HLI Historical Prices

Summary

Key Stock Metrics

112.17

(January 11, 2024)

52-Week Low

192.10

(November 25, 2024)

52-Week High

192.10

(November 25, 2024)

All-Time High

175.39

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-08-13	22.75	23.10	21.65	22.40	4714933
2015-08-14	22.42	23.04	22.42	22.75	667614
2015-08-17	22.74	22.78	22.01	22.45	234138
2015-08-18	22.22	22.52	21.88	22.50	248871
2015-08-19	22.26	22.40	22.10	22.10	85122
2015-08-20	21.87	22.10	21.76	22.00	123201
2015-08-21	21.95	22.00	21.65	21.69	148916
2015-08-24	20.36	21.35	18.22	21.12	183692
2015-08-25	22.45	22.45	21.25	21.50	116236
2015-08-26	21.20	21.87	20.97	21.42	277314
2015-08-27	21.12	21.94	20.96	21.82	57176
2015-08-28	21.48	21.81	21.02	21.43	214350
2015-08-31	21.00	22.00	21.00	22.00	117923
2015-09-01	21.51	22.42	21.51	22.04	260338
2015-09-02	21.55	22.98	21.55	22.75	232931
2015-09-03	22.41	22.75	22.24	22.61	111007
2015-09-04	22.72	22.82	22.09	22.35	75658
2015-09-08	22.20	22.44	21.62	21.90	198049
2015-09-09	22.30	22.30	21.68	21.97	119672
2015-09-10	21.72	22.22	21.72	21.95	141103
2015-09-11	21.75	22.10	21.56	21.69	65689
2015-09-14	22.05	22.05	21.00	21.28	101102
2015-09-15	21.14	22.15	21.14	21.92	97576
2015-09-16	21.50	22.00	21.45	21.80	162096
2015-09-17	21.52	21.91	21.50	21.88	59264
2015-09-18	21.82	22.16	21.53	21.97	180726
2015-09-21	22.19	22.20	21.50	21.95	160765
2015-09-22	21.67	22.28	21.51	22.24	116617
2015-09-23	22.37	22.50	21.87	22.27	58849
2015-09-24	22.28	22.48	21.94	21.99	171788
2015-09-25	22.25	22.25	21.07	21.38	63169
2015-09-28	20.99	21.21	20.70	20.93	106060
2015-09-29	20.90	21.40	20.71	21.21	107526
2015-09-30	21.40	22.05	21.01	21.80	1919124
2015-10-01	21.78	22.17	21.60	21.88	83860
2015-10-02	21.50	21.83	20.85	21.49	122731
2015-10-05	21.57	22.47	21.57	22.47	268567
2015-10-06	22.35	22.70	22.09	22.26	100577
2015-10-07	22.50	23.09	22.18	23.04	205314
2015-10-08	22.97	23.05	22.27	22.74	92944
2015-10-09	22.55	22.61	22.16	22.26	38743
2015-10-12	22.26	22.31	21.66	21.76	38487
2015-10-13	21.64	22.25	21.40	22.10	68620
2015-10-14	22.07	22.07	21.38	21.59	58733
2015-10-15	21.66	22.35	21.28	22.32	75341
2015-10-16	22.37	22.44	21.30	21.70	68033
2015-10-19	21.55	22.20	21.45	22.11	106957
2015-10-20	22.08	22.18	21.60	22.00	48782
2015-10-21	22.08	22.16	21.71	21.94	97852
2015-10-22	21.91	22.21	21.47	21.71	101612
2015-10-23	21.84	21.96	21.08	21.67	74064
2015-10-26	21.65	21.65	21.00	21.17	162284
2015-10-27	21.04	21.63	20.95	21.52	118107
2015-10-28	21.01	22.48	20.90	22.30	245873
2015-10-29	22.28	22.28	21.26	21.88	105914
2015-10-30	21.84	21.91	21.39	21.91	182009
2015-11-02	21.89	22.32	21.36	22.00	101891
2015-11-03	22.00	22.12	21.82	21.99	104034
2015-11-04	22.73	22.73	21.28	21.83	154855
2015-11-05	21.90	22.50	21.42	22.38	146977
2015-11-06	22.40	22.42	22.05	22.11	116182
2015-11-09	22.15	22.32	22.05	22.21	137003
2015-11-10	22.13	22.45	21.89	22.27	175591
2015-11-11	22.40	22.45	21.96	22.12	66344
2015-11-12	22.00	22.27	21.92	22.10	62783
2015-11-13	21.97	22.32	21.97	22.23	86786
2015-11-16	22.28	22.34	22.10	22.20	60244
2015-11-17	22.25	22.40	22.00	22.24	116304
2015-11-18	22.30	22.44	22.05	22.40	96275
2015-11-19	22.42	22.42	22.09	22.24	72941
2015-11-20	22.34	22.45	22.23	22.25	85633
2015-11-23	22.33	22.68	21.85	22.61	187701
2015-11-24	22.53	23.60	22.41	23.31	138215
2015-11-25	23.34	23.87	23.27	23.63	96402
2015-11-27	23.62	24.10	23.36	23.97	46733
2015-11-30	24.03	24.47	23.74	24.45	129500
2015-12-01	24.51	24.93	24.51	24.77	81887
2015-12-02	24.58	24.84	24.30	24.59	74064
2015-12-03	24.51	24.64	23.86	24.17	68464
2015-12-04	24.18	24.25	23.86	24.09	51121
2015-12-07	24.11	24.70	23.62	23.82	135279
2015-12-08	23.62	23.92	22.87	23.54	92195
2015-12-09	23.49	23.64	23.23	23.36	79802
2015-12-10	23.27	23.68	22.95	23.08	71864
2015-12-11	22.69	23.29	22.60	22.67	98756
2015-12-14	22.75	23.37	22.53	23.21	130758
2015-12-15	23.33	23.78	23.33	23.56	102497
2015-12-16	23.70	24.25	23.70	23.97	132879
2015-12-17	24.09	24.63	23.06	23.31	140251
2015-12-18	23.30	23.89	22.50	22.72	776362
2015-12-21	22.91	23.31	22.68	23.19	103804
2015-12-22	23.35	23.53	22.98	23.39	19416
2015-12-23	23.56	23.99	23.27	23.75	43034
2015-12-24	23.86	23.89	23.80	23.84	12648
2015-12-28	23.81	24.55	23.62	24.20	38798
2015-12-29	24.27	24.61	23.61	24.54	65008
2015-12-30	24.57	25.74	24.28	25.47	50179
2015-12-31	25.46	26.75	25.28	26.21	94142
2016-01-04	25.95	25.96	25.24	25.32	136734
2016-01-05	25.51	25.75	24.29	24.83	168529
2016-01-06	24.49	24.49	23.63	23.68	178621
2016-01-07	23.52	24.45	23.01	23.82	320511
2016-01-08	24.00	24.00	23.17	23.56	78421
2016-01-11	23.75	24.28	23.65	24.20	66379
2016-01-12	24.67	24.85	23.91	24.61	261978
2016-01-13	24.70	25.05	23.87	24.15	135395
2016-01-14	24.22	24.95	24.09	24.51	154292
2016-01-15	23.94	24.49	23.53	24.31	177962
2016-01-19	24.54	24.61	23.32	23.59	229023
2016-01-20	23.25	23.98	22.41	23.68	108178
2016-01-21	23.72	23.90	23.49	23.58	114706
2016-01-22	23.94	23.94	23.60	23.84	94219
2016-01-25	23.76	23.79	23.51	23.61	64370
2016-01-26	23.67	23.76	23.13	23.30	157007
2016-01-27	22.92	23.30	22.81	23.11	93429
2016-01-28	23.24	23.33	22.59	23.18	88384
2016-01-29	23.27	24.19	23.27	24.15	122763
2016-02-01	24.10	24.32	23.51	24.25	110323
2016-02-02	23.94	24.18	23.14	23.40	139518
2016-02-03	23.50	23.63	22.41	22.91	125583
2016-02-04	22.97	23.86	22.53	23.63	110449
2016-02-05	23.60	23.80	23.20	23.34	87595
2016-02-08	23.21	23.89	22.69	23.54	187628
2016-02-09	22.24	25.58	22.24	23.43	373997
2016-02-10	23.48	24.65	23.48	24.35	107833
2016-02-11	23.87	24.52	23.59	24.03	88670
2016-02-12	24.24	24.33	23.72	24.09	49277
2016-02-16	24.31	24.60	24.10	24.49	67268
2016-02-17	24.60	24.91	24.08	24.25	129411
2016-02-18	24.23	24.59	23.74	23.98	79055
2016-02-19	24.04	24.92	24.01	24.62	126290
2016-02-22	24.87	24.87	24.38	24.55	43420
2016-02-23	24.42	24.60	23.84	24.44	111661
2016-02-24	24.16	24.59	23.76	24.39	105808
2016-02-25	24.48	24.63	23.98	24.50	117410
2016-02-26	24.60	24.99	24.27	24.54	56080
2016-02-29	24.56	26.09	24.56	25.56	129052
2016-03-01	25.60	25.75	25.27	25.48	295174
2016-03-02	25.31	25.71	25.19	25.55	57301
2016-03-03	25.45	25.66	25.07	25.50	259807
2016-03-04	25.59	25.59	24.79	24.80	97374
2016-03-07	24.68	24.89	23.84	24.03	139279
2016-03-08	24.22	24.24	23.39	23.40	196835
2016-03-09	23.53	24.71	23.53	24.59	80537
2016-03-10	24.74	25.05	24.42	24.93	92829
2016-03-11	24.98	25.91	24.98	25.69	106634
2016-03-14	25.63	25.63	24.91	25.07	106219
2016-03-15	25.01	25.01	24.11	24.17	45820
2016-03-16	24.24	24.24	23.55	23.90	55253
2016-03-17	23.83	25.28	23.52	25.00	79271
2016-03-18	25.16	25.16	24.65	25.00	281634
2016-03-21	25.15	25.63	24.93	24.99	89304
2016-03-22	24.81	25.14	24.57	25.01	45200
2016-03-23	24.97	24.97	24.22	24.29	100056
2016-03-24	24.10	24.49	23.56	24.30	233910
2016-03-28	24.32	24.46	23.51	23.76	268349
2016-03-29	23.79	24.94	23.53	24.76	197207
2016-03-30	24.78	25.05	24.58	24.90	89605
2016-03-31	24.93	25.09	24.84	24.90	43815
2016-04-01	24.67	24.92	24.47	24.78	38526
2016-04-04	24.70	24.80	24.42	24.63	26037
2016-04-05	24.51	24.70	23.47	23.68	99588
2016-04-06	23.77	24.65	23.61	24.46	56916
2016-04-07	24.53	24.71	24.10	24.27	43108
2016-04-08	24.51	24.71	24.10	24.49	63510
2016-04-11	24.58	24.58	24.04	24.29	42908
2016-04-12	24.23	24.92	23.94	24.12	38076
2016-04-13	24.17	24.92	24.17	24.80	46500
2016-04-14	24.87	25.21	24.79	24.89	24267
2016-04-15	24.79	25.12	24.79	24.88	20900
2016-04-18	24.69	25.37	24.64	25.21	38059
2016-04-19	24.86	25.03	24.74	24.82	25563
2016-04-20	24.81	25.25	24.57	25.17	26250
2016-04-21	24.94	25.33	24.94	25.23	25421
2016-04-22	25.25	25.42	25.00	25.25	111149
2016-04-25	25.33	25.54	24.29	24.54	46953
2016-04-26	24.68	25.28	24.68	25.25	29325
2016-04-27	25.23	25.25	24.86	25.17	34729
2016-04-28	25.18	25.29	24.93	24.98	25410
2016-04-29	24.54	25.40	24.54	25.21	52253
2016-05-02	25.20	25.35	24.65	24.87	42757
2016-05-03	24.63	25.15	24.14	24.40	31938
2016-05-04	24.32	24.79	24.06	24.14	29725
2016-05-05	24.19	24.29	23.66	23.73	36075
2016-05-06	23.76	24.09	23.39	23.95	29391
2016-05-09	23.88	24.32	23.57	24.07	34798
2016-05-10	24.25	24.87	24.15	24.39	23875
2016-05-11	24.29	24.38	23.72	23.88	40617
2016-05-12	23.85	23.97	23.53	23.60	31550
2016-05-13	23.49	23.55	23.17	23.31	43589
2016-05-16	23.28	23.60	23.14	23.32	96093
2016-05-17	23.18	23.40	22.56	22.85	60617
2016-05-18	22.94	23.41	22.72	23.34	90467
2016-05-19	23.32	23.62	21.71	22.87	87451
2016-05-20	23.03	23.36	22.87	23.10	97377
2016-05-23	23.03	23.85	22.88	23.51	61787
2016-05-24	23.71	24.43	23.71	24.32	36381
2016-05-25	24.44	24.80	24.11	24.49	63787
2016-05-26	24.60	24.60	24.38	24.41	17758
2016-05-27	24.06	24.48	24.00	24.43	35693
2016-05-31	24.44	24.55	24.08	23.98	104213
2016-06-01	23.81	24.60	23.72	24.20	61805
2016-06-02	24.09	24.17	23.43	24.11	88760
2016-06-03	24.08	24.08	23.46	23.88	100811
2016-06-06	23.83	24.59	23.82	24.39	26572
2016-06-07	24.45	24.51	24.08	24.19	48013
2016-06-08	24.13	24.55	24.04	24.21	26983
2016-06-09	24.04	24.56	23.72	24.14	48530
2016-06-10	23.87	24.16	23.56	23.92	121005
2016-06-13	23.72	24.38	23.72	24.17	66250
2016-06-14	24.18	24.27	23.41	23.67	80078
2016-06-15	23.69	24.15	23.64	23.69	46988
2016-06-16	23.61	23.64	23.34	23.58	28974
2016-06-17	23.64	23.97	23.34	23.68	70917
2016-06-20	23.97	24.41	23.91	23.93	52200
2016-06-21	24.05	24.29	23.24	23.77	64674
2016-06-22	23.85	24.02	23.57	23.84	43359
2016-06-23	24.08	24.86	24.07	24.59	46452
2016-06-24	23.52	24.51	23.00	23.26	493645
2016-06-27	23.09	23.09	21.53	22.04	140792
2016-06-28	22.26	22.85	21.99	22.43	183390
2016-06-29	22.62	22.62	21.64	22.23	80856
2016-06-30	22.23	22.41	21.75	22.37	149767
2016-07-01	22.27	22.46	21.85	21.94	63536
2016-07-05	21.75	21.75	21.20	21.26	59999
2016-07-06	21.18	21.50	20.96	21.33	66038
2016-07-07	21.28	21.58	20.97	21.39	58955
2016-07-08	21.57	21.84	21.41	21.80	138288
2016-07-11	21.81	22.20	21.78	21.87	99074
2016-07-12	22.08	22.71	22.04	22.62	100045
2016-07-13	22.71	22.79	22.33	22.42	76309
2016-07-14	22.73	22.95	22.24	22.46	135103
2016-07-15	22.66	23.48	22.66	23.44	80856
2016-07-18	23.70	23.85	23.20	23.54	54075
2016-07-19	23.42	23.65	23.02	23.37	65580
2016-07-20	23.35	23.55	23.19	23.31	59936
2016-07-21	23.28	23.31	23.07	23.16	28225
2016-07-22	23.30	23.36	23.10	23.28	26196
2016-07-25	23.25	23.35	22.92	23.09	35970
2016-07-26	23.07	23.63	23.02	23.22	35837
2016-07-27	23.16	23.78	23.16	23.46	22451
2016-07-28	23.40	23.47	23.12	23.19	21747
2016-07-29	23.15	23.19	22.82	22.93	57910
2016-08-01	22.91	23.57	22.69	23.50	68309
2016-08-02	23.45	23.59	22.61	23.26	194392
2016-08-03	23.71	25.21	23.30	24.05	131445
2016-08-04	23.95	24.42	23.90	24.28	48760
2016-08-05	24.49	25.49	23.98	25.35	124646
2016-08-08	25.32	25.54	25.24	25.42	65924
2016-08-09	25.35	25.64	25.01	25.08	94680
2016-08-10	25.23	25.75	24.96	25.48	82424
2016-08-11	25.50	25.63	25.41	25.54	26677
2016-08-12	25.45	25.45	25.16	25.35	29244
2016-08-15	25.50	25.99	25.35	25.88	35970
2016-08-16	25.93	25.95	25.53	25.66	39883
2016-08-17	25.67	25.98	25.59	25.72	175391
2016-08-18	25.00	25.23	24.61	25.17	57812
2016-08-19	25.52	25.95	25.10	25.13	79706
2016-08-22	24.98	25.30	24.30	25.21	28822
2016-08-23	25.31	25.68	25.21	25.42	69142
2016-08-24	25.47	25.51	24.85	24.92	31581
2016-08-25	24.77	25.08	24.75	24.86	66293
2016-08-26	25.00	25.64	24.42	24.53	98493
2016-08-29	24.24	25.23	24.24	24.89	113365
2016-08-30	24.84	25.22	24.76	25.01	42543
2016-08-31	25.11	25.11	24.44	24.76	60872
2016-09-01	24.85	24.87	24.32	24.65	104526
2016-09-02	24.74	25.10	24.60	24.94	35339
2016-09-06	24.90	24.97	24.76	24.83	33539
2016-09-07	24.72	24.77	24.25	24.52	74476
2016-09-08	24.39	24.76	24.39	24.71	32589
2016-09-09	24.70	24.70	24.32	24.36	33844
2016-09-12	24.30	25.05	23.93	24.65	43600
2016-09-13	24.47	24.73	23.99	24.06	33329
2016-09-14	24.02	24.25	23.86	23.91	28908
2016-09-15	24.00	24.40	23.83	24.29	47809
2016-09-16	24.28	24.49	23.87	24.34	71209
2016-09-19	24.34	24.74	24.23	24.38	24511
2016-09-20	24.44	24.57	24.25	24.40	22775
2016-09-21	24.47	25.01	24.47	24.83	32695
2016-09-22	24.87	25.19	24.73	25.03	30241
2016-09-23	25.03	25.12	24.76	24.78	24076
2016-09-26	24.61	24.67	23.96	24.04	39028
2016-09-27	24.09	24.35	24.00	24.23	30206
2016-09-28	24.29	24.64	24.03	24.49	31819
2016-09-29	24.56	25.16	24.36	24.51	55325
2016-09-30	24.63	25.34	24.42	25.05	59182
2016-10-03	24.98	25.37	24.80	25.16	38075
2016-10-04	25.37	25.44	24.96	25.32	28734
2016-10-05	25.30	25.87	25.29	25.57	42730
2016-10-06	25.64	25.64	24.63	24.99	39481
2016-10-07	25.07	25.07	24.65	24.95	48447
2016-10-10	25.10	25.35	25.00	25.22	16734
2016-10-11	25.06	25.34	24.70	24.83	47867
2016-10-12	25.02	25.26	24.74	24.99	72472
2016-10-13	24.79	24.79	24.34	24.42	48091
2016-10-14	24.68	25.06	24.63	24.73	35150
2016-10-17	24.81	24.97	24.48	24.56	30247
2016-10-18	24.80	24.80	24.48	24.52	98915
2016-10-19	24.52	25.07	24.50	24.89	52749
2016-10-20	24.89	24.96	24.56	24.66	27400
2016-10-21	24.46	24.85	24.04	24.76	31920
2016-10-24	24.93	25.25	24.78	24.91	26358
2016-10-25	24.92	25.15	24.71	25.04	38073
2016-10-26	24.93	25.05	24.57	24.65	76298
2016-10-27	24.76	25.36	24.49	24.78	34318
2016-10-28	24.89	24.89	24.38	24.54	49006
2016-10-31	24.56	25.13	24.32	24.37	78359
2016-11-01	24.51	25.08	24.08	24.19	81664
2016-11-02	24.19	24.19	23.32	23.69	37955
2016-11-03	23.71	24.22	23.40	23.41	41948
2016-11-04	23.40	23.79	23.19	23.48	52457
2016-11-07	24.04	24.52	23.48	24.09	43023
2016-11-08	24.03	24.04	23.70	23.83	51341
2016-11-09	24.13	24.69	24.00	24.20	130550
2016-11-10	24.66	24.66	24.03	24.19	276193
2016-11-11	24.20	25.39	24.20	24.46	207475
2016-11-14	24.68	25.15	23.63	24.96	227816
2016-11-15	24.98	25.46	24.33	25.00	468032
2016-11-16	24.84	25.98	24.84	25.89	218235
2016-11-17	25.90	26.89	25.82	26.76	132193
2016-11-18	26.72	27.92	26.72	27.33	211922
2016-11-21	27.57	27.57	26.95	27.08	147558
2016-11-22	27.20	28.27	26.69	27.90	113281
2016-11-23	27.88	28.23	27.52	28.00	81666
2016-11-25	27.91	28.29	27.70	28.26	42175
2016-11-28	28.15	28.68	27.97	28.01	106702
2016-11-29	28.09	29.04	27.83	28.15	192313
2016-11-30	28.49	28.61	28.13	28.32	98533
2016-12-01	28.35	29.13	28.34	29.12	103547
2016-12-02	29.15	29.48	28.61	29.26	79350
2016-12-05	29.58	30.11	29.38	29.98	81751
2016-12-06	30.23	30.65	30.00	30.19	110193
2016-12-07	30.43	31.27	30.08	31.04	74329
2016-12-08	31.15	31.33	30.82	31.07	108412
2016-12-09	31.00	31.40	30.91	30.98	96174
2016-12-12	30.99	31.25	30.47	30.50	131725
2016-12-13	30.73	31.33	30.08	31.14	121450
2016-12-14	31.32	31.75	30.73	30.89	128838
2016-12-15	31.00	31.48	30.27	30.96	133723
2016-12-16	31.05	31.41	30.79	31.05	252381
2016-12-19	31.05	31.31	30.74	31.10	182928
2016-12-20	31.31	31.60	31.04	31.24	85888
2016-12-21	30.97	31.42	30.84	31.23	95550
2016-12-22	31.09	31.26	30.28	30.55	141150
2016-12-23	30.59	31.01	30.38	31.00	35657
2016-12-27	30.93	31.07	30.85	30.88	40279
2016-12-28	30.97	31.08	30.54	31.04	108699
2016-12-29	31.07	31.33	30.70	31.25	79253
2016-12-30	31.25	31.45	30.89	31.12	33421
2017-01-03	31.62	31.71	31.03	31.63	75769
2017-01-04	31.95	32.37	31.81	32.16	103991
2017-01-05	32.11	32.11	31.01	31.38	99253
2017-01-06	31.41	31.62	31.10	31.24	26907
2017-01-09	31.28	31.28	30.77	30.78	85660
2017-01-10	31.01	31.67	30.85	31.20	93907
2017-01-11	31.14	31.21	30.87	31.13	46567
2017-01-12	30.93	30.98	30.36	30.67	45033
2017-01-13	30.77	31.16	30.72	30.78	58835
2017-01-17	30.79	30.79	30.26	30.31	68471
2017-01-18	30.60	30.68	30.13	30.57	61612
2017-01-19	30.58	30.58	30.14	30.49	149246
2017-01-20	30.52	30.72	30.32	30.42	78193
2017-01-23	30.39	30.71	30.33	30.43	66147
2017-01-24	30.59	31.15	30.40	30.97	80188
2017-01-25	31.26	31.39	31.05	31.32	44392
2017-01-26	31.47	31.47	31.06	31.38	41243
2017-01-27	31.48	31.53	31.25	31.40	41100
2017-01-30	31.05	31.30	30.70	31.23	79945
2017-01-31	31.16	31.27	30.71	31.10	103759
2017-02-01	31.10	31.90	31.10	31.55	82796
2017-02-02	33.13	34.66	32.49	32.70	364778
2017-02-03	33.04	33.13	32.56	32.76	195413
2017-02-06	32.84	32.95	32.08	32.57	179376
2017-02-07	31.73	32.43	30.99	31.60	497584
2017-02-08	31.16	31.39	29.51	29.70	579810
2017-02-09	29.66	30.51	29.53	29.70	4480656
2017-02-10	29.89	30.45	29.82	30.23	932619
2017-02-13	30.65	30.88	30.33	30.67	570937
2017-02-14	30.67	32.59	30.33	32.30	752567
2017-02-15	32.30	32.89	32.25	32.46	534087
2017-02-16	32.35	32.63	32.28	32.51	378640
2017-02-17	32.49	32.49	31.39	31.40	596212
2017-02-21	31.46	32.05	31.46	31.63	404391
2017-02-22	31.57	31.86	31.45	31.73	489071
2017-02-23	31.67	32.08	31.47	31.87	350980
2017-02-24	31.80	31.88	31.44	31.79	188715
2017-02-27	31.65	32.00	31.54	32.00	247036
2017-02-28	31.74	31.80	31.45	31.29	398644
2017-03-01	31.85	32.33	31.37	32.24	851695
2017-03-02	32.00	32.26	31.88	32.16	243567
2017-03-03	32.14	32.43	32.01	32.20	167740
2017-03-06	32.31	32.51	31.96	32.19	252163
2017-03-07	32.28	32.72	32.01	32.48	255565
2017-03-08	32.52	32.79	32.33	32.42	167742
2017-03-09	32.35	32.57	32.10	32.53	252849
2017-03-10	32.71	32.95	32.54	32.88	113921
2017-03-13	32.72	33.13	32.41	32.58	290401
2017-03-14	32.35	32.58	31.88	32.04	132944
2017-03-15	32.16	32.69	32.13	32.39	199854
2017-03-16	32.53	33.72	32.39	33.60	321318
2017-03-17	33.59	33.59	32.87	33.46	557958
2017-03-20	33.32	33.67	32.89	33.03	233640
2017-03-21	33.33	33.63	32.59	32.64	287327
2017-03-22	32.47	32.93	32.37	32.43	223913
2017-03-23	32.32	32.74	32.15	32.61	184285
2017-03-24	32.77	33.05	32.42	32.79	256624
2017-03-27	32.21	33.60	32.00	33.42	384969
2017-03-28	33.31	33.75	33.10	33.73	342134
2017-03-29	33.63	34.15	33.53	33.95	217078
2017-03-30	33.93	34.53	33.93	34.46	223648
2017-03-31	34.40	34.95	34.07	34.45	910495
2017-04-03	34.47	34.60	33.14	33.65	253699
2017-04-04	33.54	33.70	33.19	33.65	180000
2017-04-05	33.93	34.10	33.03	33.06	196323
2017-04-06	33.17	34.01	33.00	33.95	192706
2017-04-07	33.60	34.07	33.29	33.62	255609
2017-04-10	33.63	33.68	33.12	33.29	175753
2017-04-11	33.21	33.29	32.73	33.28	210413
2017-04-12	33.11	33.48	32.87	33.26	241999
2017-04-13	33.05	33.60	32.61	32.63	384571
2017-04-17	32.64	32.78	32.35	32.71	199989
2017-04-18	32.73	32.76	32.08	32.71	137622
2017-04-19	32.89	33.10	32.55	32.99	162798
2017-04-20	33.14	33.52	32.90	33.41	185053
2017-04-21	33.30	33.43	32.82	32.84	159542
2017-04-24	33.41	33.76	33.28	33.45	135064
2017-04-25	33.75	34.35	33.75	33.84	201085
2017-04-26	33.85	34.37	33.76	33.80	213725
2017-04-27	33.85	34.08	33.58	33.63	139975
2017-04-28	33.57	33.67	33.29	33.54	180636
2017-05-01	33.56	34.10	33.43	33.61	171128
2017-05-02	33.59	33.99	33.37	33.59	129795
2017-05-03	33.51	33.89	33.48	33.84	113889
2017-05-04	33.96	34.11	33.45	33.86	162949
2017-05-05	33.92	34.19	33.28	33.77	196762
2017-05-08	33.79	34.31	33.61	33.85	133660
2017-05-09	33.99	34.02	33.48	33.97	187226
2017-05-10	35.00	36.65	34.97	35.97	677443
2017-05-11	35.20	35.83	34.73	34.93	375585
2017-05-12	34.58	35.07	34.44	34.48	205477
2017-05-15	34.64	34.91	34.50	34.82	114426
2017-05-16	34.79	35.25	34.56	35.23	141149
2017-05-17	34.75	34.96	33.64	33.74	185818
2017-05-18	33.71	34.32	33.71	33.83	102827
2017-05-19	33.81	34.32	33.81	34.12	104423
2017-05-22	34.19	34.51	34.02	34.28	138706
2017-05-23	34.43	34.43	33.53	33.75	138040
2017-05-24	33.65	33.78	33.35	33.54	190819
2017-05-25	33.61	34.08	33.34	33.45	226846
2017-05-26	33.47	33.81	33.24	33.65	174068
2017-05-30	33.49	33.78	33.24	33.35	128612
2017-05-31	33.40	33.58	32.72	33.57	167974
2017-06-01	33.64	34.51	33.54	34.51	175826
2017-06-02	34.42	34.86	34.00	34.30	117169
2017-06-05	34.36	34.36	33.72	33.72	201888
2017-06-06	33.41	33.72	33.24	33.45	154848
2017-06-07	33.45	33.79	33.39	33.48	111258
2017-06-08	33.51	33.80	33.44	33.50	136431
2017-06-09	33.60	33.92	33.49	33.82	227133
2017-06-12	33.79	34.63	33.79	34.59	257187
2017-06-13	34.68	34.92	34.32	34.53	133778
2017-06-14	34.47	34.81	34.25	34.77	101232
2017-06-15	34.41	34.75	34.24	34.33	118399
2017-06-16	34.12	34.66	33.97	34.29	259795
2017-06-19	34.69	35.53	34.67	34.90	242283
2017-06-20	35.00	35.04	34.51	34.82	98831
2017-06-21	34.78	35.04	34.65	34.70	103713
2017-06-22	34.70	35.07	34.64	34.92	120995
2017-06-23	34.92	34.96	34.26	34.39	165986
2017-06-26	34.65	34.70	34.16	34.38	108821
2017-06-27	34.49	34.75	34.36	34.48	140618
2017-06-28	34.78	35.36	34.62	34.73	77180
2017-06-29	35.03	35.05	34.53	34.84	101648
2017-06-30	34.98	35.01	34.52	34.90	220397
2017-07-03	35.06	35.43	34.94	35.23	83591
2017-07-05	35.23	35.82	35.04	35.50	266167
2017-07-06	35.44	35.65	35.01	35.57	220778
2017-07-07	35.87	36.08	35.57	35.94	206214
2017-07-10	36.07	36.66	35.90	36.58	233020
2017-07-11	36.60	36.84	36.23	36.75	192096
2017-07-12	36.92	37.04	36.66	36.77	246161
2017-07-13	36.86	37.25	36.65	36.99	163249
2017-07-14	36.81	37.02	36.44	36.59	166217
2017-07-17	36.41	37.01	36.13	36.77	152789
2017-07-18	36.68	36.82	36.59	36.82	141686
2017-07-19	36.88	37.20	36.88	36.98	209080
2017-07-20	37.03	37.22	36.75	36.95	141464
2017-07-21	37.13	37.13	36.72	36.78	133671
2017-07-24	36.87	37.32	36.57	36.74	157556
2017-07-25	36.88	38.08	36.78	37.94	197057
2017-07-26	38.91	39.68	38.26	38.60	434401
2017-07-27	38.63	38.77	37.51	37.68	752648
2017-07-28	37.70	38.04	37.14	37.14	174407
2017-07-31	37.10	37.38	37.02	37.18	170791
2017-08-01	37.39	37.57	36.96	37.21	144874
2017-08-02	37.19	37.45	36.53	36.63	116366
2017-08-03	36.69	36.75	36.12	36.27	158768
2017-08-04	36.56	36.56	36.19	36.39	86109
2017-08-07	36.51	36.51	35.78	36.05	100764
2017-08-08	35.88	36.30	35.76	35.79	98590
2017-08-09	35.61	35.75	35.18	35.36	152876
2017-08-10	35.04	35.22	34.80	34.88	158143
2017-08-11	35.01	35.39	34.77	35.10	225471
2017-08-14	35.10	36.35	35.10	36.30	292819
2017-08-15	36.45	36.60	35.38	35.40	139437
2017-08-16	35.56	35.64	35.29	35.43	119153
2017-08-17	35.33	35.65	34.85	34.86	163765
2017-08-18	34.57	35.52	34.41	35.49	204302
2017-08-21	35.39	35.74	35.14	35.71	165294
2017-08-22	35.79	35.89	35.47	35.54	137138
2017-08-23	35.40	35.82	35.35	35.69	155481
2017-08-24	35.86	36.12	35.62	35.99	145165
2017-08-25	36.00	36.24	35.75	36.21	150807
2017-08-28	36.22	36.36	35.86	36.14	745895
2017-08-29	35.97	36.09	35.59	35.47	200738
2017-08-30	35.47	35.91	35.47	35.79	192236
2017-08-31	35.95	36.05	35.72	36.05	174915
2017-09-01	35.97	36.36	35.97	36.27	131021
2017-09-05	36.21	36.26	35.56	35.70	289669
2017-09-06	35.80	35.98	35.58	35.69	254065
2017-09-07	35.60	35.69	35.15	35.68	296948
2017-09-08	35.73	35.99	35.72	35.84	234565
2017-09-11	36.29	36.29	35.98	36.10	242010
2017-09-12	36.01	37.01	35.98	36.94	857497
2017-09-13	36.97	36.98	36.30	36.47	243958
2017-09-14	36.49	36.75	36.38	36.48	432618
2017-09-15	36.43	36.57	35.99	36.37	680411
2017-09-18	36.44	37.11	36.44	37.04	145186
2017-09-19	36.95	37.54	36.87	37.50	230678
2017-09-20	37.51	37.85	37.17	37.73	190953
2017-09-21	37.72	38.44	37.72	38.28	186249
2017-09-22	38.25	38.33	37.76	38.07	143816
2017-09-25	38.00	38.09	37.37	37.51	108276
2017-09-26	37.67	37.74	37.33	37.57	157180
2017-09-27	38.15	38.59	37.76	38.55	198639
2017-09-28	38.51	39.34	38.15	39.31	207954
2017-09-29	39.07	39.37	38.86	39.13	163164
2017-10-02	39.16	39.46	38.89	39.45	122959
2017-10-03	39.52	40.21	39.42	40.06	207643
2017-10-04	40.13	40.50	39.83	40.23	129613
2017-10-05	40.28	40.63	40.16	40.33	89620
2017-10-06	40.16	40.35	39.41	39.41	227089
2017-10-09	39.50	39.69	39.15	39.29	3433663
2017-10-10	39.44	39.44	39.05	39.25	115657
2017-10-11	39.32	39.90	39.05	39.42	174636
2017-10-12	39.45	40.02	39.38	39.89	159178
2017-10-13	39.94	40.03	39.60	39.96	150438
2017-10-16	40.00	40.63	39.97	40.47	156420
2017-10-17	40.52	40.57	40.24	40.48	202023
2017-10-18	40.60	41.47	40.58	41.35	191657
2017-10-19	41.21	41.48	40.82	41.38	175664
2017-10-20	41.78	41.78	41.37	41.56	138599
2017-10-23	41.59	41.59	41.12	41.51	225719
2017-10-24	41.57	42.12	41.21	41.92	246289
2017-10-25	44.15	44.15	42.59	43.37	579741
2017-10-26	41.59	41.68	40.69	41.33	2092301
2017-10-27	41.30	41.87	41.11	41.73	297940
2017-10-30	41.79	42.16	41.16	41.28	568317
2017-10-31	41.51	41.91	41.15	41.63	454166
2017-11-01	41.63	41.95	41.42	41.78	393767
2017-11-02	41.78	41.95	41.48	41.63	175583
2017-11-03	41.65	41.65	41.27	41.43	200401
2017-11-06	41.38	41.79	41.33	41.56	134078
2017-11-07	41.78	41.85	40.87	40.90	150129
2017-11-08	41.04	41.71	40.69	41.68	287449
2017-11-09	41.46	41.77	41.30	41.67	361342
2017-11-10	41.80	41.95	41.68	41.78	206284
2017-11-13	41.74	42.90	41.53	42.09	350502
2017-11-14	41.88	42.38	41.78	42.38	245879
2017-11-15	42.14	42.46	41.83	42.40	197228
2017-11-16	42.50	42.65	42.27	42.37	157431
2017-11-17	42.13	42.67	42.13	42.41	257985
2017-11-20	42.49	43.57	42.49	43.42	220746
2017-11-21	43.60	44.43	43.43	44.19	140263
2017-11-22	44.36	44.39	43.88	43.99	123457
2017-11-24	44.13	44.49	43.95	44.31	77911
2017-11-27	44.31	44.38	43.75	43.85	153430
2017-11-28	44.02	44.31	43.60	44.27	116336
2017-11-29	44.35	45.12	44.22	44.40	126092
2017-11-30	44.65	44.91	44.37	44.44	234167
2017-12-01	44.49	44.49	42.81	43.97	145763
2017-12-04	44.51	44.89	44.41	44.84	155461
2017-12-05	44.86	45.14	44.17	44.20	126809
2017-12-06	43.98	44.33	43.69	44.26	156391
2017-12-07	43.83	44.40	43.83	44.26	99931
2017-12-08	44.44	44.85	44.07	44.79	87211
2017-12-11	44.87	45.30	44.47	45.06	217753
2017-12-12	45.12	45.86	45.06	45.52	175910
2017-12-13	45.45	46.30	45.33	45.51	320072
2017-12-14	45.61	46.02	45.11	45.47	238214
2017-12-15	45.51	46.21	44.88	46.02	606503
2017-12-18	46.33	46.99	45.45	45.64	157519
2017-12-19	45.63	45.86	45.00	45.28	108036
2017-12-20	45.45	45.45	44.80	45.09	124787
2017-12-21	45.38	45.72	44.64	45.47	123299
2017-12-22	45.91	45.91	45.32	45.84	155998
2017-12-26	45.99	46.70	45.35	45.78	95227
2017-12-27	45.78	46.06	45.18	45.36	186350
2017-12-28	45.33	45.75	45.12	45.75	136558
2017-12-29	45.67	45.67	45.19	45.43	145305
2018-01-02	45.57	45.80	45.22	45.79	190477
2018-01-03	45.93	46.23	45.68	45.85	120720
2018-01-04	46.10	46.38	45.90	46.14	149908
2018-01-05	46.29	46.31	45.63	45.70	121888
2018-01-08	45.90	46.99	45.52	46.88	211351
2018-01-09	47.12	48.46	47.05	48.07	276741
2018-01-10	48.25	49.18	48.07	48.73	253737
2018-01-11	48.91	49.63	48.50	49.62	210851
2018-01-12	49.74	50.71	49.71	50.25	304762
2018-01-16	51.00	51.45	50.08	50.14	248603
2018-01-17	50.14	50.26	49.66	50.22	222141
2018-01-18	50.25	50.49	50.08	50.25	167317
2018-01-19	50.15	50.69	50.15	50.50	200300
2018-01-22	50.38	51.04	50.38	50.90	145774
2018-01-23	51.16	51.35	50.78	51.10	112778
2018-01-24	51.15	51.63	51.00	51.55	139282
2018-01-25	51.79	51.79	50.78	50.96	251140
2018-01-26	51.35	51.40	50.71	51.32	288423
2018-01-29	51.33	51.50	50.85	51.07	263941
2018-01-30	51.60	52.81	49.24	49.87	539685
2018-01-31	50.04	50.04	47.42	47.70	348168
2018-02-01	47.58	48.33	46.69	48.29	330351
2018-02-02	47.95	48.04	46.87	47.34	201392
2018-02-05	46.56	47.40	44.77	45.08	275410
2018-02-06	44.10	45.84	43.73	45.71	396788
2018-02-07	45.55	47.27	45.55	47.05	270975
2018-02-08	47.12	47.14	46.06	46.06	278522
2018-02-09	46.71	46.79	44.83	45.87	300997
2018-02-12	45.91	46.83	45.52	46.45	209136
2018-02-13	46.31	47.33	46.31	47.08	250191
2018-02-14	46.93	47.57	46.93	47.00	415321
2018-02-15	47.39	47.41	45.79	46.28	335495
2018-02-16	46.01	46.76	46.01	46.16	222737
2018-02-20	45.96	47.07	45.92	46.48	214919
2018-02-21	46.73	47.40	46.38	46.41	198998
2018-02-22	46.54	47.12	46.12	46.28	225399
2018-02-23	46.37	46.66	46.11	46.59	135766
2018-02-26	46.72	47.84	46.52	47.36	194261
2018-02-27	47.31	47.88	46.58	46.59	128543
2018-02-28	46.67	47.14	46.33	46.22	165108
2018-03-01	46.08	46.16	44.76	45.39	198601
2018-03-02	45.10	45.59	44.76	45.40	193083
2018-03-05	45.02	45.98	44.83	45.70	181944
2018-03-06	46.00	46.11	45.30	46.00	150710
2018-03-07	45.63	46.17	45.51	46.02	192043
2018-03-08	46.02	46.44	45.70	46.30	149591
2018-03-09	46.50	48.18	46.06	48.17	187064
2018-03-12	48.00	48.95	48.00	48.38	291135
2018-03-13	46.98	47.69	46.36	47.44	3164317
2018-03-14	47.50	48.07	47.18	47.89	417186
2018-03-15	48.07	48.22	46.95	47.07	267925
2018-03-16	46.95	47.58	46.83	47.41	532442
2018-03-19	47.47	47.79	46.92	47.46	231112
2018-03-20	47.46	47.78	47.16	47.53	253750
2018-03-21	47.36	47.87	46.92	47.50	191839
2018-03-22	47.10	47.48	45.48	45.49	263924
2018-03-23	45.59	45.59	43.86	43.88	451859
2018-03-26	44.49	45.27	44.22	45.12	242082
2018-03-27	45.05	45.23	43.52	43.75	209679
2018-03-28	43.90	44.19	43.22	43.60	307484
2018-03-29	43.98	45.02	43.79	44.60	244158
2018-04-02	44.40	44.72	43.39	43.65	248532
2018-04-03	44.06	44.34	43.49	44.08	178241
2018-04-04	43.10	44.42	43.10	44.18	280607
2018-04-05	45.00	45.50	44.64	45.01	213925
2018-04-06	44.47	44.92	43.23	43.57	182772
2018-04-09	43.96	44.43	43.60	43.73	132351
2018-04-10	44.29	44.55	43.92	44.23	147236
2018-04-11	43.98	44.96	43.92	44.69	197733
2018-04-12	44.74	45.13	44.40	44.90	102378
2018-04-13	45.21	45.21	44.47	44.55	121702
2018-04-16	44.89	45.36	44.73	44.93	135216
2018-04-17	45.25	45.70	45.08	45.52	191341
2018-04-18	45.70	45.76	45.19	45.20	166063
2018-04-19	45.28	45.77	45.28	45.50	96587
2018-04-20	45.43	45.68	45.20	45.27	163743
2018-04-23	45.28	45.72	44.95	45.15	106034
2018-04-24	45.30	45.57	44.18	44.46	150825
2018-04-25	44.27	44.42	43.51	43.80	166701
2018-04-26	43.92	44.67	43.86	44.63	125757
2018-04-27	44.60	44.76	44.04	44.36	117836
2018-04-30	44.45	44.90	44.14	44.50	177143
2018-05-01	44.40	45.01	44.14	44.96	132738
2018-05-02	44.91	44.92	44.09	44.26	144006
2018-05-03	44.17	44.60	43.60	44.45	98435
2018-05-04	44.32	45.57	44.07	45.28	90047
2018-05-07	45.36	46.25	45.06	46.04	144525
2018-05-08	45.78	47.06	45.78	46.70	155494
2018-05-09	46.79	47.27	46.18	47.22	168178
2018-05-10	48.92	50.74	48.00	49.17	442312
2018-05-11	48.91	49.83	48.44	48.89	271342
2018-05-14	49.00	49.48	48.29	48.60	232154
2018-05-15	48.39	49.66	48.39	49.44	366243
2018-05-16	49.52	49.77	48.66	48.86	203796
2018-05-17	48.88	49.17	48.69	48.86	270550
2018-05-18	49.02	49.02	48.48	48.49	197758
2018-05-21	48.66	49.44	48.66	49.40	102564
2018-05-22	49.50	50.82	48.85	50.23	171715
2018-05-23	50.29	50.32	49.70	50.16	142245
2018-05-24	49.94	50.47	49.22	49.81	104047
2018-05-25	49.66	50.21	49.44	50.15	99040
2018-05-29	49.69	50.19	48.92	49.50	374490
2018-05-30	49.91	50.39	49.11	49.15	480089
2018-05-31	49.50	49.55	48.56	48.62	1806157
2018-06-01	48.90	49.49	48.56	48.60	634990
2018-06-04	48.91	49.35	48.74	49.10	468922
2018-06-05	49.13	49.55	48.67	49.36	234537
2018-06-06	49.45	50.25	49.45	50.07	551490
2018-06-07	50.15	50.24	49.26	49.52	221430
2018-06-08	49.64	50.33	49.49	50.23	339493
2018-06-11	50.40	50.92	50.12	50.14	290458
2018-06-12	50.06	50.51	49.76	50.01	212624
2018-06-13	50.20	50.72	50.01	50.03	486909
2018-06-14	50.09	50.76	49.54	50.73	259424
2018-06-15	50.39	50.95	50.19	50.78	338089
2018-06-18	50.46	52.00	50.46	51.91	304612
2018-06-19	51.48	51.94	51.29	51.86	201682
2018-06-20	52.07	52.86	52.07	52.52	246433
2018-06-21	52.29	52.38	51.09	51.86	483012
2018-06-22	52.07	52.51	51.68	52.43	926890
2018-06-25	52.37	52.37	51.24	51.48	634861
2018-06-26	51.46	52.05	51.32	51.99	277319
2018-06-27	51.96	52.03	51.05	51.11	582697
2018-06-28	51.00	51.71	50.91	51.43	373161
2018-06-29	51.67	51.78	51.15	51.22	363192
2018-07-02	51.00	51.52	50.63	51.40	316031
2018-07-03	51.77	51.77	51.08	51.19	96062
2018-07-05	51.47	51.47	50.00	50.81	197804
2018-07-06	50.86	51.13	50.56	50.88	199847
2018-07-09	51.00	51.57	50.79	51.56	280601
2018-07-10	51.70	51.70	50.71	50.88	145712
2018-07-11	50.75	50.86	50.30	50.63	213435
2018-07-12	51.10	51.10	50.12	50.70	145552
2018-07-13	50.67	50.91	50.21	50.65	134793
2018-07-16	50.72	51.44	50.70	51.35	102358
2018-07-17	51.36	51.51	51.00	51.14	139853
2018-07-18	51.20	52.18	51.18	52.16	125447
2018-07-19	52.05	52.08	51.65	51.85	119904
2018-07-20	51.86	52.07	51.71	51.94	110051
2018-07-23	51.94	53.00	51.92	52.89	143988
2018-07-24	53.14	53.20	52.54	52.80	122350
2018-07-25	53.11	53.14	52.14	52.60	145364
2018-07-26	52.67	52.93	52.17	52.71	167369
2018-07-27	51.05	51.14	48.67	49.14	956938
2018-07-30	48.95	49.36	47.69	48.40	430724
2018-07-31	48.53	49.19	48.17	49.16	414754
2018-08-01	49.16	49.42	48.26	49.02	369866
2018-08-02	48.73	49.31	48.42	48.66	913568
2018-08-03	48.64	49.18	47.92	47.98	276301
2018-08-06	47.85	48.60	47.68	47.92	277425
2018-08-07	48.03	48.56	47.50	47.70	240187
2018-08-08	47.54	48.04	47.42	47.88	259772
2018-08-09	47.96	48.12	47.39	47.91	298547
2018-08-10	47.57	48.62	47.16	48.21	414979
2018-08-13	48.28	48.71	47.52	47.84	322740
2018-08-14	48.05	48.66	47.55	48.45	302961
2018-08-15	48.16	48.79	47.32	47.70	331940
2018-08-16	48.08	48.65	47.77	48.00	205382
2018-08-17	47.87	48.25	47.70	47.94	137793
2018-08-20	48.00	48.53	47.27	47.47	301925
2018-08-21	47.36	48.00	47.33	47.78	277865
2018-08-22	47.85	48.38	47.41	47.60	303272
2018-08-23	47.57	47.68	46.85	47.28	168372
2018-08-24	47.42	47.66	47.25	47.32	208696
2018-08-27	47.58	48.16	47.47	47.64	200135
2018-08-28	47.80	47.93	47.26	47.37	136747
2018-08-29	47.57	47.57	46.85	47.00	121767
2018-08-30	47.19	47.57	46.88	47.06	114719
2018-08-31	46.85	47.30	46.61	47.03	188213
2018-09-04	46.75	47.34	46.65	47.00	204100
2018-09-05	46.93	47.19	46.50	46.72	209954
2018-09-06	46.80	47.10	46.27	46.41	171389
2018-09-07	46.34	46.34	45.54	45.87	212955
2018-09-10	46.05	46.38	45.31	45.93	348529
2018-09-11	45.77	46.35	45.64	46.01	184384
2018-09-12	45.95	46.52	45.51	46.39	431848
2018-09-13	46.36	47.08	46.34	47.05	259859
2018-09-14	46.93	47.80	46.93	47.39	213116
2018-09-17	47.38	47.45	46.42	46.58	160005
2018-09-18	46.87	46.87	45.96	46.20	161995
2018-09-19	46.06	46.50	45.98	46.32	151434
2018-09-20	46.50	46.74	46.01	46.35	193989
2018-09-21	46.50	47.04	46.29	46.57	640716
2018-09-24	46.41	46.41	45.90	46.11	174780
2018-09-25	46.13	46.45	45.95	46.11	198719
2018-09-26	46.11	46.46	45.48	45.49	293711
2018-09-27	45.49	45.76	45.24	45.26	152088
2018-09-28	44.93	45.39	44.68	44.93	218880
2018-10-01	45.11	45.45	44.82	45.14	159004
2018-10-02	45.00	45.07	44.54	44.70	154660
2018-10-03	44.90	44.90	44.08	44.48	184859
2018-10-04	44.50	44.85	44.19	44.23	252160
2018-10-05	44.37	44.51	43.53	44.04	259751
2018-10-08	43.75	43.91	42.67	43.32	297240
2018-10-09	43.12	44.02	43.01	43.96	225201
2018-10-10	43.90	44.19	43.14	43.15	386895
2018-10-11	42.91	43.26	41.98	42.03	302397
2018-10-12	42.57	42.77	41.89	42.47	239299
2018-10-15	42.36	43.09	42.28	42.81	178238
2018-10-16	43.03	43.78	42.58	43.74	124306
2018-10-17	43.61	44.07	42.78	43.50	141963
2018-10-18	43.32	43.42	42.27	42.41	125137
2018-10-19	42.41	42.46	41.83	41.92	206616
2018-10-22	42.05	42.32	41.74	41.82	164881
2018-10-23	41.12	41.42	39.91	41.08	333263
2018-10-24	41.00	41.13	39.14	39.21	413165
2018-10-25	39.29	39.72	38.85	39.08	666057
2018-10-26	40.80	42.98	39.39	39.40	564904
2018-10-29	39.93	40.63	39.35	39.94	205628
2018-10-30	40.02	41.34	39.76	41.31	274431
2018-10-31	41.83	42.19	41.07	41.18	443070
2018-11-01	41.49	42.43	41.09	42.22	197108
2018-11-02	42.61	42.67	41.00	41.08	247083
2018-11-05	41.10	41.68	40.26	41.07	193946
2018-11-06	40.91	42.07	40.71	42.00	192720
2018-11-07	42.18	42.30	41.75	42.15	178355
2018-11-08	42.03	42.61	41.90	42.56	146796
2018-11-09	42.43	42.43	41.70	41.79	215599
2018-11-12	41.93	41.93	40.93	40.97	124303
2018-11-13	41.22	41.56	40.45	40.89	195199
2018-11-14	41.20	41.44	40.29	40.53	284026
2018-11-15	40.26	41.38	39.79	41.35	217967
2018-11-16	41.13	41.61	40.70	41.52	152873
2018-11-19	41.52	41.80	40.25	40.65	171697
2018-11-20	40.20	40.75	39.44	40.25	321844
2018-11-21	40.44	41.11	40.44	40.66	122149
2018-11-23	40.50	41.18	40.50	41.00	62944
2018-11-26	41.34	42.02	41.27	41.65	186598
2018-11-27	41.50	41.65	40.99	41.10	263006
2018-11-28	41.14	42.60	40.99	42.38	242379
2018-11-29	42.04	42.51	41.88	42.07	245447
2018-11-30	42.04	42.46	41.84	42.30	215131
2018-12-03	42.86	43.16	42.42	42.68	262603
2018-12-04	42.46	42.46	40.48	40.51	499372
2018-12-06	39.94	40.94	39.59	40.75	454456
2018-12-07	40.65	41.69	39.63	39.90	245477
2018-12-10	39.89	40.35	39.13	40.27	428159
2018-12-11	40.76	41.06	39.30	39.79	363224
2018-12-12	40.33	41.12	40.12	40.61	316853
2018-12-13	40.45	41.02	39.72	39.82	235162
2018-12-14	39.52	40.01	38.09	38.22	344160
2018-12-17	38.07	38.07	37.02	37.19	342766
2018-12-18	37.51	37.61	36.60	36.68	270763
2018-12-19	36.70	36.89	34.99	35.31	239143
2018-12-20	35.16	35.76	34.93	35.11	416769
2018-12-21	35.08	35.74	34.77	34.99	640651
2018-12-24	35.00	35.32	34.32	34.76	217389
2018-12-26	34.82	36.22	34.35	36.18	219916
2018-12-27	35.65	36.27	35.07	36.26	185284
2018-12-28	36.52	37.35	36.13	36.94	277085
2018-12-31	37.06	37.15	36.09	36.80	216161
2019-01-02	36.25	37.43	36.25	37.16	398648
2019-01-03	36.84	37.60	36.42	36.64	314926
2019-01-04	37.39	38.46	36.82	38.05	251020
2019-01-07	37.65	38.91	37.01	38.61	424564
2019-01-08	38.77	39.76	38.69	39.70	320423
2019-01-09	41.07	41.32	39.81	41.11	645487
2019-01-10	40.88	41.41	40.75	41.31	353960
2019-01-11	41.07	41.89	40.95	41.32	380835
2019-01-14	41.06	41.85	40.95	41.39	276251
2019-01-15	41.29	42.24	41.22	42.24	230770
2019-01-16	42.55	43.19	42.07	42.52	241387
2019-01-17	42.20	42.89	42.16	42.77	168884
2019-01-18	43.03	44.01	42.87	43.60	234692
2019-01-22	43.40	43.56	42.67	43.14	228042
2019-01-23	43.40	43.40	42.47	43.05	179321
2019-01-24	43.05	43.99	43.05	43.58	111234
2019-01-25	43.85	44.15	43.50	43.97	122808
2019-01-28	43.58	44.11	43.08	43.77	146170
2019-01-29	43.70	43.82	43.04	43.24	120488
2019-01-30	45.81	45.81	44.40	44.60	349339
2019-01-31	44.60	44.87	43.92	44.24	284569
2019-02-01	44.41	44.50	43.99	44.22	184964
2019-02-04	44.23	44.84	43.70	44.71	293851
2019-02-05	44.70	45.04	44.29	44.49	113133
2019-02-06	44.49	44.68	43.89	43.94	113282
2019-02-07	43.86	44.57	43.64	44.16	183756
2019-02-08	43.97	44.75	43.82	44.40	92565
2019-02-11	44.46	44.61	44.13	44.33	86060
2019-02-12	44.58	45.23	44.58	45.21	130347
2019-02-13	45.34	45.91	45.06	45.09	292066
2019-02-14	44.90	45.65	44.70	44.99	197489
2019-02-15	45.32	45.96	45.32	45.60	164170
2019-02-19	45.35	46.07	45.11	45.82	138672
2019-02-20	45.80	46.14	45.45	46.00	85945
2019-02-21	45.84	46.17	45.25	45.88	103073
2019-02-22	45.92	46.21	45.47	46.11	127399
2019-02-25	46.30	46.71	45.61	45.61	157484
2019-02-26	45.50	45.76	45.09	45.34	280025
2019-02-27	45.35	46.12	45.05	45.99	210287
2019-02-28	45.99	46.08	45.33	45.71	165248
2019-03-01	45.98	46.76	45.91	46.75	155462
2019-03-04	46.74	47.07	46.12	46.25	208535
2019-03-05	46.20	46.27	45.64	46.14	114825
2019-03-06	46.18	46.28	45.36	45.64	208685
2019-03-07	45.57	45.57	44.79	45.14	121513
2019-03-08	44.92	45.12	44.49	44.82	109343
2019-03-11	44.93	45.68	44.68	45.57	125153
2019-03-12	45.56	45.85	45.19	45.51	107015
2019-03-13	45.59	45.88	45.39	45.73	138177
2019-03-14	45.55	46.00	45.31	45.88	246379
2019-03-15	45.94	46.30	45.71	46.23	465387
2019-03-18	46.28	47.00	46.16	46.47	120876
2019-03-19	46.70	46.70	45.69	45.76	78312
2019-03-20	45.45	45.48	44.77	44.96	187661
2019-03-21	44.59	45.73	44.59	45.06	93555
2019-03-22	45.00	45.14	43.97	44.56	331169
2019-03-25	44.65	45.12	44.29	44.90	211507
2019-03-26	44.91	45.56	44.69	45.56	143518
2019-03-27	45.44	45.75	45.09	45.43	149465
2019-03-28	45.41	45.62	44.88	45.61	128909
2019-03-29	45.61	46.13	45.14	45.85	410913
2019-04-01	46.19	46.95	46.19	46.72	141244
2019-04-02	46.70	46.70	45.98	46.17	244150
2019-04-03	48.00	48.56	46.43	46.69	240135
2019-04-04	46.87	47.37	46.60	46.73	208092
2019-04-05	46.73	47.19	46.69	46.97	157646
2019-04-08	46.69	46.78	45.27	45.84	247821
2019-04-09	45.67	45.70	45.18	45.36	208123
2019-04-10	45.48	46.22	45.07	46.20	140017
2019-04-11	46.28	46.72	46.02	46.30	155348
2019-04-12	46.70	46.97	46.30	46.52	116650
2019-04-15	46.53	46.88	46.37	46.81	136576
2019-04-16	47.06	47.81	47.02	47.72	183442
2019-04-17	47.86	48.30	47.12	47.64	186943
2019-04-18	47.53	47.99	46.97	47.66	119367
2019-04-22	47.47	49.17	47.46	48.78	360082
2019-04-23	48.78	49.23	48.46	48.50	239641
2019-04-24	48.47	48.79	47.88	48.50	382092
2019-04-25	48.47	49.28	48.10	48.72	125869
2019-04-26	48.68	49.20	48.56	49.10	132321
2019-04-29	49.16	49.87	49.16	49.50	200520
2019-04-30	49.48	49.70	48.96	49.32	307403
2019-05-01	49.29	49.45	48.82	48.99	357108
2019-05-02	48.99	49.42	48.61	49.12	158474
2019-05-03	49.33	49.72	49.07	49.51	403407
2019-05-06	48.80	49.65	48.50	49.32	213167
2019-05-07	48.85	49.16	47.96	48.30	205824
2019-05-08	48.18	48.78	47.19	47.31	237920
2019-05-09	50.00	50.00	48.25	49.22	581633
2019-05-10	48.99	49.11	47.84	49.09	426165
2019-05-13	48.25	48.25	46.47	47.40	281399
2019-05-14	47.44	47.71	47.18	47.49	147804
2019-05-15	46.67	47.62	46.42	47.22	150658
2019-05-16	47.35	48.34	47.33	48.09	176533
2019-05-17	47.55	48.00	46.82	46.89	187043
2019-05-20	46.63	46.91	46.39	46.62	194393
2019-05-21	46.83	47.13	46.54	46.65	228666
2019-05-22	46.40	47.07	46.36	46.65	148675
2019-05-23	45.70	46.68	45.22	45.87	425434
2019-05-24	46.13	46.71	45.99	46.62	215569
2019-05-28	46.53	47.30	46.46	46.63	251858
2019-05-29	45.20	45.97	44.12	45.75	1653062
2019-05-30	46.01	46.54	45.65	45.62	307289
2019-05-31	45.23	45.73	44.86	45.21	473557
2019-06-03	45.14	45.65	44.86	45.00	382764
2019-06-04	45.45	45.76	45.18	45.50	403278
2019-06-05	45.51	45.52	44.87	45.12	344258
2019-06-06	45.08	45.67	44.80	45.49	481656
2019-06-07	45.51	46.32	45.39	46.28	286474
2019-06-10	46.49	46.95	46.25	46.52	258421
2019-06-11	46.87	47.00	45.48	45.93	269703
2019-06-12	46.08	46.14	45.34	46.07	243548
2019-06-13	46.14	46.36	45.37	45.46	159117
2019-06-14	45.49	45.50	44.83	45.14	154492
2019-06-17	45.15	45.44	44.66	44.67	248149
2019-06-18	44.87	45.65	44.68	45.40	179610
2019-06-19	45.50	45.65	45.15	45.47	279532
2019-06-20	45.93	45.93	45.14	45.62	298391
2019-06-21	45.46	45.55	45.02	45.15	361663
2019-06-24	45.21	45.42	44.49	44.58	277504
2019-06-25	44.52	44.55	43.85	44.03	423497
2019-06-26	44.04	44.30	43.71	43.72	223957
2019-06-27	43.80	44.61	43.75	44.37	359821
2019-06-28	44.75	45.05	44.44	44.53	458418
2019-07-01	45.11	45.21	44.40	44.65	229645
2019-07-02	44.61	44.92	44.42	44.79	173609
2019-07-03	45.01	45.71	45.01	45.64	162297
2019-07-05	46.06	46.34	45.43	45.70	153241
2019-07-08	45.50	45.67	43.25	43.85	457630
2019-07-09	43.67	44.10	43.46	43.71	364136
2019-07-10	43.93	44.16	42.98	43.19	288407
2019-07-11	43.18	43.45	42.04	43.40	332924
2019-07-12	43.37	43.69	43.04	43.45	291516
2019-07-15	43.60	43.62	42.90	43.02	186010
2019-07-16	43.12	43.87	43.00	43.70	156860
2019-07-17	43.55	43.77	43.42	43.68	262350
2019-07-18	43.73	44.12	43.68	43.75	167205
2019-07-19	43.72	44.13	43.63	43.66	125770
2019-07-22	43.84	44.22	43.09	43.16	303124
2019-07-23	43.30	43.84	43.03	43.14	245295
2019-07-24	42.93	44.12	42.93	44.08	293517
2019-07-25	44.14	44.55	44.02	44.38	504616
2019-07-26	45.31	47.10	45.25	46.82	688420
2019-07-29	46.64	46.78	46.06	46.20	285478
2019-07-30	45.00	46.03	44.72	45.87	1454145
2019-07-31	45.98	46.55	45.55	46.00	599366
2019-08-01	46.16	46.50	44.81	44.91	772807
2019-08-02	44.67	44.72	43.73	44.27	498600
2019-08-05	43.45	43.89	42.41	43.19	334924
2019-08-06	43.53	43.65	43.01	43.45	245976
2019-08-07	42.93	43.44	42.35	43.20	274131
2019-08-08	43.53	44.51	43.33	44.40	308528
2019-08-09	44.23	44.23	42.96	43.03	250580
2019-08-12	42.69	43.13	41.96	41.97	178499
2019-08-13	41.82	43.20	41.80	43.06	372693
2019-08-14	42.06	42.72	41.92	42.16	288779
2019-08-15	42.33	42.61	41.87	41.93	203859
2019-08-16	42.20	42.94	42.20	42.63	389010
2019-08-19	43.30	43.52	42.46	42.89	585452
2019-08-20	42.82	43.60	42.41	43.48	412025
2019-08-21	43.90	44.67	43.64	44.18	456408
2019-08-22	44.36	44.47	43.72	44.08	255679
2019-08-23	43.86	43.97	42.51	42.59	295388
2019-08-26	42.99	43.22	42.54	42.83	218633
2019-08-27	43.00	43.13	42.28	42.49	232842
2019-08-28	42.30	43.16	42.30	43.03	230441
2019-08-29	43.50	44.17	43.36	43.98	312429
2019-08-30	44.25	44.48	43.83	44.18	223340
2019-09-03	43.99	44.22	43.50	43.69	345499
2019-09-04	44.11	44.62	43.85	43.95	228109
2019-09-05	44.46	45.30	44.30	44.61	331451
2019-09-06	44.61	44.94	44.12	44.49	261049
2019-09-09	44.75	45.56	44.57	45.25	262871
2019-09-10	45.34	45.71	44.94	45.53	389104
2019-09-11	45.78	46.37	45.35	46.37	377426
2019-09-12	46.27	46.60	45.74	46.24	510665
2019-09-13	46.69	47.16	45.92	46.46	541437
2019-09-16	46.19	46.89	46.19	46.52	272805
2019-09-17	46.28	46.72	45.97	46.69	224263
2019-09-18	46.54	46.67	45.83	46.59	315558
2019-09-19	46.46	47.02	45.99	46.02	272305
2019-09-20	46.08	46.66	45.65	45.80	1074429
2019-09-23	45.52	45.66	44.68	45.45	207376
2019-09-24	45.58	45.63	43.51	43.59	401211
2019-09-25	43.77	44.90	43.59	44.89	426593
2019-09-26	44.87	44.96	44.07	44.19	286918
2019-09-27	44.50	44.67	43.79	44.65	439399
2019-09-30	44.85	45.62	44.81	45.10	352562
2019-10-01	45.28	45.40	44.08	44.15	323291
2019-10-02	43.75	43.87	42.85	43.05	256866
2019-10-03	42.94	43.51	42.54	43.11	434325
2019-10-04	43.06	43.99	43.03	43.95	182634
2019-10-07	43.76	44.38	43.63	43.94	193550
2019-10-08	43.60	44.07	43.38	43.71	220408
2019-10-09	44.24	44.25	43.80	43.90	143984
2019-10-10	44.12	44.58	43.94	44.05	239573
2019-10-11	44.93	45.59	44.85	45.17	221509
2019-10-14	44.94	45.34	44.83	45.16	135028
2019-10-15	45.31	46.35	45.20	45.99	197891
2019-10-16	45.82	46.23	45.82	46.16	302289
2019-10-17	46.55	47.02	46.38	46.94	306794
2019-10-18	46.77	47.68	46.77	47.00	289387
2019-10-21	47.33	47.54	47.05	47.45	230181
2019-10-22	47.35	47.52	47.11	47.36	125137
2019-10-23	47.30	47.48	46.18	46.66	234362
2019-10-24	46.74	46.85	45.82	46.24	279814
2019-10-25	45.24	47.42	45.24	46.47	312173
2019-10-28	46.73	47.47	46.73	46.98	444571
2019-10-29	46.75	47.30	46.75	47.12	250820
2019-10-30	46.95	47.19	46.44	47.17	463289
2019-10-31	47.09	47.28	46.53	47.26	436779
2019-11-01	47.50	47.87	47.06	47.43	317007
2019-11-04	47.92	48.56	47.71	48.32	381003
2019-11-05	48.47	48.93	47.75	47.80	451818
2019-11-06	47.75	48.21	47.65	48.16	225368
2019-11-07	48.29	48.80	47.77	47.89	200258
2019-11-08	47.85	48.04	47.65	47.99	127818
2019-11-11	47.58	48.53	47.58	48.38	274123
2019-11-12	48.50	48.71	48.01	48.14	183924
2019-11-13	47.77	47.88	47.44	47.65	122527
2019-11-14	47.43	47.59	47.00	47.15	164720
2019-11-15	47.35	47.54	46.92	47.21	205855
2019-11-18	47.20	47.65	47.04	47.50	214764
2019-11-19	47.64	48.00	47.41	47.67	137993
2019-11-20	47.29	47.81	47.28	47.70	343269
2019-11-21	47.83	47.97	47.39	47.50	192489
2019-11-22	47.60	47.76	47.44	47.58	225401
2019-11-25	47.77	48.62	47.43	48.57	260856
2019-11-26	48.59	48.73	48.09	48.43	346569
2019-11-27	48.61	48.82	48.13	48.21	125340
2019-11-29	48.04	48.04	47.55	47.67	77402
2019-12-02	47.67	47.91	47.23	47.89	287802
2019-12-03	47.47	47.67	47.09	47.29	149460
2019-12-04	47.37	48.07	47.15	47.93	213198
2019-12-05	48.37	48.77	47.95	48.49	228423
2019-12-06	48.95	49.11	48.34	48.49	222660
2019-12-09	48.34	48.44	47.83	47.90	166427
2019-12-10	47.83	48.30	47.65	47.81	181004
2019-12-11	47.72	48.00	47.40	47.60	151399
2019-12-12	47.68	48.35	47.50	47.52	202616
2019-12-13	47.33	47.70	47.10	47.64	288823
2019-12-16	47.96	48.43	47.96	48.05	235509
2019-12-17	48.10	48.59	47.98	48.49	281856
2019-12-18	48.70	48.72	48.10	48.20	282160
2019-12-19	48.29	48.58	48.14	48.54	278103
2019-12-20	48.60	49.04	48.44	48.96	754537
2019-12-23	48.88	48.88	48.37	48.68	357662
2019-12-24	48.68	48.85	48.46	48.70	117765
2019-12-26	48.85	48.99	48.49	48.98	166587
2019-12-27	49.15	49.22	48.75	48.94	246855
2019-12-30	49.07	49.17	48.74	49.12	301021
2019-12-31	49.11	49.48	48.76	48.87	262525
2020-01-02	49.08	49.41	48.88	49.41	212291
2020-01-03	48.86	49.15	48.49	48.92	512049
2020-01-06	48.78	49.52	48.32	49.46	279931
2020-01-07	49.11	49.64	49.11	49.60	150151
2020-01-08	49.60	50.46	49.60	50.22	208850
2020-01-09	50.45	50.65	50.08	50.50	231765
2020-01-10	50.48	50.58	50.02	50.06	253172
2020-01-13	50.17	50.70	50.07	50.68	392350
2020-01-14	50.63	50.84	50.34	50.46	255005
2020-01-15	50.23	50.81	50.23	50.75	282216
2020-01-16	51.16	52.29	50.98	52.03	315372
2020-01-17	52.30	52.55	51.99	52.49	267972
2020-01-21	52.30	52.88	52.30	52.64	224753
2020-01-22	52.88	52.97	52.53	52.72	266234
2020-01-23	52.54	52.74	52.07	52.43	331866
2020-01-24	52.51	52.55	51.73	51.91	238263
2020-01-27	50.77	51.61	50.46	51.32	212342
2020-01-28	51.55	51.93	51.27	51.83	157684
2020-01-29	51.92	52.59	51.52	52.40	180938
2020-01-30	52.11	52.90	52.01	52.88	203339
2020-01-31	52.62	52.63	51.60	51.85	274176
2020-02-03	52.16	52.98	52.06	52.42	256825
2020-02-04	56.50	59.36	55.09	55.68	741150
2020-02-05	56.16	56.20	53.93	55.88	844971
2020-02-06	56.05	56.59	55.50	56.13	466920
2020-02-07	55.93	56.65	55.77	56.33	293688
2020-02-10	56.14	56.62	56.01	56.52	226820
2020-02-11	56.78	57.26	56.60	56.81	274184
2020-02-12	57.24	57.50	56.86	57.11	405470
2020-02-13	56.83	57.40	56.73	57.15	189048
2020-02-14	57.06	57.78	57.06	57.67	210208
2020-02-18	57.48	57.90	57.19	57.70	434458
2020-02-19	57.81	58.16	57.53	57.92	243033
2020-02-20	57.65	58.40	57.60	57.75	246908
2020-02-21	57.59	57.59	56.20	56.78	215846
2020-02-24	55.39	56.15	54.87	55.93	226664
2020-02-25	55.93	56.18	54.08	54.49	225661
2020-02-26	54.78	55.30	53.44	53.54	297514
2020-02-27	52.59	53.52	51.58	51.58	459645
2020-02-28	50.29	51.52	49.61	51.22	782301
2020-03-02	51.61	53.64	51.18	53.63	326494
2020-03-03	53.63	54.91	52.09	52.32	384503
2020-03-04	52.96	53.18	51.58	52.87	397139
2020-03-05	51.47	52.16	50.44	50.86	381951
2020-03-06	49.45	51.03	48.84	50.15	611075
2020-03-09	47.23	50.14	45.36	48.43	679712
2020-03-10	49.79	50.29	48.00	49.89	513496
2020-03-11	48.89	50.51	48.71	48.92	537080
2020-03-12	46.00	48.33	44.35	46.62	684854
2020-03-13	48.63	49.00	45.57	48.90	967269
2020-03-16	45.20	50.41	44.96	46.81	637850
2020-03-17	47.72	51.58	47.27	51.24	915736
2020-03-18	49.24	50.28	42.86	46.40	924420
2020-03-19	46.60	51.27	46.44	49.08	1047434
2020-03-20	49.18	52.00	48.04	48.73	991822
2020-03-23	48.95	50.37	46.95	48.26	1034848
2020-03-24	50.87	51.44	46.28	47.30	1033411
2020-03-25	47.05	48.76	45.44	45.87	676601
2020-03-26	46.13	48.23	45.87	47.49	693690
2020-03-27	46.75	48.52	46.09	46.33	589489
2020-03-30	47.08	48.22	46.61	47.98	652058
2020-03-31	47.92	53.17	47.44	52.12	1100842
2020-04-01	50.75	53.95	49.76	53.68	654785
2020-04-02	53.68	55.98	53.08	55.84	567033
2020-04-03	55.66	58.15	54.93	58.06	710480
2020-04-06	58.66	59.91	56.70	57.64	781059
2020-04-07	58.27	58.55	55.68	55.89	621508
2020-04-08	56.45	56.87	55.20	55.95	388915
2020-04-09	56.25	56.51	55.19	56.21	408210
2020-04-13	56.21	56.57	55.68	56.13	336717
2020-04-14	57.21	57.36	55.40	56.49	368529
2020-04-15	55.64	56.48	54.97	55.56	264600
2020-04-16	55.46	55.92	54.33	55.73	304177
2020-04-17	56.67	57.45	56.03	56.86	386305
2020-04-20	56.29	57.21	55.79	56.41	215699
2020-04-21	55.97	57.10	54.70	56.84	334797
2020-04-22	57.97	62.24	57.77	58.43	669127
2020-04-23	58.18	58.42	54.33	55.68	561973
2020-04-24	56.33	56.33	54.74	54.82	250328
2020-04-27	55.26	57.17	54.85	56.53	264067
2020-04-28	57.48	58.51	56.71	58.05	286768
2020-04-29	59.22	60.57	57.59	59.09	373395
2020-04-30	58.28	59.86	57.54	59.38	338786
2020-05-01	58.30	58.75	56.83	57.55	324494
2020-05-04	57.41	58.49	56.42	58.20	261764
2020-05-05	58.73	59.04	58.15	58.50	383352
2020-05-06	58.83	59.17	58.07	58.55	284747
2020-05-07	58.90	60.23	58.90	59.77	389393
2020-05-08	60.61	61.77	60.01	61.33	311718
2020-05-11	60.91	63.52	60.63	62.27	406403
2020-05-12	62.41	63.15	59.72	59.81	519789
2020-05-13	59.55	61.30	58.66	60.97	555582
2020-05-14	60.28	60.75	58.09	60.66	491379
2020-05-15	61.00	62.14	60.55	62.03	323165
2020-05-18	63.00	64.84	62.99	64.39	461521
2020-05-19	61.64	62.81	60.01	60.03	1945837
2020-05-20	61.27	62.57	59.23	59.43	1048820
2020-05-21	59.43	60.44	58.79	59.18	776252
2020-05-22	59.32	60.21	58.91	59.83	519929
2020-05-26	60.82	61.58	58.73	58.97	626694
2020-05-27	59.72	60.75	58.96	60.51	941140
2020-05-28	61.20	61.85	59.43	59.73	529449
2020-05-29	59.62	60.60	59.02	60.48	635679
2020-06-01	60.40	60.64	59.73	60.22	409152
2020-06-02	60.20	60.60	59.68	60.41	346617
2020-06-03	60.59	61.03	59.90	59.64	394216
2020-06-04	59.40	60.20	59.15	60.15	253540
2020-06-05	60.73	61.34	59.40	60.13	386940
2020-06-08	60.36	61.32	59.96	60.90	673611
2020-06-09	60.42	61.11	60.23	60.60	349271
2020-06-10	60.82	61.15	60.19	60.26	319494
2020-06-11	59.21	59.51	56.86	57.01	554413
2020-06-12	58.14	58.14	56.21	57.26	473323
2020-06-15	56.24	58.22	55.73	57.82	367769
2020-06-16	58.97	59.18	57.09	58.39	435906
2020-06-17	58.47	60.74	58.42	60.30	720586
2020-06-18	60.01	60.11	58.87	58.99	332517
2020-06-19	57.30	58.66	57.18	57.57	750328
2020-06-22	57.30	57.96	57.14	57.39	369247
2020-06-23	57.92	58.17	56.96	57.32	450805
2020-06-24	57.16	57.45	56.14	56.17	347956
2020-06-25	56.27	56.27	54.87	55.66	491415
2020-06-26	55.33	55.50	53.08	53.41	1033763
2020-06-29	53.88	54.81	53.46	53.98	499586
2020-06-30	53.91	55.83	53.61	55.64	775492
2020-07-01	55.80	56.06	55.24	55.91	505711
2020-07-02	56.39	56.99	56.19	56.58	409011
2020-07-06	57.08	58.17	56.93	57.52	480278
2020-07-07	56.94	57.62	55.47	55.73	593006
2020-07-08	55.88	56.80	55.71	56.23	232318
2020-07-09	56.20	56.25	54.96	55.33	318295
2020-07-10	54.00	54.96	52.84	54.89	447412
2020-07-13	55.18	55.65	54.50	54.72	437898
2020-07-14	54.82	55.72	54.60	55.26	394682
2020-07-15	56.10	56.92	55.45	56.69	434611
2020-07-16	56.48	57.39	56.15	56.84	292840
2020-07-17	57.14	58.24	57.06	57.16	388160
2020-07-20	57.11	57.17	56.41	57.04	215698
2020-07-21	57.24	57.44	56.60	57.15	412338
2020-07-22	57.04	57.23	56.01	56.17	355948
2020-07-23	56.12	56.85	55.96	56.41	359687
2020-07-24	56.59	56.75	56.00	56.23	232934
2020-07-27	56.12	56.25	55.54	56.03	486540
2020-07-28	56.08	56.60	55.61	56.07	921621
2020-07-29	56.29	56.29	53.09	55.16	2723883
2020-07-30	54.59	55.19	53.98	54.55	436471
2020-07-31	54.55	55.25	54.12	54.80	657520
2020-08-03	55.02	56.09	54.25	56.05	353701
2020-08-04	55.96	55.96	55.11	55.43	327610
2020-08-05	56.04	57.32	55.92	57.30	339819
2020-08-06	57.30	57.91	56.91	57.24	320359
2020-08-07	57.04	57.17	56.40	57.00	234567
2020-08-10	57.32	57.48	56.65	56.72	296557
2020-08-11	57.06	57.86	56.85	56.98	275078
2020-08-12	57.23	58.09	57.08	57.23	289883
2020-08-13	56.98	57.32	56.60	56.92	232110
2020-08-14	56.80	57.85	56.80	57.35	203973
2020-08-17	57.38	58.26	57.38	57.90	310326
2020-08-18	57.90	58.45	57.53	58.11	321282
2020-08-19	58.36	58.63	58.05	58.25	287790
2020-08-20	57.81	58.95	57.81	58.42	324428
2020-08-21	58.11	58.83	57.54	58.69	253110
2020-08-24	58.87	59.28	58.33	59.06	300457
2020-08-25	59.22	60.60	58.92	60.34	426022
2020-08-26	60.48	60.70	59.59	59.73	368105
2020-08-27	59.89	60.55	59.38	59.47	251710
2020-08-28	59.79	59.88	59.04	59.46	194330
2020-08-31	59.22	59.38	58.59	58.27	479957
2020-09-01	57.97	59.17	57.87	59.16	308355
2020-09-02	59.31	60.37	59.26	60.00	327831
2020-09-03	60.03	60.30	58.54	58.89	277031
2020-09-04	59.39	59.47	58.42	58.88	294380
2020-09-08	58.42	58.42	57.68	57.97	312074
2020-09-09	58.46	59.54	58.30	59.35	316211
2020-09-10	59.32	59.36	57.87	57.89	273105
2020-09-11	58.21	58.45	57.27	57.45	340568
2020-09-14	57.82	59.22	57.61	58.82	320013
2020-09-15	59.17	59.17	58.40	58.55	288319
2020-09-16	58.87	59.73	58.74	58.99	439500
2020-09-17	58.60	59.14	58.37	58.88	261118
2020-09-18	59.23	59.48	57.65	58.04	1392064
2020-09-21	57.44	58.15	56.18	56.61	461898
2020-09-22	56.68	57.21	56.48	57.07	367636
2020-09-23	56.93	57.54	56.07	56.08	471626
2020-09-24	56.29	56.83	55.91	56.18	288457
2020-09-25	55.71	56.26	55.25	56.20	361829
2020-09-28	56.65	57.33	56.26	57.06	367927
2020-09-29	57.16	58.22	56.89	58.04	311443
2020-09-30	58.11	59.28	58.02	59.05	362378
2020-10-01	59.30	59.46	58.61	59.42	277124
2020-10-02	58.00	59.58	57.82	59.43	279174
2020-10-05	59.89	60.43	59.62	60.39	310802
2020-10-06	60.93	62.04	60.28	60.75	527108
2020-10-07	61.52	61.95	60.50	61.42	479804
2020-10-08	61.67	62.85	61.23	62.26	334514
2020-10-09	62.72	63.84	62.43	63.49	355928
2020-10-12	63.89	64.55	63.63	63.96	309198
2020-10-13	63.85	64.51	63.60	64.09	255741
2020-10-14	64.19	64.83	63.74	63.75	221972
2020-10-15	63.29	64.45	63.10	64.26	217933
2020-10-16	64.24	64.63	63.99	64.35	207727
2020-10-19	64.79	64.94	63.11	63.21	248501
2020-10-20	63.37	63.95	63.14	63.32	222459
2020-10-21	63.76	64.41	63.05	63.24	206381
2020-10-22	63.20	63.81	63.01	63.25	248978
2020-10-23	63.71	63.89	62.70	63.44	254059
2020-10-26	62.78	63.20	62.07	62.66	252609
2020-10-27	63.02	65.25	63.01	64.71	387161
2020-10-28	63.85	63.97	62.48	62.95	619382
2020-10-29	62.73	63.70	61.89	63.08	447604
2020-10-30	63.60	64.34	62.14	62.70	451336
2020-11-02	63.00	63.00	61.19	61.48	310746
2020-11-03	62.30	62.93	61.33	61.95	377162
2020-11-04	62.32	63.93	61.81	63.86	362927
2020-11-05	64.00	65.14	63.47	64.85	376841
2020-11-06	65.40	65.40	63.72	63.87	252611
2020-11-09	65.00	65.35	63.06	63.07	348883
2020-11-10	63.10	65.00	62.71	64.94	346258
2020-11-11	65.30	65.53	64.00	64.82	292710
2020-11-12	64.66	64.91	63.91	64.67	242127
2020-11-13	65.17	65.60	64.56	65.04	224172
2020-11-16	65.80	66.36	63.64	64.44	366725
2020-11-17	64.21	64.27	63.21	64.03	348153
2020-11-18	64.03	64.70	63.19	63.20	197501
2020-11-19	62.92	63.21	62.49	63.02	155100
2020-11-20	62.77	62.88	61.54	61.98	419462
2020-11-23	62.08	62.67	61.82	62.32	323092
2020-11-24	62.76	64.19	62.62	64.01	320700
2020-11-25	64.25	65.20	64.03	65.00	527687
2020-11-27	65.01	65.21	64.56	65.00	120303
2020-11-30	64.62	65.21	64.29	64.45	363379
2020-12-01	65.16	65.94	64.38	65.92	342452
2020-12-02	65.92	66.46	64.62	64.89	293997
2020-12-03	64.85	65.90	64.70	65.72	320259
2020-12-04	66.14	67.20	66.09	66.87	240684
2020-12-07	66.93	68.59	66.77	68.51	429846
2020-12-08	68.18	70.00	68.18	69.32	361065
2020-12-09	69.59	69.97	68.88	69.45	275064
2020-12-10	69.09	69.96	68.95	69.87	208555
2020-12-11	69.63	70.66	69.45	70.10	336422
2020-12-14	69.97	71.00	68.16	68.19	385151
2020-12-15	68.65	69.08	67.95	68.18	324068
2020-12-16	68.39	68.97	67.85	68.26	306337
2020-12-17	68.51	69.07	68.10	68.51	275520
2020-12-18	68.70	68.73	67.59	68.11	762035
2020-12-21	67.63	68.54	66.66	68.50	255748
2020-12-22	68.33	68.79	67.56	67.93	378237
2020-12-23	68.14	68.79	67.62	68.02	628681
2020-12-24	68.39	68.63	66.87	67.15	221419
2020-12-28	67.45	68.33	66.83	67.89	221303
2020-12-29	68.25	68.25	66.55	66.89	198638
2020-12-30	66.89	67.40	66.44	66.46	186740
2020-12-31	66.37	67.58	66.02	67.23	282284
2021-01-04	67.81	68.42	66.31	66.89	241823
2021-01-05	66.36	67.68	66.36	66.59	278010
2021-01-06	66.88	68.98	66.88	68.69	415797
2021-01-07	69.10	70.81	69.10	70.77	292213
2021-01-08	71.00	71.38	70.39	71.15	375009
2021-01-11	70.95	72.06	70.82	71.52	285980
2021-01-12	71.92	72.65	71.70	72.16	278533
2021-01-13	72.18	72.48	71.69	72.24	271433
2021-01-14	72.82	73.26	71.13	71.17	354392
2021-01-15	70.78	71.17	69.80	70.09	334411
2021-01-19	70.43	71.71	70.00	71.69	310583
2021-01-20	71.91	72.40	70.35	71.21	195637
2021-01-21	71.00	71.65	70.28	70.71	207171
2021-01-22	70.45	70.99	69.67	70.29	268481
2021-01-25	70.30	71.27	69.83	70.83	221879
2021-01-26	70.96	70.96	68.90	69.64	258522
2021-01-27	68.60	69.39	67.04	67.36	410502
2021-01-28	67.26	68.60	66.07	67.72	540458
2021-01-29	70.85	71.51	64.22	64.85	787507
2021-02-01	65.37	67.07	64.65	66.83	513826
2021-02-02	67.37	67.52	65.14	66.55	535331
2021-02-03	66.44	67.68	65.82	66.20	550390
2021-02-04	66.12	66.40	64.99	65.43	388820
2021-02-05	65.89	66.29	65.37	66.22	334302
2021-02-08	66.33	68.12	66.02	68.12	409342
2021-02-09	68.13	68.23	65.50	66.37	363074
2021-02-10	66.78	67.10	66.11	66.15	426500
2021-02-11	66.23	67.09	65.16	66.85	554628
2021-02-12	67.00	67.59	66.32	67.25	347251
2021-02-16	67.35	67.95	67.05	67.66	277748
2021-02-17	67.13	67.51	66.33	66.55	412078
2021-02-18	66.23	67.12	66.00	66.37	378820
2021-02-19	66.41	66.99	65.14	65.26	524022
2021-02-22	64.79	66.37	64.47	65.56	621030
2021-02-23	65.15	66.00	64.84	65.88	594060
2021-02-24	66.03	66.12	64.46	64.89	598040
2021-02-25	64.47	65.32	64.03	64.07	441772
2021-02-26	64.22	64.56	63.38	63.23	379840
2021-03-01	63.50	65.36	63.50	65.08	456835
2021-03-02	65.27	65.27	64.28	64.42	359665
2021-03-03	64.45	66.08	64.27	64.97	437371
2021-03-04	64.84	66.12	64.55	65.29	637878
2021-03-05	65.83	66.21	64.26	65.13	746030
2021-03-08	65.51	67.83	65.19	67.36	396215
2021-03-09	67.60	69.03	67.60	67.64	650553
2021-03-10	68.06	68.37	67.01	67.32	329990
2021-03-11	67.26	68.38	67.09	68.10	244288
2021-03-12	68.10	69.19	67.94	68.27	334525
2021-03-15	68.15	68.32	67.27	68.22	262341
2021-03-16	68.46	68.48	67.58	68.03	308592
2021-03-17	68.18	68.22	67.13	67.92	361295
2021-03-18	67.66	69.54	67.49	68.08	407137
2021-03-19	67.74	67.77	65.29	66.91	1008624
2021-03-22	66.39	66.61	65.66	65.96	258673
2021-03-23	65.86	66.63	65.37	65.81	341624
2021-03-24	66.06	67.06	65.90	66.02	337907
2021-03-25	65.87	66.36	64.72	66.03	291708
2021-03-26	66.31	67.53	65.89	67.52	279217
2021-03-29	67.38	68.02	66.63	67.16	289209
2021-03-30	67.00	67.83	67.00	67.26	261099
2021-03-31	67.36	67.55	65.80	66.51	491825
2021-04-01	66.64	68.66	66.54	68.63	287588
2021-04-05	69.11	69.65	68.31	69.59	287289
2021-04-06	69.51	69.85	68.53	68.66	204021
2021-04-07	68.90	69.31	68.12	68.41	273595
2021-04-08	68.50	68.50	66.01	66.35	333848
2021-04-09	66.12	66.36	65.20	65.87	273672
2021-04-12	65.79	67.25	65.56	66.74	217952
2021-04-13	66.72	66.72	65.17	65.35	209822
2021-04-14	65.35	66.90	65.25	66.08	206253
2021-04-15	66.25	66.25	65.03	66.15	256438
2021-04-16	66.96	67.78	66.59	67.53	320509
2021-04-19	67.89	68.48	67.14	68.27	375348
2021-04-20	68.27	68.37	66.86	67.25	496808
2021-04-21	67.23	68.34	66.92	68.20	229265
2021-04-22	68.65	68.71	67.52	68.01	477659
2021-04-23	67.96	70.64	67.96	69.76	354832
2021-04-26	70.00	70.38	68.51	68.53	287138
2021-04-27	68.51	69.43	68.14	69.19	200346
2021-04-28	69.27	69.58	68.33	68.66	224026
2021-04-29	69.22	70.02	68.25	68.45	299074
2021-04-30	67.90	68.17	65.94	66.27	518469
2021-05-03	66.43	66.97	65.71	66.48	262567
2021-05-04	66.10	66.47	65.60	66.00	433649
2021-05-05	66.03	66.98	65.46	66.42	294297
2021-05-06	66.44	67.00	65.70	66.97	289167
2021-05-07	66.44	68.10	66.32	67.97	325100
2021-05-10	68.16	69.01	66.79	66.82	442967
2021-05-11	66.10	66.59	65.03	65.89	577036
2021-05-12	66.07	70.47	66.07	70.37	1181625
2021-05-13	70.74	73.03	70.40	72.27	649770
2021-05-14	72.99	74.51	72.68	74.00	450079
2021-05-17	73.88	74.91	73.72	74.17	288918
2021-05-18	73.90	74.10	72.46	72.55	338072
2021-05-19	71.91	73.82	71.04	73.39	297942
2021-05-20	73.89	74.14	73.29	73.65	222929
2021-05-21	74.25	75.00	73.85	74.18	180631
2021-05-24	74.25	74.63	73.92	74.41	160385
2021-05-25	74.29	74.81	72.88	72.88	209789
2021-05-26	73.17	74.23	72.53	73.70	300312
2021-05-27	74.34	74.38	73.75	74.13	370373
2021-05-28	73.82	74.97	73.73	74.46	381220
2021-06-01	75.00	76.01	74.66	74.75	352955
2021-06-02	74.91	74.91	73.86	74.55	352710
2021-06-03	73.84	75.34	73.74	74.79	238971
2021-06-04	74.68	75.61	74.57	75.35	197396
2021-06-07	75.78	76.13	75.04	75.82	312395
2021-06-08	75.59	76.51	75.46	76.25	367634
2021-06-09	75.98	77.21	75.79	76.90	420793
2021-06-10	77.59	79.11	76.90	78.92	568746
2021-06-11	78.92	79.68	78.51	79.68	328740
2021-06-14	79.50	80.00	78.34	79.00	427322
2021-06-15	79.06	79.79	78.81	79.29	492951
2021-06-16	79.50	80.18	78.94	79.95	433407
2021-06-17	79.23	79.80	77.32	77.38	419725
2021-06-18	77.04	77.37	76.01	76.24	548415
2021-06-21	76.60	78.13	76.27	77.93	236169
2021-06-22	77.53	78.14	76.98	77.82	290626
2021-06-23	78.05	78.92	77.62	78.54	417572
2021-06-24	78.76	79.74	78.28	79.71	221659
2021-06-25	79.94	81.27	79.83	80.84	826632
2021-06-28	80.26	81.57	80.20	81.40	330592
2021-06-29	81.99	82.50	80.94	81.08	394595
2021-06-30	81.18	81.95	80.97	81.79	333730
2021-07-01	82.20	82.23	81.42	81.57	251246
2021-07-02	81.91	82.38	81.51	82.19	234015
2021-07-06	82.61	82.82	81.28	82.25	248967
2021-07-07	82.25	82.93	81.91	82.63	241114
2021-07-08	81.65	81.85	80.24	80.66	329799
2021-07-09	81.27	81.29	79.69	80.75	281030
2021-07-12	81.19	82.83	81.15	82.27	224746
2021-07-13	82.26	83.35	82.20	82.70	240795
2021-07-14	81.30	82.31	79.92	80.33	334650
2021-07-15	79.99	80.70	79.50	80.26	252229
2021-07-16	80.70	81.23	80.00	80.54	306601
2021-07-19	79.68	80.68	79.14	80.28	305244
2021-07-20	80.28	83.00	80.28	81.76	343073
2021-07-21	82.11	83.52	82.11	83.15	248747
2021-07-22	83.48	85.69	83.37	84.33	454191
2021-07-23	85.08	86.22	84.59	86.09	300831
2021-07-26	86.23	87.09	85.73	86.35	231556
2021-07-27	86.00	86.14	84.42	85.30	307559
2021-07-28	85.43	86.75	84.99	86.45	357088
2021-07-29	87.10	88.78	86.62	88.70	321078
2021-07-30	88.65	89.86	87.71	89.10	405297
2021-08-02	89.44	91.02	89.29	89.96	497475
2021-08-03	89.91	90.97	83.18	83.63	796447
2021-08-04	83.33	86.40	83.18	85.41	526672
2021-08-05	86.05	86.75	85.04	86.71	240399
2021-08-06	87.23	87.98	86.45	86.80	237993
2021-08-09	87.14	88.05	86.07	87.96	203792
2021-08-10	88.00	89.32	87.74	88.38	220903
2021-08-11	88.91	89.20	88.03	88.80	158133
2021-08-12	88.88	89.33	87.84	88.15	245674
2021-08-13	88.70	88.98	88.10	88.95	200733
2021-08-16	89.32	89.72	88.28	89.23	135975
2021-08-17	88.49	88.67	87.68	88.14	136114
2021-08-18	87.98	89.07	87.72	87.73	170839
2021-08-19	86.86	88.01	86.46	86.54	343998
2021-08-20	86.85	90.89	85.84	89.30	540308
2021-08-23	89.40	90.78	88.99	90.23	216427
2021-08-24	90.12	90.90	89.36	90.08	181298
2021-08-25	90.18	91.48	89.95	90.20	232112
2021-08-26	90.30	90.40	89.09	89.09	167560
2021-08-27	89.24	90.85	89.11	90.50	180943
2021-08-30	90.86	91.05	90.02	90.28	130276
2021-08-31	90.42	90.42	89.46	89.77	207636
2021-09-01	89.78	91.34	88.50	90.38	225899
2021-09-02	90.74	91.28	89.97	90.83	232374
2021-09-03	90.45	91.09	90.15	90.32	184457
2021-09-07	89.97	90.17	88.78	89.30	205362
2021-09-08	89.49	89.70	88.20	89.41	188955
2021-09-09	89.62	91.14	89.62	90.05	313783
2021-09-10	90.23	90.23	88.73	88.75	210539
2021-09-13	89.47	89.70	88.79	89.34	238339
2021-09-14	89.29	90.12	88.50	89.10	207677
2021-09-15	89.00	91.17	88.95	91.07	358382
2021-09-16	91.45	91.78	90.26	91.41	230308
2021-09-17	91.93	92.16	90.55	91.20	818992
2021-09-20	89.88	90.86	88.71	90.82	308705
2021-09-21	92.26	92.26	90.34	90.57	259988
2021-09-22	90.96	91.82	90.19	91.33	322266
2021-09-23	92.33	94.11	91.58	94.05	354479
2021-09-24	93.69	95.64	93.24	95.37	243532
2021-09-27	95.18	96.93	95.18	95.55	222286
2021-09-28	95.40	95.72	92.03	92.14	197761
2021-09-29	92.37	92.95	91.50	91.71	281655
2021-09-30	92.31	92.82	91.63	92.10	386549
2021-10-01	93.06	94.11	92.51	93.45	365103
2021-10-04	94.88	96.12	93.79	94.87	322680
2021-10-05	95.51	98.00	94.99	97.91	335559
2021-10-06	97.49	98.67	96.26	98.18	337983
2021-10-07	98.94	99.91	98.76	99.69	335673
2021-10-08	99.99	100.26	99.07	99.48	149600
2021-10-11	99.90	100.45	98.01	98.10	191919
2021-10-12	97.93	99.45	97.54	98.48	231758
2021-10-13	98.53	99.20	97.93	98.92	204864
2021-10-14	100.00	101.14	99.43	101.08	216948
2021-10-15	101.82	102.49	100.83	101.30	219105
2021-10-18	101.18	103.74	101.18	103.63	278366
2021-10-19	103.83	104.71	103.46	104.71	203228
2021-10-20	105.15	105.30	103.43	103.60	230697
2021-10-21	103.83	104.34	102.11	102.31	249949
2021-10-22	102.63	103.76	102.26	103.22	209080
2021-10-25	103.65	104.84	103.06	104.24	287197
2021-10-26	104.24	104.72	103.15	103.87	357363
2021-10-27	103.43	103.75	99.79	99.90	403031
2021-10-28	100.18	102.06	99.78	101.91	535172
2021-10-29	110.00	113.14	107.91	112.08	861739
2021-11-01	114.02	118.29	113.05	116.26	885847
2021-11-02	116.07	118.21	115.37	117.71	598046
2021-11-03	117.70	119.38	117.36	118.52	407682
2021-11-04	118.91	119.89	117.51	117.93	305717
2021-11-05	118.96	119.88	115.50	116.47	373581
2021-11-08	116.42	117.88	116.26	116.63	302142
2021-11-09	116.32	118.20	116.32	117.35	248177
2021-11-10	116.93	117.70	115.46	116.87	279582
2021-11-11	117.40	119.72	117.08	118.96	285250
2021-11-12	118.69	118.95	117.65	118.10	222415
2021-11-15	119.04	119.60	115.69	116.24	301183
2021-11-16	115.61	117.54	114.40	117.08	290635
2021-11-17	116.60	116.83	115.16	116.33	194249
2021-11-18	116.18	117.76	116.18	117.42	190163
2021-11-19	117.06	117.28	115.28	116.11	227901
2021-11-22	116.58	117.65	115.21	115.27	241022
2021-11-23	115.25	117.18	114.88	116.50	251773
2021-11-24	116.34	116.44	114.86	116.01	354424
2021-11-26	114.04	114.04	111.62	111.81	190548
2021-11-29	114.06	114.06	111.91	112.18	314174
2021-11-30	111.05	112.19	108.07	108.11	447344
2021-12-01	110.00	110.41	105.68	105.70	432471
2021-12-02	106.00	109.06	105.82	108.90	383290
2021-12-03	109.42	109.59	104.54	105.12	327609
2021-12-06	106.29	108.85	104.80	106.79	380547
2021-12-07	108.24	109.55	107.52	108.76	279574
2021-12-08	107.57	108.13	103.69	104.27	417100
2021-12-09	103.75	104.16	100.95	101.01	615193
2021-12-10	102.31	103.00	98.89	99.46	498892
2021-12-13	99.29	100.98	98.92	99.89	495721
2021-12-14	99.23	102.48	98.75	101.75	483186
2021-12-15	101.35	102.05	100.30	101.54	420447
2021-12-16	102.63	103.10	101.08	102.01	345242
2021-12-17	100.94	102.06	99.68	99.69	499744
2021-12-20	98.35	99.86	96.65	99.69	517625
2021-12-21	101.44	102.00	100.48	101.31	367768
2021-12-22	101.00	102.02	100.34	101.78	443431
2021-12-23	102.68	104.01	101.71	103.60	261853
2021-12-27	103.53	105.87	103.53	105.48	287548
2021-12-28	105.12	106.25	104.87	105.59	255545
2021-12-29	105.32	106.27	104.57	104.93	310745
2021-12-30	105.01	105.80	103.08	103.27	175171
2021-12-31	103.37	104.48	103.09	103.52	154539
2022-01-03	103.81	104.96	103.49	104.51	297706
2022-01-04	106.71	110.91	106.41	109.27	446999
2022-01-05	108.75	109.07	104.75	104.92	318811
2022-01-06	107.58	110.48	105.49	110.12	502418
2022-01-07	110.33	111.63	109.69	111.32	446577
2022-01-10	112.59	115.55	110.81	115.41	636927
2022-01-11	115.20	118.80	114.00	118.08	638815
2022-01-12	119.00	122.62	117.79	119.53	930253
2022-01-13	120.31	121.19	115.57	117.47	569629
2022-01-14	116.74	116.74	113.37	114.96	666289
2022-01-18	113.31	113.44	106.68	107.00	634240
2022-01-19	108.11	108.11	104.23	104.35	365067
2022-01-20	104.98	107.73	103.80	104.07	356722
2022-01-21	103.80	104.10	101.39	101.50	570127
2022-01-24	99.31	102.58	97.12	102.06	522992
2022-01-25	100.75	104.07	99.71	102.16	460934
2022-01-26	103.28	105.07	100.88	102.04	448428
2022-01-27	103.60	104.62	101.36	102.14	371881
2022-01-28	102.35	104.48	99.66	104.33	423039
2022-01-31	103.64	106.59	103.46	106.28	318569
2022-02-01	106.30	106.71	104.24	106.17	264179
2022-02-02	106.16	107.76	103.35	103.42	354226
2022-02-03	102.47	104.32	101.76	102.65	321422
2022-02-04	102.65	106.95	102.30	105.02	479353
2022-02-07	104.40	106.34	103.99	105.14	386996
2022-02-08	105.30	108.90	103.99	108.00	538010
2022-02-09	111.02	115.21	109.60	112.96	551771
2022-02-10	111.68	113.31	109.98	110.05	787322
2022-02-11	110.38	112.68	107.75	108.46	561555
2022-02-14	108.69	110.89	108.19	110.33	355599
2022-02-15	112.31	112.54	110.98	111.35	254027
2022-02-16	111.35	113.14	110.50	112.49	284878
2022-02-17	110.86	112.07	110.77	110.90	401272
2022-02-18	111.00	112.27	107.90	108.34	445153
2022-02-22	107.00	108.14	104.24	105.00	536763
2022-02-23	105.71	106.36	100.83	101.10	450629
2022-02-24	97.89	101.79	95.98	101.16	595208
2022-02-25	101.66	103.47	101.22	102.96	583837
2022-02-28	101.04	104.47	101.04	102.43	553565
2022-03-01	101.99	102.87	98.62	99.75	393801
2022-03-02	100.74	103.54	100.72	102.62	375854
2022-03-03	103.83	104.41	100.64	102.51	459564
2022-03-04	100.52	101.47	98.36	99.32	329687
2022-03-07	99.21	101.09	97.30	97.56	576388
2022-03-08	96.66	97.43	92.51	94.87	519046
2022-03-09	96.49	98.98	95.73	98.09	264523
2022-03-10	96.35	97.71	95.47	96.98	376001
2022-03-11	97.80	98.40	95.25	95.28	293077
2022-03-14	95.92	98.29	95.52	95.92	229842
2022-03-15	96.45	97.94	95.66	97.61	277796
2022-03-16	99.18	100.50	96.82	98.42	632991
2022-03-17	97.20	98.51	95.63	97.64	302306
2022-03-18	98.90	98.90	96.67	98.07	853280
2022-03-21	97.93	98.12	90.79	92.40	745929
2022-03-22	92.00	93.40	90.85	92.82	754890
2022-03-23	92.00	92.36	90.10	90.29	582067
2022-03-24	89.99	91.50	89.18	91.19	282962
2022-03-25	90.74	91.88	88.58	89.46	372743
2022-03-28	89.41	91.48	89.33	91.00	504133
2022-03-29	92.40	94.26	92.08	93.16	339426
2022-03-30	93.02	93.72	90.18	90.72	257698
2022-03-31	90.84	91.01	87.45	87.80	511678
2022-04-01	88.33	89.34	86.70	89.00	455874
2022-04-04	88.28	89.91	87.64	89.40	467858
2022-04-05	89.20	90.17	88.52	89.00	461020
2022-04-06	88.17	88.65	84.10	84.34	543165
2022-04-07	82.77	84.51	81.22	83.79	561026
2022-04-08	83.49	84.70	82.17	82.49	551925
2022-04-11	82.55	84.05	81.60	82.13	339704
2022-04-12	82.13	84.50	81.49	81.68	427795
2022-04-13	81.28	82.63	80.60	82.54	298052
2022-04-14	83.00	83.25	81.57	82.16	335553
2022-04-18	81.98	83.17	81.77	82.68	409296
2022-04-19	82.79	86.62	82.79	86.50	501323
2022-04-20	87.45	88.24	86.38	87.77	346694
2022-04-21	88.86	89.13	86.89	87.27	425128
2022-04-22	87.20	87.30	85.08	85.28	576982
2022-04-25	84.76	86.36	83.34	86.16	378772
2022-04-26	86.16	87.30	84.27	84.83	488207
2022-04-27	84.53	87.53	84.53	85.31	527466
2022-04-28	86.30	88.11	83.77	87.24	327521
2022-04-29	86.70	88.00	82.87	83.29	380392
2022-05-02	83.79	86.15	83.01	86.00	376897
2022-05-03	86.09	86.44	83.49	84.41	362784
2022-05-04	84.79	86.40	82.25	85.99	362113
2022-05-05	84.84	85.95	83.91	85.42	358719
2022-05-06	84.84	85.80	83.97	85.00	510031
2022-05-09	83.68	86.43	83.45	85.40	359292
2022-05-10	85.38	86.68	82.50	83.43	435845
2022-05-11	83.43	85.21	81.92	82.27	309408
2022-05-12	81.70	83.87	80.77	83.30	483910
2022-05-13	84.79	85.78	81.80	84.66	644619
2022-05-16	83.47	86.87	82.93	85.66	323999
2022-05-17	86.94	87.73	85.90	87.42	417457
2022-05-18	86.50	87.27	84.01	85.05	326086
2022-05-19	83.74	85.73	83.48	84.64	326124
2022-05-20	85.03	85.46	80.95	83.97	655574
2022-05-23	84.80	85.86	83.34	84.69	333934
2022-05-24	84.27	84.61	80.52	82.00	316320
2022-05-25	82.27	84.71	82.26	83.66	340294
2022-05-26	84.69	85.43	83.31	83.79	375742
2022-05-27	84.13	86.01	83.94	85.91	213845
2022-05-31	85.28	86.64	84.62	85.41	298983
2022-06-01	85.46	85.46	82.94	83.76	212743
2022-06-02	84.25	86.79	83.37	86.64	179058
2022-06-03	86.09	86.09	84.31	84.71	219696
2022-06-06	84.62	86.56	84.50	85.53	197214
2022-06-07	84.96	86.65	84.77	85.70	199564
2022-06-08	85.20	85.53	83.31	83.56	154203
2022-06-09	83.63	83.63	81.44	81.67	168952
2022-06-10	80.00	80.77	79.04	80.22	388027
2022-06-13	78.34	79.48	77.20	78.58	365416
2022-06-14	78.18	80.46	78.18	79.57	306450
2022-06-15	80.59	81.16	78.99	79.43	275001
2022-06-16	77.78	78.38	76.27	76.99	336468
2022-06-17	78.24	78.36	76.44	76.53	385493
2022-06-21	78.01	78.78	77.45	78.32	278937
2022-06-22	77.54	79.11	77.04	78.38	278110
2022-06-23	78.26	78.97	77.15	78.35	367554
2022-06-24	79.33	81.32	78.56	81.32	654561
2022-06-27	81.70	82.28	80.28	81.31	316061
2022-06-28	82.60	82.92	81.63	82.13	172458
2022-06-29	82.25	82.30	80.50	80.90	297978
2022-06-30	79.30	80.10	78.13	78.93	325612
2022-07-01	78.40	80.06	77.63	78.33	215406
2022-07-05	77.36	79.45	76.01	79.40	253769
2022-07-06	80.02	80.49	78.07	79.30	315295
2022-07-07	80.06	82.06	79.86	81.68	270304
2022-07-08	80.83	81.64	79.45	80.24	221362
2022-07-11	79.54	79.58	75.49	77.64	301385
2022-07-12	77.54	79.57	77.54	78.25	193126
2022-07-13	77.12	78.30	76.64	77.91	174554
2022-07-14	76.75	76.75	74.23	75.03	250482
2022-07-15	76.18	78.99	75.99	77.91	226733
2022-07-18	78.56	79.30	77.28	77.68	261177
2022-07-19	78.71	80.63	78.71	80.43	196556
2022-07-20	80.47	80.80	79.54	80.60	201557
2022-07-21	80.10	81.48	79.45	81.45	203691
2022-07-22	81.84	82.07	80.66	81.61	134727
2022-07-25	81.47	82.32	80.97	81.62	227986
2022-07-26	81.42	82.75	81.02	81.96	257164
2022-07-27	82.63	83.32	80.80	82.49	324955
2022-07-28	82.84	85.83	82.38	85.23	290623
2022-07-29	85.36	87.94	84.00	84.56	469469
2022-08-01	83.88	85.20	81.97	84.80	378101
2022-08-02	84.58	84.59	83.33	83.87	191092
2022-08-03	84.28	86.83	84.28	86.22	238378
2022-08-04	86.36	86.85	85.40	86.19	196748
2022-08-05	85.69	86.92	85.09	85.68	192548
2022-08-08	85.55	86.75	85.19	85.84	187328
2022-08-09	85.62	86.00	84.25	84.93	208895
2022-08-10	86.32	87.37	85.92	86.73	271348
2022-08-11	87.35	87.35	86.05	86.93	187318
2022-08-12	87.43	88.01	86.48	87.77	188106
2022-08-15	87.30	89.18	87.23	88.87	179822
2022-08-16	88.25	89.07	87.66	87.86	132918
2022-08-17	86.97	87.87	86.95	87.33	143923
2022-08-18	86.97	87.55	86.03	86.95	259581
2022-08-19	86.80	86.84	84.74	85.06	232066
2022-08-22	83.58	83.58	80.93	81.28	244423
2022-08-23	80.85	81.87	80.58	80.90	199265
2022-08-24	80.86	81.41	80.41	80.74	191806
2022-08-25	80.48	82.37	80.43	82.37	162604
2022-08-26	82.20	82.42	79.18	79.99	214606
2022-08-29	79.51	79.74	78.68	79.00	213816
2022-08-30	79.48	79.48	77.82	78.66	161548
2022-08-31	78.99	79.30	77.93	77.97	326943
2022-09-01	77.76	77.91	76.29	77.75	209206
2022-09-02	78.52	78.52	75.01	75.41	185875
2022-09-06	75.83	77.82	74.92	77.42	288198
2022-09-07	77.64	78.01	76.16	77.99	197250
2022-09-08	77.12	78.20	76.57	77.98	230316
2022-09-09	78.36	81.37	78.36	81.16	238436
2022-09-12	81.75	83.56	81.58	82.23	250410
2022-09-13	80.18	80.66	78.13	78.79	254577
2022-09-14	79.06	79.06	77.32	78.55	332722
2022-09-15	78.09	80.54	78.09	80.22	348555
2022-09-16	79.43	80.27	78.43	80.16	569667
2022-09-19	79.44	82.24	79.36	82.10	269286
2022-09-20	81.26	81.33	79.16	80.35	306167
2022-09-21	81.29	82.46	79.76	79.77	165001
2022-09-22	79.59	79.84	78.02	79.39	181344
2022-09-23	78.22	78.47	75.22	76.92	534631
2022-09-26	76.57	78.06	76.43	76.74	341285
2022-09-27	77.75	78.63	74.18	75.06	332035
2022-09-28	75.46	77.40	74.96	76.63	300243
2022-09-29	75.60	76.73	75.18	76.22	309142
2022-09-30	76.44	77.62	75.32	75.38	374809
2022-10-03	76.09	77.43	74.51	76.69	418092
2022-10-04	78.05	81.26	78.05	81.18	350867
2022-10-05	79.95	80.87	79.09	80.43	209847
2022-10-06	80.12	80.70	78.86	79.55	152247
2022-10-07	78.93	79.16	76.86	77.38	380347
2022-10-10	77.98	78.79	77.38	77.99	169099
2022-10-11	77.50	78.53	76.99	77.98	251351
2022-10-12	78.30	79.82	77.11	79.35	210416
2022-10-13	78.02	82.46	77.55	81.80	337409
2022-10-14	81.77	82.51	79.05	79.60	369820
2022-10-17	80.29	81.38	79.54	80.12	326322
2022-10-18	82.30	82.92	80.45	81.81	240229
2022-10-19	81.49	81.92	79.91	80.54	206191
2022-10-20	81.03	81.16	78.81	79.12	185039
2022-10-21	79.45	82.07	79.00	81.76	243728
2022-10-24	82.28	82.65	80.67	82.25	264701
2022-10-25	81.92	82.37	79.62	80.26	281651
2022-10-26	80.58	83.14	80.26	82.17	302948
2022-10-27	82.50	84.88	82.37	83.33	390481
2022-10-28	87.00	90.00	84.30	89.79	602466
2022-10-31	89.61	90.00	88.40	89.32	367939
2022-11-01	89.94	91.09	89.08	91.02	442750
2022-11-02	90.32	93.12	89.38	91.20	572171
2022-11-03	90.03	91.58	88.66	90.85	320195
2022-11-04	92.21	93.27	90.80	93.22	357966
2022-11-07	94.19	94.19	92.33	93.81	285349
2022-11-08	94.43	95.17	92.69	93.75	240327
2022-11-09	93.10	93.68	91.56	91.81	157919
2022-11-10	95.00	96.02	93.58	95.92	338851
2022-11-11	97.01	97.01	94.53	96.14	317012
2022-11-14	95.92	98.62	94.76	98.00	375711
2022-11-15	98.39	102.36	98.13	101.58	690712
2022-11-16	102.18	102.32	98.98	99.59	299252
2022-11-17	95.32	97.26	94.29	96.88	330920
2022-11-18	99.00	99.00	96.65	97.14	277156
2022-11-21	97.39	98.06	96.97	97.54	178107
2022-11-22	97.56	98.89	96.91	98.52	273695
2022-11-23	98.64	99.81	98.12	99.26	265258
2022-11-25	99.37	100.20	98.61	99.81	92187
2022-11-28	99.36	99.63	96.72	97.22	188133
2022-11-29	97.19	97.84	95.98	96.28	215907
2022-11-30	96.55	98.35	94.95	97.82	261527
2022-12-01	97.87	99.16	96.96	99.09	210018
2022-12-02	98.13	100.22	97.10	99.62	327809
2022-12-05	99.09	100.01	96.80	97.50	302950
2022-12-06	98.22	99.07	96.47	97.51	527537
2022-12-07	97.04	98.51	96.16	96.46	369764
2022-12-08	96.58	97.29	93.79	94.07	428688
2022-12-09	93.88	94.51	92.60	93.57	519806
2022-12-12	93.24	93.60	91.55	93.56	480220
2022-12-13	96.03	96.65	91.87	93.21	608190
2022-12-14	93.35	94.32	92.52	93.61	396553
2022-12-15	92.43	92.76	90.43	91.36	418551
2022-12-16	90.40	92.41	90.33	92.07	689336
2022-12-19	91.65	92.20	88.68	89.18	389353
2022-12-20	89.20	90.33	88.85	89.46	346275
2022-12-21	90.41	92.28	90.41	91.93	250525
2022-12-22	91.41	91.41	87.89	88.81	298378
2022-12-23	88.62	89.86	87.76	89.15	193477
2022-12-27	89.86	89.86	88.09	88.65	216520
2022-12-28	88.76	89.24	87.50	87.84	227993
2022-12-29	88.71	89.44	88.16	88.69	345972
2022-12-30	87.79	87.91	86.40	87.16	249091
2023-01-03	88.26	88.95	87.32	87.89	276387
2023-01-04	88.61	89.34	86.30	88.24	291099
2023-01-05	87.51	89.03	86.72	88.06	305502
2023-01-06	88.81	90.39	87.95	90.38	238168
2023-01-09	90.48	91.89	90.26	90.59	187796
2023-01-10	89.98	93.99	89.58	93.34	334439
2023-01-11	92.72	95.08	92.25	94.90	328725
2023-01-12	95.09	96.35	93.79	96.25	293291
2023-01-13	95.53	98.49	95.29	97.91	306146
2023-01-17	97.15	97.66	95.67	96.59	374785
2023-01-18	96.59	98.40	96.04	96.57	343017
2023-01-19	95.98	96.17	94.27	95.77	237783
2023-01-20	96.36	97.62	95.89	97.01	249828
2023-01-23	96.87	98.10	96.30	98.00	205130
2023-01-24	97.55	98.88	96.61	96.95	184969
2023-01-25	96.06	96.87	95.52	96.18	294195
2023-01-26	96.99	98.10	96.64	96.95	363795
2023-01-27	96.49	97.35	95.94	97.16	277937
2023-01-30	96.97	99.16	96.55	97.65	382844
2023-01-31	97.82	99.07	97.38	99.07	439820
2023-02-01	96.52	99.04	94.84	97.49	613801
2023-02-02	98.19	100.03	97.32	99.51	414497
2023-02-03	98.98	101.50	98.38	100.78	406655
2023-02-06	100.31	100.87	98.86	98.87	391981
2023-02-07	98.02	98.83	96.70	98.15	398435
2023-02-08	97.27	98.93	97.08	97.29	298810
2023-02-09	97.68	97.68	94.55	94.59	433830
2023-02-10	94.50	96.87	94.07	96.02	319746
2023-02-13	96.18	98.60	95.24	98.06	359257
2023-02-14	98.60	99.57	97.61	97.71	249524
2023-02-15	96.83	97.34	95.93	96.77	235518
2023-02-16	95.45	97.91	95.45	96.81	345215
2023-02-17	96.94	99.45	96.26	99.17	343990
2023-02-21	97.99	98.75	97.04	97.30	665581
2023-02-22	97.36	97.61	94.75	95.95	461656
2023-02-23	95.91	96.31	93.75	95.26	315356
2023-02-24	94.36	94.95	93.53	94.67	282779
2023-02-27	95.45	95.85	94.19	94.73	246484
2023-02-28	94.59	97.02	94.59	95.17	570269
2023-03-01	94.95	95.67	94.48	95.20	318394
2023-03-02	94.29	95.07	93.24	94.81	288647
2023-03-03	95.24	95.82	94.57	95.66	227592
2023-03-06	95.45	96.13	94.21	94.35	303971
2023-03-07	94.06	94.35	92.79	92.80	287430
2023-03-08	92.92	93.48	92.32	92.70	257653
2023-03-09	92.65	92.80	89.90	90.12	388523
2023-03-10	89.55	90.06	86.66	87.78	608558
2023-03-13	85.79	87.76	84.84	85.36	570470
2023-03-14	88.21	89.57	87.20	88.71	617771
2023-03-15	86.12	90.22	85.77	90.04	689198
2023-03-16	89.06	93.18	88.15	92.71	577178
2023-03-17	91.98	92.30	90.48	90.85	800162
2023-03-20	92.09	93.45	91.73	92.84	429560
2023-03-21	94.99	95.04	93.31	94.13	358263
2023-03-22	94.13	95.22	91.80	91.85	337130
2023-03-23	91.85	92.83	90.83	92.11	354626
2023-03-24	90.65	90.65	87.55	89.78	656827
2023-03-27	90.63	91.72	89.39	89.72	582508
2023-03-28	88.35	89.84	87.02	89.56	750985
2023-03-29	90.25	90.25	87.70	88.35	1515267
2023-03-30	88.99	89.27	86.22	86.30	524769
2023-03-31	86.77	87.94	86.03	87.49	763286
2023-04-03	87.75	88.44	86.29	87.10	565035
2023-04-04	87.13	87.13	84.20	84.95	495561
2023-04-05	84.12	85.70	83.92	85.33	347220
2023-04-06	85.92	86.23	85.18	85.29	326975
2023-04-10	84.57	86.28	84.45	85.44	410493
2023-04-11	86.12	87.26	85.99	86.50	336930
2023-04-12	87.32	88.14	86.97	87.02	414341
2023-04-13	87.15	89.03	86.38	88.22	369593
2023-04-14	89.05	90.48	88.51	90.37	402965
2023-04-17	90.13	90.74	89.60	90.62	359189
2023-04-18	90.53	92.36	90.16	92.29	391861
2023-04-19	92.12	93.57	91.54	92.84	297076
2023-04-20	92.33	93.75	92.33	93.60	365386
2023-04-21	93.93	94.94	92.97	94.82	523397
2023-04-24	94.90	95.52	93.42	93.85	356755
2023-04-25	93.03	93.63	91.94	92.45	613165
2023-04-26	91.37	92.37	90.72	90.99	723988
2023-04-27	90.99	91.93	88.45	91.86	658695
2023-04-28	91.36	92.51	90.98	91.38	403865
2023-05-01	91.39	92.55	90.51	91.00	377846
2023-05-02	90.17	90.33	87.03	88.76	679885
2023-05-03	88.77	89.46	87.32	87.53	365700
2023-05-04	86.42	87.28	84.90	86.35	372159
2023-05-05	87.68	89.32	87.17	87.31	408900
2023-05-08	87.73	88.33	86.09	86.32	309248
2023-05-09	85.76	87.40	85.37	86.97	432602
2023-05-10	92.71	94.82	88.62	91.56	577939
2023-05-11	90.68	91.46	88.26	89.37	338816
2023-05-12	89.53	89.96	88.37	88.70	344812
2023-05-15	88.86	89.44	88.24	89.04	260027
2023-05-16	88.51	88.83	86.92	87.88	344399
2023-05-17	88.57	89.92	88.19	89.46	314619
2023-05-18	88.82	89.39	87.71	88.85	424489
2023-05-19	89.31	89.32	86.80	87.74	363059
2023-05-22	88.22	88.52	86.81	88.07	517625
2023-05-23	87.82	88.51	86.90	87.58	481501
2023-05-24	87.00	88.48	86.20	87.60	306452
2023-05-25	87.73	88.58	86.72	87.28	231799
2023-05-26	86.76	88.68	86.76	88.65	283722
2023-05-30	88.73	89.03	87.88	89.00	352033
2023-05-31	88.78	89.01	86.94	86.76	527129
2023-06-01	87.11	87.78	86.60	87.61	465253
2023-06-02	88.25	90.54	87.90	90.44	567988
2023-06-05	90.20	91.60	89.27	90.44	428663
2023-06-06	89.18	92.43	89.18	91.23	333998
2023-06-07	91.53	92.02	90.72	91.72	676200
2023-06-08	91.74	91.74	90.15	91.28	312405
2023-06-09	91.49	92.81	91.25	91.81	403484
2023-06-12	91.81	92.17	90.55	90.73	445456
2023-06-13	91.28	92.87	90.80	92.20	443759
2023-06-14	92.23	93.75	91.94	93.47	380407
2023-06-15	93.35	94.81	92.69	94.75	562850
2023-06-16	95.68	95.68	93.02	94.48	652911
2023-06-20	93.50	94.64	93.50	94.09	438546
2023-06-21	93.77	94.74	93.40	94.03	445934
2023-06-22	93.49	94.48	92.51	94.30	674402
2023-06-23	93.25	94.54	93.25	93.86	6284708
2023-06-26	94.16	96.91	94.10	95.30	540250
2023-06-27	95.35	96.47	94.74	95.85	327906
2023-06-28	96.10	97.21	95.45	96.67	450788
2023-06-29	97.15	99.01	96.87	98.88	422102
2023-06-30	99.29	99.29	98.01	98.31	386597
2023-07-03	98.31	98.88	97.84	98.74	152569
2023-07-05	98.25	98.25	95.83	95.95	458177
2023-07-06	95.46	96.09	94.14	94.84	400409
2023-07-07	94.78	95.69	94.75	95.26	305693
2023-07-10	95.16	96.64	94.19	95.89	272763
2023-07-11	95.79	96.77	95.21	96.76	380461
2023-07-12	98.35	99.61	97.91	99.31	690736
2023-07-13	99.47	101.31	99.47	101.06	283251
2023-07-14	101.57	101.79	100.30	101.72	302143
2023-07-17	101.74	103.13	101.40	102.74	273267
2023-07-18	103.25	104.40	103.11	103.90	255249
2023-07-19	104.49	104.75	103.13	104.22	224346
2023-07-20	104.44	105.17	103.40	104.83	427033
2023-07-21	105.35	105.81	104.08	104.21	299362
2023-07-24	104.35	105.09	104.11	104.51	177097
2023-07-25	104.72	108.01	104.72	107.12	353997
2023-07-26	108.28	108.39	107.27	108.27	408201
2023-07-27	107.75	108.43	105.34	106.08	431250
2023-07-28	95.47	101.72	95.37	99.23	1032024
2023-07-31	99.27	101.14	99.09	99.85	439054
2023-08-01	99.02	100.49	99.02	100.45	382752
2023-08-02	99.56	100.05	99.03	99.54	327024
2023-08-03	99.08	100.32	98.79	100.22	303574
2023-08-04	100.48	102.06	100.18	100.25	476059
2023-08-07	101.34	101.94	100.42	100.50	210161
2023-08-08	99.51	100.21	99.01	99.64	249037
2023-08-09	99.95	100.79	99.44	99.92	259740
2023-08-10	100.60	102.36	100.60	101.84	289714
2023-08-11	101.80	102.63	101.52	102.12	175653
2023-08-14	101.85	102.12	101.11	101.64	311767
2023-08-15	101.40	101.73	100.15	100.78	199507
2023-08-16	100.59	101.66	99.82	99.83	310828
2023-08-17	99.50	100.55	99.35	99.67	282629
2023-08-18	99.14	100.66	99.12	100.57	273791
2023-08-21	100.90	101.77	100.04	100.54	276965
2023-08-22	100.25	100.75	99.72	100.18	204727
2023-08-23	100.57	101.23	100.14	101.22	138349
2023-08-24	101.15	102.12	100.85	101.71	208372
2023-08-25	101.74	103.05	101.41	102.30	287854
2023-08-28	102.51	104.02	102.51	103.83	236350
2023-08-29	103.67	105.82	103.47	105.68	249541
2023-08-30	106.02	107.12	105.46	105.71	245867
2023-08-31	105.58	106.45	105.15	105.34	226789
2023-09-01	106.28	106.63	105.05	106.51	369600
2023-09-05	106.16	106.16	103.03	103.03	302499
2023-09-06	102.85	104.29	102.85	103.61	222244
2023-09-07	102.70	103.96	102.62	103.79	270630
2023-09-08	104.17	104.70	103.44	104.56	134598
2023-09-11	104.89	106.18	104.64	105.61	362663
2023-09-12	105.50	106.67	104.83	106.60	269320
2023-09-13	107.22	108.05	106.58	107.71	473643
2023-09-14	108.09	109.48	107.44	109.41	379574
2023-09-15	110.00	110.51	108.73	109.42	686194
2023-09-18	109.24	110.25	108.30	110.06	365901
2023-09-19	110.37	110.94	108.29	109.00	362207
2023-09-20	109.11	110.28	108.08	108.17	364647
2023-09-21	107.61	107.99	106.15	107.28	295831
2023-09-22	107.46	107.82	106.77	107.58	297684
2023-09-25	107.08	108.48	106.80	107.82	222321
2023-09-26	107.30	107.44	105.44	105.44	457224
2023-09-27	105.44	106.80	105.05	105.97	305342
2023-09-28	106.06	108.65	106.06	108.61	411148
2023-09-29	108.99	109.35	106.64	107.12	352116
2023-10-02	106.98	107.16	104.49	105.53	258132
2023-10-03	104.96	105.27	103.07	104.31	262207
2023-10-04	103.64	105.11	103.16	105.06	189899
2023-10-05	105.01	107.38	104.94	106.91	245454
2023-10-06	106.40	108.51	106.24	107.34	245752
2023-10-09	106.66	108.49	106.66	108.16	171210
2023-10-10	108.96	109.18	107.30	107.61	348682
2023-10-11	107.77	109.11	107.77	109.03	171614
2023-10-12	109.63	109.63	107.03	107.80	250392
2023-10-13	108.05	108.87	107.01	107.51	330363
2023-10-16	108.62	109.36	107.57	107.69	259231
2023-10-17	107.28	108.74	107.28	108.00	259541
2023-10-18	107.13	107.24	104.49	105.29	204147
2023-10-19	104.95	105.41	102.75	102.83	219829
2023-10-20	103.02	103.13	101.15	101.21	256120
2023-10-23	100.68	101.71	100.19	100.31	296952
2023-10-24	100.49	100.81	98.05	98.10	548345
2023-10-25	97.12	97.45	96.00	96.94	453856
2023-10-26	97.11	99.99	97.11	99.51	485638
2023-10-27	99.30	99.94	94.67	98.43	653572
2023-10-30	98.92	101.83	98.19	99.63	370644
2023-10-31	100.07	100.71	99.35	100.52	399076
2023-11-01	100.83	103.19	100.55	101.98	378815
2023-11-02	102.74	103.96	101.27	103.92	357357
2023-11-03	105.13	106.22	104.17	105.80	283625
2023-11-06	105.44	105.44	104.01	104.61	201493
2023-11-07	103.96	104.31	102.08	102.90	303042
2023-11-08	103.03	103.53	102.64	102.79	186333
2023-11-09	103.54	103.54	101.24	102.03	445951
2023-11-10	102.80	103.31	100.92	102.63	686832
2023-11-13	102.13	103.00	101.92	102.75	250420
2023-11-14	104.01	104.80	103.76	104.17	295322
2023-11-15	104.00	104.84	103.72	104.73	324523
2023-11-16	105.00	105.34	103.72	104.43	186104
2023-11-17	104.90	105.27	103.75	104.09	238726
2023-11-20	103.93	104.17	103.03	103.15	190065
2023-11-21	102.86	103.29	102.29	102.96	339248
2023-11-22	103.58	105.62	102.68	105.59	248681
2023-11-24	105.36	106.39	105.22	106.01	72994
2023-11-27	105.91	106.63	104.87	106.42	293432
2023-11-28	106.10	106.75	104.86	105.04	343335
2023-11-29	105.20	107.06	105.16	105.42	314440
2023-11-30	105.77	108.32	105.34	107.72	507634
2023-12-01	107.17	110.28	106.78	109.93	391057
2023-12-04	113.12	115.24	112.63	115.11	1149055
2023-12-05	114.37	115.42	112.53	112.75	591702
2023-12-06	113.89	115.15	112.26	112.33	482344
2023-12-07	112.25	114.04	112.22	112.53	471475
2023-12-08	112.40	115.05	112.40	113.93	499533
2023-12-11	114.06	115.43	113.34	115.43	600644
2023-12-12	115.64	117.52	115.54	116.64	628749
2023-12-13	116.43	118.08	115.79	117.48	642398
2023-12-14	118.58	121.63	118.55	121.58	865921
2023-12-15	121.19	123.51	121.18	122.06	7795467
2023-12-18	121.84	121.84	119.95	120.17	562032
2023-12-19	121.17	121.17	119.52	119.63	600022
2023-12-20	119.44	120.40	118.40	118.45	514313
2023-12-21	119.13	120.00	118.42	119.67	304220
2023-12-22	120.03	120.80	119.41	120.51	304538
2023-12-26	120.63	121.81	120.63	121.37	190917
2023-12-27	121.51	122.46	120.24	122.19	261992
2023-12-28	121.63	122.28	120.81	121.26	265817
2023-12-29	121.12	121.38	119.89	119.91	264766
2024-01-02	119.07	119.58	117.72	119.09	380712
2024-01-03	118.30	118.30	116.42	116.75	514119
2024-01-04	116.91	117.67	114.44	114.60	687911
2024-01-05	114.30	115.55	113.99	114.91	544173
2024-01-08	115.37	117.08	114.74	116.82	263774
2024-01-09	115.61	116.19	114.90	115.15	312359
2024-01-10	114.92	115.91	113.98	114.14	314534
2024-01-11	113.58	114.34	112.17	114.23	315010
2024-01-12	115.32	115.52	113.49	114.47	242694
2024-01-16	113.32	117.24	112.84	117.16	418499
2024-01-17	115.84	117.40	115.84	116.80	398859
2024-01-18	117.55	118.04	116.67	117.43	308971
2024-01-19	118.23	119.48	117.50	119.34	248971
2024-01-22	119.99	121.84	119.99	121.43	266774
2024-01-23	121.88	122.83	120.81	122.38	349111
2024-01-24	123.44	123.98	121.50	121.69	261694
2024-01-25	122.57	123.32	121.95	122.36	224287
2024-01-26	122.86	123.06	120.67	120.92	262823
2024-01-29	120.56	123.15	120.56	123.08	387323
2024-01-30	122.69	123.09	120.93	122.91	446789
2024-01-31	122.97	123.53	119.53	119.78	532263
2024-02-01	120.14	122.34	119.28	121.86	462180
2024-02-02	128.51	129.22	123.45	126.90	613918
2024-02-05	125.86	125.86	123.52	124.27	359011
2024-02-06	124.17	124.75	121.95	124.18	383627
2024-02-07	124.34	125.50	123.38	124.57	327286
2024-02-08	124.28	126.45	123.38	125.40	286301
2024-02-09	125.83	127.21	125.77	126.87	335300
2024-02-12	126.82	128.91	126.46	128.73	454126
2024-02-13	126.02	128.55	125.05	125.64	418329
2024-02-14	126.60	128.83	126.58	128.64	277182
2024-02-15	129.59	131.80	129.02	131.07	318584
2024-02-16	130.72	132.64	130.33	131.68	479321
2024-02-20	130.62	131.02	129.07	129.58	357811
2024-02-21	129.54	130.02	128.46	129.88	360392
2024-02-22	129.72	131.96	129.72	131.60	270718
2024-02-23	132.39	133.80	131.53	131.85	220069
2024-02-26	131.49	133.01	130.49	130.95	280026
2024-02-27	131.33	131.58	129.05	129.56	242329
2024-02-28	128.78	129.65	128.62	128.44	400228
2024-02-29	129.27	129.91	127.99	128.66	408447
2024-03-01	128.94	129.09	126.78	127.24	369508
2024-03-04	127.64	128.75	125.79	125.86	329122
2024-03-05	123.26	126.04	123.26	124.81	371221
2024-03-06	125.23	125.72	123.72	124.49	245530
2024-03-07	125.22	125.40	123.29	124.08	293990
2024-03-08	124.92	126.41	124.13	124.53	235611
2024-03-11	124.17	125.09	123.65	124.54	180196
2024-03-12	124.36	125.24	122.65	122.80	358165
2024-03-13	123.37	125.91	122.95	124.85	296970
2024-03-14	124.67	125.08	122.62	124.08	253827
2024-03-15	123.51	125.72	123.51	124.27	695360
2024-03-18	124.26	125.27	122.49	122.64	301740
2024-03-19	122.20	124.07	122.08	122.89	395220
2024-03-20	122.32	124.21	121.81	124.05	301049
2024-03-21	124.77	127.86	124.53	127.56	263041
2024-03-22	127.56	127.56	125.13	125.49	369490
2024-03-25	125.43	126.90	124.96	125.34	270046
2024-03-26	125.16	126.53	123.62	124.69	372883
2024-03-27	125.34	128.28	125.18	127.88	332663
2024-03-28	128.18	129.19	127.28	128.19	286382
2024-04-01	128.44	128.75	127.10	128.16	363047
2024-04-02	127.50	128.66	127.01	128.35	279107
2024-04-03	128.15	131.30	128.15	129.14	377409
2024-04-04	130.31	130.91	128.45	129.11	260185
2024-04-05	129.19	131.07	128.24	130.43	248423
2024-04-08	131.45	133.03	130.92	132.64	276852
2024-04-09	132.49	133.18	130.39	131.15	251600
2024-04-10	129.87	131.29	128.70	129.21	357537
2024-04-11	129.55	129.62	126.89	127.19	296220
2024-04-12	126.03	126.71	124.69	125.04	245175
2024-04-15	125.79	126.74	123.12	123.88	274941
2024-04-16	123.53	124.79	122.72	124.13	232082
2024-04-17	125.14	125.39	122.80	122.82	248775
2024-04-18	123.47	123.75	122.14	122.38	164961
2024-04-19	122.86	124.12	122.41	123.77	333936
2024-04-22	124.40	128.52	123.81	127.97	340855
2024-04-23	128.17	130.40	128.08	129.72	361621
2024-04-24	129.72	130.75	126.93	128.00	859360
2024-04-25	126.76	127.14	123.53	127.03	299869
2024-04-26	127.22	127.92	125.98	126.70	161304
2024-04-29	126.93	128.34	126.93	127.97	309706
2024-04-30	127.57	128.60	127.26	127.49	355323
2024-05-01	127.73	129.80	126.30	127.34	315395
2024-05-02	128.75	130.80	127.77	130.55	237426
2024-05-03	132.02	132.15	130.04	131.90	272338
2024-05-06	133.47	135.17	132.99	134.13	247783
2024-05-07	134.23	135.35	134.20	134.24	415780
2024-05-08	133.90	133.90	131.89	132.89	320972
2024-05-09	133.92	136.71	129.88	134.59	517925
2024-05-10	135.26	137.81	132.61	135.36	411234
2024-05-13	136.31	136.50	134.99	135.96	238936
2024-05-14	136.55	137.71	136.23	136.80	261302
2024-05-15	137.69	137.92	134.96	136.13	436606
2024-05-16	135.94	137.42	133.28	133.35	606769
2024-05-17	133.35	134.27	131.96	134.09	518965
2024-05-20	134.10	135.38	133.39	135.34	436615
2024-05-21	135.32	136.69	135.32	136.21	186391
2024-05-22	135.93	137.21	133.92	134.33	259683
2024-05-23	134.95	135.33	133.43	134.08	254630
2024-05-24	134.64	135.92	134.46	135.72	241334
2024-05-28	135.80	136.41	133.68	134.30	443325
2024-05-29	133.03	134.33	131.00	132.23	252497
2024-05-30	132.52	134.51	132.51	134.00	457850
2024-05-31	134.22	135.46	133.01	134.78	463435
2024-06-03	135.60	136.27	132.60	133.83	249781
2024-06-04	133.41	134.42	132.63	132.69	363857
2024-06-05	133.11	133.99	132.11	133.23	409701
2024-06-06	133.18	133.31	130.39	131.93	374159
2024-06-07	131.49	132.31	129.99	130.57	216608
2024-06-10	129.40	130.65	128.91	130.27	232051
2024-06-11	129.53	129.82	127.22	127.29	359151
2024-06-12	129.80	131.15	127.72	129.44	299339
2024-06-13	128.82	129.48	127.24	128.12	309212
2024-06-14	127.14	129.08	127.14	128.76	231140
2024-06-17	128.75	131.32	128.63	130.99	286726
2024-06-18	131.32	134.40	130.96	133.70	236252
2024-06-20	133.61	134.24	132.34	132.80	311325
2024-06-21	133.16	133.16	129.45	129.79	494227
2024-06-24	130.22	132.27	129.80	130.53	309805
2024-06-25	129.99	131.21	129.32	130.95	310354
2024-06-26	130.46	131.84	130.28	131.53	302776
2024-06-27	131.56	134.09	130.80	133.86	318626
2024-06-28	134.49	136.08	134.29	134.86	544439
2024-07-01	135.61	135.83	134.04	135.35	239869
2024-07-02	135.00	135.95	133.89	134.11	311353
2024-07-03	135.05	135.14	133.79	134.64	187186
2024-07-05	134.55	136.45	133.48	136.24	232854
2024-07-08	136.63	137.31	134.19	134.22	219500
2024-07-09	134.58	136.47	134.58	135.02	260496
2024-07-10	135.98	137.95	135.33	137.47	272004
2024-07-11	138.62	139.51	138.13	138.75	251779
2024-07-12	140.00	142.54	139.01	141.43	273114
2024-07-15	142.63	145.55	141.98	143.99	390217
2024-07-16	144.45	149.18	144.15	148.31	280456
2024-07-17	147.53	148.83	146.08	148.28	365419
2024-07-18	148.28	150.03	145.32	146.11	339057
2024-07-19	146.32	146.32	143.29	143.98	228386
2024-07-22	143.94	145.74	142.63	145.37	269428
2024-07-23	146.00	148.56	144.31	144.59	353759
2024-07-24	144.24	145.23	142.31	142.77	443668
2024-07-25	142.65	148.94	142.65	146.39	431533
2024-07-26	147.69	150.31	146.96	149.99	261524
2024-07-29	150.00	150.60	146.42	147.77	374518
2024-07-30	149.10	151.28	148.26	148.66	543358
2024-07-31	147.23	153.08	145.76	150.25	792363
2024-08-01	151.34	152.19	146.16	147.51	542444
2024-08-02	144.87	146.17	143.28	145.55	456799
2024-08-05	140.81	146.91	140.26	144.70	630931
2024-08-06	145.06	147.76	144.34	146.29	274750
2024-08-07	147.83	148.46	144.01	144.13	212375
2024-08-08	146.03	149.27	146.00	149.08	203817
2024-08-09	149.82	151.05	148.76	149.87	203740
2024-08-12	149.44	149.87	146.58	146.82	256913
2024-08-13	147.71	148.93	146.02	148.42	297637
2024-08-14	149.25	150.15	147.44	150.14	137830
2024-08-15	151.45	152.95	150.61	151.22	204022
2024-08-16	150.90	152.70	150.90	152.65	165608
2024-08-19	152.52	154.92	151.89	152.73	263251
2024-08-20	152.49	153.13	149.45	151.34	271150
2024-08-21	151.52	152.78	150.00	152.73	226113
2024-08-22	152.54	154.15	152.30	153.17	202843
2024-08-23	153.97	156.80	153.43	155.35	139706
2024-08-26	156.51	157.58	154.27	154.63	147322
2024-08-27	153.95	154.37	153.23	153.25	151415
2024-08-28	152.71	154.48	152.71	154.19	146100
2024-08-29	155.52	155.81	154.13	154.41	116531
2024-08-30	154.47	156.64	153.29	156.05	196871
2024-09-03	155.29	155.97	150.30	151.45	229666
2024-09-04	151.40	154.09	151.01	151.35	187391
2024-09-05	151.94	152.89	150.41	152.00	145995
2024-09-06	151.80	152.20	148.50	148.90	288177
2024-09-09	149.82	153.60	149.24	152.67	353670
2024-09-10	153.09	153.27	149.33	152.74	269620
2024-09-11	152.42	153.08	149.82	151.20	265404
2024-09-12	150.52	151.71	149.92	151.45	222069
2024-09-13	152.28	155.23	152.23	154.08	243095
2024-09-16	154.98	157.29	154.25	156.80	221190
2024-09-17	157.69	160.62	156.88	159.30	261223
2024-09-18	157.60	159.00	154.58	154.78	464025
2024-09-19	157.54	159.64	156.05	158.35	290374
2024-09-20	158.53	160.89	157.81	160.30	857103
2024-09-23	161.11	162.63	160.00	161.50	198505
2024-09-24	161.75	162.21	160.11	161.98	228575
2024-09-25	161.69	162.84	159.16	159.58	210411
2024-09-26	159.86	161.52	158.20	158.25	189018
2024-09-27	158.99	159.55	156.89	157.66	221358
2024-09-30	157.00	158.03	155.03	158.02	515515
2024-10-01	158.06	160.86	156.06	159.59	315956
2024-10-02	159.59	162.25	158.40	158.81	382760
2024-10-03	158.86	161.31	157.49	159.22	330563
2024-10-04	161.24	161.70	159.11	161.63	348506
2024-10-07	161.39	162.11	159.83	160.81	206881
2024-10-08	161.71	164.49	160.98	163.85	214273
2024-10-09	164.60	166.45	163.82	166.27	223365
2024-10-10	164.27	164.93	162.56	164.20	270784
2024-10-11	164.92	167.87	164.92	167.48	270247
2024-10-14	168.08	169.78	167.95	169.39	151300
2024-10-15	169.94	171.87	169.50	169.91	227624
2024-10-16	170.74	172.31	170.52	171.50	262337
2024-10-17	172.26	174.09	171.72	173.93	238870
2024-10-18	174.55	175.21	173.25	173.57	228997
2024-10-21	173.13	173.88	171.68	172.29	449891
2024-10-22	171.21	172.04	169.56	169.60	294753
2024-10-23	168.68	170.61	165.50	166.14	327279
2024-10-24	167.33	168.45	165.32	168.05	314848
2024-10-25	169.21	169.21	165.69	166.01	153678
2024-10-28	167.36	169.35	166.52	168.11	229189
2024-10-29	166.86	167.74	165.55	166.70	288969
2024-10-30	166.46	168.63	163.28	164.65	542718
2024-10-31	171.34	174.94	164.49	172.77	547905
2024-11-01	174.50	175.73	171.01	171.31	568915
2024-11-04	171.69	172.18	169.45	170.42	257276
2024-11-05	170.98	172.96	170.93	171.31	353537
2024-11-06	179.73	189.17	179.21	188.30	643336
2024-11-07	187.67	188.06	183.37	183.60	384990
2024-11-08	185.03	186.59	184.52	185.74	226147
2024-11-11	187.00	190.07	186.84	189.91	369707
2024-11-12	189.32	190.66	185.82	186.53	202136
2024-11-13	187.46	188.54	184.92	185.71	255420
2024-11-14	185.68	186.38	183.07	184.08	207802
2024-11-15	184.38	184.97	182.61	184.12	249970
2024-11-18	184.12	185.81	183.13	184.17	282511
2024-11-19	182.20	185.45	182.00	185.01	261938
2024-11-20	185.66	187.00	181.48	186.95	328480
2024-11-21	188.05	191.39	186.52	188.66	298629
2024-11-22	189.78	190.55	186.29	188.74	435836
2024-11-25	190.38	192.10	189.14	190.49	376997
2024-11-26	189.48	191.79	187.31	190.04	308048
2024-11-27	191.21	191.51	187.21	187.43	245077
2024-11-29	189.81	190.19	188.12	188.52	142701
2024-12-02	189.15	189.99	185.91	186.97	221861
2024-12-03	187.38	187.38	185.33	185.57	187116
2024-12-04	185.57	186.46	184.26	185.35	215092
2024-12-05	184.96	186.93	184.36	185.30	289830
2024-12-06	186.51	186.98	183.54	184.30	322076
2024-12-09	183.65	183.72	179.03	180.19	412093
2024-12-10	179.78	179.85	176.25	177.37	435846
2024-12-11	179.07	180.47	177.61	178.78	280095
2024-12-12	178.47	180.81	178.47	180.09	273968
2024-12-13	180.57	181.08	176.93	177.53	354952
2024-12-16	178.38	180.61	177.06	179.54	360296
2024-12-17	177.87	178.38	175.97	177.96	375703
2024-12-18	178.31	179.68	170.75	170.93	451499
2024-12-19	173.34	175.38	172.00	172.74	538743
2024-12-20	170.46	175.94	170.00	173.97	1377889
2024-12-23	173.21	174.22	172.46	173.92	352807
2024-12-24	173.92	175.45	172.58	175.39	166922

Explore More About HLI

Coins representing dividend payouts and trends

HLI Dividend History

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

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

HLI Stock Split History

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

Graph showing historical stock prices and market trends

HLI Historical Prices

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

Web Analytics