Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
TopBuild Corp (BLD) Historical Prices: Free Download & Interactive Data Table 2025

BLD Historical Prices

Summary

Key Stock Metrics

266.26

(April 9, 2025)

52-Week Low

445.74

(August 13, 2025)

52-Week High

495.68

(July 31, 2024)

All-Time High

417.37

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-06-17	22.75	22.75	22.75	22.75	100
2015-06-24	25.90	25.90	25.90	25.90	299
2015-06-29	25.94	26.01	25.90	26.00	2778
2015-06-30	26.95	30.40	26.60	29.00	5558808
2015-07-01	27.95	29.22	26.67	27.00	5140174
2015-07-02	27.90	28.41	27.48	27.81	1957744
2015-07-06	27.75	28.99	27.50	28.99	1297827
2015-07-07	28.41	29.02	27.76	28.14	1289548
2015-07-08	27.13	27.89	26.92	27.10	1620324
2015-07-09	27.00	27.45	26.86	26.95	2155818
2015-07-10	27.02	29.12	27.00	28.79	1641754
2015-07-13	28.50	29.97	28.11	29.57	1772083
2015-07-14	29.04	30.28	29.00	30.10	1225739
2015-07-15	29.92	29.99	28.64	29.19	1427115
2015-07-16	29.01	29.58	28.96	29.34	1721045
2015-07-17	29.04	31.43	28.77	31.11	1401898
2015-07-20	31.67	33.00	30.93	31.44	1514339
2015-07-21	30.74	31.53	29.88	31.13	1284810
2015-07-22	31.12	31.52	30.12	30.88	1007701
2015-07-23	31.00	31.00	30.25	30.61	456300
2015-07-24	30.53	30.64	29.80	30.33	435457
2015-07-27	30.36	30.86	30.14	30.23	462466
2015-07-28	29.91	30.85	28.81	30.00	933802
2015-07-29	30.14	30.22	29.13	29.30	538892
2015-07-30	29.30	29.30	28.79	29.09	642963
2015-07-31	28.94	29.08	28.56	28.76	691848
2015-08-03	28.21	29.35	28.21	29.25	697541
2015-08-04	28.97	29.44	28.30	28.83	501634
2015-08-05	28.50	29.51	28.50	28.70	753491
2015-08-06	28.46	28.90	28.46	28.78	543673
2015-08-07	28.88	28.92	28.07	28.50	265774
2015-08-10	28.48	30.04	28.48	28.97	730908
2015-08-11	29.00	30.03	28.53	29.77	905121
2015-08-12	29.47	29.69	28.89	29.62	287974
2015-08-13	29.56	30.28	29.29	30.06	663849
2015-08-14	30.06	30.40	29.64	30.35	308034
2015-08-17	30.08	32.22	29.81	31.88	558350
2015-08-18	32.15	33.88	32.09	32.32	974596
2015-08-19	32.01	32.70	32.01	32.57	568906
2015-08-20	32.39	33.72	32.22	32.71	346331
2015-08-21	32.59	32.65	31.74	31.98	757049
2015-08-24	29.90	32.16	29.80	30.63	343653
2015-08-25	31.55	31.55	30.20	30.35	749884
2015-08-26	30.84	30.97	29.87	30.64	275489
2015-08-27	31.00	31.12	29.73	30.27	587364
2015-08-28	30.36	31.60	30.36	31.51	362735
2015-08-31	31.47	31.87	30.98	31.72	349504
2015-09-01	31.56	32.05	31.26	31.98	428550
2015-09-02	31.97	33.54	31.97	33.05	666948
2015-09-03	33.12	33.86	32.91	33.32	397780
2015-09-04	32.92	33.55	32.39	33.43	356065
2015-09-08	33.50	34.71	33.35	34.02	505558
2015-09-09	34.30	35.09	34.02	34.17	374056
2015-09-10	34.00	34.64	33.73	34.34	477115
2015-09-11	34.27	35.03	34.17	34.83	323801
2015-09-14	34.83	35.93	34.79	35.41	805024
2015-09-15	35.61	36.36	34.17	34.25	666685
2015-09-16	34.54	35.36	33.81	34.92	533313
2015-09-17	34.82	36.15	34.43	35.65	623764
2015-09-18	34.85	35.47	33.67	34.75	4561250
2015-09-21	35.16	35.35	32.74	32.82	479083
2015-09-22	32.69	32.69	30.82	31.51	565676
2015-09-23	31.60	31.99	31.31	31.62	268330
2015-09-24	31.36	31.73	30.35	31.65	408571
2015-09-25	31.89	32.56	31.47	32.19	378292
2015-09-28	32.04	32.04	30.01	30.83	464834
2015-09-29	30.91	31.23	29.55	30.00	515989
2015-09-30	30.21	31.14	30.00	30.97	325022
2015-10-01	31.10	31.39	29.80	30.50	563705
2015-10-02	30.30	31.12	30.01	30.96	280876
2015-10-05	31.12	33.18	31.12	32.90	370654
2015-10-06	32.86	33.12	31.67	32.08	426014
2015-10-07	32.29	32.92	32.05	32.89	409007
2015-10-08	32.89	33.33	32.32	32.76	212600
2015-10-09	32.89	32.93	32.11	32.44	222234
2015-10-12	32.57	32.92	31.56	31.59	189061
2015-10-13	31.50	32.23	30.50	31.32	194949
2015-10-14	31.38	31.38	29.59	29.80	487293
2015-10-15	29.96	30.00	28.27	29.57	501712
2015-10-16	29.65	29.83	28.53	29.27	406688
2015-10-19	29.60	30.07	28.74	29.95	589414
2015-10-20	30.05	31.04	29.69	30.91	322170
2015-10-21	31.05	31.29	30.36	30.42	229056
2015-10-22	30.46	31.10	28.90	30.98	441496
2015-10-23	31.00	31.13	29.91	30.25	230052
2015-10-26	30.28	30.80	29.30	29.50	220603
2015-10-27	29.50	29.52	28.51	28.79	229522
2015-10-28	28.97	28.97	27.90	28.53	697564
2015-10-29	28.48	28.61	27.58	27.79	254769
2015-10-30	27.82	28.64	27.69	28.13	497541
2015-11-02	28.10	28.38	27.74	27.84	482755
2015-11-03	28.15	31.80	27.60	30.80	831057
2015-11-04	30.78	32.11	30.78	31.04	394012
2015-11-05	30.89	31.08	29.32	29.55	272459
2015-11-06	29.50	29.79	28.85	29.37	306133
2015-11-09	29.42	30.18	28.94	29.29	622751
2015-11-10	29.27	29.48	28.29	29.21	431885
2015-11-11	29.19	29.31	28.69	28.98	353887
2015-11-12	28.59	28.93	28.10	28.65	199521
2015-11-13	28.64	28.87	28.01	28.42	199025
2015-11-16	28.37	28.99	28.19	28.59	223321
2015-11-17	28.57	28.98	28.27	28.51	378592
2015-11-18	28.50	28.76	28.18	28.50	211103
2015-11-19	28.75	29.02	28.35	28.35	252811
2015-11-20	28.49	28.79	28.03	28.16	225985
2015-11-23	28.16	28.54	28.06	28.21	669071
2015-11-24	28.07	29.73	28.07	29.55	769522
2015-11-25	29.57	31.31	29.47	30.85	433697
2015-11-27	30.82	30.89	30.14	30.52	89239
2015-11-30	30.61	30.88	30.37	30.46	283023
2015-12-01	30.54	31.39	30.43	30.94	223983
2015-12-02	30.93	31.11	30.37	30.50	381253
2015-12-03	30.68	30.72	30.41	30.50	472682
2015-12-04	30.53	31.23	30.20	30.51	407284
2015-12-07	30.23	30.60	29.82	30.56	318552
2015-12-08	30.22	30.64	30.11	30.36	398052
2015-12-09	30.41	30.77	29.25	29.50	469936
2015-12-10	29.47	29.57	28.89	29.42	372916
2015-12-11	29.01	29.57	29.01	29.41	374228
2015-12-14	29.28	29.75	29.19	29.34	434918
2015-12-15	29.54	29.87	28.75	29.00	562981
2015-12-16	29.00	30.24	28.89	30.00	525120
2015-12-17	30.10	30.32	28.88	29.15	617515
2015-12-18	29.02	29.53	28.27	29.16	3363525
2015-12-21	29.19	30.28	28.98	30.22	481532
2015-12-22	30.09	30.80	30.03	30.77	351061
2015-12-23	30.93	31.16	30.73	30.81	182435
2015-12-24	30.75	31.00	30.75	30.79	45113
2015-12-28	30.68	30.75	30.10	30.49	255715
2015-12-29	30.58	30.96	30.58	30.95	129203
2015-12-30	30.90	31.27	30.66	30.78	95195
2015-12-31	30.66	31.14	30.35	30.77	165214
2016-01-04	30.47	30.65	29.65	29.87	326523
2016-01-05	30.05	30.32	29.51	29.61	207862
2016-01-06	29.50	29.51	28.83	29.13	384374
2016-01-07	28.60	28.84	26.87	27.36	423203
2016-01-08	27.41	27.57	26.49	26.69	551831
2016-01-11	26.95	27.22	26.36	26.73	465869
2016-01-12	27.02	27.27	25.98	26.14	379657
2016-01-13	26.32	26.66	25.66	25.73	472410
2016-01-14	25.57	25.96	24.63	24.75	633402
2016-01-15	24.06	25.18	23.89	24.89	423325
2016-01-19	25.02	25.28	23.99	24.47	562338
2016-01-20	24.08	25.59	23.49	25.15	467972
2016-01-21	25.13	26.01	24.60	25.16	510515
2016-01-22	25.41	26.96	25.41	26.80	428251
2016-01-25	26.65	26.72	25.67	25.79	273638
2016-01-26	25.88	27.04	25.19	26.95	333516
2016-01-27	26.09	26.83	25.39	26.15	446169
2016-01-28	26.37	26.69	25.68	25.78	230546
2016-01-29	25.88	26.81	25.88	26.78	255415
2016-02-01	26.57	26.98	26.10	26.68	242106
2016-02-02	26.37	26.91	25.54	25.69	371364
2016-02-03	26.00	26.59	25.30	26.51	247359
2016-02-04	26.45	27.39	26.41	26.65	234018
2016-02-05	26.60	26.79	25.83	25.89	255933
2016-02-08	25.75	25.75	23.90	24.50	422940
2016-02-09	24.12	24.96	23.52	24.08	323970
2016-02-10	24.34	24.70	23.85	23.97	280931
2016-02-11	23.47	24.27	23.02	23.28	208668
2016-02-12	23.60	23.97	23.18	23.72	230169
2016-02-16	24.01	24.58	23.65	24.29	548614
2016-02-17	24.46	25.17	24.46	24.74	590629
2016-02-18	24.78	24.78	24.26	24.30	293187
2016-02-19	24.13	25.35	24.06	24.95	198629
2016-02-22	25.30	26.50	24.99	26.30	323309
2016-02-23	26.17	26.31	26.05	26.13	140115
2016-02-24	25.82	27.04	25.58	26.95	162482
2016-02-25	26.91	27.60	26.64	27.59	270791
2016-02-26	27.75	27.83	26.70	26.83	184376
2016-02-29	27.03	27.32	26.87	26.98	194920
2016-03-01	27.36	28.48	27.17	28.45	242051
2016-03-02	28.33	28.95	28.30	28.50	328295
2016-03-03	28.57	30.38	28.16	28.46	409191
2016-03-04	28.49	28.76	27.87	28.70	413047
2016-03-07	28.52	29.01	28.23	28.59	401484
2016-03-08	28.42	28.77	27.86	28.00	231557
2016-03-09	28.15	29.17	28.15	28.81	458749
2016-03-10	28.99	28.99	28.36	28.51	268895
2016-03-11	28.78	29.31	28.49	29.20	266256
2016-03-14	29.04	29.16	28.62	28.99	235289
2016-03-15	28.80	28.80	28.05	28.28	187882
2016-03-16	28.32	28.41	27.84	28.37	255554
2016-03-17	28.27	28.50	28.20	28.45	237762
2016-03-18	28.50	29.63	28.39	29.35	816205
2016-03-21	29.31	29.59	28.89	29.40	258413
2016-03-22	29.10	29.76	29.04	29.52	216948
2016-03-23	29.39	29.42	28.77	28.90	197304
2016-03-24	28.74	29.32	28.61	29.29	191537
2016-03-28	29.35	29.39	29.01	29.14	120707
2016-03-29	29.11	29.72	29.11	29.56	287027
2016-03-30	29.75	29.75	29.25	29.28	256054
2016-03-31	29.18	29.80	29.15	29.74	239304
2016-04-01	29.41	29.72	29.23	29.61	261931
2016-04-04	29.51	29.77	29.29	29.71	205003
2016-04-05	29.46	30.30	29.39	30.15	199546
2016-04-06	30.26	31.92	30.16	31.36	521554
2016-04-07	31.24	31.59	31.10	31.40	594862
2016-04-08	31.80	31.80	31.39	31.53	236354
2016-04-11	31.60	31.80	31.09	31.16	267532
2016-04-12	31.20	31.62	30.79	30.80	176407
2016-04-13	31.08	31.11	30.69	30.81	378601
2016-04-14	30.94	30.95	30.51	30.77	210158
2016-04-15	30.63	31.14	30.57	31.12	143088
2016-04-18	30.90	32.02	30.83	31.76	494542
2016-04-19	31.78	32.29	31.00	32.07	360592
2016-04-20	32.01	32.01	31.36	31.66	149431
2016-04-21	31.66	31.93	30.96	31.22	177934
2016-04-22	31.18	31.70	31.18	31.64	212230
2016-04-25	31.69	31.85	31.39	31.76	226275
2016-04-26	31.83	32.11	31.53	31.80	162953
2016-04-27	31.88	32.10	31.60	31.98	119536
2016-04-28	31.87	31.90	31.03	31.15	152927
2016-04-29	31.14	31.26	30.25	31.22	286573
2016-05-02	31.40	31.87	31.12	31.83	115044
2016-05-03	31.56	31.89	30.91	31.54	170303
2016-05-04	31.27	31.47	31.04	31.17	168393
2016-05-05	31.40	32.66	31.21	32.18	663538
2016-05-06	32.11	33.38	32.05	33.38	410653
2016-05-09	33.38	33.72	31.89	32.45	457549
2016-05-10	32.63	32.80	31.85	32.60	452590
2016-05-11	35.00	35.84	32.82	33.46	926414
2016-05-12	33.59	33.76	33.18	33.46	320498
2016-05-13	33.43	34.48	33.43	34.32	753446
2016-05-16	34.49	35.16	34.19	34.59	231925
2016-05-17	34.52	35.10	34.40	34.71	376516
2016-05-18	34.79	35.04	34.34	34.47	319530
2016-05-19	34.25	34.64	33.68	34.14	265863
2016-05-20	34.23	35.19	34.23	34.88	534047
2016-05-23	34.92	35.10	34.26	34.45	290256
2016-05-24	34.72	36.40	34.67	36.07	595142
2016-05-25	36.28	36.39	35.29	35.41	469884
2016-05-26	35.64	36.17	35.51	35.68	244745
2016-05-27	35.77	36.83	35.77	36.36	260597
2016-05-31	36.31	36.38	35.81	36.14	270699
2016-06-01	36.24	36.57	36.10	36.35	307010
2016-06-02	36.31	36.31	35.15	35.83	335621
2016-06-03	35.93	35.93	35.05	35.67	279583
2016-06-06	35.70	36.19	35.47	36.00	538764
2016-06-07	36.16	36.43	35.73	36.10	394936
2016-06-08	36.13	38.05	36.13	37.40	441559
2016-06-09	36.99	37.57	36.99	37.41	301335
2016-06-10	36.89	36.99	36.33	36.47	209617
2016-06-13	36.12	36.49	35.15	35.36	460645
2016-06-14	35.43	35.71	34.90	35.19	283727
2016-06-15	35.22	35.67	35.05	35.33	436766
2016-06-16	35.26	35.49	34.83	35.35	405250
2016-06-17	35.52	36.13	35.17	36.03	479713
2016-06-20	36.20	37.25	36.20	36.99	485445
2016-06-21	37.17	37.42	36.84	37.19	340890
2016-06-22	37.26	37.95	37.11	37.67	362944
2016-06-23	38.04	38.04	37.17	37.20	367953
2016-06-24	35.77	36.70	35.08	35.83	3682549
2016-06-27	35.50	35.60	34.07	34.16	633492
2016-06-28	34.54	35.23	34.29	35.00	486300
2016-06-29	35.58	36.10	35.30	36.04	521994
2016-06-30	36.00	36.24	35.50	36.20	371133
2016-07-01	36.25	36.77	35.59	35.99	331968
2016-07-05	35.90	35.98	35.60	35.88	261726
2016-07-06	35.68	36.44	35.63	36.39	231263
2016-07-07	36.50	36.85	36.03	36.60	326611
2016-07-08	36.80	37.73	36.80	37.54	365759
2016-07-11	37.80	38.20	37.62	37.75	313269
2016-07-12	37.90	37.90	37.45	37.57	260681
2016-07-13	38.43	38.43	37.34	38.00	453125
2016-07-14	38.20	38.38	37.13	37.28	217126
2016-07-15	37.46	37.98	36.89	37.93	338837
2016-07-18	38.03	38.41	37.93	38.01	238053
2016-07-19	38.04	38.26	37.59	37.68	195745
2016-07-20	37.99	38.12	37.62	38.00	117782
2016-07-21	37.86	38.00	37.37	37.80	265816
2016-07-22	37.80	37.87	37.43	37.81	149718
2016-07-25	37.55	38.34	37.55	38.29	145515
2016-07-26	38.31	38.94	38.31	38.65	189836
2016-07-27	38.90	38.90	37.84	38.00	244414
2016-07-28	38.00	38.13	37.84	38.00	242231
2016-07-29	38.06	38.06	37.20	37.76	266630
2016-08-01	37.62	38.05	37.53	37.81	201620
2016-08-02	37.77	37.90	37.26	37.69	406019
2016-08-03	37.75	38.09	37.51	37.92	393605
2016-08-04	36.80	36.91	34.00	35.10	885383
2016-08-05	35.15	35.52	34.61	34.95	558041
2016-08-08	34.89	35.23	34.80	35.13	339863
2016-08-09	34.98	35.13	34.78	34.96	336624
2016-08-10	34.96	34.96	34.41	34.56	215428
2016-08-11	34.63	34.81	34.19	34.25	202663
2016-08-12	34.18	34.27	33.34	33.83	236940
2016-08-15	33.80	34.44	33.80	34.25	176810
2016-08-16	34.10	34.31	33.96	34.16	215071
2016-08-17	34.07	34.30	33.67	33.75	297608
2016-08-18	33.65	34.24	33.65	33.85	183634
2016-08-19	33.79	34.01	33.17	33.23	331566
2016-08-22	33.32	33.65	33.10	33.46	181490
2016-08-23	33.50	34.49	33.50	34.31	267796
2016-08-24	34.19	34.24	33.79	34.03	278189
2016-08-25	33.99	34.25	33.93	34.08	205596
2016-08-26	34.06	34.38	33.80	33.96	232260
2016-08-29	34.09	34.38	33.88	33.93	181235
2016-08-30	33.93	34.24	33.64	34.03	129303
2016-08-31	33.95	34.25	33.80	34.12	178243
2016-09-01	34.03	34.60	34.00	34.57	240679
2016-09-02	34.60	35.04	34.41	34.70	170251
2016-09-06	34.70	34.71	34.23	34.60	116478
2016-09-07	34.41	34.89	34.17	34.69	313238
2016-09-08	34.49	34.66	34.26	34.50	169357
2016-09-09	34.17	34.19	33.17	33.18	271042
2016-09-12	33.07	33.34	32.72	33.34	317231
2016-09-13	33.08	33.08	32.50	32.90	307101
2016-09-14	33.04	33.20	32.63	32.91	168177
2016-09-15	32.82	33.21	32.82	33.00	360621
2016-09-16	32.98	33.03	32.03	32.16	648072
2016-09-19	32.36	33.42	32.20	33.41	229539
2016-09-20	33.50	33.50	32.21	32.56	249358
2016-09-21	32.83	32.97	32.16	32.93	213916
2016-09-22	33.25	33.74	33.19	33.72	159381
2016-09-23	33.49	33.83	33.35	33.76	294961
2016-09-26	33.52	34.14	33.43	33.75	344859
2016-09-27	33.61	33.99	33.52	33.81	455170
2016-09-28	33.92	33.98	33.61	33.90	470136
2016-09-29	33.72	33.82	33.13	33.26	208533
2016-09-30	33.51	33.51	33.03	33.20	315240
2016-10-03	33.14	33.36	32.81	33.08	167504
2016-10-04	33.10	33.46	32.77	32.94	105876
2016-10-05	33.21	33.66	32.98	33.41	292597
2016-10-06	33.30	33.68	33.28	33.55	167191
2016-10-07	33.50	33.71	33.06	33.21	312602
2016-10-10	33.43	33.96	33.43	33.64	155027
2016-10-11	33.43	33.62	32.79	32.93	226192
2016-10-12	33.08	33.38	32.79	33.25	116620
2016-10-13	33.01	33.20	32.51	32.57	236212
2016-10-14	32.63	32.91	31.97	32.01	213898
2016-10-17	31.91	32.33	31.91	32.17	92504
2016-10-18	32.52	32.52	31.80	31.82	227209
2016-10-19	31.70	32.05	31.32	31.71	262663
2016-10-20	31.59	31.59	30.59	30.60	331375
2016-10-21	30.45	30.79	30.23	30.59	157556
2016-10-24	30.88	31.25	30.81	30.86	133501
2016-10-25	30.71	30.71	29.56	29.85	446470
2016-10-26	29.77	31.02	29.77	30.45	404445
2016-10-27	30.65	30.65	29.36	29.54	264034
2016-10-28	29.48	30.31	29.48	29.86	135222
2016-10-31	29.98	30.39	29.88	30.13	204619
2016-11-01	30.09	30.31	29.73	29.79	240565
2016-11-02	29.80	30.09	29.50	29.52	161921
2016-11-03	29.33	29.77	28.81	29.60	260330
2016-11-04	29.65	31.00	29.55	30.56	510867
2016-11-07	31.20	31.28	30.83	31.08	230596
2016-11-08	30.90	31.37	30.62	31.10	178418
2016-11-09	30.94	33.16	30.64	32.67	545341
2016-11-10	32.96	34.48	32.51	34.19	578277
2016-11-11	34.34	35.21	34.27	35.05	504930
2016-11-14	35.43	36.19	35.11	35.88	773758
2016-11-15	35.76	36.24	35.67	36.20	305015
2016-11-16	36.20	36.20	35.73	35.82	302590
2016-11-17	35.99	36.99	35.96	36.66	398416
2016-11-18	36.82	37.19	36.82	37.02	244010
2016-11-21	37.01	37.39	36.53	36.97	164610
2016-11-22	37.16	37.29	36.87	37.21	140854
2016-11-23	37.14	37.43	37.06	37.16	182881
2016-11-25	37.31	37.50	37.17	37.50	67102
2016-11-28	37.35	37.35	36.81	36.96	170483
2016-11-29	37.00	37.35	36.88	37.06	171043
2016-11-30	37.42	37.42	36.21	36.29	168666
2016-12-01	36.52	37.01	36.37	36.68	250386
2016-12-02	36.55	37.02	36.55	36.74	149141
2016-12-05	37.00	37.44	36.80	37.03	154014
2016-12-06	37.36	37.78	36.95	37.58	152796
2016-12-07	37.50	38.59	37.35	38.49	119758
2016-12-08	38.70	39.50	38.53	39.42	205423
2016-12-09	39.50	39.51	38.84	39.04	269054
2016-12-12	38.68	38.69	38.09	38.27	364309
2016-12-13	38.44	38.68	37.61	37.92	267759
2016-12-14	37.82	38.24	37.21	37.23	218516
2016-12-15	37.25	37.94	35.93	36.29	350956
2016-12-16	36.29	37.13	36.14	36.29	1024656
2016-12-19	36.59	37.14	36.45	36.47	273006
2016-12-20	36.66	36.92	36.44	36.70	187566
2016-12-21	36.54	36.72	36.34	36.40	142843
2016-12-22	36.52	36.69	35.92	35.98	172894
2016-12-23	35.94	36.08	35.60	36.02	160738
2016-12-27	36.10	36.56	36.00	36.40	165902
2016-12-28	36.57	36.57	35.62	35.75	121283
2016-12-29	35.88	36.48	35.79	35.94	87727
2016-12-30	35.92	36.02	35.31	35.60	192381
2017-01-03	36.09	36.55	35.76	36.45	180269
2017-01-04	36.74	37.61	36.33	37.54	244009
2017-01-05	38.76	38.76	37.22	37.73	177557
2017-01-06	37.75	37.75	36.97	37.01	118607
2017-01-09	36.80	37.03	36.50	36.77	253714
2017-01-10	36.80	37.56	36.71	37.24	236688
2017-01-11	37.39	37.56	37.04	37.53	136451
2017-01-12	37.67	37.69	36.43	37.09	132399
2017-01-13	37.34	37.86	37.00	37.62	125093
2017-01-17	37.26	37.45	36.64	36.67	119865
2017-01-18	36.90	37.09	36.36	36.69	146203
2017-01-19	36.61	36.95	36.09	36.14	92633
2017-01-20	36.10	36.88	36.10	36.82	290900
2017-01-23	36.80	37.31	36.63	36.89	142737
2017-01-24	37.15	37.95	37.15	37.86	230285
2017-01-25	38.20	38.82	38.13	38.26	249380
2017-01-26	38.39	38.70	37.87	37.92	188621
2017-01-27	38.00	38.20	37.24	37.55	81390
2017-01-30	37.30	37.30	36.69	37.15	120440
2017-01-31	37.18	37.30	36.85	37.11	178960
2017-02-01	37.32	37.55	37.00	37.33	121041
2017-02-02	37.29	37.90	37.09	37.72	150026
2017-02-03	38.12	38.24	37.51	38.24	235942
2017-02-06	38.03	38.44	37.78	38.04	206811
2017-02-07	38.18	38.18	37.57	37.61	149481
2017-02-08	37.50	37.52	37.19	37.43	123012
2017-02-09	37.45	37.81	36.73	37.76	118911
2017-02-10	37.84	38.50	37.58	38.48	103055
2017-02-13	38.55	38.75	38.08	38.22	112055
2017-02-14	38.29	38.29	37.64	37.99	162387
2017-02-15	37.81	38.60	37.73	38.16	131068
2017-02-16	38.16	38.46	37.72	38.14	116480
2017-02-17	38.10	38.10	37.50	37.92	146615
2017-02-21	38.01	38.66	38.01	38.39	206079
2017-02-22	38.41	39.06	37.96	38.62	212083
2017-02-23	38.80	38.83	38.27	38.55	142271
2017-02-24	38.17	38.85	37.89	38.70	111617
2017-02-27	38.70	40.80	38.70	40.80	465416
2017-02-28	43.73	43.73	39.89	41.98	487351
2017-03-01	42.90	44.42	42.80	44.15	546443
2017-03-02	44.30	44.50	43.77	43.84	402374
2017-03-03	43.81	44.20	43.70	43.94	232671
2017-03-06	43.83	44.09	43.39	43.90	194104
2017-03-07	43.84	44.38	43.84	43.98	241281
2017-03-08	44.22	44.35	43.50	43.62	254823
2017-03-09	43.83	44.39	43.51	43.79	255750
2017-03-10	44.20	44.71	44.11	44.48	333657
2017-03-13	44.56	44.96	44.40	44.89	247440
2017-03-14	44.55	44.64	44.02	44.63	222003
2017-03-15	44.85	46.32	44.78	46.04	308933
2017-03-16	46.60	48.33	45.88	47.24	771245
2017-03-17	47.15	47.76	46.95	47.49	573030
2017-03-20	46.80	47.48	46.20	46.40	382562
2017-03-21	46.53	46.53	45.52	45.59	271560
2017-03-22	45.56	45.67	44.82	45.24	358057
2017-03-23	45.31	46.00	44.96	45.69	232353
2017-03-24	45.91	46.16	45.58	45.74	246471
2017-03-27	45.00	45.96	44.82	45.66	198180
2017-03-28	45.33	46.65	45.33	46.43	195351
2017-03-29	46.42	46.88	46.06	46.70	133201
2017-03-30	46.80	47.09	46.42	46.74	216869
2017-03-31	46.67	47.29	46.67	47.00	228039
2017-04-03	46.96	47.47	46.31	46.70	259630
2017-04-04	46.54	46.99	46.46	46.65	196191
2017-04-05	46.79	47.30	46.54	46.62	346981
2017-04-06	46.65	46.94	46.44	46.82	239617
2017-04-07	46.73	46.98	46.43	46.55	314207
2017-04-10	46.58	47.07	45.99	46.11	207189
2017-04-11	45.94	47.78	45.89	47.44	662887
2017-04-12	47.04	47.04	46.27	46.35	230321
2017-04-13	46.19	46.86	45.89	45.98	230977
2017-04-17	46.32	46.52	46.10	46.39	237219
2017-04-18	46.28	47.10	46.11	46.79	364709
2017-04-19	46.90	47.28	46.84	46.98	558642
2017-04-20	47.60	49.02	46.79	48.99	813837
2017-04-21	48.91	49.91	48.61	49.68	339143
2017-04-24	50.20	50.49	48.80	49.51	553331
2017-04-25	49.83	50.36	49.34	50.13	311675
2017-04-26	50.23	51.59	50.18	51.45	228371
2017-04-27	51.70	51.77	51.24	51.40	266916
2017-04-28	51.56	51.56	51.03	51.19	308371
2017-05-01	51.17	51.51	50.97	51.47	219939
2017-05-02	51.80	51.80	51.13	51.33	266139
2017-05-03	51.25	51.37	50.91	51.34	180696
2017-05-04	51.47	51.77	50.98	51.62	138901
2017-05-05	51.69	51.77	50.86	51.60	219504
2017-05-08	51.61	51.99	50.85	51.12	299291
2017-05-09	53.53	54.43	51.21	53.70	552541
2017-05-10	53.70	53.73	51.71	52.25	344005
2017-05-11	52.15	52.43	51.11	52.21	271837
2017-05-12	52.06	52.15	51.51	51.87	166814
2017-05-15	51.98	52.26	51.77	52.14	154631
2017-05-16	52.36	53.04	51.15	51.76	288172
2017-05-17	51.06	51.60	49.85	49.87	388290
2017-05-18	49.81	51.43	49.61	51.05	403707
2017-05-19	51.12	51.83	50.73	51.64	450287
2017-05-22	51.77	51.94	51.16	51.81	180023
2017-05-23	52.09	52.25	51.51	52.06	225690
2017-05-24	51.97	52.36	51.56	52.01	217323
2017-05-25	52.10	52.98	52.10	52.89	320570
2017-05-26	53.07	54.19	52.90	53.73	497989
2017-05-30	53.75	53.91	52.99	53.60	307207
2017-05-31	53.69	53.84	52.70	53.55	405590
2017-06-01	53.52	53.82	52.83	53.78	386817
2017-06-02	53.90	54.78	53.75	54.42	414014
2017-06-05	54.55	54.55	52.44	52.49	191638
2017-06-06	52.20	52.90	51.67	52.62	267579
2017-06-07	52.85	53.08	52.25	52.47	254475
2017-06-08	52.39	53.28	52.16	52.91	154296
2017-06-09	53.10	53.59	52.27	52.62	275012
2017-06-12	52.57	53.25	52.26	52.90	237036
2017-06-13	53.03	53.52	52.67	53.31	154835
2017-06-14	53.47	54.72	52.81	54.12	236226
2017-06-15	53.49	53.90	52.65	52.84	119406
2017-06-16	52.35	52.71	52.12	52.56	507991
2017-06-19	52.82	53.48	52.53	52.96	193309
2017-06-20	52.95	53.52	52.67	53.37	192788
2017-06-21	53.45	54.27	53.15	53.48	175529
2017-06-22	53.48	53.62	52.95	53.03	127423
2017-06-23	52.97	53.54	52.74	53.38	628104
2017-06-26	53.53	53.99	52.99	53.91	224803
2017-06-27	53.91	54.00	53.53	53.59	223130
2017-06-28	53.92	55.20	53.63	55.19	353859
2017-06-29	55.22	55.30	52.73	52.76	358034
2017-06-30	52.81	53.67	52.81	53.07	303629
2017-07-03	53.32	53.32	52.39	52.39	68943
2017-07-05	52.48	53.47	52.29	53.35	206012
2017-07-06	52.97	53.24	52.31	52.78	249582
2017-07-07	52.94	54.33	52.72	53.97	246298
2017-07-10	53.94	54.37	53.65	53.80	185138
2017-07-11	53.73	53.97	52.71	53.26	191869
2017-07-12	53.68	54.13	53.14	53.26	108357
2017-07-13	53.25	53.53	52.61	53.23	124078
2017-07-14	53.06	53.25	52.67	53.00	147551
2017-07-17	52.90	53.03	52.62	52.76	145394
2017-07-18	52.50	52.84	51.72	52.27	214848
2017-07-19	52.26	53.11	52.26	52.81	216420
2017-07-20	52.99	53.24	52.56	52.86	160050
2017-07-21	53.29	53.43	52.16	52.49	169265
2017-07-24	52.50	52.78	52.23	52.55	184744
2017-07-25	52.85	53.04	52.38	52.53	347584
2017-07-26	52.61	52.71	51.98	52.47	260908
2017-07-27	52.59	53.41	52.28	52.39	435876
2017-07-28	52.31	52.88	51.64	52.37	143178
2017-07-31	52.55	53.10	52.45	52.78	203286
2017-08-01	53.09	53.20	52.76	52.88	354955
2017-08-02	52.89	53.13	52.48	53.03	174990
2017-08-03	53.04	53.17	52.21	52.54	120006
2017-08-04	52.55	55.52	52.55	55.48	309626
2017-08-07	55.48	56.46	55.03	56.06	353987
2017-08-08	56.00	59.34	55.11	58.46	406772
2017-08-09	59.00	59.00	57.75	58.66	326380
2017-08-10	58.39	58.39	57.72	57.98	222487
2017-08-11	57.46	58.73	57.05	58.16	245951
2017-08-14	58.38	59.00	58.25	58.83	190780
2017-08-15	58.87	59.08	58.08	58.32	234869
2017-08-16	58.65	58.65	57.52	58.34	286377
2017-08-17	58.13	58.39	57.22	57.25	192273
2017-08-18	56.81	57.29	56.46	56.59	256659
2017-08-21	56.48	56.92	56.27	56.78	107285
2017-08-22	57.04	57.13	55.70	56.64	209552
2017-08-23	56.36	56.36	55.07	55.17	236746
2017-08-24	55.00	55.39	54.74	54.87	145652
2017-08-25	55.25	55.25	54.52	54.79	124979
2017-08-28	54.97	55.52	54.71	55.48	328090
2017-08-29	55.42	56.39	55.25	56.13	265200
2017-08-30	56.13	57.23	56.13	57.05	271071
2017-08-31	57.37	59.59	57.29	59.35	346149
2017-09-01	59.46	59.46	58.37	59.05	225771
2017-09-05	59.05	59.23	56.62	56.76	381213
2017-09-06	57.15	58.99	56.95	58.66	271323
2017-09-07	58.88	59.46	58.52	59.17	282715
2017-09-08	59.12	59.64	58.71	59.10	337921
2017-09-11	59.89	60.00	58.12	58.30	296169
2017-09-12	58.41	59.47	57.97	59.40	323791
2017-09-13	59.35	59.35	58.24	58.30	172513
2017-09-14	58.10	58.90	57.82	58.31	236137
2017-09-15	58.43	59.06	57.85	58.82	630762
2017-09-18	59.24	59.44	58.72	58.99	361722
2017-09-19	59.00	61.05	59.00	60.84	335509
2017-09-20	60.76	60.94	60.41	60.70	203769
2017-09-21	60.58	61.72	60.58	61.35	117688
2017-09-22	61.37	61.88	61.21	61.48	87845
2017-09-25	61.40	61.45	60.11	60.72	213643
2017-09-26	60.81	61.96	60.43	61.62	182333
2017-09-27	62.13	64.03	62.02	63.87	267896
2017-09-28	63.74	64.78	62.66	64.35	237533
2017-09-29	64.42	65.44	63.90	65.17	295735
2017-10-02	65.08	65.29	64.45	65.09	250047
2017-10-03	65.40	66.97	64.26	66.80	348708
2017-10-04	66.80	67.27	65.32	65.61	219688
2017-10-05	66.02	66.17	64.52	64.90	183478
2017-10-06	64.98	65.94	64.66	64.94	139368
2017-10-09	64.94	64.94	64.07	64.11	367630
2017-10-10	64.26	64.75	63.64	64.24	163460
2017-10-11	64.20	64.39	63.85	63.95	145364
2017-10-12	63.81	64.11	63.45	63.55	200348
2017-10-13	63.80	63.80	62.87	62.98	256819
2017-10-16	63.25	63.76	62.93	63.15	190369
2017-10-17	62.92	64.40	62.92	64.05	272794
2017-10-18	64.45	64.48	63.54	63.93	231137
2017-10-19	63.42	64.49	62.83	64.47	180507
2017-10-20	65.00	65.52	64.62	65.30	122222
2017-10-23	65.35	65.35	63.92	64.36	159690
2017-10-24	64.32	65.24	63.96	64.87	158546
2017-10-25	64.86	64.91	62.83	63.39	203474
2017-10-26	63.66	64.44	63.30	64.32	185065
2017-10-27	64.36	64.82	63.81	64.71	175458
2017-10-30	64.57	65.00	63.22	63.63	243856
2017-10-31	63.73	66.57	63.73	65.99	307171
2017-11-01	66.96	66.96	65.18	65.77	304907
2017-11-02	66.10	66.80	63.64	63.76	253480
2017-11-03	63.79	64.89	63.41	63.94	264926
2017-11-06	63.99	64.69	63.41	64.40	241665
2017-11-07	64.37	64.65	60.32	63.00	512849
2017-11-08	62.44	63.02	61.17	63.00	189351
2017-11-09	62.50	63.09	61.67	62.57	145806
2017-11-10	62.96	65.11	62.61	64.12	172255
2017-11-13	63.55	64.46	62.89	63.15	143818
2017-11-14	62.91	64.88	62.87	64.50	152651
2017-11-15	63.99	64.01	63.07	63.51	134573
2017-11-16	63.88	63.88	62.88	63.04	321511
2017-11-17	62.72	64.53	62.50	64.00	138481
2017-11-20	64.16	64.63	64.04	64.34	285964
2017-11-21	64.77	65.40	64.63	65.33	260888
2017-11-22	65.48	65.77	64.76	65.60	138278
2017-11-24	65.87	65.90	64.77	65.84	79367
2017-11-27	65.93	65.93	65.19	65.52	195195
2017-11-28	65.82	68.00	65.79	67.81	241135
2017-11-29	68.18	69.33	67.95	68.92	395784
2017-11-30	69.34	69.34	67.67	67.99	205921
2017-12-01	67.92	67.92	64.78	67.73	294121
2017-12-04	68.18	69.10	67.62	68.05	477298
2017-12-05	68.48	68.48	65.93	66.12	372088
2017-12-06	65.93	66.47	65.39	65.07	239661
2017-12-07	65.69	65.90	64.98	65.07	228126
2017-12-08	65.34	65.87	64.77	65.19	173690
2017-12-11	65.05	65.70	64.26	64.55	174469
2017-12-12	66.65	66.65	64.69	65.24	275224
2017-12-13	65.24	65.87	64.96	65.28	229725
2017-12-14	65.32	68.10	65.01	67.11	329031
2017-12-15	67.68	69.08	67.15	68.74	794522
2017-12-18	69.50	74.72	69.45	74.30	783219
2017-12-19	74.62	75.06	71.37	71.51	407160
2017-12-20	72.24	73.66	71.56	73.54	196262
2017-12-21	74.00	75.40	73.68	75.20	180852
2017-12-22	75.03	75.03	73.35	73.97	184961
2017-12-26	74.00	75.39	73.60	75.25	294077
2017-12-27	75.31	76.40	75.12	75.46	202138
2017-12-28	75.67	75.97	74.69	75.81	186688
2017-12-29	75.82	76.00	74.92	75.74	277293
2018-01-02	75.92	75.94	74.11	74.99	495852
2018-01-03	74.88	76.60	74.78	75.84	213289
2018-01-04	76.28	76.72	75.58	76.12	269324
2018-01-05	76.43	77.57	75.83	77.51	211016
2018-01-08	76.96	77.70	75.72	76.43	245406
2018-01-09	76.35	77.37	76.31	76.99	168722
2018-01-10	76.68	77.21	76.00	77.02	352222
2018-01-11	77.11	77.53	76.42	76.55	254167
2018-01-12	77.44	77.44	76.51	76.89	200020
2018-01-16	77.54	78.39	74.64	74.74	380735
2018-01-17	76.17	76.68	74.97	76.32	191244
2018-01-18	76.35	77.67	75.73	76.58	145046
2018-01-19	76.77	77.69	76.35	77.28	180737
2018-01-22	77.48	77.48	75.78	77.21	129278
2018-01-23	77.02	77.57	75.94	77.50	183536
2018-01-24	77.59	78.38	76.51	77.42	128194
2018-01-25	77.97	78.01	75.69	77.08	176380
2018-01-26	77.47	78.49	76.75	78.40	174815
2018-01-29	78.36	78.64	76.30	76.36	241900
2018-01-30	75.63	77.12	74.32	76.96	257219
2018-01-31	77.64	78.56	76.47	76.54	287888
2018-02-01	76.63	77.96	75.88	76.63	181140
2018-02-02	76.21	76.73	73.85	74.16	263258
2018-02-05	73.43	74.03	71.26	71.28	352416
2018-02-06	70.06	73.24	69.30	72.93	348104
2018-02-07	72.61	73.98	72.02	72.59	195496
2018-02-08	72.30	72.60	68.63	68.68	294444
2018-02-09	69.76	71.35	68.58	70.49	275640
2018-02-12	71.09	72.00	69.06	71.36	367955
2018-02-13	71.21	71.36	70.48	70.53	257271
2018-02-14	70.19	71.56	69.70	71.10	236506
2018-02-15	72.00	72.27	70.68	72.21	145811
2018-02-16	72.00	74.83	72.00	74.50	178999
2018-02-20	74.14	74.43	71.53	71.73	206372
2018-02-21	72.03	74.30	71.75	72.50	146314
2018-02-22	72.79	73.68	71.87	72.76	188036
2018-02-23	72.40	72.42	71.13	71.96	246639
2018-02-26	72.15	73.36	72.07	73.34	196225
2018-02-27	72.42	77.83	71.10	72.09	714259
2018-02-28	72.56	73.03	68.88	69.64	532177
2018-03-01	69.46	70.23	67.31	68.00	352729
2018-03-02	69.19	72.79	68.35	72.48	648701
2018-03-05	71.82	74.45	71.80	74.27	269312
2018-03-06	74.71	76.04	73.15	75.93	425032
2018-03-07	75.06	76.44	73.99	76.26	241299
2018-03-08	76.34	76.34	74.61	75.31	199583
2018-03-09	76.01	77.65	75.18	77.51	236086
2018-03-12	77.69	79.57	77.65	79.38	290058
2018-03-13	80.14	81.17	79.31	80.08	322644
2018-03-14	80.56	81.48	79.97	81.28	350598
2018-03-15	81.50	81.74	80.05	80.40	191542
2018-03-16	80.34	82.01	79.49	81.81	507125
2018-03-19	81.33	81.75	80.34	81.22	374718
2018-03-20	81.31	81.89	79.20	80.24	315251
2018-03-21	80.41	82.26	80.24	81.27	155848
2018-03-22	80.26	81.74	79.19	79.35	245934
2018-03-23	79.58	80.30	77.55	77.55	297269
2018-03-26	78.95	79.30	77.31	78.49	215860
2018-03-27	78.64	78.64	75.63	76.33	297062
2018-03-28	76.61	77.97	75.70	76.58	295095
2018-03-29	76.96	77.59	75.99	76.52	168878
2018-04-02	76.35	76.94	71.90	72.90	351440
2018-04-03	73.24	74.17	72.16	73.57	305728
2018-04-04	72.44	76.98	72.44	76.69	328409
2018-04-05	77.13	78.93	77.13	78.38	362643
2018-04-06	77.77	78.50	76.56	77.71	285644
2018-04-09	78.28	79.14	77.28	77.35	215293
2018-04-10	78.60	78.60	76.63	77.23	252298
2018-04-11	76.28	77.82	76.28	76.93	344535
2018-04-12	77.32	78.10	74.94	75.46	373946
2018-04-13	75.80	76.00	74.80	75.01	353923
2018-04-16	75.83	76.96	75.42	76.79	126924
2018-04-17	77.63	77.80	76.72	77.57	162432
2018-04-18	77.69	79.35	77.28	79.28	238957
2018-04-19	78.88	79.30	76.81	78.38	465176
2018-04-20	77.95	78.60	76.80	77.26	341217
2018-04-23	77.46	79.25	76.74	79.01	175069
2018-04-24	79.43	80.35	78.46	78.86	704942
2018-04-25	78.87	79.65	78.20	79.02	487860
2018-04-26	79.43	80.76	79.06	80.07	213809
2018-04-27	80.16	80.30	78.77	80.15	335698
2018-04-30	80.26	80.91	79.45	79.70	386639
2018-05-01	79.40	79.79	77.70	79.00	340476
2018-05-02	78.97	78.97	75.31	75.55	389432
2018-05-03	75.00	75.51	72.09	74.91	556403
2018-05-04	74.64	76.80	74.00	76.49	212980
2018-05-07	76.63	77.90	75.93	77.73	392630
2018-05-08	79.75	82.38	78.05	78.34	434840
2018-05-09	79.24	81.38	77.02	81.01	501034
2018-05-10	81.54	82.84	81.36	82.83	347736
2018-05-11	82.78	84.03	82.20	82.52	311121
2018-05-14	82.85	82.85	80.99	81.34	212267
2018-05-15	80.49	81.00	77.92	78.36	349522
2018-05-16	78.32	80.08	77.74	79.77	335773
2018-05-17	79.98	80.80	79.58	80.33	196018
2018-05-18	80.64	82.84	80.50	82.39	186663
2018-05-21	82.90	83.64	82.17	82.99	224553
2018-05-22	82.72	83.22	81.61	82.97	281264
2018-05-23	82.45	84.52	82.45	84.37	293811
2018-05-24	84.22	85.20	83.87	84.45	220273
2018-05-25	84.66	85.90	84.35	84.87	189633
2018-05-29	84.00	85.12	83.56	84.94	265231
2018-05-30	85.78	85.80	84.35	84.45	351192
2018-05-31	84.71	85.13	83.74	83.95	218537
2018-06-01	85.06	85.06	83.41	83.74	259896
2018-06-04	84.30	85.39	83.85	84.79	229379
2018-06-05	84.62	85.20	83.76	84.69	278588
2018-06-06	84.86	85.05	83.50	84.55	174485
2018-06-07	84.81	85.33	83.45	84.36	299598
2018-06-08	84.35	87.14	84.30	86.89	240699
2018-06-11	86.90	86.99	85.26	85.67	142100
2018-06-12	85.67	87.21	85.06	87.01	205883
2018-06-13	87.09	87.09	82.56	83.15	271657
2018-06-14	83.36	83.66	82.53	83.49	399444
2018-06-15	82.81	83.99	82.81	83.45	368601
2018-06-18	82.84	84.31	82.54	83.05	106099
2018-06-19	82.50	83.56	81.69	83.38	220271
2018-06-20	83.53	84.10	81.99	83.50	172525
2018-06-21	83.51	83.51	81.58	81.93	138521
2018-06-22	82.08	82.08	78.00	78.17	700664
2018-06-25	77.76	79.39	77.11	79.06	368513
2018-06-26	79.90	80.99	79.58	80.37	248202
2018-06-27	80.38	80.38	77.34	77.36	268081
2018-06-28	78.11	80.13	76.40	79.69	531243
2018-06-29	80.13	80.70	78.29	78.34	230784
2018-07-02	77.94	78.54	77.01	78.48	165395
2018-07-03	78.80	79.56	78.55	78.87	85035
2018-07-05	79.35	79.96	78.42	79.93	114509
2018-07-06	79.96	81.83	79.96	80.51	189656
2018-07-09	81.00	82.00	80.64	80.66	205717
2018-07-10	80.78	80.86	79.11	79.81	290843
2018-07-11	79.25	79.82	78.94	79.20	132223
2018-07-12	79.59	80.10	77.98	79.37	111312
2018-07-13	79.22	80.40	79.22	80.13	129850
2018-07-16	80.23	80.61	79.59	80.50	195412
2018-07-17	80.68	82.47	80.68	82.34	265074
2018-07-18	82.34	82.34	80.93	81.96	119072
2018-07-19	82.16	84.10	81.82	83.96	221389
2018-07-20	84.28	84.56	82.88	83.18	186304
2018-07-23	83.09	83.18	81.46	81.55	159187
2018-07-24	81.51	81.51	77.65	77.75	274636
2018-07-25	77.67	77.73	72.41	75.17	682466
2018-07-26	75.68	75.91	74.55	75.40	181584
2018-07-27	75.42	75.58	73.84	74.53	207911
2018-07-30	74.60	76.11	74.47	74.56	207457
2018-07-31	74.00	75.79	73.75	74.28	316301
2018-08-01	74.34	75.62	73.69	75.09	662377
2018-08-02	74.49	75.42	73.42	73.81	385311
2018-08-03	73.42	73.46	72.01	73.18	310018
2018-08-06	73.18	76.31	72.81	75.80	364759
2018-08-07	79.50	80.98	77.47	80.24	527726
2018-08-08	80.52	80.52	75.39	75.49	280474
2018-08-09	75.56	78.54	75.45	78.08	282640
2018-08-10	78.08	78.93	75.73	76.43	407223
2018-08-13	76.31	76.31	72.17	72.60	343942
2018-08-14	72.69	74.00	71.65	73.85	652815
2018-08-15	73.80	74.29	72.73	73.28	483695
2018-08-16	73.55	74.43	73.00	73.77	198385
2018-08-17	73.57	75.62	73.24	73.94	187613
2018-08-20	73.86	73.86	68.89	68.91	694584
2018-08-21	69.65	71.06	69.65	70.81	461929
2018-08-22	70.58	71.37	69.76	70.31	315418
2018-08-23	70.21	70.21	69.53	69.88	474050
2018-08-24	69.89	70.43	68.85	68.89	213842
2018-08-27	68.62	69.92	68.44	69.16	247555
2018-08-28	68.87	69.03	66.79	66.93	313820
2018-08-29	66.98	66.98	64.59	65.10	1202368
2018-08-30	64.80	65.53	61.74	62.02	1107726
2018-08-31	61.97	62.69	61.15	62.28	465593
2018-09-04	62.16	62.69	61.21	61.99	357739
2018-09-05	61.69	63.47	61.36	63.01	425493
2018-09-06	61.76	63.37	61.49	62.09	446346
2018-09-07	61.61	62.09	60.99	61.38	348847
2018-09-10	61.71	62.72	61.46	62.51	241745
2018-09-11	62.36	64.82	62.12	63.93	400518
2018-09-12	64.04	65.17	63.94	64.82	457635
2018-09-13	64.96	64.96	62.50	63.54	347949
2018-09-14	63.26	63.91	62.26	63.50	268233
2018-09-17	63.50	63.68	61.67	61.99	335801
2018-09-18	61.90	62.59	61.55	62.00	161465
2018-09-19	62.34	64.21	62.34	64.19	455070
2018-09-20	64.53	64.61	61.35	62.31	410808
2018-09-21	62.35	62.35	60.80	61.83	563680
2018-09-24	61.51	61.72	60.33	61.51	326607
2018-09-25	61.90	62.05	60.88	61.62	221529
2018-09-26	61.96	61.96	58.11	58.24	440147
2018-09-27	58.22	58.91	57.10	57.55	362685
2018-09-28	57.45	58.70	56.16	56.82	667021
2018-10-01	56.51	57.16	55.39	56.42	412160
2018-10-02	56.21	56.80	55.09	55.12	233301
2018-10-03	55.32	55.32	54.40	54.82	283063
2018-10-04	54.66	55.12	53.77	54.43	232163
2018-10-05	54.09	54.09	51.22	53.42	438939
2018-10-08	53.04	54.99	53.03	54.75	314021
2018-10-09	54.41	54.87	52.37	52.52	286124
2018-10-10	52.43	53.96	51.73	52.41	359814
2018-10-11	52.22	53.88	51.95	51.98	336043
2018-10-12	52.91	52.98	50.67	50.92	289368
2018-10-15	50.45	51.21	49.18	50.39	357235
2018-10-16	50.86	52.81	50.00	52.40	354568
2018-10-17	52.13	52.13	49.44	50.02	260906
2018-10-18	49.40	49.40	44.85	45.08	918785
2018-10-19	45.07	45.75	43.94	44.00	480731
2018-10-22	44.22	45.20	43.86	44.73	382528
2018-10-23	43.98	46.39	43.98	45.79	439623
2018-10-24	45.64	47.14	44.18	44.26	457900
2018-10-25	44.68	45.70	44.55	45.19	296735
2018-10-26	44.40	45.09	42.87	44.11	431125
2018-10-29	44.75	45.53	42.44	43.02	340459
2018-10-30	42.37	45.66	42.18	45.48	414504
2018-10-31	45.97	46.58	45.44	45.62	780164
2018-11-01	45.57	50.73	44.96	49.32	697525
2018-11-02	49.44	49.64	48.14	49.32	299551
2018-11-05	49.51	49.73	48.28	49.45	318744
2018-11-06	55.98	55.98	50.06	52.09	731000
2018-11-07	52.00	54.21	50.69	53.33	596253
2018-11-08	53.08	54.76	51.40	53.13	534702
2018-11-09	52.84	53.78	50.65	51.31	673653
2018-11-12	50.85	51.87	50.16	50.57	336079
2018-11-13	50.97	52.21	50.08	50.09	265261
2018-11-14	50.82	52.05	49.24	49.73	254038
2018-11-15	49.02	49.02	46.65	47.64	502275
2018-11-16	47.56	48.73	46.72	48.52	624973
2018-11-19	48.46	48.55	47.19	47.79	231830
2018-11-20	46.85	49.32	46.85	48.41	355762
2018-11-21	48.73	51.83	48.73	50.68	279803
2018-11-23	50.44	50.91	49.99	50.14	95120
2018-11-26	50.91	51.48	49.50	50.23	379094
2018-11-27	49.83	51.45	49.83	50.83	184214
2018-11-28	50.41	53.13	48.88	52.75	308673
2018-11-29	52.61	52.93	50.83	50.96	243755
2018-11-30	50.91	51.42	50.51	50.95	319461
2018-12-03	51.63	51.75	48.75	50.50	369659
2018-12-04	49.77	50.64	47.14	47.16	405469
2018-12-06	46.43	48.39	46.20	48.17	238878
2018-12-07	48.18	49.33	47.13	47.17	277768
2018-12-10	47.19	47.50	45.61	47.13	295142
2018-12-11	48.00	48.37	46.45	46.74	303253
2018-12-12	47.42	48.55	46.78	47.76	258580
2018-12-13	47.91	48.21	46.19	46.46	260290
2018-12-14	45.78	47.03	45.13	45.40	189652
2018-12-17	44.85	45.89	44.43	44.65	264056
2018-12-18	44.86	46.09	44.59	44.87	402619
2018-12-19	44.88	46.64	43.98	44.00	399662
2018-12-20	43.67	44.69	43.13	43.81	395047
2018-12-21	43.89	45.32	43.34	44.34	1456513
2018-12-24	43.97	44.15	41.32	42.30	240255
2018-12-26	42.47	44.38	41.27	44.28	260152
2018-12-27	43.36	44.82	43.17	44.80	258278
2018-12-28	45.04	45.89	44.20	44.90	193221
2018-12-31	45.07	45.68	44.20	45.00	264378
2019-01-02	44.31	46.16	43.71	45.34	208993
2019-01-03	44.83	45.97	44.35	45.52	262628
2019-01-04	46.33	48.43	46.06	48.16	223079
2019-01-07	47.58	49.40	46.75	48.73	203187
2019-01-08	49.18	49.38	48.31	49.13	292811
2019-01-09	49.29	51.11	47.98	51.00	344627
2019-01-10	51.00	51.49	50.19	50.68	192878
2019-01-11	50.20	51.01	49.54	50.04	235098
2019-01-14	49.65	50.16	48.92	48.99	244012
2019-01-15	47.75	48.48	46.57	48.15	236881
2019-01-16	48.21	48.83	47.58	47.95	176903
2019-01-17	47.86	48.74	47.73	48.31	236609
2019-01-18	48.47	49.39	47.48	48.49	354033
2019-01-22	48.00	49.36	47.29	48.20	284788
2019-01-23	48.42	49.76	48.03	48.92	322612
2019-01-24	48.92	49.85	48.56	49.51	216404
2019-01-25	50.13	51.14	48.57	48.88	259065
2019-01-28	48.42	50.23	48.42	49.17	166992
2019-01-29	48.95	50.17	47.70	49.72	215556
2019-01-30	49.94	50.16	48.35	49.98	288098
2019-01-31	50.17	53.07	49.56	52.81	637674
2019-02-01	53.05	54.80	52.83	53.20	503508
2019-02-04	53.25	53.86	52.61	53.81	128737
2019-02-05	53.94	54.93	53.82	54.86	231546
2019-02-06	54.85	55.18	52.65	52.80	168040
2019-02-07	53.04	53.72	52.31	53.05	168005
2019-02-08	52.80	53.11	52.16	52.84	99328
2019-02-11	53.06	53.68	52.48	53.32	213868
2019-02-12	53.78	56.91	53.78	56.29	367032
2019-02-13	56.38	56.46	54.61	56.07	235767
2019-02-14	55.69	56.90	55.69	56.52	309960
2019-02-15	56.97	58.34	56.27	58.08	290744
2019-02-19	57.91	58.92	57.77	57.87	231573
2019-02-20	57.83	58.35	56.81	57.28	291542
2019-02-21	56.94	57.86	56.29	57.80	203791
2019-02-22	58.02	58.26	57.21	58.08	201050
2019-02-25	58.93	59.51	58.38	58.70	315368
2019-02-26	58.01	61.00	56.88	59.62	663545
2019-02-27	59.92	60.48	57.71	59.68	325661
2019-02-28	59.18	59.96	57.56	59.50	401486
2019-03-01	59.91	60.25	58.38	60.06	300927
2019-03-04	60.24	61.95	59.73	61.40	465353
2019-03-05	61.66	62.21	61.40	61.67	451221
2019-03-06	61.58	62.07	60.67	61.30	437100
2019-03-07	62.58	64.27	61.94	63.00	481370
2019-03-08	62.76	64.54	62.74	63.72	396629
2019-03-11	63.84	65.08	63.45	64.92	402036
2019-03-12	65.02	65.44	64.26	64.57	402315
2019-03-13	64.77	65.38	63.03	63.39	272862
2019-03-14	63.24	63.72	62.72	63.53	272622
2019-03-15	63.60	65.24	63.56	63.79	663366
2019-03-18	63.37	64.05	62.28	63.91	356125
2019-03-19	63.65	64.93	63.09	63.25	312424
2019-03-20	63.00	64.16	61.55	62.89	351377
2019-03-21	62.68	65.28	62.68	64.38	209174
2019-03-22	63.79	65.64	63.23	63.49	271554
2019-03-25	63.37	66.16	63.37	65.88	258671
2019-03-26	66.11	66.31	63.97	65.03	370213
2019-03-27	65.41	66.99	64.77	65.95	355596
2019-03-28	66.18	66.45	64.27	65.18	222313
2019-03-29	65.56	66.40	64.53	64.82	224744
2019-04-01	65.47	65.80	64.05	65.27	215886
2019-04-02	65.18	65.26	64.05	64.98	178312
2019-04-03	65.47	65.86	64.63	64.95	182421
2019-04-04	64.89	67.47	64.77	67.41	212092
2019-04-05	67.49	68.70	67.26	67.96	207113
2019-04-08	67.88	68.13	66.87	67.90	181163
2019-04-09	68.01	68.66	67.49	67.70	230340
2019-04-10	68.16	70.28	68.06	69.73	265696
2019-04-11	69.72	71.29	69.59	70.67	212620
2019-04-12	71.38	71.94	71.07	71.81	242341
2019-04-15	72.14	72.61	71.42	72.25	201026
2019-04-16	72.56	72.65	71.82	72.18	438278
2019-04-17	72.63	73.01	71.62	72.05	223532
2019-04-18	72.31	73.93	71.65	73.71	263775
2019-04-22	73.44	73.44	69.57	70.06	423378
2019-04-23	70.26	72.57	70.23	71.40	364380
2019-04-24	71.45	72.23	71.00	71.55	217056
2019-04-25	71.23	71.38	68.23	69.60	313998
2019-04-26	69.73	70.34	68.83	69.68	328431
2019-04-29	69.75	70.71	69.29	70.39	170843
2019-04-30	70.24	71.72	70.24	71.23	261278
2019-05-01	71.57	72.81	70.95	71.20	457102
2019-05-02	71.26	73.23	71.26	72.55	313880
2019-05-03	73.01	74.52	72.35	74.32	343645
2019-05-06	73.03	73.93	72.99	73.80	245272
2019-05-07	77.92	81.98	77.92	80.38	648333
2019-05-08	80.67	81.00	77.75	79.52	334301
2019-05-09	79.15	82.26	79.01	81.88	319022
2019-05-10	81.71	84.15	81.59	83.56	439587
2019-05-13	83.53	85.21	82.75	84.58	421093
2019-05-14	84.61	85.85	83.12	85.75	365373
2019-05-15	85.13	86.96	85.07	86.34	186933
2019-05-16	84.40	85.50	83.48	83.67	255808
2019-05-17	83.16	83.37	81.03	82.05	712151
2019-05-20	82.04	83.21	79.71	80.87	409269
2019-05-21	80.50	81.99	80.45	81.22	336941
2019-05-22	80.55	81.93	80.09	81.22	320637
2019-05-23	80.89	81.30	78.04	78.34	362651
2019-05-24	78.89	79.95	78.74	79.70	392458
2019-05-28	80.00	80.00	77.50	78.40	473149
2019-05-29	77.99	78.45	76.66	77.11	459236
2019-05-30	77.59	78.47	76.94	78.26	187058
2019-05-31	77.47	79.44	77.18	79.27	295409
2019-06-03	79.63	80.98	79.15	79.99	314151
2019-06-04	80.40	81.72	79.92	81.62	392591
2019-06-05	81.96	82.68	80.71	81.44	253129
2019-06-06	81.17	81.63	79.93	80.05	223682
2019-06-07	80.69	82.95	80.43	82.72	236114
2019-06-10	82.74	84.38	81.30	81.99	211982
2019-06-11	82.29	82.53	79.62	80.73	359048
2019-06-12	81.02	81.60	80.08	80.63	247993
2019-06-13	81.22	82.55	80.69	82.21	411454
2019-06-14	82.08	82.19	80.74	81.14	289513
2019-06-17	81.05	81.10	78.41	79.38	378500
2019-06-18	79.86	80.33	78.05	78.44	348088
2019-06-19	78.10	78.10	75.89	78.01	393471
2019-06-20	78.44	79.57	77.64	78.90	466786
2019-06-21	78.28	78.65	76.50	77.67	441934
2019-06-24	78.06	79.99	77.23	78.61	359854
2019-06-25	79.09	79.54	77.25	78.11	430448
2019-06-26	78.09	78.39	76.78	77.66	230395
2019-06-27	77.89	80.56	77.89	80.55	183598
2019-06-28	80.46	83.47	80.37	82.76	414071
2019-07-01	83.45	83.66	80.64	81.02	300731
2019-07-02	81.00	81.35	80.44	81.19	218364
2019-07-03	81.46	82.54	81.05	82.12	165414
2019-07-05	81.79	82.09	80.11	81.50	141075
2019-07-08	81.15	82.29	80.70	81.92	372221
2019-07-09	81.74	82.62	81.05	81.75	121274
2019-07-10	82.14	82.40	81.38	81.67	394017
2019-07-11	81.75	82.25	80.42	82.25	189793
2019-07-12	82.59	86.50	82.30	83.94	421305
2019-07-15	84.33	85.13	82.05	82.81	126980
2019-07-16	82.89	84.00	82.29	82.83	159712
2019-07-17	83.24	83.34	80.72	80.75	205458
2019-07-18	81.41	81.95	80.18	81.63	237051
2019-07-19	81.83	82.18	79.88	79.90	240868
2019-07-22	80.22	80.86	79.63	79.92	211464
2019-07-23	80.27	80.62	78.26	79.32	243640
2019-07-24	79.24	81.35	78.91	81.17	156720
2019-07-25	81.56	83.13	81.56	82.20	326288
2019-07-26	82.17	83.26	80.46	81.10	206839
2019-07-29	81.08	81.62	78.88	79.44	305871
2019-07-30	79.11	82.90	79.11	82.06	320200
2019-07-31	81.99	83.45	80.97	81.13	437423
2019-08-01	82.28	89.87	82.28	85.78	1470643
2019-08-02	86.38	89.96	85.51	89.48	590909
2019-08-05	89.04	90.05	86.15	87.85	522119
2019-08-06	88.63	91.49	87.68	88.34	476824
2019-08-07	87.57	91.24	86.07	90.97	322972
2019-08-08	91.22	92.07	88.84	90.56	314097
2019-08-09	90.25	90.85	89.65	89.92	187549
2019-08-12	89.75	90.82	87.94	89.39	158551
2019-08-13	89.35	92.04	89.35	91.69	176945
2019-08-14	90.94	90.97	88.90	89.39	170395
2019-08-15	89.30	90.31	88.67	89.77	208284
2019-08-16	90.15	90.98	89.16	90.30	278193
2019-08-19	91.00	93.45	90.90	92.55	203868
2019-08-20	92.81	93.59	91.80	91.92	289625
2019-08-21	92.58	93.44	91.11	92.71	201361
2019-08-22	92.90	93.45	91.69	92.34	189216
2019-08-23	92.05	92.96	88.58	88.71	262961
2019-08-26	88.97	90.05	88.49	89.55	292566
2019-08-27	89.97	90.72	88.12	88.14	219700
2019-08-28	87.87	91.11	86.53	90.81	295277
2019-08-29	91.60	93.28	91.48	91.51	173124
2019-08-30	92.08	92.88	91.45	92.62	164091
2019-09-03	92.08	92.41	88.55	89.83	217344
2019-09-04	90.40	93.10	90.40	92.34	266756
2019-09-05	93.40	93.63	90.14	91.42	308569
2019-09-06	91.77	92.57	91.47	91.59	132118
2019-09-09	91.76	92.92	91.13	92.33	213038
2019-09-10	92.37	92.43	90.15	91.89	169319
2019-09-11	92.51	94.47	91.83	93.32	333206
2019-09-12	94.33	96.01	92.68	92.75	342661
2019-09-13	93.50	94.28	92.24	92.87	231791
2019-09-16	92.47	93.77	91.98	93.53	196914
2019-09-17	93.37	95.35	93.20	93.74	301186
2019-09-18	94.13	96.22	93.01	95.56	297844
2019-09-19	96.12	96.63	94.85	95.59	200326
2019-09-20	95.51	96.11	94.62	95.12	643406
2019-09-23	94.86	96.21	94.32	95.24	242467
2019-09-24	96.00	97.55	95.78	95.96	290585
2019-09-25	96.32	97.66	95.57	97.43	186425
2019-09-26	97.75	97.99	95.13	95.92	197885
2019-09-27	96.00	96.48	93.46	94.03	249013
2019-09-30	94.30	97.20	94.30	96.43	402239
2019-10-01	96.84	96.98	94.40	94.80	196260
2019-10-02	94.37	94.63	92.74	93.62	259111
2019-10-03	93.56	94.45	91.31	93.16	266288
2019-10-04	93.82	97.37	93.22	96.60	284539
2019-10-07	96.07	96.07	95.03	95.41	340587
2019-10-08	94.43	96.61	94.42	95.45	206587
2019-10-09	96.05	97.79	95.95	97.65	169750
2019-10-10	97.91	97.95	96.33	96.78	175360
2019-10-11	98.17	99.19	96.59	97.67	275463
2019-10-14	97.67	99.26	96.66	98.63	183837
2019-10-15	98.82	99.98	97.90	99.52	204794
2019-10-16	99.45	100.81	99.00	100.35	230243
2019-10-17	101.00	102.72	100.97	101.94	304884
2019-10-18	101.72	102.13	100.80	101.61	152867
2019-10-21	102.00	102.81	100.93	101.43	205895
2019-10-22	101.97	101.97	100.25	100.50	215097
2019-10-23	100.32	100.32	98.51	98.82	218838
2019-10-24	98.96	100.30	97.82	100.03	254142
2019-10-25	100.11	101.78	99.87	100.06	154316
2019-10-28	100.44	101.31	97.98	98.38	326932
2019-10-29	98.28	100.59	97.50	97.59	294827
2019-10-30	97.26	97.56	93.01	96.52	444338
2019-10-31	102.00	106.82	97.50	103.93	953714
2019-11-01	105.10	110.29	104.75	110.27	616865
2019-11-04	110.43	110.57	108.21	108.28	478833
2019-11-05	109.12	111.48	106.29	106.63	442672
2019-11-06	105.95	109.47	104.38	109.22	276631
2019-11-07	109.60	109.60	103.79	105.75	363444
2019-11-08	105.53	106.98	104.89	105.38	240424
2019-11-11	105.00	106.54	105.00	106.31	174462
2019-11-12	107.00	107.99	105.19	107.32	246739
2019-11-13	107.00	109.93	106.35	109.50	220478
2019-11-14	108.98	110.84	108.52	109.52	184408
2019-11-15	109.78	109.78	107.00	107.29	170387
2019-11-18	106.90	110.09	106.90	108.92	194018
2019-11-19	109.52	110.63	107.79	109.94	289512
2019-11-20	109.94	112.18	109.55	110.27	273553
2019-11-21	111.14	112.41	109.11	109.69	244407
2019-11-22	110.16	110.61	107.25	109.16	147955
2019-11-25	109.96	112.71	109.70	109.98	259590
2019-11-26	110.11	112.24	109.88	112.21	286915
2019-11-27	111.77	113.74	111.77	112.26	217452
2019-11-29	112.01	112.69	110.25	110.28	75121
2019-12-02	110.05	110.62	107.34	107.70	263070
2019-12-03	107.01	109.82	107.01	109.59	154724
2019-12-04	109.78	110.31	108.67	109.28	203583
2019-12-05	109.60	111.82	109.60	110.38	214150
2019-12-06	110.87	111.46	108.75	109.37	238430
2019-12-09	109.37	110.98	108.70	109.71	219853
2019-12-10	109.41	109.80	107.76	108.20	216892
2019-12-11	108.27	109.39	107.84	108.57	198350
2019-12-12	108.40	109.87	104.97	105.10	417627
2019-12-13	104.50	106.77	103.85	105.95	267564
2019-12-16	106.00	107.36	104.41	105.23	347146
2019-12-17	105.59	106.96	104.36	104.95	323962
2019-12-18	105.68	106.33	102.35	104.36	263723
2019-12-19	104.20	104.60	99.79	101.58	470122
2019-12-20	101.69	103.67	100.72	103.06	1504969
2019-12-23	101.95	102.82	101.26	101.74	299142
2019-12-24	102.21	104.01	101.67	103.95	76200
2019-12-26	103.93	103.93	101.92	102.29	122580
2019-12-27	102.42	103.50	101.86	102.84	164751
2019-12-30	102.44	102.87	100.96	102.75	176981
2019-12-31	102.41	103.55	102.38	103.08	230401
2020-01-02	103.85	103.85	102.00	103.11	197498
2020-01-03	102.30	104.12	102.30	103.38	243913
2020-01-06	103.40	104.99	103.19	104.51	202882
2020-01-07	104.46	106.25	104.30	104.72	198551
2020-01-08	105.35	108.50	105.35	106.20	313504
2020-01-09	106.41	107.32	104.53	104.93	318258
2020-01-10	104.60	105.99	103.67	104.59	187217
2020-01-13	104.39	105.40	104.20	104.88	381535
2020-01-14	105.15	106.58	104.30	105.52	235399
2020-01-15	105.79	109.46	105.61	109.32	356292
2020-01-16	109.52	111.52	109.46	110.41	317971
2020-01-17	111.07	112.09	110.10	111.60	346331
2020-01-21	111.77	113.98	111.42	113.91	293121
2020-01-22	114.62	115.23	113.93	114.18	336446
2020-01-23	114.28	117.75	114.00	117.47	426045
2020-01-24	117.93	119.99	112.90	113.70	301292
2020-01-27	112.67	114.81	112.08	113.38	206486
2020-01-28	114.55	117.77	114.53	117.50	231265
2020-01-29	117.64	119.40	115.73	117.21	190839
2020-01-30	116.44	118.45	116.17	118.25	233976
2020-01-31	117.77	118.58	114.26	114.51	273366
2020-02-03	114.81	115.42	113.40	113.52	225114
2020-02-04	114.60	114.87	111.09	112.00	243701
2020-02-05	112.92	115.61	111.81	114.51	252826
2020-02-06	115.13	116.62	114.57	115.55	184054
2020-02-07	115.88	116.50	114.75	115.90	178893
2020-02-10	116.43	120.06	116.43	119.07	397080
2020-02-11	119.95	120.62	117.04	117.21	213074
2020-02-12	116.93	117.76	113.70	117.65	195734
2020-02-13	117.18	120.71	117.18	118.70	268884
2020-02-14	119.34	119.56	117.89	118.58	129736
2020-02-18	118.86	120.74	118.38	120.63	243090
2020-02-19	121.42	125.66	121.42	123.43	401389
2020-02-20	123.17	124.73	120.58	123.83	269793
2020-02-21	123.49	125.62	119.15	123.01	258435
2020-02-24	118.77	122.13	118.14	120.78	371657
2020-02-25	118.00	120.00	108.08	114.01	870083
2020-02-26	115.19	115.71	108.26	108.70	726730
2020-02-27	105.03	110.61	103.65	106.36	538320
2020-02-28	103.38	104.38	97.72	101.00	774222
2020-03-02	101.00	106.08	100.61	105.74	523843
2020-03-03	105.65	108.41	104.14	107.30	408294
2020-03-04	110.94	116.35	108.90	116.25	541903
2020-03-05	113.34	114.29	109.00	110.67	455031
2020-03-06	106.82	109.38	102.93	106.70	403215
2020-03-09	97.77	98.96	91.01	92.25	446023
2020-03-10	94.74	94.74	89.00	94.43	555791
2020-03-11	91.60	92.25	85.05	86.30	438043
2020-03-12	80.36	80.87	69.90	75.49	714891
2020-03-13	80.08	81.76	73.24	79.55	630508
2020-03-16	70.47	71.13	58.14	59.12	682924
2020-03-17	60.37	65.37	54.93	63.69	1112802
2020-03-18	58.01	62.95	54.83	59.90	1007853
2020-03-19	59.51	66.88	57.01	63.93	387346
2020-03-20	64.13	68.99	61.95	66.21	763332
2020-03-23	65.16	66.49	61.43	65.61	759821
2020-03-24	69.73	77.38	68.01	74.12	406758
2020-03-25	73.60	79.64	70.26	76.09	607508
2020-03-26	77.22	83.47	75.56	83.23	288172
2020-03-27	79.84	82.81	77.17	78.91	409305
2020-03-30	79.62	79.68	72.88	74.56	368997
2020-03-31	74.21	75.86	70.31	71.64	391408
2020-04-01	67.84	69.89	61.83	62.99	400717
2020-04-02	62.31	67.12	61.43	65.13	296562
2020-04-03	64.41	65.19	59.09	60.78	277899
2020-04-06	62.53	70.96	62.05	70.81	425422
2020-04-07	73.40	78.41	72.72	73.18	387280
2020-04-08	74.94	80.04	73.82	77.99	435349
2020-04-09	80.78	84.11	79.07	83.27	396461
2020-04-13	82.33	82.33	75.19	76.12	356776
2020-04-14	79.34	80.68	76.29	77.47	281788
2020-04-15	74.74	75.22	70.20	70.54	305681
2020-04-16	70.65	71.50	68.66	69.58	388069
2020-04-17	72.31	78.44	72.31	77.97	343111
2020-04-20	75.26	77.97	75.22	75.31	307757
2020-04-21	72.12	75.20	72.12	74.67	353143
2020-04-22	77.25	77.25	74.39	75.02	243836
2020-04-23	75.30	77.98	74.25	75.92	202782
2020-04-24	76.70	81.24	75.89	80.85	271211
2020-04-27	82.03	86.67	82.03	86.12	323078
2020-04-28	90.00	94.05	89.64	93.54	419835
2020-04-29	97.12	103.65	97.12	101.24	592426
2020-04-30	97.44	97.83	93.13	93.19	335812
2020-05-01	90.44	91.42	87.30	89.06	308358
2020-05-04	88.11	89.33	86.13	89.01	481507
2020-05-05	94.40	99.66	94.39	98.08	554811
2020-05-06	97.74	99.45	94.37	96.70	389195
2020-05-07	98.63	99.65	97.50	98.10	377128
2020-05-08	100.70	101.81	97.91	98.94	504900
2020-05-11	96.76	96.76	93.31	93.66	321305
2020-05-12	93.76	94.30	87.74	87.96	419036
2020-05-13	85.88	87.55	84.35	86.03	338808
2020-05-14	83.57	87.30	80.77	87.26	475151
2020-05-15	86.60	92.18	85.76	90.36	272494
2020-05-18	99.40	101.53	96.82	100.35	434243
2020-05-19	98.98	100.88	97.35	97.43	262707
2020-05-20	99.51	102.27	98.93	102.15	380057
2020-05-21	101.95	107.82	101.75	105.52	340444
2020-05-22	106.30	110.63	104.87	110.44	227945
2020-05-26	116.07	119.52	113.58	118.60	476779
2020-05-27	122.01	124.91	120.85	124.79	630385
2020-05-28	126.50	127.73	116.37	117.10	529120
2020-05-29	115.55	117.63	113.76	114.69	448028
2020-06-01	115.56	120.50	113.55	118.69	369321
2020-06-02	120.02	120.99	118.24	120.68	257600
2020-06-03	123.49	127.26	121.65	126.31	381674
2020-06-04	126.09	126.36	121.31	121.57	335511
2020-06-05	127.95	132.60	126.00	130.55	418651
2020-06-08	131.69	134.75	122.29	122.98	406787
2020-06-09	121.24	129.82	120.50	127.62	373351
2020-06-10	126.51	128.29	121.69	125.79	288180
2020-06-11	118.53	119.57	113.66	113.73	454702
2020-06-12	119.90	120.32	112.42	114.75	435358
2020-06-15	111.50	127.98	110.07	127.88	489235
2020-06-16	133.11	133.11	124.47	127.51	408495
2020-06-17	128.12	129.13	125.70	125.91	291272
2020-06-18	125.17	126.08	121.47	122.20	242564
2020-06-19	123.99	124.82	119.31	121.96	612338
2020-06-22	121.30	123.06	119.00	122.74	230560
2020-06-23	125.13	128.22	122.53	127.26	253739
2020-06-24	125.01	126.23	118.22	121.27	348382
2020-06-25	116.55	117.00	108.28	111.81	1233801
2020-06-26	110.99	114.32	105.37	106.89	883478
2020-06-29	107.37	114.36	104.52	111.74	7422064
2020-06-30	112.23	116.06	111.95	113.77	753449
2020-07-01	113.82	114.79	111.41	111.68	388982
2020-07-02	114.53	115.72	111.32	111.74	324526
2020-07-06	114.98	118.50	114.34	118.02	408102
2020-07-07	116.44	117.25	113.36	113.58	302818
2020-07-08	114.56	119.48	114.56	119.47	301672
2020-07-09	119.30	119.45	114.85	116.52	348776
2020-07-10	117.45	118.98	116.34	117.23	183508
2020-07-13	119.17	121.00	112.92	113.12	254870
2020-07-14	112.43	118.29	112.13	118.21	313724
2020-07-15	121.87	124.51	119.34	123.46	408125
2020-07-16	123.64	127.34	122.64	126.97	430115
2020-07-17	127.50	128.56	125.68	125.99	328896
2020-07-20	126.00	126.37	123.37	124.99	154810
2020-07-21	125.65	125.78	122.04	122.33	246128
2020-07-22	121.28	128.07	121.28	125.13	322773
2020-07-23	125.70	129.64	123.33	124.65	286718
2020-07-24	124.01	125.95	121.54	124.87	244365
2020-07-27	125.08	133.41	125.08	133.32	377219
2020-07-28	133.14	135.55	126.74	126.86	316625
2020-07-29	128.02	134.83	127.86	134.26	368417
2020-07-30	132.55	135.40	131.01	134.31	308894
2020-07-31	132.92	134.10	128.78	131.92	315226
2020-08-03	133.00	138.12	132.50	136.00	495097
2020-08-04	139.20	140.00	128.91	134.41	451836
2020-08-05	137.69	141.53	135.86	140.96	400273
2020-08-06	140.21	140.85	137.00	139.10	216360
2020-08-07	138.15	143.20	138.15	141.94	306680
2020-08-10	147.06	151.73	143.83	145.64	366769
2020-08-11	147.04	149.30	143.73	144.03	307251
2020-08-12	145.40	149.24	145.13	148.32	228966
2020-08-13	148.00	153.84	147.20	152.81	287136
2020-08-14	151.28	154.29	151.11	153.44	283698
2020-08-17	154.24	157.34	154.00	156.45	259481
2020-08-18	157.39	159.56	155.05	155.21	379242
2020-08-19	156.69	157.65	154.12	157.05	241543
2020-08-20	155.08	159.38	154.73	155.24	208445
2020-08-21	154.57	158.63	153.52	157.38	204159
2020-08-24	158.31	158.41	155.51	157.92	156662
2020-08-25	158.83	158.83	154.04	154.45	237997
2020-08-26	155.03	156.43	152.86	155.24	217456
2020-08-27	156.61	158.18	153.33	155.04	207131
2020-08-28	155.59	157.60	154.15	156.76	228313
2020-08-31	155.81	156.26	152.81	153.80	249892
2020-09-01	153.59	164.59	152.60	164.17	350486
2020-09-02	164.82	164.99	159.33	162.31	321768
2020-09-03	161.98	161.98	152.50	153.10	411648
2020-09-04	154.96	155.35	141.14	148.01	464717
2020-09-08	145.20	154.52	144.58	148.99	451308
2020-09-09	150.42	155.46	149.17	154.44	306893
2020-09-10	154.96	158.72	153.62	155.07	334226
2020-09-11	156.47	157.46	152.95	156.34	187159
2020-09-14	158.00	158.81	154.89	158.66	182108
2020-09-15	159.43	161.07	155.15	155.28	313041
2020-09-16	157.49	166.48	157.02	165.09	378765
2020-09-17	161.49	163.96	159.16	161.25	279814
2020-09-18	163.50	165.50	159.97	162.36	730096
2020-09-21	157.75	158.67	154.51	157.70	286063
2020-09-22	158.24	162.22	155.64	161.87	169993
2020-09-23	161.52	161.78	154.12	154.62	266507
2020-09-24	154.96	161.18	153.07	158.05	286655
2020-09-25	156.68	159.20	155.02	158.52	221229
2020-09-28	162.62	168.65	161.35	167.73	376467
2020-09-29	169.65	171.82	167.28	167.35	231645
2020-09-30	168.35	172.40	168.35	170.69	372346
2020-10-01	172.10	177.27	170.41	176.89	535176
2020-10-02	173.00	180.94	170.35	179.75	241410
2020-10-05	177.88	183.55	173.31	177.75	434023
2020-10-06	180.77	186.10	175.56	177.60	437843
2020-10-07	180.94	183.79	178.99	180.48	237212
2020-10-08	183.25	186.54	182.38	183.53	237657
2020-10-09	185.85	187.97	183.27	186.91	179207
2020-10-12	188.43	191.79	186.57	190.98	149028
2020-10-13	188.53	190.16	186.08	187.87	167003
2020-10-14	190.12	190.12	184.12	185.73	251855
2020-10-15	182.70	189.37	180.26	188.78	144311
2020-10-16	188.89	190.98	186.10	186.47	127759
2020-10-19	187.11	188.48	179.83	181.61	158748
2020-10-20	182.99	186.27	180.34	181.91	348864
2020-10-21	182.67	183.75	175.69	176.97	220668
2020-10-22	178.39	179.30	172.58	177.88	337875
2020-10-23	179.00	180.88	175.85	179.24	172464
2020-10-26	176.91	178.97	168.89	170.15	208099
2020-10-27	171.45	171.45	165.05	165.75	278006
2020-10-28	162.08	167.21	160.86	161.35	277666
2020-10-29	161.76	162.87	157.04	157.48	263017
2020-10-30	157.23	159.79	150.80	153.21	346146
2020-11-02	156.40	161.69	156.40	160.14	338869
2020-11-03	157.32	157.47	146.50	156.85	714036
2020-11-04	159.82	172.03	157.41	171.12	424207
2020-11-05	173.22	178.08	173.22	176.60	411733
2020-11-06	177.21	179.16	169.16	170.35	510299
2020-11-09	183.18	183.67	154.40	154.83	650174
2020-11-10	158.75	166.02	154.30	164.10	385189
2020-11-11	165.26	166.23	159.43	166.01	172281
2020-11-12	165.08	167.86	160.77	162.86	247069
2020-11-13	165.12	169.76	163.05	167.01	234193
2020-11-16	168.50	175.43	167.28	174.21	352275
2020-11-17	173.60	182.71	172.91	181.15	381353
2020-11-18	180.10	185.72	180.10	180.45	290747
2020-11-19	181.12	185.10	178.61	181.58	191921
2020-11-20	180.56	184.63	180.25	183.45	268891
2020-11-23	184.87	189.49	183.34	188.28	175576
2020-11-24	190.26	190.26	181.41	182.18	248692
2020-11-25	182.34	182.69	176.19	176.99	384174
2020-11-27	176.94	179.27	174.51	179.16	91410
2020-11-30	177.75	178.13	168.86	174.23	226834
2020-12-01	176.20	177.58	170.33	172.92	256800
2020-12-02	173.28	173.28	165.81	166.28	245165
2020-12-03	167.16	172.96	166.22	171.99	378483
2020-12-04	171.56	173.50	161.35	163.55	345976
2020-12-07	163.49	166.62	162.14	166.32	367585
2020-12-08	164.67	166.49	162.22	163.24	339299
2020-12-09	164.97	168.26	164.59	166.52	283843
2020-12-10	165.83	168.01	164.50	167.57	183973
2020-12-11	166.79	169.74	165.80	166.01	256441
2020-12-14	168.67	172.71	167.82	171.77	532953
2020-12-15	174.30	183.65	174.30	181.28	530131
2020-12-16	183.02	186.73	175.62	178.03	306964
2020-12-17	179.37	193.71	179.37	193.56	409507
2020-12-18	194.72	200.32	193.53	196.22	742137
2020-12-21	192.01	197.75	186.65	196.88	296623
2020-12-22	197.94	199.98	195.56	198.78	176779
2020-12-23	200.01	200.14	192.81	193.93	179659
2020-12-24	195.59	198.43	194.74	198.06	65972
2020-12-28	198.06	199.99	190.35	190.82	241602
2020-12-29	192.80	192.80	183.86	188.18	191485
2020-12-30	188.96	190.90	186.79	187.40	209571
2020-12-31	187.19	187.19	183.50	184.08	237822
2021-01-04	186.95	188.37	178.03	181.52	279016
2021-01-05	179.50	185.07	179.50	180.59	256959
2021-01-06	180.64	188.47	178.51	186.19	443348
2021-01-07	188.49	194.35	187.85	194.00	452072
2021-01-08	194.99	196.80	182.20	185.31	312499
2021-01-11	183.85	194.41	183.46	192.14	260172
2021-01-12	192.93	196.88	191.09	196.78	295368
2021-01-13	197.78	201.34	197.19	198.24	295503
2021-01-14	201.06	205.75	199.61	202.39	254637
2021-01-15	199.39	202.59	194.59	200.23	211526
2021-01-19	205.10	211.30	203.00	210.00	433995
2021-01-20	212.81	220.40	210.43	215.43	406292
2021-01-21	219.10	219.42	214.04	215.46	278896
2021-01-22	213.49	217.47	211.20	217.24	189708
2021-01-25	217.86	222.71	212.04	213.97	171793
2021-01-26	214.77	217.40	202.39	203.31	316597
2021-01-27	196.51	201.44	191.18	194.53	408479
2021-01-28	196.99	201.72	193.47	199.06	263610
2021-01-29	198.51	203.76	194.81	199.95	375230
2021-02-01	202.51	208.50	200.34	207.22	279454
2021-02-02	210.60	211.95	203.01	209.68	214061
2021-02-03	209.43	211.33	202.43	206.00	211762
2021-02-04	206.92	215.38	205.75	213.84	204193
2021-02-05	216.37	216.93	212.85	216.59	197225
2021-02-08	219.39	223.83	217.99	223.40	231636
2021-02-09	223.49	224.89	219.64	223.23	148512
2021-02-10	220.62	224.50	217.59	219.58	223939
2021-02-11	221.61	223.24	217.83	221.20	183658
2021-02-12	220.85	223.31	220.23	221.31	127374
2021-02-16	222.32	223.22	211.19	214.58	240361
2021-02-17	213.68	214.93	208.67	210.98	230814
2021-02-18	209.74	211.73	208.19	209.50	190728
2021-02-19	211.08	215.17	210.24	212.00	376077
2021-02-22	209.79	211.40	200.33	201.17	436371
2021-02-23	199.88	202.36	193.23	201.31	376895
2021-02-24	201.71	205.93	196.44	203.59	378848
2021-02-25	204.25	206.45	183.83	185.60	488936
2021-02-26	189.16	193.91	184.54	190.41	401017
2021-03-01	192.81	199.89	192.51	199.50	247079
2021-03-02	199.50	201.48	195.34	196.43	296979
2021-03-03	196.40	196.40	188.94	190.00	291900
2021-03-04	190.57	193.84	182.41	188.81	419354
2021-03-05	191.23	195.32	184.20	194.91	401131
2021-03-08	195.14	199.09	191.89	192.73	331112
2021-03-09	198.48	199.92	192.52	192.68	255273
2021-03-10	194.56	204.52	194.56	202.27	284781
2021-03-11	204.98	206.96	203.75	206.21	198835
2021-03-12	202.64	205.50	198.66	199.05	401455
2021-03-15	199.83	205.06	196.36	204.99	151846
2021-03-16	206.39	208.29	199.00	199.28	181254
2021-03-17	197.04	209.33	194.70	208.87	205155
2021-03-18	205.88	207.05	196.62	197.77	295353
2021-03-19	198.44	204.80	197.29	204.12	571180
2021-03-22	206.53	209.46	202.58	205.10	307186
2021-03-23	202.57	204.44	193.12	194.98	407601
2021-03-24	197.15	203.58	195.47	195.59	310277
2021-03-25	191.94	204.08	190.44	202.99	260374
2021-03-26	204.61	214.44	203.36	213.96	233929
2021-03-29	214.01	216.70	206.59	207.82	349561
2021-03-30	205.75	213.11	203.92	211.10	232403
2021-03-31	212.46	214.93	206.86	209.43	341387
2021-04-01	211.31	214.81	209.24	213.59	192922
2021-04-05	218.00	218.85	212.50	215.18	255970
2021-04-06	215.54	218.25	213.86	217.00	258337
2021-04-07	217.44	217.77	208.80	209.27	197862
2021-04-08	211.35	211.61	206.89	211.14	222062
2021-04-09	211.62	220.70	210.90	219.27	353736
2021-04-12	218.55	227.13	217.16	226.90	344800
2021-04-13	226.93	229.38	222.14	228.48	277981
2021-04-14	229.26	234.10	229.11	231.64	280593
2021-04-15	234.38	234.51	229.80	230.31	296300
2021-04-16	231.99	235.50	230.28	232.06	465120
2021-04-19	233.72	234.28	227.55	229.98	279108
2021-04-20	228.64	231.26	218.03	221.96	343013
2021-04-21	220.93	226.78	220.93	224.47	234812
2021-04-22	224.25	225.39	219.54	222.63	257744
2021-04-23	225.87	226.27	223.35	225.00	281539
2021-04-26	227.31	229.35	225.57	227.08	253972
2021-04-27	227.00	229.49	223.81	224.80	305970
2021-04-28	224.05	225.21	220.58	221.52	261944
2021-04-29	224.12	226.12	221.06	225.30	262539
2021-04-30	222.86	224.54	220.68	222.38	265860
2021-05-03	226.42	229.95	224.81	229.10	272537
2021-05-04	227.78	231.81	225.40	231.68	355189
2021-05-05	233.93	233.52	226.36	230.05	230825
2021-05-06	231.00	233.28	216.36	223.02	491730
2021-05-07	224.08	224.61	219.19	223.93	331423
2021-05-10	218.54	225.00	216.70	223.80	461338
2021-05-11	221.20	223.60	209.96	210.53	611887
2021-05-12	208.40	209.40	191.26	192.13	646328
2021-05-13	193.89	205.47	193.89	203.04	356142
2021-05-14	205.09	211.68	204.37	208.66	212785
2021-05-17	205.89	206.81	202.00	205.98	179195
2021-05-18	207.00	208.56	201.90	202.50	372207
2021-05-19	196.93	201.81	194.71	201.46	282540
2021-05-20	202.00	205.53	200.21	200.87	274742
2021-05-21	203.05	204.70	195.25	195.40	337301
2021-05-24	197.46	199.87	195.65	196.82	208221
2021-05-25	198.38	202.13	198.30	199.00	392931
2021-05-26	199.44	203.14	199.44	201.50	224827
2021-05-27	203.74	203.74	199.51	200.50	356099
2021-05-28	201.92	201.92	197.72	198.05	318643
2021-06-01	199.92	199.92	193.44	197.13	334266
2021-06-02	197.07	197.07	190.85	194.08	577196
2021-06-03	193.00	193.83	189.78	192.65	298401
2021-06-04	193.78	196.17	191.41	195.62	204716
2021-06-07	196.62	197.64	193.00	196.38	242921
2021-06-08	197.98	198.36	194.80	196.69	303493
2021-06-09	197.89	198.32	194.39	194.82	360699
2021-06-10	194.80	195.41	187.61	188.40	683174
2021-06-11	189.96	193.86	189.68	193.06	363530
2021-06-14	193.71	195.62	186.94	187.69	325453
2021-06-15	187.58	189.17	185.89	187.14	413637
2021-06-16	186.68	187.42	180.27	181.90	485774
2021-06-17	181.45	185.16	180.96	181.92	369747
2021-06-18	180.19	184.80	179.50	179.93	646620
2021-06-21	181.17	186.98	180.94	186.57	404799
2021-06-22	185.98	187.01	183.26	185.21	602770
2021-06-23	185.09	188.00	181.09	185.71	532002
2021-06-24	187.08	188.59	184.37	188.15	390294
2021-06-25	188.78	193.75	188.51	191.98	4089236
2021-06-28	194.25	195.31	190.91	193.84	309998
2021-06-29	193.91	197.62	193.84	196.91	329888
2021-06-30	196.74	199.44	195.58	197.78	581210
2021-07-01	198.82	202.36	197.66	201.61	365029
2021-07-02	202.22	202.48	195.52	195.95	212020
2021-07-06	195.75	196.61	188.85	189.39	402988
2021-07-07	190.56	191.50	188.22	189.50	372402
2021-07-08	184.54	186.89	181.70	184.00	518335
2021-07-09	186.47	187.72	184.75	186.00	409709
2021-07-12	184.90	190.15	184.90	189.62	352574
2021-07-13	187.65	188.36	182.94	183.35	271960
2021-07-14	185.65	187.19	184.16	184.99	227402
2021-07-15	183.96	187.50	183.96	186.23	207307
2021-07-16	187.64	188.88	184.96	185.45	266774
2021-07-19	180.91	186.76	180.66	184.50	311775
2021-07-20	185.17	194.22	184.68	193.17	410152
2021-07-21	193.29	196.61	191.33	196.04	228710
2021-07-22	196.41	197.20	192.80	192.89	230277
2021-07-23	194.62	199.81	194.47	198.85	421558
2021-07-26	198.07	199.29	196.07	196.51	786240
2021-07-27	195.74	198.39	193.50	198.23	200636
2021-07-28	198.66	201.22	195.58	198.26	254996
2021-07-29	200.34	206.56	200.34	203.51	290891
2021-07-30	202.69	206.50	201.42	202.69	269449
2021-08-02	203.44	205.08	200.43	201.62	280626
2021-08-03	211.98	217.59	203.69	216.73	602862
2021-08-04	217.02	218.67	212.10	213.77	337347
2021-08-05	214.93	218.52	213.36	217.42	211956
2021-08-06	218.46	220.68	216.14	218.84	229192
2021-08-09	217.86	218.33	214.93	217.37	156664
2021-08-10	217.38	222.21	215.72	220.45	141407
2021-08-11	221.49	227.91	219.74	227.57	193053
2021-08-12	228.85	229.89	222.16	225.16	190225
2021-08-13	224.91	225.63	221.86	223.80	119208
2021-08-16	221.78	227.80	221.72	223.93	180404
2021-08-17	221.00	221.00	213.50	215.24	242010
2021-08-18	213.83	219.00	213.73	214.26	143622
2021-08-19	211.53	215.87	210.17	212.36	104508
2021-08-20	211.97	217.14	210.61	216.67	102891
2021-08-23	218.72	220.03	216.01	216.78	151822
2021-08-24	217.95	221.53	216.86	219.93	266072
2021-08-25	220.00	221.78	219.44	220.01	277308
2021-08-26	219.83	221.03	216.08	217.67	142224
2021-08-27	217.66	222.77	217.66	221.06	186428
2021-08-30	220.00	222.97	219.36	219.87	207907
2021-08-31	220.69	220.78	216.21	218.79	157575
2021-09-01	220.30	220.30	217.50	219.73	114213
2021-09-02	221.07	221.07	218.16	220.00	156310
2021-09-03	218.53	220.32	217.42	219.89	138487
2021-09-07	218.65	220.00	216.38	216.81	108977
2021-09-08	218.50	220.97	216.99	219.98	522111
2021-09-09	220.00	231.93	219.05	223.73	716715
2021-09-10	229.73	230.54	224.73	225.29	488307
2021-09-13	227.15	227.58	219.50	223.43	344646
2021-09-14	224.15	225.43	217.47	218.74	216696
2021-09-15	218.74	222.09	213.76	221.83	233330
2021-09-16	221.56	227.52	218.83	225.93	227336
2021-09-17	226.08	226.89	222.67	225.44	537789
2021-09-20	220.19	222.57	216.23	218.71	204021
2021-09-21	219.49	221.38	217.16	218.91	172863
2021-09-22	219.92	223.58	218.56	220.10	213529
2021-09-23	222.71	224.40	219.16	219.81	324127
2021-09-24	217.65	221.89	216.05	219.24	164880
2021-09-27	217.97	222.06	216.63	221.39	184300
2021-09-28	218.69	222.27	209.49	209.76	340089
2021-09-29	210.74	213.18	210.23	211.69	178203
2021-09-30	213.00	213.79	204.60	204.81	228599
2021-10-01	205.00	208.32	200.13	206.61	159005
2021-10-04	205.75	208.85	203.59	208.42	196918
2021-10-05	208.86	210.46	205.54	205.88	245985
2021-10-06	203.70	208.72	202.22	208.58	173055
2021-10-07	211.39	214.47	210.64	212.60	131294
2021-10-08	213.20	213.20	209.91	210.64	123396
2021-10-11	210.83	212.71	209.46	209.72	89958
2021-10-12	209.73	210.19	206.74	209.79	117577
2021-10-13	211.29	212.90	208.62	212.37	127109
2021-10-14	214.09	220.99	213.74	220.30	157175
2021-10-15	222.06	223.97	220.12	220.78	245638
2021-10-18	220.03	225.52	218.72	224.39	136179
2021-10-19	225.85	226.97	220.55	221.61	92497
2021-10-20	221.61	228.21	221.37	228.04	178376
2021-10-21	229.00	232.79	227.60	232.71	152568
2021-10-22	233.59	250.87	232.72	243.49	513838
2021-10-25	243.48	250.17	242.48	250.00	218004
2021-10-26	250.78	250.78	245.50	246.65	215659
2021-10-27	247.91	252.22	247.20	249.30	333941
2021-10-28	251.19	256.23	251.17	254.11	124788
2021-10-29	253.19	258.56	253.19	256.97	196457
2021-11-01	257.67	264.39	255.86	263.19	230542
2021-11-02	258.00	259.15	243.91	258.07	314386
2021-11-03	259.46	264.03	257.21	259.60	178675
2021-11-04	260.57	266.58	258.74	260.91	272326
2021-11-05	264.40	267.26	260.71	264.15	260674
2021-11-08	265.61	268.64	260.10	261.50	122830
2021-11-09	263.37	266.02	261.50	264.67	105963
2021-11-10	263.43	265.03	258.30	259.94	232173
2021-11-11	260.96	265.11	259.05	264.00	116517
2021-11-12	265.20	269.68	263.57	269.06	132035
2021-11-15	270.21	271.76	266.68	267.72	210203
2021-11-16	268.55	281.31	267.17	276.88	293050
2021-11-17	276.97	278.67	269.38	274.26	199641
2021-11-18	276.35	277.21	273.11	273.86	146955
2021-11-19	274.23	278.08	272.50	275.22	147036
2021-11-22	275.41	284.01	272.32	279.91	377230
2021-11-23	277.80	280.99	274.12	280.00	284254
2021-11-24	278.24	279.68	275.93	278.98	97168
2021-11-26	274.93	280.50	270.06	275.24	166611
2021-11-29	278.38	278.64	271.81	274.86	151906
2021-11-30	273.53	278.28	267.35	269.79	300488
2021-12-01	274.79	276.16	262.38	262.54	223125
2021-12-02	264.60	278.80	264.60	276.47	268633
2021-12-03	271.80	277.18	266.62	269.45	264593
2021-12-06	273.83	278.79	270.72	278.07	180007
2021-12-07	281.40	283.57	278.03	279.68	179955
2021-12-08	280.00	280.57	275.70	279.02	209583
2021-12-09	278.03	279.78	274.99	275.24	197107
2021-12-10	277.12	279.21	272.64	278.80	176589
2021-12-13	279.55	280.84	271.00	274.89	207562
2021-12-14	272.64	272.99	268.00	270.45	276564
2021-12-15	270.76	275.31	266.27	275.17	339105
2021-12-16	271.16	275.77	269.61	274.57	287146
2021-12-17	270.75	272.73	256.13	257.79	625311
2021-12-20	254.20	254.20	247.11	251.12	352262
2021-12-21	254.54	262.62	250.99	262.20	334492
2021-12-22	262.34	266.52	259.49	265.87	128979
2021-12-23	270.05	275.77	269.05	275.74	145140
2021-12-27	278.25	280.45	274.79	280.23	94276
2021-12-28	280.75	284.07	277.42	278.53	173871
2021-12-29	279.38	282.42	277.69	278.46	114113
2021-12-30	278.66	279.31	272.44	273.19	150529
2021-12-31	272.61	277.71	271.28	275.91	178467
2022-01-03	275.79	278.30	266.26	268.98	219526
2022-01-04	272.85	276.79	270.01	275.79	201846
2022-01-05	274.25	280.84	263.81	264.44	256739
2022-01-06	262.16	266.26	256.79	261.86	194092
2022-01-07	260.01	260.01	241.24	241.82	443691
2022-01-10	238.18	239.26	229.27	238.75	522750
2022-01-11	239.88	244.41	235.69	243.62	289841
2022-01-12	244.67	249.34	241.00	244.09	241278
2022-01-13	244.67	251.56	242.71	244.18	180979
2022-01-14	240.48	244.40	229.37	234.72	341262
2022-01-18	229.97	234.31	225.91	231.00	268567
2022-01-19	229.09	236.83	229.01	233.00	372190
2022-01-20	235.78	239.49	232.07	232.74	450343
2022-01-21	230.19	236.09	227.98	231.25	483680
2022-01-24	226.02	239.19	224.08	238.44	404972
2022-01-25	234.02	234.62	227.77	228.66	297400
2022-01-26	235.65	238.86	219.34	223.27	338904
2022-01-27	225.46	229.06	218.27	219.80	181369
2022-01-28	221.14	223.92	213.44	223.77	298252
2022-01-31	222.81	232.77	221.22	232.65	205073
2022-02-01	234.71	234.71	225.97	231.91	162807
2022-02-02	234.99	236.65	230.23	235.20	134368
2022-02-03	230.38	234.49	228.73	229.88	135527
2022-02-04	228.03	228.80	223.29	226.33	254993
2022-02-07	228.85	231.87	225.45	229.78	150681
2022-02-08	229.95	235.88	229.56	235.39	124896
2022-02-09	238.50	243.30	238.50	242.34	174244
2022-02-10	236.31	243.01	227.71	229.35	331212
2022-02-11	231.53	234.20	224.74	227.18	167079
2022-02-14	226.12	231.41	225.55	228.01	155674
2022-02-15	230.92	234.62	229.27	233.46	106054
2022-02-16	231.76	235.18	226.25	234.54	106274
2022-02-17	230.79	232.37	225.12	225.98	171149
2022-02-18	227.08	228.76	220.62	224.49	297185
2022-02-22	229.07	229.07	218.61	219.56	383857
2022-02-23	219.26	219.26	195.45	195.98	550507
2022-02-24	191.62	203.10	188.99	202.70	466331
2022-02-25	202.32	211.59	200.39	210.83	378071
2022-02-28	207.11	216.46	206.25	214.68	296928
2022-03-01	213.01	218.10	210.19	212.10	438097
2022-03-02	213.10	218.26	212.31	216.80	274202
2022-03-03	217.98	218.62	209.23	210.08	298100
2022-03-04	208.19	210.90	206.50	209.47	231059
2022-03-07	209.50	209.50	196.85	197.24	249279
2022-03-08	197.66	209.73	195.53	202.78	277556
2022-03-09	207.00	218.65	206.74	214.64	396302
2022-03-10	209.43	215.93	208.15	215.59	216279
2022-03-11	218.87	219.40	215.02	216.12	192070
2022-03-14	216.24	216.24	205.05	206.10	275567
2022-03-15	209.45	217.58	207.09	217.28	168084
2022-03-16	220.00	224.98	213.39	219.72	197400
2022-03-17	218.45	226.90	216.67	226.82	161912
2022-03-18	226.24	232.92	223.15	231.65	221002
2022-03-21	228.43	229.44	218.63	222.73	259196
2022-03-22	224.09	228.54	219.40	221.47	187160
2022-03-23	220.74	220.74	203.99	205.54	293308
2022-03-24	204.88	204.99	192.51	196.62	581394
2022-03-25	196.83	198.77	189.26	190.99	429971
2022-03-28	191.79	192.76	187.99	192.70	360707
2022-03-29	200.00	202.16	198.11	200.14	222338
2022-03-30	198.17	198.17	184.12	185.59	497701
2022-03-31	186.36	187.40	181.07	181.39	413635
2022-04-01	183.63	184.72	180.48	183.08	321687
2022-04-04	183.12	185.00	180.50	182.62	253035
2022-04-05	185.19	185.34	173.34	175.50	527682
2022-04-06	172.42	173.19	166.69	170.14	383902
2022-04-07	169.37	173.62	165.01	169.13	320462
2022-04-08	169.63	174.46	168.00	169.90	202155
2022-04-11	168.13	175.67	168.13	170.86	286175
2022-04-12	173.69	176.96	169.66	170.39	286496
2022-04-13	169.61	175.93	169.61	173.17	185341
2022-04-14	173.50	174.92	170.31	170.85	216294
2022-04-18	168.82	171.87	168.55	170.36	160486
2022-04-19	170.27	180.45	170.27	178.94	214359
2022-04-20	180.34	185.66	180.19	183.07	272210
2022-04-21	185.56	187.13	180.70	181.07	258317
2022-04-22	181.05	181.45	175.34	175.50	180491
2022-04-25	174.70	185.76	171.66	184.96	239249
2022-04-26	182.98	185.09	177.29	177.86	230824
2022-04-27	178.05	180.87	174.72	177.87	159654
2022-04-28	182.28	187.61	177.01	186.01	182883
2022-04-29	183.43	186.98	180.36	181.14	193375
2022-05-02	180.27	186.10	177.98	185.29	224877
2022-05-03	186.47	186.47	182.29	185.23	148304
2022-05-04	185.00	194.33	182.57	193.48	367471
2022-05-05	198.51	208.91	192.94	195.43	357247
2022-05-06	193.33	199.52	187.41	195.45	301265
2022-05-09	191.93	201.17	190.50	194.20	288744
2022-05-10	196.88	197.59	188.90	192.57	373104
2022-05-11	192.35	194.82	184.02	184.61	340212
2022-05-12	182.11	196.52	182.11	194.02	367147
2022-05-13	195.96	200.17	195.15	198.18	259149
2022-05-16	198.31	200.66	193.09	197.38	282160
2022-05-17	200.40	204.66	196.00	203.64	332264
2022-05-18	199.29	200.85	190.86	191.86	241037
2022-05-19	190.66	195.28	189.41	190.94	207207
2022-05-20	192.91	192.91	184.19	189.62	307432
2022-05-23	191.70	192.93	187.46	191.20	174473
2022-05-24	189.42	189.92	181.19	185.85	229692
2022-05-25	185.00	193.81	185.00	193.15	210158
2022-05-26	195.49	199.70	194.20	197.91	250729
2022-05-27	198.94	200.77	194.94	200.02	239746
2022-05-31	199.10	199.10	192.00	197.26	383024
2022-06-01	198.47	198.47	192.06	192.30	262148
2022-06-02	193.30	202.64	193.30	202.15	327102
2022-06-03	199.19	202.41	197.43	201.70	137765
2022-06-06	202.61	204.09	200.12	201.71	149902
2022-06-07	199.37	204.07	198.71	203.89	145966
2022-06-08	201.24	202.61	197.44	198.87	222621
2022-06-09	198.01	203.50	198.01	200.78	153653
2022-06-10	198.23	200.23	190.54	190.56	263477
2022-06-13	182.32	186.27	176.55	177.38	393755
2022-06-14	177.31	180.10	175.85	178.05	335583
2022-06-15	180.39	183.26	175.59	178.81	230296
2022-06-16	174.03	174.24	156.79	158.91	541490
2022-06-17	162.07	164.11	158.73	161.71	658437
2022-06-21	160.53	163.12	156.03	157.04	384424
2022-06-22	153.18	157.83	150.72	152.72	570760
2022-06-23	154.03	164.86	154.03	161.86	358560
2022-06-24	163.87	170.89	163.87	167.20	324835
2022-06-27	166.33	171.44	166.07	170.22	208337
2022-06-28	171.80	172.64	167.14	167.17	173147
2022-06-29	167.46	167.46	163.19	166.42	275629
2022-06-30	164.60	169.81	162.97	167.16	218425
2022-07-01	166.79	175.24	166.79	175.14	292745
2022-07-05	172.38	178.31	170.43	178.08	230902
2022-07-06	179.53	181.16	173.42	177.28	206439
2022-07-07	178.69	181.44	176.27	178.94	222218
2022-07-08	177.33	180.14	175.19	178.81	150236
2022-07-11	177.86	179.22	176.36	177.40	191256
2022-07-12	177.60	182.31	176.51	178.07	204026
2022-07-13	174.58	180.46	170.02	178.46	154146
2022-07-14	175.30	177.50	172.64	177.14	147285
2022-07-15	180.32	181.25	174.83	177.68	127609
2022-07-18	178.83	180.36	174.77	175.75	205360
2022-07-19	178.99	181.91	176.22	180.85	291500
2022-07-20	180.94	183.27	177.61	182.37	386808
2022-07-21	182.37	187.50	179.06	187.49	361724
2022-07-22	189.87	194.51	187.61	189.58	243483
2022-07-25	189.68	190.81	186.15	189.23	234234
2022-07-26	187.77	189.30	185.95	188.33	233714
2022-07-27	191.49	200.64	188.66	199.11	234678
2022-07-28	200.75	209.18	200.75	208.77	304302
2022-07-29	207.67	212.82	206.45	211.72	254515
2022-08-01	210.03	219.03	208.06	217.04	441617
2022-08-02	220.00	221.38	204.85	207.32	383986
2022-08-03	211.37	214.02	203.82	204.05	313053
2022-08-04	202.39	209.76	202.39	207.29	290189
2022-08-05	202.37	203.70	195.95	196.63	289441
2022-08-08	198.13	206.04	198.13	200.24	221103
2022-08-09	197.88	199.40	189.90	190.59	248584
2022-08-10	198.20	201.52	197.06	199.26	252850
2022-08-11	202.37	208.02	200.13	201.55	228965
2022-08-12	202.04	203.54	200.12	202.73	178244
2022-08-15	202.33	202.51	198.00	202.10	319052
2022-08-16	200.61	205.37	198.61	204.98	379852
2022-08-17	202.96	204.52	199.91	202.06	210929
2022-08-18	203.80	204.51	200.86	201.17	146352
2022-08-19	199.52	199.52	194.14	195.59	151853
2022-08-22	192.60	195.38	190.00	192.18	133265
2022-08-23	193.39	195.16	190.39	191.69	107026
2022-08-24	191.94	194.56	190.54	192.96	149758
2022-08-25	191.55	197.80	190.68	195.47	109943
2022-08-26	193.70	194.91	183.76	184.39	298046
2022-08-29	183.76	187.55	183.50	186.13	183794
2022-08-30	187.34	188.07	183.52	184.72	150241
2022-08-31	184.80	185.82	183.21	183.76	210593
2022-09-01	181.20	182.78	179.03	181.31	230704
2022-09-02	182.95	183.78	179.31	179.75	179665
2022-09-06	179.98	182.80	173.68	176.08	317810
2022-09-07	177.24	182.26	176.85	181.60	233304
2022-09-08	179.81	183.52	178.60	183.00	150927
2022-09-09	183.68	186.82	183.59	186.13	150964
2022-09-12	187.22	188.16	183.29	184.54	174680
2022-09-13	177.74	178.29	174.19	174.99	440152
2022-09-14	174.83	176.58	167.55	169.33	421893
2022-09-15	169.09	173.18	168.13	170.55	365278
2022-09-16	168.01	170.60	166.97	168.54	481277
2022-09-19	170.39	174.40	170.39	173.61	279683
2022-09-20	169.84	171.07	167.29	168.85	460937
2022-09-21	170.00	172.41	167.45	167.76	412068
2022-09-22	166.50	167.58	159.81	162.55	301782
2022-09-23	160.37	161.35	157.67	160.07	287166
2022-09-26	159.85	161.36	153.83	155.12	392631
2022-09-27	157.29	159.61	154.74	158.15	286172
2022-09-28	160.00	168.41	160.00	167.97	304349
2022-09-29	164.51	167.06	163.91	165.14	327819
2022-09-30	166.20	169.34	164.03	164.78	275860
2022-10-03	168.55	173.25	167.60	172.25	194380
2022-10-04	176.14	182.92	176.14	182.60	215238
2022-10-05	179.15	181.53	176.94	180.35	225792
2022-10-06	179.78	183.45	179.55	182.80	169535
2022-10-07	179.14	180.67	175.64	176.24	204238
2022-10-10	176.29	178.47	172.72	174.50	194025
2022-10-11	173.31	178.81	171.59	177.30	251102
2022-10-12	177.53	177.53	170.26	170.84	155213
2022-10-13	163.54	171.85	160.66	170.26	250124
2022-10-14	171.07	171.42	159.60	160.02	267574
2022-10-17	163.83	167.77	163.46	166.89	228878
2022-10-18	170.75	174.14	167.71	171.03	149988
2022-10-19	169.27	170.36	158.84	160.16	249523
2022-10-20	160.37	163.50	153.41	153.44	340192
2022-10-21	153.39	159.95	151.84	159.64	337271
2022-10-24	159.68	161.43	155.95	160.27	218129
2022-10-25	161.47	168.86	161.47	167.89	318486
2022-10-26	167.16	171.01	165.20	166.56	222145
2022-10-27	167.58	170.25	164.76	164.91	294022
2022-10-28	164.44	169.38	162.27	168.57	422253
2022-10-31	166.60	171.77	164.20	170.14	413844
2022-11-01	181.67	182.67	152.26	157.18	654865
2022-11-02	156.40	160.63	147.61	147.84	533190
2022-11-03	144.74	145.35	141.28	141.82	610251
2022-11-04	144.12	148.38	143.21	146.47	486776
2022-11-07	147.63	149.05	144.74	148.25	483480
2022-11-08	148.89	150.78	146.49	147.75	707612
2022-11-09	146.07	148.84	144.64	147.05	655514
2022-11-10	156.08	165.19	155.85	158.16	1077128
2022-11-11	158.02	162.20	158.02	160.71	735818
2022-11-14	160.00	160.29	149.87	150.00	505141
2022-11-15	154.00	157.34	152.18	155.00	816065
2022-11-16	153.23	153.98	147.20	147.62	369783
2022-11-17	143.80	148.00	140.66	147.98	425936
2022-11-18	151.14	152.45	146.78	148.09	427704
2022-11-21	147.61	148.52	145.08	146.09	155653
2022-11-22	147.51	148.66	145.99	148.07	244792
2022-11-23	148.38	153.34	146.91	150.09	176951
2022-11-25	149.75	151.95	149.75	150.45	55623
2022-11-28	148.50	149.89	145.23	146.73	298595
2022-11-29	146.94	149.51	145.81	149.01	301930
2022-11-30	149.65	154.51	145.32	154.08	425841
2022-12-01	156.35	162.41	155.77	158.00	369799
2022-12-02	155.57	158.65	155.00	156.57	461401
2022-12-05	153.68	157.23	152.33	156.71	318745
2022-12-06	156.96	158.48	149.85	152.33	449778
2022-12-07	153.56	156.91	152.84	155.73	267377
2022-12-08	155.19	159.75	153.18	158.46	235824
2022-12-09	157.23	159.93	156.76	158.09	209926
2022-12-12	158.33	160.13	154.55	159.49	271602
2022-12-13	168.04	169.54	164.24	165.47	275243
2022-12-14	164.38	165.79	161.14	162.93	200570
2022-12-15	158.59	164.85	157.15	163.50	331905
2022-12-16	160.47	162.58	160.19	161.22	568537
2022-12-19	161.47	161.93	156.82	158.06	247674
2022-12-20	156.07	157.50	152.39	154.80	209678
2022-12-21	156.64	159.84	156.12	159.40	287106
2022-12-22	156.73	157.62	153.46	156.80	155500
2022-12-23	156.41	158.22	154.38	158.20	138825
2022-12-27	156.80	157.42	154.58	155.76	131987
2022-12-28	156.65	157.14	151.79	151.87	132116
2022-12-29	152.40	159.44	150.88	158.41	202057
2022-12-30	155.80	158.11	155.35	156.49	131725
2023-01-03	159.41	159.84	156.49	157.92	211506
2023-01-04	160.03	162.31	158.93	161.71	207652
2023-01-05	159.43	162.99	158.21	161.37	326405
2023-01-06	163.32	166.77	162.47	165.88	189333
2023-01-09	166.91	169.94	166.61	167.51	224268
2023-01-10	166.70	168.43	165.01	168.18	181447
2023-01-11	173.14	180.53	173.00	179.31	379356
2023-01-12	179.46	179.77	173.75	178.49	287287
2023-01-13	178.25	186.86	176.75	186.29	361322
2023-01-17	185.49	188.06	185.22	186.11	463304
2023-01-18	189.00	192.47	187.51	188.28	306708
2023-01-19	185.57	186.73	181.35	181.83	399544
2023-01-20	182.80	187.48	180.01	187.37	234967
2023-01-23	187.94	192.26	186.88	192.25	226847
2023-01-24	190.00	193.06	189.84	192.82	138714
2023-01-25	190.00	191.29	188.69	190.24	183312
2023-01-26	193.05	196.81	191.77	194.38	228684
2023-01-27	193.39	197.52	193.39	197.40	181561
2023-01-30	195.36	197.81	189.31	189.43	185010
2023-01-31	191.33	200.14	191.28	200.06	221198
2023-02-01	200.89	205.71	195.50	204.35	342480
2023-02-02	207.54	212.96	206.78	211.02	300659
2023-02-03	205.84	209.73	204.25	205.50	211452
2023-02-06	201.33	202.46	197.93	198.32	232078
2023-02-07	195.50	201.20	195.01	199.90	216570
2023-02-08	199.30	200.78	196.77	197.66	149750
2023-02-09	200.16	201.73	194.60	196.72	139370
2023-02-10	194.35	196.81	193.75	194.79	111833
2023-02-13	195.19	199.95	195.19	199.53	153521
2023-02-14	195.61	201.62	195.61	200.40	135325
2023-02-15	199.13	203.39	199.00	202.53	160999
2023-02-16	197.97	203.23	195.73	200.67	278956
2023-02-17	199.25	199.37	194.78	198.91	229966
2023-02-21	193.79	196.62	190.90	191.25	268333
2023-02-22	192.45	200.12	192.45	198.00	422616
2023-02-23	210.00	216.24	197.39	205.21	574040
2023-02-24	202.13	206.93	199.08	206.17	295601
2023-02-27	207.63	210.07	206.57	208.94	257150
2023-02-28	209.45	210.08	206.35	207.59	360934
2023-03-01	207.37	209.04	203.63	205.98	188937
2023-03-02	203.45	207.00	202.14	206.25	165071
2023-03-03	207.79	210.87	205.85	210.36	172481
2023-03-06	210.54	211.26	202.65	203.88	263866
2023-03-07	203.87	206.96	201.25	201.26	156081
2023-03-08	202.23	203.70	198.52	203.08	187248
2023-03-09	202.24	205.59	200.03	200.03	238707
2023-03-10	199.38	199.38	190.73	192.86	306242
2023-03-13	188.00	195.68	187.92	192.32	233559
2023-03-14	197.39	197.92	191.95	194.70	218271
2023-03-15	191.25	193.46	185.86	188.43	260968
2023-03-16	186.12	194.05	185.06	192.07	205797
2023-03-17	190.84	192.38	188.23	189.53	354979
2023-03-20	191.39	194.09	189.94	190.77	245477
2023-03-21	193.38	197.79	193.38	195.36	160905
2023-03-22	194.36	196.49	190.42	190.77	214004
2023-03-23	193.31	195.95	187.49	189.77	260987
2023-03-24	188.61	193.34	185.04	193.05	183305
2023-03-27	195.93	196.56	192.50	195.27	165265
2023-03-28	194.67	197.88	193.45	195.59	142807
2023-03-29	197.56	198.39	195.49	197.49	121424
2023-03-30	199.50	201.57	197.86	198.25	161185
2023-03-31	200.07	208.75	199.80	208.14	370123
2023-04-03	207.22	209.32	201.77	204.39	238001
2023-04-04	203.74	203.74	192.37	194.68	299428
2023-04-05	191.99	192.50	188.19	189.72	292097
2023-04-06	188.02	192.24	184.50	191.47	197973
2023-04-10	190.18	195.91	190.18	192.19	245831
2023-04-11	192.30	199.60	192.30	198.33	238570
2023-04-12	200.79	201.29	197.77	199.08	239128
2023-04-13	200.86	201.75	196.87	200.00	176001
2023-04-14	199.48	202.77	195.88	201.68	159646
2023-04-17	201.54	203.42	198.82	200.70	155385
2023-04-18	203.69	211.26	203.69	209.78	250206
2023-04-19	209.52	215.71	208.06	215.00	300653
2023-04-20	215.47	225.82	214.84	220.90	458861
2023-04-21	223.04	223.04	217.63	217.96	319243
2023-04-24	218.65	220.88	217.40	219.48	129233
2023-04-25	217.80	219.19	213.66	213.84	98652
2023-04-26	213.09	214.48	212.34	212.47	252606
2023-04-27	214.03	220.19	214.03	220.11	213464
2023-04-28	220.94	227.08	220.94	225.48	242969
2023-05-01	224.79	226.24	220.95	222.07	142836
2023-05-02	219.40	221.90	216.98	221.07	164123
2023-05-03	220.96	226.27	219.79	221.99	251016
2023-05-04	215.55	220.32	207.60	210.98	374325
2023-05-05	213.74	216.75	210.37	215.07	213261
2023-05-08	215.59	217.08	210.01	214.34	198425
2023-05-09	213.37	215.71	209.85	210.25	241143
2023-05-10	212.20	215.03	210.98	214.98	275024
2023-05-11	214.70	215.81	211.78	214.97	184815
2023-05-12	215.07	216.06	208.36	211.54	157859
2023-05-15	210.89	214.61	210.39	214.46	123030
2023-05-16	211.46	211.67	209.17	210.68	152711
2023-05-17	211.69	214.39	211.25	214.20	172304
2023-05-18	214.17	218.14	212.15	218.04	176760
2023-05-19	219.00	219.00	209.33	210.71	344034
2023-05-22	210.25	213.28	205.97	209.72	229067
2023-05-23	209.76	211.68	204.59	205.44	243331
2023-05-24	204.92	205.59	202.53	205.39	191950
2023-05-25	206.81	209.51	202.87	205.44	207287
2023-05-26	205.53	206.81	202.26	206.16	174128
2023-05-30	207.87	208.40	205.11	206.87	132011
2023-05-31	205.25	206.66	199.53	201.66	280224
2023-06-01	200.59	206.70	199.31	206.60	227677
2023-06-02	210.08	219.09	209.60	217.94	258332
2023-06-05	214.31	217.00	214.20	217.94	192282
2023-06-06	215.62	224.90	215.62	224.83	236050
2023-06-07	226.14	229.44	226.14	228.54	209754
2023-06-08	230.11	232.90	229.07	229.88	214213
2023-06-09	230.02	230.67	226.71	228.96	199806
2023-06-12	229.06	235.01	228.71	234.88	264212
2023-06-13	236.72	241.63	236.72	238.00	252931
2023-06-14	238.38	240.98	232.94	234.00	177425
2023-06-15	234.31	244.38	233.46	243.90	262937
2023-06-16	245.68	246.84	242.10	243.28	549149
2023-06-20	243.11	249.58	243.11	246.99	196915
2023-06-21	245.40	252.00	245.40	248.91	234076
2023-06-22	248.31	250.94	245.00	249.95	220826
2023-06-23	249.14	252.89	248.05	250.87	809140
2023-06-26	251.46	256.75	249.71	250.06	223127
2023-06-27	251.69	259.71	251.69	259.18	259562
2023-06-28	258.69	262.08	254.05	259.14	166195
2023-06-29	259.04	263.87	258.22	262.74	156793
2023-06-30	265.00	267.41	261.78	266.02	202522
2023-07-03	265.96	268.69	262.34	264.36	103675
2023-07-05	262.31	264.55	258.48	264.00	160402
2023-07-06	257.59	261.28	255.86	260.24	260283
2023-07-07	261.58	265.47	260.83	261.65	309963
2023-07-10	262.22	268.39	262.22	267.54	176750
2023-07-11	267.54	269.89	266.65	268.42	242934
2023-07-12	271.01	278.20	270.83	275.93	274150
2023-07-13	277.00	278.24	273.92	277.01	256347
2023-07-14	279.47	279.47	273.90	277.77	134420
2023-07-17	276.50	280.67	275.59	278.67	170737
2023-07-18	278.90	280.44	274.81	278.06	203131
2023-07-19	275.97	280.17	271.76	274.14	270609
2023-07-20	274.45	274.45	264.28	267.27	284306
2023-07-21	269.16	271.83	266.10	266.88	119239
2023-07-24	266.54	269.98	266.32	267.14	111411
2023-07-25	266.90	274.25	266.53	269.85	169129
2023-07-26	269.22	271.33	264.75	270.88	220435
2023-07-27	273.90	274.88	265.60	266.04	243205
2023-07-28	270.51	274.75	270.00	274.28	276525
2023-07-31	276.06	277.61	271.36	273.93	200342
2023-08-01	273.16	278.35	273.16	273.72	211987
2023-08-02	271.43	274.10	269.91	273.71	245547
2023-08-03	273.07	289.49	271.71	285.05	481374
2023-08-04	287.55	298.93	286.21	294.24	305781
2023-08-07	295.98	300.05	294.70	297.19	202895
2023-08-08	294.61	300.31	291.59	298.96	261384
2023-08-09	297.56	300.06	294.50	296.63	266259
2023-08-10	300.02	305.79	295.00	300.55	223490
2023-08-11	299.26	302.63	294.72	298.55	115291
2023-08-14	297.39	303.35	295.68	301.89	160572
2023-08-15	300.76	307.54	295.90	301.79	239311
2023-08-16	302.54	306.72	296.50	296.74	197000
2023-08-17	297.89	298.20	279.26	280.04	362363
2023-08-18	278.31	284.30	276.22	281.97	308779
2023-08-21	283.58	286.95	275.96	281.83	155414
2023-08-22	283.49	286.44	281.37	284.66	140800
2023-08-23	282.80	289.36	282.80	287.42	151077
2023-08-24	285.89	288.74	282.90	283.22	212580
2023-08-25	281.37	285.19	265.77	274.31	332998
2023-08-28	275.40	279.00	272.57	275.78	187658
2023-08-29	273.96	286.91	273.96	286.73	225497
2023-08-30	285.08	293.11	285.08	290.03	179540
2023-08-31	290.85	295.39	290.00	290.08	153484
2023-09-01	292.78	298.98	292.00	296.56	141309
2023-09-05	291.59	292.40	277.88	280.00	285429
2023-09-06	282.44	285.88	280.54	284.52	187256
2023-09-07	282.81	287.33	281.34	283.92	190557
2023-09-08	284.00	285.06	280.63	281.56	176602
2023-09-11	281.20	283.43	277.62	280.62	296770
2023-09-12	280.25	283.51	272.81	275.47	307561
2023-09-13	276.60	276.60	261.29	267.91	306789
2023-09-14	270.74	275.63	269.89	273.72	208004
2023-09-15	268.91	273.39	256.94	260.38	686893
2023-09-18	256.63	265.98	256.01	262.02	184763
2023-09-19	261.92	264.47	260.25	263.00	184515
2023-09-20	265.15	268.55	258.90	259.27	120607
2023-09-21	252.30	253.56	247.88	248.37	563622
2023-09-22	252.44	252.58	247.66	249.37	184735
2023-09-25	248.39	255.04	248.39	251.56	140999
2023-09-26	250.45	251.78	245.31	245.50	215367
2023-09-27	249.39	252.30	246.77	247.96	237342
2023-09-28	247.67	254.42	247.67	251.58	248167
2023-09-29	254.16	256.36	249.94	251.60	205124
2023-10-02	249.36	252.08	246.00	248.04	202512
2023-10-03	244.04	245.50	234.23	235.81	383486
2023-10-04	237.19	242.72	236.89	241.27	300306
2023-10-05	240.29	243.86	240.09	242.66	257717
2023-10-06	240.06	247.27	239.06	245.09	178536
2023-10-09	242.82	247.56	239.13	246.37	176095
2023-10-10	248.43	255.38	248.01	253.37	327825
2023-10-11	253.82	257.26	251.30	255.57	288451
2023-10-12	253.40	253.40	237.70	238.94	317402
2023-10-13	239.30	240.03	235.18	238.04	287340
2023-10-16	240.20	242.84	237.86	240.53	210902
2023-10-17	238.00	244.81	236.53	239.98	248003
2023-10-18	236.90	236.90	229.75	229.77	208296
2023-10-19	229.98	233.26	226.45	228.42	250302
2023-10-20	229.23	231.72	225.31	227.07	157717
2023-10-23	225.82	231.35	225.82	226.40	201127
2023-10-24	228.48	229.15	225.13	227.77	249133
2023-10-25	225.09	225.09	218.08	218.49	236723
2023-10-26	220.32	224.10	218.52	221.45	222612
2023-10-27	221.59	221.70	217.08	218.64	273837
2023-10-30	222.73	225.00	217.84	219.39	325040
2023-10-31	236.21	244.96	225.45	228.76	430394
2023-11-01	227.71	243.70	225.52	243.65	482789
2023-11-02	249.89	261.05	249.89	254.75	501133
2023-11-03	263.93	269.53	263.93	264.35	319370
2023-11-06	263.96	266.49	260.63	263.63	254580
2023-11-07	263.94	269.82	262.85	268.54	231850
2023-11-08	266.89	271.78	265.82	265.91	257930
2023-11-09	270.20	272.11	262.64	263.32	353538
2023-11-10	264.47	271.49	264.47	271.36	196904
2023-11-13	269.81	270.16	266.43	269.01	135174
2023-11-14	280.96	291.77	279.74	288.63	351807
2023-11-15	288.34	295.41	287.62	290.09	270541
2023-11-16	290.31	295.80	290.00	290.77	230443
2023-11-17	293.27	296.76	291.01	296.48	278565
2023-11-20	296.90	299.56	294.60	297.85	219141
2023-11-21	296.02	300.00	293.72	294.10	230306
2023-11-22	297.22	299.80	293.26	293.61	210349
2023-11-24	293.00	297.64	291.98	296.49	56718
2023-11-27	294.91	296.85	293.90	295.83	153233
2023-11-28	294.80	295.77	292.20	292.39	194702
2023-11-29	294.37	298.98	294.10	294.86	190148
2023-11-30	294.39	296.50	292.50	295.78	128312
2023-12-01	294.30	304.98	294.30	304.84	251803
2023-12-04	305.00	317.56	305.00	312.49	504721
2023-12-05	311.39	312.80	308.01	308.75	247322
2023-12-06	313.44	318.67	313.44	315.80	387246
2023-12-07	315.72	317.95	314.52	316.47	226308
2023-12-08	318.29	323.17	316.03	320.27	202707
2023-12-11	319.90	322.47	318.51	320.75	212300
2023-12-12	321.55	325.05	317.74	322.27	232757
2023-12-13	325.20	333.06	317.72	332.55	281567
2023-12-14	347.23	376.38	345.24	373.88	1273545
2023-12-15	374.65	378.16	368.28	375.03	705845
2023-12-18	376.22	376.22	367.17	367.78	328473
2023-12-19	372.21	379.80	372.11	377.61	256794
2023-12-20	376.01	380.00	367.72	368.41	224298
2023-12-21	374.33	375.78	368.51	375.26	286986
2023-12-22	377.72	379.00	373.25	376.52	184885
2023-12-26	376.58	379.67	376.31	378.00	85950
2023-12-27	380.00	380.60	377.33	379.11	103264
2023-12-28	378.19	380.56	375.80	377.55	90800
2023-12-29	376.18	382.95	374.14	374.26	106309
2024-01-02	369.00	372.45	362.66	369.11	136838
2024-01-03	359.29	359.56	351.93	355.33	261603
2024-01-04	352.41	353.95	345.01	347.53	384405
2024-01-05	346.01	354.74	345.40	351.61	209117
2024-01-08	357.67	359.00	352.79	357.20	239644
2024-01-09	351.63	358.51	351.63	358.39	253566
2024-01-10	361.91	366.05	361.65	364.71	222494
2024-01-11	362.21	370.28	359.77	369.72	244411
2024-01-12	373.84	375.72	364.08	365.98	207175
2024-01-16	363.15	368.13	359.40	367.88	244729
2024-01-17	365.01	367.65	361.79	364.26	238541
2024-01-18	369.23	374.19	366.96	371.13	181027
2024-01-19	371.82	376.32	367.49	373.26	165333
2024-01-22	377.01	383.23	376.74	383.05	273651
2024-01-23	378.71	380.47	366.59	368.86	262015
2024-01-24	373.91	375.78	359.23	361.30	224752
2024-01-25	365.79	369.30	362.79	369.19	234343
2024-01-26	367.00	372.51	363.90	366.23	246940
2024-01-29	367.32	375.51	366.49	375.47	410466
2024-01-30	373.12	379.21	372.80	374.80	301761
2024-01-31	371.66	380.00	368.43	369.13	150033
2024-02-01	375.16	379.23	369.59	378.21	181439
2024-02-02	370.56	383.40	370.04	381.48	178044
2024-02-05	376.80	377.84	365.47	369.67	137716
2024-02-06	370.31	372.53	367.59	372.52	122164
2024-02-07	377.20	382.28	373.74	379.25	253709
2024-02-08	379.97	391.73	379.18	390.92	217828
2024-02-09	391.55	395.40	387.27	391.54	145517
2024-02-12	395.62	403.34	393.50	399.82	170120
2024-02-13	377.83	389.63	373.53	384.47	198381
2024-02-14	390.79	393.02	382.04	391.46	261891
2024-02-15	394.64	395.69	387.00	395.55	224118
2024-02-16	390.99	395.43	386.58	386.86	214930
2024-02-20	380.37	383.94	374.42	383.69	254761
2024-02-21	385.23	388.10	378.24	382.07	223821
2024-02-22	389.83	405.20	389.70	404.98	308667
2024-02-23	406.50	414.11	405.54	411.34	281677
2024-02-26	411.30	413.79	406.59	409.42	286832
2024-02-27	413.66	414.33	402.47	413.15	295516
2024-02-28	383.51	400.88	383.51	391.53	601787
2024-02-29	393.86	402.68	392.37	402.38	344736
2024-03-01	396.90	411.42	396.17	410.61	378630
2024-03-04	414.94	416.75	403.84	404.36	279555
2024-03-05	404.75	412.82	399.18	401.83	310852
2024-03-06	406.21	412.09	404.68	411.73	209233
2024-03-07	416.56	421.75	416.18	417.92	335269
2024-03-08	420.66	421.62	406.88	407.25	275574
2024-03-11	406.71	406.71	394.63	399.72	257863
2024-03-12	399.87	408.44	397.32	405.79	193210
2024-03-13	407.30	414.42	407.30	411.50	178448
2024-03-14	413.23	414.52	402.05	408.96	364485
2024-03-15	406.02	412.84	403.99	409.80	642751
2024-03-18	413.04	415.96	406.28	407.50	248174
2024-03-19	408.07	415.35	406.35	411.00	289773
2024-03-20	410.00	426.18	409.27	424.38	329794
2024-03-21	431.06	441.39	430.06	439.12	265286
2024-03-22	438.77	440.00	432.33	435.60	184781
2024-03-25	433.89	441.19	433.89	435.40	233291
2024-03-26	435.66	439.52	432.33	432.61	148648
2024-03-27	436.39	438.49	432.33	438.47	130958
2024-03-28	438.20	443.07	437.09	440.73	164599
2024-04-01	442.93	447.21	436.40	438.35	223153
2024-04-02	427.43	435.78	422.58	433.16	243915
2024-04-03	430.30	443.04	425.99	441.78	245641
2024-04-04	448.50	450.00	434.42	435.88	214166
2024-04-05	437.66	447.54	437.44	446.91	190899
2024-04-08	449.00	452.87	437.50	437.52	217411
2024-04-09	440.15	440.15	424.24	434.27	180479
2024-04-10	413.55	426.12	411.55	419.60	214742
2024-04-11	422.35	423.62	418.32	421.45	215918
2024-04-12	417.70	422.11	413.57	418.00	224204
2024-04-15	420.10	425.22	409.34	411.04	179856
2024-04-16	403.45	404.35	382.88	400.00	612904
2024-04-17	403.34	403.34	386.99	388.74	411747
2024-04-18	395.27	400.92	388.58	389.81	354269
2024-04-19	389.42	394.94	380.39	384.32	284227
2024-04-22	388.88	388.88	378.01	384.66	266865
2024-04-23	384.66	396.90	375.33	395.13	454450
2024-04-24	397.96	404.82	385.69	388.27	254861
2024-04-25	376.87	394.38	372.51	391.25	238966
2024-04-26	398.05	409.42	397.40	407.08	236615
2024-04-29	409.95	415.17	408.27	414.14	206883
2024-04-30	410.70	412.70	404.64	404.67	232265
2024-05-01	406.23	423.34	402.00	408.04	230135
2024-05-02	410.34	413.60	401.57	408.88	266403
2024-05-03	420.06	425.62	401.78	402.52	793120
2024-05-06	408.90	417.57	407.34	417.57	515034
2024-05-07	410.00	413.92	394.83	396.60	634318
2024-05-08	394.57	401.95	392.35	396.75	399890
2024-05-09	398.01	409.01	396.02	408.68	265942
2024-05-10	409.24	415.68	408.54	414.43	262406
2024-05-13	415.14	417.53	409.36	409.66	334425
2024-05-14	411.41	424.25	411.41	419.95	320751
2024-05-15	428.99	436.29	425.43	429.50	306100
2024-05-16	427.87	427.87	405.90	405.94	367221
2024-05-17	406.44	407.86	401.30	404.04	200089
2024-05-20	403.83	410.18	402.52	405.11	215085
2024-05-21	403.80	408.47	397.70	407.63	259920
2024-05-22	405.00	410.45	399.71	402.23	292758
2024-05-23	406.41	406.41	398.30	401.52	183705
2024-05-24	404.75	410.29	402.58	409.58	149448
2024-05-28	409.97	414.25	402.23	403.04	236610
2024-05-29	398.79	405.00	396.68	399.40	211013
2024-05-30	402.50	415.05	397.42	413.31	228376
2024-05-31	415.81	420.32	409.76	417.95	262285
2024-06-03	418.00	418.00	405.47	407.63	216483
2024-06-04	407.00	409.05	397.80	399.40	422926
2024-06-05	401.38	415.14	400.26	413.70	272062
2024-06-06	412.40	418.00	408.04	410.19	324376
2024-06-07	401.23	405.14	396.58	402.09	262345
2024-06-10	396.71	404.81	396.71	403.04	223874
2024-06-11	399.75	399.75	393.24	394.38	329731
2024-06-12	412.80	426.79	411.82	419.61	319868
2024-06-13	417.51	423.96	412.32	422.71	272615
2024-06-14	414.52	417.48	407.18	414.39	260551
2024-06-17	413.35	418.28	409.57	414.18	211105
2024-06-18	414.01	414.80	407.51	411.29	279509
2024-06-20	406.35	412.82	388.10	388.18	566064
2024-06-21	388.29	388.93	381.41	388.38	602809
2024-06-24	388.79	397.26	386.67	391.49	258795
2024-06-25	383.66	388.47	373.14	379.45	458579
2024-06-26	378.55	383.41	377.00	381.37	281997
2024-06-27	380.46	384.19	378.68	381.45	303480
2024-06-28	382.45	387.42	381.81	385.27	475764
2024-07-01	387.13	388.04	374.02	379.86	319883
2024-07-02	378.29	379.37	372.58	373.82	333713
2024-07-03	373.38	386.10	372.45	379.19	203890
2024-07-05	379.19	382.64	373.09	376.86	253029
2024-07-08	380.86	387.30	380.86	385.53	406936
2024-07-09	383.18	391.40	379.56	380.30	338185
2024-07-10	383.68	390.11	380.74	389.32	277732
2024-07-11	405.32	430.03	403.74	423.40	517333
2024-07-12	426.81	443.04	426.81	431.91	475945
2024-07-15	436.38	443.10	434.50	438.00	281769
2024-07-16	442.66	467.76	442.66	465.48	302032
2024-07-17	463.85	463.85	442.37	442.87	310490
2024-07-18	446.57	470.93	444.06	448.83	311316
2024-07-19	447.00	453.08	442.39	447.75	165807
2024-07-22	454.57	460.80	441.27	456.46	165696
2024-07-23	451.88	458.34	447.66	453.87	244553
2024-07-24	445.66	454.88	435.79	436.81	181758
2024-07-25	440.92	453.76	436.97	445.10	240855
2024-07-26	455.45	469.39	448.13	466.52	334024
2024-07-29	469.76	477.59	465.87	473.78	221212
2024-07-30	474.97	483.12	468.50	479.09	297435
2024-07-31	484.36	495.68	471.27	478.54	281335
2024-08-01	481.38	486.34	445.80	453.22	400103
2024-08-02	433.19	436.99	423.36	435.80	199936
2024-08-05	400.21	435.29	394.52	425.27	468285
2024-08-06	379.31	402.97	374.51	395.01	1070894
2024-08-07	394.96	402.82	359.47	365.50	755248
2024-08-08	372.33	376.82	366.90	373.65	406682
2024-08-09	374.87	379.37	370.38	372.72	238293
2024-08-12	372.60	379.20	369.14	374.06	294888
2024-08-13	380.31	382.83	371.40	378.52	431842
2024-08-14	382.93	383.22	369.15	370.15	320046
2024-08-15	379.45	382.50	374.37	377.75	323634
2024-08-16	375.48	380.61	371.17	372.12	262818
2024-08-19	374.54	383.34	373.20	381.12	247289
2024-08-20	382.11	383.72	374.04	377.02	219437
2024-08-21	381.41	391.57	380.11	390.30	240539
2024-08-22	389.26	392.62	383.39	384.55	165567
2024-08-23	388.82	412.51	386.41	410.66	285384
2024-08-26	413.15	414.08	399.95	400.59	242251
2024-08-27	395.65	395.65	386.74	391.81	199127
2024-08-28	387.90	396.49	387.90	391.60	266064
2024-08-29	395.99	400.19	389.62	391.45	259178
2024-08-30	396.14	398.55	383.64	393.02	195948
2024-09-03	390.65	393.07	369.51	371.38	305632
2024-09-04	368.02	372.96	362.76	369.23	367710
2024-09-05	369.00	369.72	361.30	364.02	275172
2024-09-06	365.44	372.17	359.20	360.40	363849
2024-09-09	360.69	366.94	356.66	360.43	269810
2024-09-10	362.84	363.45	355.46	362.15	184852
2024-09-11	358.84	366.02	350.86	364.82	213164
2024-09-12	367.74	373.19	364.54	369.92	174600
2024-09-13	375.46	387.53	375.01	386.49	257252
2024-09-16	388.40	393.31	382.12	392.02	327484
2024-09-17	398.59	404.70	395.20	402.78	316006
2024-09-18	405.00	410.76	396.04	398.06	568646
2024-09-19	411.44	419.87	405.19	419.82	421239
2024-09-20	414.82	416.36	403.74	406.10	847375
2024-09-23	411.05	416.96	404.64	407.16	246896
2024-09-24	407.76	409.28	398.45	405.83	272624
2024-09-25	403.46	406.64	397.41	398.04	268559
2024-09-26	405.97	406.92	398.78	400.86	178338
2024-09-27	405.68	414.59	403.00	409.33	180402
2024-09-30	405.27	409.10	399.34	406.81	157511
2024-10-01	407.31	408.95	396.54	406.93	159986
2024-10-02	403.00	406.56	394.37	402.98	185563
2024-10-03	400.28	401.10	393.94	398.78	163914
2024-10-04	402.50	402.50	380.18	385.85	289893
2024-10-07	380.99	386.07	375.25	384.10	289155
2024-10-08	387.52	391.83	379.78	386.65	173528
2024-10-09	386.34	393.61	384.41	392.43	220342
2024-10-10	384.51	388.29	380.28	385.56	184830
2024-10-11	386.06	390.50	384.33	386.99	190873
2024-10-14	387.65	402.60	387.65	401.12	169628
2024-10-15	402.16	408.53	398.82	399.15	172609
2024-10-16	403.86	409.96	402.45	408.59	162102
2024-10-17	410.48	410.48	402.62	409.22	180460
2024-10-18	412.17	417.79	411.00	414.77	228855
2024-10-21	411.08	415.39	389.10	392.59	279444
2024-10-22	387.77	387.77	377.00	378.69	215013
2024-10-23	378.27	380.64	367.37	370.86	202176
2024-10-24	374.46	377.62	368.47	371.77	188291
2024-10-25	374.55	377.74	366.44	367.16	326556
2024-10-28	372.05	380.93	367.56	370.55	363773
2024-10-29	349.90	356.24	342.21	356.12	580531
2024-10-30	354.00	366.13	352.65	355.97	269101
2024-10-31	353.03	357.87	349.71	353.38	190739
2024-11-01	358.38	362.00	352.65	353.73	207506
2024-11-04	356.40	366.89	356.40	362.13	362661
2024-11-05	361.64	387.38	361.48	377.71	756185
2024-11-06	375.33	380.24	351.71	371.17	603227
2024-11-07	371.00	379.32	368.46	372.55	281445
2024-11-08	370.77	373.97	367.10	368.89	191555
2024-11-11	373.83	376.93	368.57	370.41	248882
2024-11-12	362.95	369.61	359.31	360.00	221118
2024-11-13	366.25	368.74	358.28	359.25	275673
2024-11-14	359.55	370.03	359.55	363.22	234911
2024-11-15	360.65	362.41	345.45	347.04	405194
2024-11-18	345.21	354.49	344.77	350.85	259954
2024-11-19	348.51	351.50	342.75	350.10	223613
2024-11-20	348.87	353.98	345.78	351.10	340999
2024-11-21	352.75	367.98	350.04	361.25	239945
2024-11-22	365.44	373.29	363.27	373.05	368682
2024-11-25	383.12	409.99	382.33	406.65	594031
2024-11-26	400.50	400.50	383.48	387.95	377096
2024-11-27	391.00	395.85	385.99	390.00	191657
2024-11-29	396.68	398.38	387.95	390.64	129655
2024-12-02	389.04	394.39	381.82	389.41	277895
2024-12-03	390.31	394.02	386.06	392.69	180200
2024-12-04	390.59	393.10	380.29	386.10	310967
2024-12-05	386.05	387.42	373.25	374.11	290493
2024-12-06	382.69	383.80	372.01	375.93	234236
2024-12-09	376.69	380.62	373.25	380.00	293972
2024-12-10	375.14	379.08	364.41	366.64	258357
2024-12-11	373.14	373.34	365.48	366.34	223524
2024-12-12	365.41	366.44	356.07	357.16	227259
2024-12-13	351.32	351.62	340.13	344.27	267755
2024-12-16	340.00	345.05	335.28	339.96	391243
2024-12-17	338.70	339.21	331.22	338.29	374154
2024-12-18	339.26	339.26	317.74	318.53	640713
2024-12-19	314.64	319.79	305.79	308.96	506339
2024-12-20	310.02	316.06	308.09	310.28	919743
2024-12-23	308.95	313.94	304.20	311.84	323530
2024-12-24	310.14	313.78	308.07	312.44	153858
2024-12-26	309.25	314.64	307.51	313.80	200277
2024-12-27	310.00	313.56	307.15	310.67	219813
2024-12-30	310.90	313.39	302.70	310.91	288978
2024-12-31	310.91	315.46	309.80	311.34	186956
2025-01-02	315.37	317.96	308.27	310.30	228076
2025-01-03	313.85	316.87	309.33	316.52	169383
2025-01-06	320.13	325.37	318.68	319.71	304844
2025-01-07	320.26	321.40	312.91	315.54	257144
2025-01-08	312.51	319.92	306.00	319.50	287156
2025-01-10	310.79	316.61	310.32	313.45	222808
2025-01-13	311.74	316.98	311.73	315.20	225762
2025-01-14	325.25	334.68	323.50	332.97	376662
2025-01-15	349.65	352.18	340.60	343.72	321238
2025-01-16	341.36	346.34	339.12	345.86	208879
2025-01-17	349.86	351.32	345.18	346.18	210767
2025-01-21	348.21	356.84	348.21	350.79	212768
2025-01-22	349.76	355.55	348.76	354.08	238369
2025-01-23	351.62	356.64	347.72	354.82	219442
2025-01-24	353.86	354.47	349.81	353.19	218359
2025-01-27	353.17	365.58	351.27	352.52	291006
2025-01-28	352.28	352.86	340.83	341.16	238146
2025-01-29	341.39	346.49	336.75	341.00	321286
2025-01-30	343.25	354.94	338.43	352.26	369543
2025-01-31	348.61	351.45	341.93	342.68	256627
2025-02-03	333.49	338.40	327.45	328.79	280702
2025-02-04	328.60	336.41	328.08	333.10	238791
2025-02-05	336.44	340.87	334.07	337.86	259529
2025-02-06	340.77	346.31	337.56	339.33	527623
2025-02-07	339.97	340.75	321.10	326.60	356631
2025-02-10	330.82	333.22	328.96	330.79	191801
2025-02-11	330.88	334.94	327.55	328.95	169169
2025-02-12	320.00	323.88	315.89	321.89	197928
2025-02-13	326.50	327.30	321.12	327.12	245684
2025-02-14	329.91	335.60	325.00	326.21	157254
2025-02-18	326.35	327.39	316.31	321.33	391736
2025-02-19	314.80	320.97	310.28	320.32	387785
2025-02-20	318.95	322.17	314.56	321.40	317097
2025-02-21	325.14	325.14	302.27	303.78	504997
2025-02-24	304.30	306.95	297.05	302.04	655198
2025-02-25	297.16	313.88	295.19	310.34	560641
2025-02-26	307.77	308.92	303.26	304.90	401762
2025-02-27	305.21	308.08	301.30	303.53	476664
2025-02-28	303.53	312.60	303.39	306.39	451481
2025-03-03	306.92	309.26	293.88	296.12	351612
2025-03-04	291.54	301.51	288.31	295.17	379293
2025-03-05	297.88	307.01	296.88	304.87	382703
2025-03-06	304.11	307.57	298.12	305.34	370558
2025-03-07	304.75	311.48	298.99	308.06	383618
2025-03-10	305.41	319.55	305.41	308.64	528727
2025-03-11	308.64	309.48	296.18	297.32	392592
2025-03-12	301.33	306.70	295.00	303.03	397103
2025-03-13	301.04	304.03	294.52	295.18	481943
2025-03-14	298.46	300.90	296.51	299.25	465051
2025-03-17	298.47	304.02	298.04	301.25	319069
2025-03-18	302.48	304.21	297.96	300.35	244283
2025-03-19	300.00	308.32	299.75	305.87	250189
2025-03-20	302.43	313.34	302.43	306.55	254961
2025-03-21	300.55	300.90	295.60	298.52	739271
2025-03-24	303.25	316.66	303.25	315.10	331221
2025-03-25	312.25	316.49	309.52	313.21	339635
2025-03-26	313.06	315.96	309.55	311.82	225888
2025-03-27	310.64	315.20	307.88	311.01	221295
2025-03-28	310.47	311.37	302.18	305.63	369054
2025-03-31	301.32	308.28	297.01	304.95	321672
2025-04-01	307.07	308.90	300.75	305.24	264797
2025-04-02	301.02	314.12	300.35	312.99	215034
2025-04-03	296.62	298.61	279.15	284.22	595301
2025-04-04	277.10	308.25	272.24	303.09	905065
2025-04-07	290.92	313.51	284.34	287.12	593491
2025-04-08	294.01	295.51	272.03	275.93	463548
2025-04-09	270.52	300.69	266.26	297.13	525333
2025-04-10	290.00	292.44	274.87	284.89	332354
2025-04-11	279.53	290.45	275.90	288.63	265088
2025-04-14	292.38	294.83	284.35	292.21	295777
2025-04-15	290.73	295.50	286.03	287.14	224500
2025-04-16	285.38	289.54	274.32	279.29	336443
2025-04-17	280.37	286.26	280.37	285.39	232596
2025-04-21	282.92	282.92	273.87	276.57	164330
2025-04-22	280.32	289.57	279.84	288.25	181885
2025-04-23	303.39	305.47	293.79	295.89	308192
2025-04-24	298.39	303.58	293.53	302.42	290338
2025-04-25	298.93	300.55	295.20	296.69	164613
2025-04-28	296.76	301.57	294.97	296.65	148939
2025-04-29	294.56	298.26	291.29	296.96	154115
2025-04-30	292.20	296.32	287.82	295.76	198096
2025-05-01	297.60	304.49	292.49	298.59	248066
2025-05-02	301.18	306.76	299.25	301.21	326706
2025-05-05	299.14	302.14	291.77	292.00	798378
2025-05-06	311.03	323.00	283.60	285.15	615927
2025-05-07	288.80	290.35	279.47	285.03	450154
2025-05-08	289.15	295.67	286.77	290.93	362024
2025-05-09	291.68	297.18	291.44	295.26	283103
2025-05-12	309.80	318.14	305.75	312.10	360710
2025-05-13	315.54	316.04	310.11	313.15	248569
2025-05-14	311.56	313.55	299.65	300.00	362190
2025-05-15	299.73	299.78	290.53	296.42	272657
2025-05-16	297.07	304.43	294.24	303.93	257388
2025-05-19	295.52	297.42	290.65	295.50	176634
2025-05-20	293.50	296.70	289.50	291.23	131040
2025-05-21	287.85	287.85	277.37	279.85	283163
2025-05-22	277.86	281.73	275.71	280.75	393921
2025-05-23	275.73	280.82	275.73	279.65	174597
2025-05-27	284.33	288.29	280.17	288.25	273381
2025-05-28	285.19	287.15	279.21	279.22	428468
2025-05-29	282.92	283.51	278.79	282.54	309204
2025-05-30	281.54	283.72	277.77	282.89	497609
2025-06-02	279.72	280.82	273.87	280.72	292031
2025-06-03	281.80	287.79	281.06	286.52	341212
2025-06-04	287.26	292.12	284.28	289.06	596898
2025-06-05	287.97	305.59	287.50	301.19	728181
2025-06-06	303.35	305.55	296.92	297.14	603123
2025-06-09	299.36	302.97	297.17	300.80	261168
2025-06-10	304.09	311.42	301.55	309.54	325797
2025-06-11	313.49	315.58	303.50	304.58	423188
2025-06-12	303.24	312.21	301.22	309.03	508697
2025-06-13	304.29	307.70	296.31	298.53	374837
2025-06-16	301.54	305.65	296.17	300.44	314773
2025-06-17	299.63	303.51	293.20	294.06	381166
2025-06-18	293.22	303.00	293.14	297.97	521649
2025-06-20	300.68	317.80	300.27	316.03	845378
2025-06-23	313.45	326.40	312.23	324.54	511169
2025-06-24	324.74	328.94	323.40	326.59	324665
2025-06-25	324.78	325.13	318.11	319.46	371154
2025-06-26	321.08	322.81	316.43	320.93	220280
2025-06-27	322.81	328.08	320.00	324.77	409680
2025-06-30	325.56	327.16	322.14	323.74	451775
2025-07-01	321.67	352.69	321.67	343.19	546296
2025-07-02	342.90	349.22	340.49	345.17	449063
2025-07-03	348.63	350.48	344.00	347.63	287273
2025-07-07	345.82	348.93	339.11	343.69	482302
2025-07-08	357.80	361.65	348.33	356.89	673059
2025-07-09	364.90	381.14	359.46	378.80	870173
2025-07-10	377.20	390.83	372.83	384.77	731627
2025-07-11	377.91	384.93	377.87	377.87	491487
2025-07-14	375.00	376.42	369.79	374.33	405565
2025-07-15	377.00	377.00	355.74	356.97	533550
2025-07-16	359.61	364.46	353.35	358.20	428816
2025-07-17	357.50	365.53	357.50	363.11	308023
2025-07-18	367.54	367.54	354.45	356.43	289791
2025-07-21	360.45	364.13	356.47	356.89	286685
2025-07-22	363.31	378.42	363.31	375.28	435850
2025-07-23	380.12	383.20	375.63	382.74	341322
2025-07-24	379.69	380.93	373.41	376.87	348136
2025-07-25	378.21	384.45	374.50	383.97	215608
2025-07-28	383.97	388.30	378.78	384.12	209074
2025-07-29	384.10	386.51	379.14	382.59	311942
2025-07-30	382.00	385.89	372.42	375.66	410413
2025-07-31	368.96	372.80	363.10	370.43	459535
2025-08-01	369.96	379.37	365.43	376.30	570268
2025-08-04	377.93	388.19	376.61	387.19	701463
2025-08-05	394.00	412.99	390.25	408.08	640965
2025-08-06	410.12	411.89	402.35	404.33	518313
2025-08-07	408.82	421.11	407.14	413.17	618497
2025-08-08	416.10	419.46	410.34	415.41	401127
2025-08-11	415.41	418.84	406.47	415.09	343067
2025-08-12	418.16	429.96	412.64	429.66	499067
2025-08-13	432.07	445.74	427.96	443.31	416771
2025-08-14	435.32	440.13	432.20	436.89	362123
2025-08-15	440.93	440.93	430.67	432.10	402110
2025-08-18	432.10	441.59	426.51	427.73	384265
2025-08-19	430.00	436.87	426.31	433.50	255756
2025-08-20	432.66	432.66	418.07	420.75	266101
2025-08-21	416.98	420.32	411.24	416.09	264339
2025-08-22	419.33	442.86	417.81	434.22	306136
2025-08-25	429.96	437.83	425.81	429.58	417639
2025-08-26	429.06	431.35	423.30	425.54	330062
2025-08-27	428.33	430.19	424.71	425.80	355828
2025-08-28	427.62	428.03	419.50	425.46	340572
2025-08-29	426.03	427.00	417.00	420.76	225414
2025-09-02	409.80	417.61	409.80	417.52	318041
2025-09-03	416.84	420.26	412.80	417.58	286219
2025-09-04	419.64	431.24	418.62	429.42	294101
2025-09-05	436.80	443.81	431.57	435.39	387753
2025-09-08	433.20	435.72	428.77	434.05	237639
2025-09-09	430.00	432.94	418.63	420.65	286014
2025-09-10	421.29	423.52	415.51	417.64	245039
2025-09-11	419.30	429.43	419.30	426.35	356365
2025-09-12	421.68	423.84	415.00	417.37	166109

Explore More About BLD

Coins representing dividend payouts and trends

BLD Dividend History

Discover TopBuild Corp'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

BLD Stock Split History

Discover TopBuild Corp'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

BLD Historical Prices

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

Web Analytics