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

HLNE Historical Prices

Summary

Key Stock Metrics

114.63

(October 10, 2025)

52-Week Low

203.72

(November 12, 2024)

52-Week High

203.72

(November 12, 2024)

All-Time High

118.26

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-03-01	17.85	18.50	17.74	18.02	7162670
2017-03-02	18.00	18.37	17.81	18.21	738219
2017-03-03	18.25	18.77	18.25	18.72	415356
2017-03-06	18.91	19.18	18.40	18.46	226336
2017-03-07	18.78	18.78	18.46	18.69	185629
2017-03-08	18.55	18.91	18.44	18.49	169591
2017-03-09	18.73	18.73	18.30	18.44	104050
2017-03-10	18.55	18.69	18.32	18.47	109416
2017-03-13	18.31	18.94	18.31	18.79	133718
2017-03-14	18.53	19.27	18.53	19.15	227704
2017-03-15	19.56	19.66	18.96	19.00	437377
2017-03-16	19.03	19.53	19.03	19.19	78670
2017-03-17	19.24	19.66	19.00	19.25	189213
2017-03-20	19.20	19.60	19.15	19.25	104278
2017-03-21	19.25	19.36	18.63	19.24	101284
2017-03-22	19.16	19.25	18.50	18.99	90073
2017-03-23	19.11	19.11	18.76	19.05	78699
2017-03-24	19.00	19.19	18.98	19.03	104952
2017-03-27	18.94	18.98	18.51	18.82	113901
2017-03-28	18.56	19.02	18.51	18.77	403988
2017-03-29	18.62	18.96	18.51	18.59	199885
2017-03-30	18.50	18.90	18.40	18.54	236485
2017-03-31	18.55	19.07	18.54	18.67	463304
2017-04-03	18.77	19.26	18.09	18.36	336651
2017-04-04	18.23	18.60	18.05	18.20	204430
2017-04-05	18.24	18.62	17.32	18.55	544647
2017-04-06	18.48	18.80	18.07	18.53	236653
2017-04-07	18.61	18.68	18.23	18.45	90172
2017-04-10	18.55	18.60	18.20	18.35	114683
2017-04-11	18.25	18.55	18.00	18.30	101060
2017-04-12	18.35	18.64	18.16	18.36	712270
2017-04-13	18.31	18.91	18.11	18.62	92537
2017-04-17	18.49	18.88	18.34	18.48	71047
2017-04-18	18.48	18.68	18.17	18.39	59464
2017-04-19	18.56	18.80	18.17	18.48	111926
2017-04-20	18.50	18.97	18.33	18.55	66217
2017-04-21	18.69	18.83	18.34	18.46	26004
2017-04-24	18.50	18.79	18.28	18.54	90083
2017-04-25	18.59	18.85	18.35	18.61	59544
2017-04-26	18.68	18.77	18.30	18.63	39815
2017-04-27	18.47	18.78	18.44	18.71	56807
2017-04-28	18.67	19.00	18.50	18.72	83433
2017-05-01	18.74	19.10	18.50	18.92	26749
2017-05-02	18.30	19.10	18.30	19.00	132875
2017-05-03	18.95	19.25	18.33	18.90	98955
2017-05-04	18.92	19.98	18.66	19.29	180517
2017-05-05	19.01	19.87	19.00	19.31	169634
2017-05-08	19.23	19.86	18.78	19.42	170215
2017-05-09	19.34	19.80	19.22	19.59	180504
2017-05-10	19.40	19.78	19.39	19.50	38705
2017-05-11	19.59	20.11	19.32	19.78	90015
2017-05-12	19.61	19.83	19.41	19.70	55947
2017-05-15	19.88	20.17	19.61	19.97	84674
2017-05-16	20.00	20.16	19.73	19.99	266508
2017-05-17	19.95	20.17	19.79	19.85	49747
2017-05-18	19.59	19.81	18.84	19.04	105510
2017-05-19	19.00	20.01	19.00	19.54	248308
2017-05-22	19.56	20.19	19.56	19.99	83629
2017-05-23	20.01	20.44	19.90	20.03	43654
2017-05-24	19.92	21.04	19.92	20.69	72057
2017-05-25	20.64	21.20	20.49	20.75	95449
2017-05-26	21.15	21.29	20.04	20.45	93140
2017-05-30	20.30	20.64	20.01	20.23	72997
2017-05-31	20.19	21.25	20.03	20.23	138660
2017-06-01	20.30	21.07	20.06	20.50	82971
2017-06-02	20.74	21.00	20.43	20.99	46268
2017-06-05	21.00	21.00	20.46	20.98	38842
2017-06-06	21.00	21.00	20.18	20.58	43629
2017-06-07	20.51	21.00	20.36	20.90	48574
2017-06-08	20.64	21.31	20.59	20.89	52919
2017-06-09	21.03	21.22	20.59	20.73	84044
2017-06-12	21.10	21.37	20.03	20.62	200036
2017-06-13	20.55	21.07	20.47	20.92	352039
2017-06-14	20.84	21.15	20.47	20.97	195123
2017-06-15	20.93	21.76	20.77	21.58	195233
2017-06-16	21.63	22.00	20.67	21.26	854958
2017-06-19	21.44	22.00	21.01	21.94	242530
2017-06-20	21.88	22.06	21.66	21.81	112505
2017-06-21	22.11	22.44	21.43	21.69	157269
2017-06-22	21.62	22.22	21.38	21.78	279262
2017-06-23	21.91	22.07	21.12	21.81	1698271
2017-06-26	21.60	22.25	21.35	22.07	212786
2017-06-27	22.17	22.30	21.51	21.85	216427
2017-06-28	21.96	22.16	21.85	21.99	156340
2017-06-29	22.17	22.21	21.79	21.95	210828
2017-06-30	21.99	22.24	21.75	21.99	146927
2017-07-03	22.13	22.69	22.13	22.64	58075
2017-07-05	22.82	22.82	21.90	22.58	109654
2017-07-06	24.00	24.00	21.81	22.07	101588
2017-07-07	21.99	22.40	21.95	22.19	144796
2017-07-10	22.14	22.41	21.84	22.10	186535
2017-07-11	22.04	22.25	21.58	21.93	156979
2017-07-12	21.95	22.67	21.60	22.11	186685
2017-07-13	22.16	22.38	21.66	21.94	108222
2017-07-14	21.88	22.10	21.72	21.76	60961
2017-07-17	21.89	21.89	21.45	21.81	179135
2017-07-18	21.75	22.40	21.62	21.79	141814
2017-07-19	21.90	22.32	21.86	22.27	125196
2017-07-20	22.21	22.38	21.82	22.11	88183
2017-07-21	22.29	22.46	21.92	22.15	139720
2017-07-24	22.15	22.44	21.50	22.38	283460
2017-07-25	22.50	23.07	22.20	22.92	116218
2017-07-26	22.95	23.30	22.60	23.07	266609
2017-07-27	23.13	23.35	22.47	22.70	98490
2017-07-28	22.65	23.02	22.54	22.63	88219
2017-07-31	22.69	22.70	22.11	22.46	94269
2017-08-01	22.59	22.75	22.16	22.51	121207
2017-08-02	22.55	22.89	21.58	21.71	154982
2017-08-03	21.64	21.92	21.41	21.66	189198
2017-08-04	21.78	22.09	21.60	21.72	162852
2017-08-07	21.80	22.34	21.50	22.09	161500
2017-08-08	22.85	22.85	21.65	22.48	229577
2017-08-09	22.61	23.00	22.00	22.48	289441
2017-08-10	22.45	22.61	22.10	22.33	125918
2017-08-11	22.53	22.53	22.08	22.45	127924
2017-08-14	22.63	22.96	22.51	22.81	240379
2017-08-15	22.94	23.96	22.86	23.45	654255
2017-08-16	23.60	23.62	22.62	22.92	298116
2017-08-17	22.95	23.30	22.25	22.42	236397
2017-08-18	22.33	22.80	22.24	22.48	199680
2017-08-21	22.53	22.81	22.34	22.55	173807
2017-08-22	22.55	22.64	22.37	22.51	138384
2017-08-23	22.40	22.70	22.36	22.39	87437
2017-08-24	22.55	22.86	22.41	22.66	134748
2017-08-25	22.72	23.23	21.36	22.92	146247
2017-08-28	22.92	23.10	22.63	22.88	218808
2017-08-29	22.78	22.99	22.55	22.69	136580
2017-08-30	22.82	23.12	22.40	23.05	237013
2017-08-31	23.06	23.62	23.04	23.44	190277
2017-09-01	23.37	23.85	23.20	23.48	154963
2017-09-05	23.39	23.64	23.01	23.15	120045
2017-09-06	23.08	23.25	22.89	23.19	129308
2017-09-07	23.10	23.41	22.75	22.79	94551
2017-09-08	22.53	23.03	22.51	22.55	68063
2017-09-11	22.73	22.96	22.67	22.80	65763
2017-09-12	22.91	23.07	22.75	23.04	92047
2017-09-13	22.94	23.20	22.78	23.02	77250
2017-09-14	22.87	23.39	22.81	23.34	118445
2017-09-15	23.34	23.65	23.08	23.63	241220
2017-09-18	23.76	24.14	23.21	23.95	118290
2017-09-19	23.86	24.46	23.78	24.42	249057
2017-09-20	24.25	25.10	24.25	24.82	359716
2017-09-21	24.80	25.33	24.51	25.11	61603
2017-09-22	25.10	25.43	24.91	25.26	94137
2017-09-25	25.84	25.84	25.10	25.31	139281
2017-09-26	25.45	26.00	25.35	25.56	164760
2017-09-27	25.74	26.58	25.74	26.18	240831
2017-09-28	26.29	26.40	25.72	26.29	91840
2017-09-29	26.41	26.92	26.29	26.85	403886
2017-10-02	27.04	27.65	26.53	27.36	461457
2017-10-03	27.45	28.34	27.21	27.45	301307
2017-10-04	27.56	27.68	27.02	27.12	104748
2017-10-05	25.62	26.70	25.50	26.46	335057
2017-10-06	26.42	28.52	26.42	26.67	121448
2017-10-09	26.83	26.96	26.58	26.71	49064
2017-10-10	26.92	27.34	26.74	27.00	65845
2017-10-11	26.94	27.31	26.90	27.00	75042
2017-10-12	26.89	27.26	26.56	27.14	68598
2017-10-13	27.16	27.25	26.82	27.12	72806
2017-10-16	27.10	27.37	26.92	27.23	60512
2017-10-17	27.22	27.36	26.78	26.83	90509
2017-10-18	26.94	27.05	26.70	26.98	71884
2017-10-19	26.80	27.19	26.54	26.88	53899
2017-10-20	27.08	27.20	26.67	27.00	105104
2017-10-23	27.18	27.56	26.51	26.56	62123
2017-10-24	26.60	27.36	26.55	27.17	109888
2017-10-25	27.08	27.23	26.51	26.80	104394
2017-10-26	26.93	27.39	26.93	27.31	84356
2017-10-27	27.44	27.66	27.10	27.60	78810
2017-10-30	27.42	27.55	27.00	27.50	135174
2017-10-31	27.50	27.88	27.42	27.49	82655
2017-11-01	27.76	27.76	26.99	27.54	72192
2017-11-02	27.59	28.01	26.76	27.80	55023
2017-11-03	27.81	28.42	26.88	28.16	85495
2017-11-06	28.20	28.27	26.94	27.33	348600
2017-11-07	26.60	29.11	26.60	28.67	232238
2017-11-08	28.90	31.21	28.90	30.72	450212
2017-11-09	30.53	31.01	29.28	30.70	144617
2017-11-10	30.63	31.15	30.63	30.97	58124
2017-11-13	30.82	31.20	30.55	31.13	68178
2017-11-14	30.90	31.72	30.90	31.61	97244
2017-11-15	31.45	32.25	31.36	32.15	189726
2017-11-16	32.36	33.33	32.27	32.77	198455
2017-11-17	32.67	33.01	31.85	32.00	196272
2017-11-20	32.17	32.62	32.00	32.47	78920
2017-11-21	32.73	33.32	32.43	33.26	162863
2017-11-22	33.37	33.55	33.06	33.09	59046
2017-11-24	33.30	33.49	32.94	33.27	27634
2017-11-27	33.28	33.36	32.85	33.14	136774
2017-11-28	33.15	34.59	33.14	34.26	315186
2017-11-29	34.09	34.79	34.04	34.35	119108
2017-11-30	34.62	35.11	34.20	34.47	132565
2017-12-01	34.54	34.95	33.21	34.64	148981
2017-12-04	35.05	35.24	31.56	33.77	123678
2017-12-05	33.99	35.10	33.82	34.41	124681
2017-12-06	34.34	34.63	32.21	34.01	96558
2017-12-07	34.02	34.64	33.81	33.96	102714
2017-12-08	34.12	35.00	33.73	34.60	77050
2017-12-11	34.61	34.84	34.40	34.80	69271
2017-12-12	34.85	35.18	34.47	34.52	89903
2017-12-13	34.52	34.76	33.39	33.53	237458
2017-12-14	33.60	34.15	33.24	33.45	192774
2017-12-15	33.54	34.03	33.54	33.80	260119
2017-12-18	34.11	35.19	33.90	34.81	161058
2017-12-19	34.83	35.06	34.35	34.38	66720
2017-12-20	34.39	34.39	33.54	33.97	88862
2017-12-21	34.01	34.74	33.51	34.46	133758
2017-12-22	34.52	35.35	34.18	34.94	80458
2017-12-26	35.03	35.28	34.42	34.96	70753
2017-12-27	35.01	35.47	34.37	34.43	148608
2017-12-28	34.50	35.19	33.90	34.20	167137
2017-12-29	34.28	36.01	34.05	35.39	268963
2018-01-02	35.47	36.68	35.04	35.38	116497
2018-01-03	35.57	36.20	34.90	34.96	114143
2018-01-04	35.23	35.44	34.60	34.88	80051
2018-01-05	34.82	35.93	34.62	35.00	93187
2018-01-08	34.91	35.55	34.58	35.28	85631
2018-01-09	35.48	37.45	35.48	37.01	209269
2018-01-10	36.92	37.38	36.42	36.55	58937
2018-01-11	36.67	37.12	36.02	36.16	48359
2018-01-12	36.19	37.21	35.96	36.97	86645
2018-01-16	37.66	38.33	36.50	36.89	84317
2018-01-17	37.08	37.48	36.19	37.38	78761
2018-01-18	37.35	37.84	36.88	37.47	34395
2018-01-19	37.38	38.60	34.75	38.27	38853
2018-01-22	38.05	38.84	37.95	38.84	89955
2018-01-23	38.90	39.99	38.52	39.91	120696
2018-01-24	39.97	40.30	38.55	38.95	75859
2018-01-25	39.11	39.97	38.58	39.21	82420
2018-01-26	39.43	40.43	38.50	38.85	88283
2018-01-29	38.73	39.37	38.08	38.31	93545
2018-01-30	38.02	38.29	36.48	37.80	99270
2018-01-31	37.85	38.49	37.12	37.28	59235
2018-02-01	37.09	37.96	36.67	37.69	68170
2018-02-02	37.38	37.74	36.60	36.78	36103
2018-02-05	36.31	37.16	36.03	36.10	110573
2018-02-06	34.74	35.83	30.52	35.20	110799
2018-02-07	35.31	37.48	34.50	37.28	126373
2018-02-08	37.46	37.68	35.08	35.27	184762
2018-02-09	35.72	36.40	32.06	35.17	116288
2018-02-12	35.30	36.48	34.71	35.92	99023
2018-02-13	35.72	36.54	35.51	35.95	62464
2018-02-14	35.82	38.06	35.59	37.86	97158
2018-02-15	37.99	37.99	36.74	37.59	107790
2018-02-16	37.44	37.60	36.78	36.86	77917
2018-02-20	36.50	36.93	36.10	36.26	31755
2018-02-21	36.25	37.23	35.96	36.31	44137
2018-02-22	36.15	37.27	36.01	36.13	75333
2018-02-23	36.29	37.65	35.96	36.49	81601
2018-02-26	36.61	38.00	36.24	37.56	87098
2018-02-27	36.88	37.25	33.80	34.00	389966
2018-02-28	34.00	35.34	33.60	34.94	460557
2018-03-01	35.65	35.80	34.26	34.84	2844377
2018-03-02	34.31	37.81	33.84	35.02	701229
2018-03-05	35.00	35.70	34.65	35.40	224071
2018-03-06	35.38	36.52	35.08	35.63	213940
2018-03-07	35.48	36.40	34.82	36.04	246507
2018-03-08	35.99	36.28	35.15	36.01	220342
2018-03-09	36.09	37.12	35.92	36.99	238748
2018-03-12	36.96	38.54	36.96	38.10	197614
2018-03-13	38.17	38.77	37.58	38.07	211413
2018-03-14	38.11	38.11	36.76	37.01	214547
2018-03-15	36.95	38.50	36.30	36.43	170049
2018-03-16	36.61	38.16	36.36	37.78	692542
2018-03-19	37.61	37.68	36.30	36.82	111401
2018-03-20	37.02	37.81	36.66	37.37	79291
2018-03-21	37.28	38.53	37.24	38.12	117022
2018-03-22	37.77	38.27	36.75	36.94	120939
2018-03-23	37.16	38.30	36.65	36.78	185196
2018-03-26	37.34	38.53	37.27	38.29	119360
2018-03-27	38.43	38.43	37.14	37.48	149689
2018-03-28	37.54	38.05	36.39	36.42	203449
2018-03-29	36.63	37.41	36.23	37.23	327636
2018-04-02	36.91	37.85	35.80	36.51	153729
2018-04-03	36.69	37.05	35.06	36.91	147822
2018-04-04	36.43	37.77	36.43	37.66	109086
2018-04-05	37.92	38.25	36.96	37.75	204234
2018-04-06	37.34	38.04	36.68	36.98	232352
2018-04-09	37.22	38.21	36.58	37.66	123813
2018-04-10	38.14	38.48	37.41	38.28	134179
2018-04-11	37.95	39.56	37.05	39.27	123777
2018-04-12	39.47	39.65	38.64	39.16	256936
2018-04-13	39.36	39.36	37.54	38.56	130397
2018-04-16	38.90	39.45	38.52	39.25	68517
2018-04-17	39.51	39.94	38.24	39.29	162248
2018-04-18	39.38	39.69	38.74	39.55	132107
2018-04-19	39.46	40.44	39.46	40.20	71164
2018-04-20	40.03	40.40	39.71	40.18	111911
2018-04-23	40.27	41.21	40.27	40.80	112664
2018-04-24	40.96	41.49	40.53	40.91	172578
2018-04-25	40.83	41.41	39.94	40.97	199625
2018-04-26	41.05	41.66	39.08	41.24	145913
2018-04-27	41.33	41.85	41.04	41.58	120471
2018-04-30	41.65	42.39	41.59	41.85	196549
2018-05-01	42.00	42.00	41.19	41.37	159617
2018-05-02	41.42	42.71	41.26	42.37	115214
2018-05-03	42.35	43.20	41.98	43.03	111108
2018-05-04	42.79	44.13	42.45	43.76	85721
2018-05-07	43.88	44.75	43.65	44.60	73813
2018-05-08	44.70	44.93	44.17	44.54	85660
2018-05-09	44.58	45.08	43.40	44.73	98687
2018-05-10	44.61	45.55	44.17	45.17	104382
2018-05-11	45.10	45.93	43.97	45.78	161060
2018-05-14	45.76	46.24	44.91	45.19	221801
2018-05-15	44.99	45.73	44.31	44.58	148095
2018-05-16	44.69	45.42	44.58	45.04	181233
2018-05-17	45.13	46.47	45.00	45.52	161496
2018-05-18	45.73	46.41	45.16	46.15	134237
2018-05-21	46.29	47.06	46.12	46.74	127041
2018-05-22	46.90	47.36	46.45	46.53	111185
2018-05-23	46.32	46.87	46.12	46.30	128021
2018-05-24	46.42	46.72	45.75	46.20	107216
2018-05-25	46.24	46.24	45.54	45.74	125006
2018-05-29	45.43	46.49	44.96	45.41	254212
2018-05-30	45.80	47.52	45.70	46.62	204000
2018-05-31	46.60	47.47	46.19	46.76	136973
2018-06-01	46.91	48.57	46.90	48.39	147810
2018-06-04	48.50	48.76	47.83	48.21	161306
2018-06-05	48.37	49.65	48.37	48.55	146846
2018-06-06	48.61	49.83	48.37	48.76	137945
2018-06-07	50.00	52.00	47.39	48.96	383863
2018-06-08	49.04	49.14	48.16	48.96	184120
2018-06-11	49.48	49.48	47.93	47.93	166527
2018-06-12	47.85	48.22	46.80	47.33	179876
2018-06-13	47.26	48.54	45.44	47.49	307784
2018-06-14	47.59	47.63	46.80	47.14	164613
2018-06-15	46.46	46.93	46.07	46.24	232233
2018-06-18	46.11	46.92	45.99	46.56	154889
2018-06-19	46.26	46.91	45.76	46.33	164591
2018-06-20	46.43	47.14	45.84	45.99	191637
2018-06-21	46.09	46.56	45.78	46.09	196338
2018-06-22	46.18	47.02	45.51	46.97	499587
2018-06-25	47.02	47.56	45.90	46.36	157368
2018-06-26	46.43	47.58	46.42	47.47	177034
2018-06-27	47.25	48.25	47.13	47.33	175054
2018-06-28	47.16	48.73	45.43	48.61	154089
2018-06-29	48.75	48.88	47.79	47.97	210080
2018-07-02	48.08	48.79	47.65	48.78	148743
2018-07-03	48.70	49.26	47.73	48.00	101657
2018-07-05	48.32	48.90	47.85	48.82	129182
2018-07-06	48.87	49.96	48.62	49.35	87159
2018-07-09	49.56	50.55	49.18	50.00	158770
2018-07-10	50.09	50.62	49.65	50.17	163118
2018-07-11	49.75	54.59	49.22	49.36	145045
2018-07-12	49.85	50.15	48.85	49.61	96345
2018-07-13	49.51	50.12	49.07	49.23	75518
2018-07-16	49.37	50.12	49.37	50.08	52778
2018-07-17	49.95	51.13	49.92	50.88	82656
2018-07-18	50.96	52.38	50.43	52.10	130604
2018-07-19	51.91	52.78	51.36	51.60	145626
2018-07-20	51.52	52.38	50.90	51.20	213379
2018-07-23	51.15	51.75	50.93	51.26	156604
2018-07-24	51.44	51.79	49.70	49.98	116805
2018-07-25	49.64	50.89	49.55	49.99	141046
2018-07-26	50.01	50.73	49.55	49.97	144023
2018-07-27	50.07	50.08	48.55	49.10	110855
2018-07-30	49.19	49.49	48.10	48.71	147595
2018-07-31	48.83	49.39	48.18	48.97	113650
2018-08-01	48.99	50.26	48.43	49.29	115829
2018-08-02	49.11	49.55	48.64	48.87	134141
2018-08-03	49.02	49.16	47.54	47.72	135786
2018-08-06	47.80	48.34	46.76	48.12	194660
2018-08-07	43.72	47.02	41.86	45.01	587105
2018-08-08	44.85	46.92	44.84	46.74	169740
2018-08-09	46.62	46.62	45.61	46.47	188012
2018-08-10	46.30	47.83	45.98	46.28	114163
2018-08-13	46.28	46.80	46.00	46.35	87367
2018-08-14	46.51	47.44	46.07	47.23	111374
2018-08-15	47.08	47.27	45.96	46.45	136571
2018-08-16	46.66	47.22	46.16	46.58	108308
2018-08-17	46.51	47.79	46.31	47.03	144200
2018-08-20	47.15	47.40	46.46	46.66	89941
2018-08-21	46.81	47.19	46.16	46.34	121489
2018-08-22	46.15	46.66	45.85	46.46	121021
2018-08-23	46.44	46.65	46.19	46.19	89412
2018-08-24	46.22	46.65	46.16	46.35	90252
2018-08-27	46.42	48.17	46.29	47.87	79368
2018-08-28	47.93	48.45	47.39	48.20	102840
2018-08-29	48.17	48.64	47.70	48.53	139954
2018-08-30	48.50	48.77	47.80	48.25	159882
2018-08-31	48.23	48.94	47.78	48.78	56984
2018-09-04	48.68	49.63	48.08	49.25	119008
2018-09-05	49.25	49.25	48.00	48.53	162717
2018-09-06	48.50	48.57	48.04	48.43	114079
2018-09-07	48.32	49.34	48.10	48.52	86673
2018-09-10	48.78	49.78	48.70	49.19	85750
2018-09-11	49.09	49.54	48.82	48.92	42016
2018-09-12	48.85	50.00	48.42	49.71	204044
2018-09-13	46.09	47.08	45.51	46.50	1823935
2018-09-14	46.14	47.07	46.14	46.52	233706
2018-09-17	46.37	46.98	46.14	46.55	421556
2018-09-18	46.63	47.44	46.36	47.39	217966
2018-09-19	47.32	47.50	46.85	46.96	286762
2018-09-20	47.08	47.41	46.48	46.62	211413
2018-09-21	46.69	47.76	46.02	47.45	409860
2018-09-24	47.51	47.99	46.67	46.67	240668
2018-09-25	46.83	47.07	45.73	45.78	280328
2018-09-26	45.89	46.18	45.22	45.63	159873
2018-09-27	45.64	46.19	44.65	44.89	172632
2018-09-28	44.76	45.45	44.19	44.28	291111
2018-10-01	44.50	44.50	42.96	43.03	164913
2018-10-02	43.00	43.08	41.16	41.76	177889
2018-10-03	41.87	43.09	41.82	42.80	119877
2018-10-04	42.71	42.97	41.58	42.15	163938
2018-10-05	42.23	42.34	40.38	40.89	214415
2018-10-08	40.78	40.96	38.80	39.36	326888
2018-10-09	39.25	39.81	39.00	39.51	284182
2018-10-10	39.22	39.34	37.73	37.76	391430
2018-10-11	37.71	38.56	37.43	37.77	314631
2018-10-12	38.27	38.78	38.04	38.66	458307
2018-10-15	38.58	39.33	38.18	39.04	244867
2018-10-16	39.45	40.63	39.09	40.20	208036
2018-10-17	40.14	40.31	39.69	40.25	119114
2018-10-18	40.09	40.43	39.49	39.54	178640
2018-10-19	39.51	39.81	38.76	39.04	125857
2018-10-22	39.08	40.18	39.08	39.48	125859
2018-10-23	39.01	39.23	37.80	38.44	98046
2018-10-24	38.40	39.09	36.26	36.36	173877
2018-10-25	36.86	37.44	36.25	37.22	179289
2018-10-26	36.67	37.62	36.65	37.34	134140
2018-10-29	37.81	38.67	37.21	37.39	146330
2018-10-30	37.50	37.75	37.21	37.40	181074
2018-10-31	37.85	38.80	37.27	38.38	187985
2018-11-01	36.01	37.32	31.81	33.04	1217775
2018-11-02	33.18	36.19	33.17	35.41	905421
2018-11-05	35.42	36.20	34.90	35.94	219565
2018-11-06	36.45	39.36	36.23	38.82	268295
2018-11-07	39.00	39.44	38.00	38.84	167666
2018-11-08	38.82	39.76	38.25	38.80	211224
2018-11-09	38.61	39.24	37.39	37.79	149479
2018-11-12	37.43	37.64	37.17	37.22	127854
2018-11-13	37.39	37.63	36.81	36.96	154237
2018-11-14	37.12	37.18	36.26	36.52	246898
2018-11-15	36.41	37.54	36.24	37.54	76110
2018-11-16	37.51	38.32	37.50	38.20	115644
2018-11-19	38.28	38.28	37.07	37.54	85089
2018-11-20	37.15	37.15	36.17	36.58	81935
2018-11-21	36.86	37.56	36.54	37.42	69191
2018-11-23	37.05	37.94	36.56	37.75	31227
2018-11-26	38.07	38.44	37.69	38.42	107213
2018-11-27	38.33	38.33	37.32	37.38	82006
2018-11-28	37.38	38.04	37.01	38.00	158563
2018-11-29	37.76	38.17	37.21	37.70	191857
2018-11-30	37.50	38.14	37.37	37.82	144047
2018-12-03	38.44	38.75	38.10	38.44	363071
2018-12-04	38.26	38.56	36.68	36.72	94734
2018-12-06	36.25	37.21	35.21	35.99	221262
2018-12-07	36.02	37.32	34.92	35.11	129497
2018-12-10	35.14	35.26	34.33	34.76	187934
2018-12-11	35.16	35.57	34.16	34.89	230210
2018-12-12	35.39	35.66	34.71	34.90	86629
2018-12-13	34.90	34.94	33.92	34.47	233279
2018-12-14	34.19	34.68	33.80	33.95	170793
2018-12-17	33.72	34.81	33.53	33.90	174062
2018-12-18	34.02	34.60	33.98	34.21	166946
2018-12-19	34.19	34.84	33.44	33.65	141842
2018-12-20	33.53	34.42	33.32	34.28	172030
2018-12-21	34.28	34.86	33.92	34.32	564840
2018-12-24	34.01	34.52	33.33	33.62	95979
2018-12-26	33.83	35.48	32.43	35.36	148964
2018-12-27	34.85	36.31	34.55	36.29	198929
2018-12-28	36.42	37.13	36.19	36.49	138541
2018-12-31	36.72	37.00	36.49	37.00	119985
2019-01-02	36.48	36.87	35.56	36.24	124512
2019-01-03	35.89	37.66	35.37	35.98	86755
2019-01-04	36.37	37.40	36.28	36.92	131942
2019-01-07	36.78	37.37	36.40	36.54	87820
2019-01-08	36.87	37.32	36.33	36.42	117003
2019-01-09	36.44	37.50	36.03	36.11	119000
2019-01-10	35.93	36.69	35.72	36.48	108345
2019-01-11	36.28	36.88	35.56	35.64	150972
2019-01-14	35.38	35.78	34.85	34.96	164976
2019-01-15	34.94	35.94	34.79	35.78	57713
2019-01-16	35.91	36.94	35.91	36.73	125588
2019-01-17	36.43	36.45	35.17	35.31	92310
2019-01-18	35.32	36.47	35.08	36.29	75610
2019-01-22	35.98	36.08	35.28	36.01	128828
2019-01-23	36.12	36.37	35.76	36.24	62416
2019-01-24	36.15	36.59	35.93	36.30	63117
2019-01-25	36.44	36.95	36.30	36.79	41195
2019-01-28	36.49	36.71	36.01	36.49	52137
2019-01-29	36.50	36.95	36.47	36.59	54415
2019-01-30	36.69	36.94	36.03	36.39	91200
2019-01-31	36.32	36.69	36.09	36.27	77647
2019-02-01	36.38	37.22	36.27	37.07	114074
2019-02-04	37.10	37.75	37.09	37.64	69808
2019-02-05	40.00	41.53	38.81	41.27	206894
2019-02-06	41.36	42.18	40.16	42.15	88811
2019-02-07	42.14	43.52	42.14	42.77	151224
2019-02-08	42.75	43.78	42.45	43.10	79590
2019-02-11	43.29	43.82	42.86	43.39	102332
2019-02-12	43.81	43.99	43.20	43.37	65377
2019-02-13	43.37	43.68	43.13	43.50	89737
2019-02-14	43.42	43.91	42.61	42.99	75924
2019-02-15	43.16	44.48	43.05	44.00	96761
2019-02-19	43.80	44.45	43.53	43.94	71348
2019-02-20	44.11	44.48	43.95	44.33	59083
2019-02-21	44.47	44.80	43.88	44.50	91239
2019-02-22	44.73	46.10	44.73	45.64	101384
2019-02-25	46.00	46.46	45.13	45.18	95453
2019-02-26	45.16	45.92	44.77	45.81	84795
2019-02-27	45.80	46.75	45.67	46.38	86836
2019-02-28	46.15	46.75	46.15	46.68	58289
2019-03-01	46.93	47.14	46.55	46.97	59502
2019-03-04	46.79	47.17	46.30	46.92	161706
2019-03-05	46.91	47.94	46.80	47.39	162935
2019-03-06	47.33	47.51	46.70	46.78	122233
2019-03-07	46.63	47.57	45.75	45.84	112406
2019-03-08	45.58	46.45	45.45	45.96	93047
2019-03-11	46.02	46.82	45.77	46.56	97024
2019-03-12	44.96	45.30	44.35	44.50	475327
2019-03-13	44.35	44.36	43.01	43.55	435436
2019-03-14	43.21	43.67	42.45	42.64	161972
2019-03-15	42.49	42.93	41.98	42.65	346282
2019-03-18	42.74	43.22	42.20	43.06	95198
2019-03-19	43.34	44.06	42.89	43.67	190024
2019-03-20	43.64	44.25	43.20	43.54	100652
2019-03-21	43.43	44.28	43.14	43.54	72523
2019-03-22	43.31	43.31	40.85	41.42	162633
2019-03-25	41.42	42.36	41.42	42.05	188414
2019-03-26	42.43	43.00	42.09	42.85	76825
2019-03-27	42.86	43.10	42.26	42.89	86941
2019-03-28	42.93	44.27	42.55	43.71	113710
2019-03-29	44.05	44.12	43.43	43.58	152881
2019-04-01	43.98	44.24	43.76	44.07	70411
2019-04-02	43.97	44.92	43.62	44.89	240948
2019-04-03	45.00	45.91	44.80	45.05	107864
2019-04-04	44.85	45.34	44.54	44.81	77192
2019-04-05	44.98	45.36	44.70	45.08	85155
2019-04-08	44.98	44.98	44.27	44.48	67920
2019-04-09	44.45	44.45	43.80	43.96	48378
2019-04-10	43.96	44.56	43.83	44.51	95409
2019-04-11	46.65	47.72	45.97	46.84	240029
2019-04-12	47.20	47.99	47.20	47.75	247884
2019-04-15	47.87	48.12	46.87	47.04	83643
2019-04-16	47.34	48.45	47.34	48.14	109007
2019-04-17	48.40	48.54	47.30	48.20	112054
2019-04-18	48.03	48.37	47.73	47.82	98339
2019-04-22	47.82	48.20	47.54	47.72	107100
2019-04-23	47.88	49.20	47.62	49.12	198448
2019-04-24	48.96	49.67	48.61	49.01	192558
2019-04-25	49.01	49.50	48.68	49.20	124817
2019-04-26	49.21	49.21	48.56	48.62	88667
2019-04-29	48.56	49.16	48.43	49.10	124637
2019-04-30	49.05	49.21	48.33	48.86	112461
2019-05-01	48.92	49.71	48.82	49.60	122365
2019-05-02	49.72	50.45	49.08	50.37	169374
2019-05-03	50.50	52.22	50.50	51.99	209210
2019-05-06	51.22	52.15	48.41	51.61	184495
2019-05-07	51.21	51.72	49.64	50.31	133037
2019-05-08	50.21	50.77	50.15	50.20	82291
2019-05-09	49.80	50.23	49.03	49.85	111262
2019-05-10	49.39	50.03	49.10	49.54	132790
2019-05-13	48.75	48.98	47.59	47.82	84038
2019-05-14	48.00	48.57	48.00	48.43	74561
2019-05-15	48.03	49.31	48.03	48.94	123190
2019-05-16	49.04	50.58	49.04	50.39	91606
2019-05-17	49.95	50.97	49.53	50.51	88489
2019-05-20	50.23	51.11	49.68	50.53	67921
2019-05-21	50.68	51.08	50.50	50.90	99282
2019-05-22	50.69	50.80	50.14	50.25	53568
2019-05-23	49.77	49.77	48.80	49.22	92545
2019-05-24	49.60	49.78	48.70	49.33	87554
2019-05-28	49.46	49.96	49.04	49.28	316574
2019-05-29	46.49	50.21	46.49	49.87	247451
2019-05-30	49.81	49.81	46.94	48.50	224739
2019-05-31	48.49	50.30	47.92	49.16	240164
2019-06-03	49.06	50.18	48.63	50.07	213498
2019-06-04	50.54	51.66	49.40	51.55	176092
2019-06-05	51.28	53.21	50.95	52.55	222193
2019-06-06	52.53	53.54	51.94	52.98	158995
2019-06-07	53.03	53.49	52.60	52.92	143352
2019-06-10	53.11	53.63	52.21	52.39	332835
2019-06-11	52.71	52.76	51.68	52.51	214481
2019-06-12	52.50	52.74	52.11	52.31	126030
2019-06-13	52.34	52.61	51.86	52.50	125546
2019-06-14	52.39	53.47	52.29	53.38	150790
2019-06-17	53.30	54.65	53.23	54.52	148448
2019-06-18	55.15	56.12	54.90	55.50	168886
2019-06-19	56.05	56.85	55.51	56.43	180024
2019-06-20	56.74	57.54	56.36	56.39	129795
2019-06-21	56.15	56.98	56.00	56.77	200040
2019-06-24	56.79	57.38	55.27	55.53	137736
2019-06-25	55.72	56.28	54.25	55.45	212375
2019-06-26	55.62	55.80	54.78	55.66	169349
2019-06-27	55.66	57.64	55.62	56.79	170230
2019-06-28	57.19	58.05	56.94	57.06	842580
2019-07-01	57.72	58.61	56.80	57.43	210185
2019-07-02	57.45	57.96	57.29	57.88	121804
2019-07-03	58.19	59.61	58.19	59.19	68534
2019-07-05	59.13	59.50	58.48	59.49	94515
2019-07-08	59.40	59.74	58.97	59.68	190769
2019-07-09	59.33	60.87	59.09	60.80	160577
2019-07-10	61.11	62.38	61.11	61.91	209414
2019-07-11	60.59	60.59	57.61	58.40	193113
2019-07-12	58.70	59.06	58.18	58.62	197918
2019-07-15	58.79	60.10	58.00	58.47	178284
2019-07-16	58.61	59.58	58.30	58.95	156836
2019-07-17	58.96	59.46	57.89	58.03	95098
2019-07-18	58.18	59.05	57.97	58.71	145752
2019-07-19	58.66	58.99	57.82	57.88	90886
2019-07-22	58.03	58.50	56.72	57.05	215920
2019-07-23	57.39	58.02	56.75	58.01	129828
2019-07-24	57.78	58.85	57.01	58.68	142750
2019-07-25	58.73	60.47	58.55	60.15	113073
2019-07-26	60.40	60.68	60.14	60.54	119502
2019-07-29	60.65	60.66	59.60	59.67	81812
2019-07-30	59.33	59.64	59.00	59.10	133720
2019-07-31	59.23	59.52	58.26	58.70	119158
2019-08-01	58.80	59.41	57.83	58.00	130213
2019-08-02	57.75	58.51	57.04	58.44	132014
2019-08-05	57.44	58.39	55.72	56.88	148869
2019-08-06	53.47	57.99	50.16	55.62	270650
2019-08-07	54.48	56.08	53.49	55.16	189507
2019-08-08	55.59	56.51	55.07	56.32	147424
2019-08-09	56.21	56.68	54.45	56.32	106150
2019-08-12	55.83	56.07	54.57	54.57	89250
2019-08-13	54.38	56.24	54.38	55.98	95317
2019-08-14	55.06	55.46	54.01	54.99	117083
2019-08-15	55.09	55.71	54.74	55.25	57188
2019-08-16	55.60	56.13	55.39	55.51	53277
2019-08-19	56.00	56.80	55.59	55.98	133830
2019-08-20	55.78	56.52	55.03	55.98	183071
2019-08-21	56.30	56.93	55.93	56.56	185551
2019-08-22	56.92	58.32	56.25	57.39	134363
2019-08-23	57.34	57.87	55.84	56.12	196820
2019-08-26	57.12	58.07	55.98	57.95	134563
2019-08-27	57.90	59.87	57.90	59.68	184245
2019-08-28	59.46	60.67	59.14	60.63	194749
2019-08-29	61.04	62.79	60.96	62.33	224409
2019-08-30	62.65	63.34	60.93	62.14	258828
2019-09-03	62.13	62.20	60.86	62.00	103234
2019-09-04	62.53	62.62	61.74	62.04	189984
2019-09-05	62.67	64.64	61.91	63.88	212409
2019-09-06	64.14	64.24	63.15	63.16	162475
2019-09-09	63.55	63.55	62.00	62.26	222764
2019-09-10	58.20	59.34	57.33	57.64	1068150
2019-09-11	57.56	58.73	57.34	58.64	341022
2019-09-12	58.73	60.34	57.05	59.63	355013
2019-09-13	59.82	61.36	58.02	60.49	344991
2019-09-16	60.89	60.95	59.87	59.95	197883
2019-09-17	59.77	60.62	59.57	60.35	172387
2019-09-18	60.28	60.68	59.50	60.35	107777
2019-09-19	60.19	61.60	60.05	61.27	295676
2019-09-20	61.20	62.00	61.05	61.11	546669
2019-09-23	61.10	61.32	60.65	60.75	156296
2019-09-24	60.90	61.29	58.84	59.45	141354
2019-09-25	59.50	59.99	58.59	59.47	153588
2019-09-26	59.57	59.63	58.59	58.68	93506
2019-09-27	59.01	59.53	56.70	57.50	146617
2019-09-30	57.74	57.85	56.62	56.96	175515
2019-10-01	57.37	57.37	55.68	56.46	165138
2019-10-02	56.37	56.37	55.13	55.83	153918
2019-10-03	55.91	56.50	54.78	56.39	156332
2019-10-04	56.64	58.25	55.90	56.41	104297
2019-10-07	56.30	56.41	55.71	55.73	120459
2019-10-08	55.10	55.16	53.91	54.34	137865
2019-10-09	54.69	55.49	53.24	54.97	132622
2019-10-10	55.21	55.70	54.65	55.34	119138
2019-10-11	56.00	56.87	55.79	56.26	288056
2019-10-14	56.07	56.48	55.27	56.06	170413
2019-10-15	56.20	56.96	55.88	56.59	126868
2019-10-16	56.57	56.67	55.95	56.53	88380
2019-10-17	56.91	58.53	56.86	58.49	275951
2019-10-18	58.31	59.03	58.31	58.37	87885
2019-10-21	58.82	59.92	57.70	59.06	111451
2019-10-22	59.29	60.65	58.77	59.21	101071
2019-10-23	59.03	59.35	58.56	58.71	50532
2019-10-24	58.82	59.14	58.19	58.64	66520
2019-10-25	58.53	59.30	58.53	58.64	53959
2019-10-28	59.02	60.36	59.02	60.24	69536
2019-10-29	60.10	61.49	59.74	60.69	102776
2019-10-30	60.79	60.79	59.60	60.00	98576
2019-10-31	60.01	60.01	59.08	59.62	145311
2019-11-01	60.17	60.86	59.77	60.00	120406
2019-11-04	60.72	60.72	60.12	60.46	212032
2019-11-05	57.75	58.50	56.05	57.12	460592
2019-11-06	57.23	57.23	55.00	55.07	215737
2019-11-07	55.44	55.80	54.88	55.47	91617
2019-11-08	55.12	56.25	55.12	55.41	85792
2019-11-11	55.04	56.00	55.04	55.60	62957
2019-11-12	55.46	56.13	55.39	55.97	171122
2019-11-13	55.64	56.30	55.48	55.99	153297
2019-11-14	55.91	56.16	55.58	55.73	91432
2019-11-15	56.10	56.64	55.45	56.09	122135
2019-11-18	56.02	56.28	54.41	54.92	113021
2019-11-19	55.06	56.15	54.95	55.87	137583
2019-11-20	55.82	56.86	55.82	56.78	237862
2019-11-21	57.05	57.22	56.30	56.53	96171
2019-11-22	56.65	56.85	55.12	55.53	125708
2019-11-25	55.60	57.77	55.56	57.59	110698
2019-11-26	57.35	58.67	57.35	58.40	110114
2019-11-27	58.59	58.59	57.49	57.82	88450
2019-11-29	57.90	58.46	57.08	58.00	46414
2019-12-02	58.02	58.12	56.90	57.14	95689
2019-12-03	56.56	56.56	54.98	55.54	143017
2019-12-04	56.02	57.09	55.78	56.55	76967
2019-12-05	56.81	58.27	56.81	57.60	95382
2019-12-06	57.98	59.05	57.98	58.09	95039
2019-12-09	58.13	58.61	57.74	58.19	100400
2019-12-10	58.26	58.57	57.29	57.84	82815
2019-12-11	57.71	58.75	57.12	58.16	142824
2019-12-12	58.31	59.51	57.82	58.62	133603
2019-12-13	58.29	58.74	57.18	57.58	74650
2019-12-16	57.90	58.82	57.62	57.79	117302
2019-12-17	58.02	59.55	57.85	59.29	229073
2019-12-18	59.27	60.36	58.82	60.22	212700
2019-12-19	60.24	61.90	60.22	61.80	130911
2019-12-20	61.75	62.03	60.87	61.07	231206
2019-12-23	61.19	61.19	59.37	59.93	137938
2019-12-24	59.93	60.48	59.41	60.40	56631
2019-12-26	60.37	61.35	60.01	61.35	55456
2019-12-27	61.31	61.68	61.01	61.18	83552
2019-12-30	61.47	61.47	60.19	60.53	88043
2019-12-31	60.64	60.89	59.52	59.60	134694
2020-01-02	60.11	60.81	58.67	60.35	93970
2020-01-03	59.52	60.64	58.99	60.09	106828
2020-01-06	59.59	60.50	59.06	60.50	78159
2020-01-07	60.37	61.70	60.10	61.56	83264
2020-01-08	61.68	62.68	61.57	62.15	127784
2020-01-09	62.59	62.89	61.29	61.42	143720
2020-01-10	61.66	62.36	61.00	62.07	104032
2020-01-13	62.36	63.98	62.08	63.97	61961
2020-01-14	63.80	64.95	63.18	64.05	128073
2020-01-15	64.12	65.18	64.12	64.96	75014
2020-01-16	65.58	67.35	65.39	67.23	76788
2020-01-17	67.84	68.21	66.87	67.23	108416
2020-01-21	67.13	67.55	66.52	67.35	120195
2020-01-22	67.73	68.65	67.73	68.56	99447
2020-01-23	68.60	69.68	68.38	69.17	106147
2020-01-24	69.12	69.28	67.15	67.37	83306
2020-01-27	65.89	66.32	65.71	65.87	131650
2020-01-28	66.49	66.70	65.69	65.80	101027
2020-01-29	66.07	66.27	64.78	65.88	263411
2020-01-30	65.37	66.99	64.34	65.46	134072
2020-01-31	65.38	65.65	64.27	64.95	158952
2020-02-03	65.54	66.98	65.28	65.66	257744
2020-02-04	63.73	67.35	62.95	66.60	326922
2020-02-05	67.41	68.10	64.49	67.26	170485
2020-02-06	67.66	68.47	67.33	67.44	79101
2020-02-07	67.26	69.78	67.05	69.41	140824
2020-02-10	69.32	71.56	69.32	71.19	143856
2020-02-11	71.71	72.89	71.22	72.79	138549
2020-02-12	73.26	74.01	72.47	72.54	109732
2020-02-13	72.13	73.75	71.86	73.06	103416
2020-02-14	73.19	73.48	71.57	71.80	89920
2020-02-18	71.98	72.14	70.92	71.95	67695
2020-02-19	72.26	73.83	71.87	72.21	76736
2020-02-20	71.94	72.50	70.20	71.40	128191
2020-02-21	71.38	71.38	69.76	70.19	100836
2020-02-24	68.03	69.23	67.65	68.55	130917
2020-02-25	69.01	69.01	66.06	66.51	116495
2020-02-26	66.89	67.99	66.10	66.76	78607
2020-02-27	65.52	66.38	64.36	64.37	240385
2020-02-28	62.14	63.35	53.46	62.14	548281
2020-03-02	62.73	66.56	62.33	66.33	175941
2020-03-03	66.42	67.32	63.74	64.56	179385
2020-03-04	65.41	65.41	63.85	64.57	110742
2020-03-05	63.17	63.69	61.86	62.71	125351
2020-03-06	60.70	62.83	60.50	62.00	114396
2020-03-09	57.56	59.59	55.71	57.78	435893
2020-03-10	59.60	59.60	55.17	58.02	238727
2020-03-11	56.77	57.24	55.08	56.90	178253
2020-03-12	53.04	55.93	50.11	52.33	258514
2020-03-13	54.14	58.78	52.46	58.26	270560
2020-03-16	50.44	58.26	48.04	48.40	353024
2020-03-17	48.98	51.69	44.17	51.53	231639
2020-03-18	48.67	50.08	36.27	41.21	494190
2020-03-19	40.43	48.90	39.62	46.99	279770
2020-03-20	46.31	52.92	42.85	44.03	466484
2020-03-23	44.48	48.32	40.86	44.50	303046
2020-03-24	46.92	49.18	43.48	48.91	285430
2020-03-25	48.82	50.92	46.91	49.51	356238
2020-03-26	50.03	57.23	49.66	56.71	344736
2020-03-27	54.17	57.96	53.56	55.61	201874
2020-03-30	57.16	58.40	53.96	57.10	194973
2020-03-31	56.77	58.51	54.40	55.31	184551
2020-04-01	52.55	52.76	50.05	50.78	326504
2020-04-02	50.40	52.91	48.92	50.77	112430
2020-04-03	49.98	51.81	48.10	49.11	163739
2020-04-06	51.58	54.86	51.30	54.42	226360
2020-04-07	55.43	57.79	54.37	55.79	230351
2020-04-08	57.17	57.35	54.77	55.26	235551
2020-04-09	56.86	61.51	56.74	58.99	175490
2020-04-13	58.92	58.92	54.74	56.04	168640
2020-04-14	57.58	58.73	55.38	56.10	124760
2020-04-15	54.03	56.68	53.62	55.62	124322
2020-04-16	55.71	56.53	55.08	56.10	125315
2020-04-17	58.07	58.32	56.70	57.84	138924
2020-04-20	56.57	57.82	54.81	55.87	73007
2020-04-21	54.29	55.11	53.60	54.59	96980
2020-04-22	55.46	57.68	54.65	57.00	104638
2020-04-23	57.51	58.44	56.87	57.40	139726
2020-04-24	57.85	58.14	56.60	57.99	71877
2020-04-27	58.69	62.73	58.15	61.49	185932
2020-04-28	63.15	64.99	61.11	62.33	161619
2020-04-29	64.49	68.06	63.84	65.44	197458
2020-04-30	63.95	66.08	62.30	64.85	230564
2020-05-01	63.30	63.30	61.00	61.70	122010
2020-05-04	61.33	62.14	59.90	62.10	114594
2020-05-05	63.00	67.17	62.56	64.67	166717
2020-05-06	64.88	65.83	64.47	65.43	111107
2020-05-07	66.87	67.30	63.00	66.05	125245
2020-05-08	67.24	67.27	65.51	65.99	160066
2020-05-11	65.64	66.73	64.30	65.48	250312
2020-05-12	65.84	66.13	63.23	63.27	215825
2020-05-13	63.10	64.92	62.53	62.67	187266
2020-05-14	61.29	64.19	60.24	63.32	266810
2020-05-15	62.72	63.82	62.13	63.14	179097
2020-05-18	65.61	66.05	63.89	65.09	167117
2020-05-19	64.84	67.08	63.96	64.16	143851
2020-05-20	65.31	65.68	64.48	64.98	202423
2020-05-21	64.86	66.60	64.68	66.28	150984
2020-05-22	66.49	68.09	65.34	68.02	119636
2020-05-26	70.00	71.02	69.28	69.97	274349
2020-05-27	71.14	72.53	69.01	72.34	204660
2020-05-28	72.25	73.35	71.20	71.98	312704
2020-05-29	72.55	73.38	71.41	73.17	232768
2020-06-01	73.15	76.31	72.60	75.07	297492
2020-06-02	75.13	75.41	72.90	73.39	225444
2020-06-03	67.71	70.75	67.00	69.93	1201430
2020-06-04	68.49	70.84	67.56	69.85	487923
2020-06-05	71.41	71.41	68.33	68.54	396493
2020-06-08	68.61	69.12	66.23	66.35	345113
2020-06-09	65.69	66.72	65.01	65.07	242682
2020-06-10	65.33	65.93	62.65	65.37	244283
2020-06-11	63.41	64.83	62.91	62.96	424500
2020-06-12	64.60	64.60	61.29	62.69	368989
2020-06-15	61.40	63.31	60.86	62.89	195511
2020-06-16	64.67	65.00	62.25	63.67	326653
2020-06-17	64.05	65.49	63.96	65.13	276496
2020-06-18	64.89	65.56	64.04	65.00	314801
2020-06-19	65.76	65.76	63.69	64.60	277339
2020-06-22	64.18	65.58	63.72	65.33	228803
2020-06-23	66.24	66.24	64.19	64.30	222008
2020-06-24	63.70	64.33	62.38	62.75	180898
2020-06-25	62.80	64.78	61.99	64.77	176088
2020-06-26	64.25	64.30	62.39	63.49	339978
2020-06-29	64.30	65.59	63.18	64.74	219607
2020-06-30	64.70	67.41	64.30	67.37	177165
2020-07-01	67.23	68.57	66.25	67.43	137290
2020-07-02	68.49	68.86	67.49	67.78	141245
2020-07-06	69.01	69.18	67.60	68.07	194694
2020-07-07	67.45	68.16	66.87	67.14	118490
2020-07-08	67.40	68.52	67.13	68.30	135885
2020-07-09	68.35	68.75	66.64	67.69	125694
2020-07-10	67.89	68.53	67.11	68.03	95988
2020-07-13	68.67	69.15	66.19	66.23	209617
2020-07-14	66.38	67.58	65.26	67.45	130709
2020-07-15	68.49	69.30	67.82	68.74	148535
2020-07-16	68.27	69.61	67.78	69.57	132733
2020-07-17	69.66	71.14	69.45	71.06	146519
2020-07-20	70.74	72.71	70.74	72.44	117230
2020-07-21	72.93	73.06	71.92	72.30	102090
2020-07-22	71.91	73.88	71.91	73.79	104075
2020-07-23	73.46	74.15	71.24	72.52	193760
2020-07-24	72.03	72.89	70.73	71.47	106804
2020-07-27	71.50	73.00	70.88	72.68	124999
2020-07-28	72.15	72.15	70.39	70.58	99139
2020-07-29	71.11	72.27	70.23	71.78	100423
2020-07-30	70.92	71.97	70.77	71.43	71451
2020-07-31	71.83	72.24	70.44	72.24	108814
2020-08-03	72.93	73.55	71.93	72.65	143837
2020-08-04	66.52	72.02	63.74	69.29	484535
2020-08-05	69.45	72.91	69.45	72.49	216547
2020-08-06	72.79	73.49	72.09	72.17	158566
2020-08-07	72.06	74.20	72.06	72.64	170814
2020-08-10	72.91	72.91	70.01	70.27	210543
2020-08-11	70.65	71.93	69.83	70.26	189316
2020-08-12	71.21	71.57	69.21	69.89	210735
2020-08-13	69.97	71.18	68.81	70.27	217300
2020-08-14	70.17	70.83	69.27	70.42	145718
2020-08-17	70.68	70.89	69.72	69.96	94858
2020-08-18	70.25	70.92	69.01	69.73	178703
2020-08-19	69.76	71.01	69.27	70.53	198115
2020-08-20	69.90	69.91	68.46	69.41	154325
2020-08-21	69.58	69.98	68.87	69.82	101980
2020-08-24	70.04	71.52	70.04	71.40	230783
2020-08-25	71.60	72.00	70.67	71.58	175741
2020-08-26	71.79	72.14	71.07	71.38	215763
2020-08-27	71.53	72.25	71.38	71.77	139974
2020-08-28	72.11	73.61	71.77	73.35	197132
2020-08-31	73.04	73.45	72.52	73.11	269486
2020-09-01	72.87	75.05	72.72	75.02	262496
2020-09-02	72.00	72.24	70.69	70.85	1355830
2020-09-03	70.85	70.85	67.97	68.19	531865
2020-09-04	68.75	68.97	64.12	67.27	315916
2020-09-08	66.32	67.11	64.97	65.63	281421
2020-09-09	66.41	66.86	64.52	64.92	474114
2020-09-10	65.12	65.26	60.40	61.29	533263
2020-09-11	61.92	62.98	60.64	61.09	438075
2020-09-14	61.36	62.20	60.06	61.10	261333
2020-09-15	61.31	62.58	61.15	62.08	294757
2020-09-16	62.18	64.20	61.70	63.79	367882
2020-09-17	63.33	66.06	62.85	64.81	369629
2020-09-18	65.53	65.89	63.12	63.33	1599573
2020-09-21	62.42	63.50	60.26	61.06	261948
2020-09-22	61.06	62.12	60.27	61.98	208852
2020-09-23	61.80	63.16	61.41	61.51	245658
2020-09-24	61.33	61.86	59.82	60.13	249321
2020-09-25	59.88	61.96	59.64	61.81	429551
2020-09-28	62.63	63.84	62.05	63.14	128211
2020-09-29	63.10	63.48	62.17	63.25	214692
2020-09-30	63.62	65.86	63.41	64.59	277195
2020-10-01	65.14	65.58	64.47	65.45	135181
2020-10-02	64.36	66.40	64.36	66.14	209240
2020-10-05	66.70	68.70	66.15	68.14	165955
2020-10-06	68.65	69.17	66.99	67.15	125064
2020-10-07	68.10	69.09	66.96	68.07	110304
2020-10-08	68.00	68.28	67.54	67.74	202376
2020-10-09	68.56	69.93	67.79	69.83	134551
2020-10-12	70.39	70.39	67.85	69.57	129168
2020-10-13	69.40	69.83	68.95	69.00	480483
2020-10-14	69.05	70.22	68.37	68.47	203114
2020-10-15	67.57	68.52	67.35	68.29	101073
2020-10-16	68.17	69.60	67.64	67.99	108794
2020-10-19	68.17	69.51	67.56	67.71	150790
2020-10-20	68.52	69.79	67.45	68.89	142474
2020-10-21	69.19	70.53	69.19	69.99	143744
2020-10-22	70.28	70.69	69.50	70.52	115446
2020-10-23	70.88	71.66	70.18	71.30	404283
2020-10-26	71.09	71.65	70.21	71.00	208798
2020-10-27	70.84	73.26	70.84	73.02	281318
2020-10-28	72.02	72.96	71.56	72.00	292440
2020-10-29	71.31	72.37	69.55	71.50	504895
2020-10-30	70.91	71.74	69.00	69.70	199768
2020-11-02	70.38	71.46	69.54	70.82	140431
2020-11-03	71.62	73.69	71.03	73.32	201399
2020-11-04	72.84	73.83	67.51	73.57	384278
2020-11-05	73.87	75.15	71.05	71.47	208924
2020-11-06	71.83	72.39	70.40	72.14	140207
2020-11-09	75.13	76.42	71.01	71.38	330362
2020-11-10	71.39	74.74	70.50	74.53	237988
2020-11-11	74.88	76.20	74.19	74.87	170162
2020-11-12	74.59	74.77	72.69	74.09	236424
2020-11-13	74.19	76.06	73.50	75.51	134794
2020-11-16	76.22	78.07	74.90	76.18	135336
2020-11-17	75.25	75.48	73.88	74.95	135502
2020-11-18	74.89	75.50	73.37	73.43	99629
2020-11-19	73.53	74.08	71.83	72.44	172932
2020-11-20	71.84	72.78	70.89	71.01	169091
2020-11-23	71.01	72.11	70.14	71.09	202766
2020-11-24	71.65	74.09	70.41	70.77	172477
2020-11-25	70.85	72.04	70.39	71.74	159208
2020-11-27	71.61	72.58	71.31	72.11	39225
2020-11-30	72.03	72.03	69.45	69.88	215074
2020-12-01	70.35	71.30	69.42	69.71	195943
2020-12-02	69.38	69.69	68.23	69.35	157412
2020-12-03	69.46	71.49	69.45	70.71	172364
2020-12-04	70.75	71.92	70.48	71.37	166171
2020-12-07	71.37	72.44	71.21	71.82	174040
2020-12-08	71.56	73.13	71.49	72.89	153619
2020-12-09	73.52	74.00	72.26	73.18	109126
2020-12-10	72.70	73.43	72.09	73.28	131902
2020-12-11	72.72	73.71	72.47	73.29	120078
2020-12-14	73.39	74.91	72.44	73.01	106733
2020-12-15	73.37	75.15	72.64	74.98	137894
2020-12-16	75.94	77.69	75.35	77.05	258601
2020-12-17	77.28	81.70	76.56	81.46	232514
2020-12-18	82.08	84.55	81.15	81.28	717525
2020-12-21	78.83	80.62	77.75	78.69	197451
2020-12-22	78.88	79.94	78.66	79.88	193115
2020-12-23	80.08	81.12	78.96	79.72	186122
2020-12-24	80.25	80.52	78.27	78.67	105145
2020-12-28	79.25	79.71	78.08	78.45	175536
2020-12-29	78.79	78.89	77.12	77.47	91105
2020-12-30	77.46	77.84	76.61	76.87	82763
2020-12-31	76.92	78.39	76.37	78.05	182296
2021-01-04	78.68	78.97	75.36	75.74	186129
2021-01-05	75.69	79.84	75.69	77.11	258914
2021-01-06	77.70	79.71	76.50	77.46	242297
2021-01-07	77.60	80.53	77.53	79.93	176879
2021-01-08	79.89	80.83	78.93	80.06	197085
2021-01-11	79.32	81.09	79.32	80.97	94684
2021-01-12	81.50	82.51	81.20	82.07	140775
2021-01-13	82.10	83.75	78.74	81.34	250553
2021-01-14	81.57	84.44	78.44	82.87	178783
2021-01-15	81.92	82.99	79.31	81.96	126015
2021-01-19	82.79	83.20	80.68	80.81	249294
2021-01-20	80.84	82.37	80.84	81.81	130634
2021-01-21	82.00	82.58	81.61	81.87	190008
2021-01-22	81.21	82.14	80.94	81.46	141456
2021-01-25	81.06	81.32	78.83	79.14	97491
2021-01-26	76.15	77.65	75.38	77.27	185186
2021-01-27	76.02	78.18	74.11	75.42	203449
2021-01-28	76.47	78.59	75.90	77.49	158300
2021-01-29	77.09	77.09	74.85	75.37	190716
2021-02-01	75.41	78.42	75.21	77.65	164032
2021-02-02	82.00	82.19	77.16	77.56	330797
2021-02-03	78.50	79.05	77.07	77.84	426451
2021-02-04	77.78	81.42	77.40	80.94	234639
2021-02-05	81.56	82.92	81.19	82.75	190816
2021-02-08	83.49	85.26	82.33	84.86	251840
2021-02-09	84.56	86.81	81.34	86.25	301115
2021-02-10	86.11	89.46	85.31	86.16	176807
2021-02-11	86.63	87.54	85.13	87.47	129935
2021-02-12	87.48	89.68	87.45	89.15	141217
2021-02-16	90.00	90.33	88.73	89.57	156555
2021-02-17	89.06	89.69	87.16	87.35	202537
2021-02-18	88.27	88.73	86.02	88.60	329594
2021-02-19	89.00	94.85	89.00	94.19	973977
2021-02-22	93.62	97.11	92.12	96.45	353715
2021-02-23	96.31	97.48	93.97	95.00	396652
2021-02-24	94.23	96.51	91.13	92.11	259650
2021-02-25	92.02	93.15	90.89	91.35	245413
2021-02-26	91.38	93.81	88.85	89.40	236226
2021-03-01	90.26	93.98	90.26	91.90	162277
2021-03-02	84.51	87.60	83.60	86.61	1164912
2021-03-03	86.61	88.70	85.75	88.00	431212
2021-03-04	87.98	88.04	83.61	84.03	416450
2021-03-05	84.85	89.21	80.47	84.10	256445
2021-03-08	84.16	85.27	81.66	83.67	225719
2021-03-09	84.28	87.19	83.36	85.63	276168
2021-03-10	86.50	88.22	86.00	87.66	197578
2021-03-11	88.46	88.54	87.02	87.98	152641
2021-03-12	87.24	88.14	85.94	87.10	170343
2021-03-15	86.94	88.07	85.57	88.07	217606
2021-03-16	88.26	88.87	86.44	88.10	176105
2021-03-17	87.51	90.29	86.24	88.69	136945
2021-03-18	88.25	89.39	85.81	85.95	158484
2021-03-19	85.36	87.01	85.09	86.14	437663
2021-03-22	85.95	86.63	84.34	84.71	176104
2021-03-23	84.70	85.95	84.01	85.17	235012
2021-03-24	85.96	86.18	84.03	84.61	193871
2021-03-25	84.45	84.76	81.10	83.69	161337
2021-03-26	84.22	86.18	83.51	86.12	141063
2021-03-29	86.00	87.15	83.97	85.24	141513
2021-03-30	84.88	87.43	84.43	87.15	173945
2021-03-31	87.31	89.62	87.31	88.56	181041
2021-04-01	88.56	91.40	88.56	91.20	144258
2021-04-05	91.84	93.21	91.13	93.00	178816
2021-04-06	93.30	95.07	91.77	91.98	285233
2021-04-07	91.98	92.07	90.23	91.17	127401
2021-04-08	91.68	94.08	90.14	93.07	216498
2021-04-09	93.64	93.64	91.54	92.69	130307
2021-04-12	92.84	94.41	91.96	94.18	121773
2021-04-13	94.74	95.18	92.80	93.16	119282
2021-04-14	93.66	94.13	92.62	92.98	160256
2021-04-15	93.69	93.69	92.05	92.48	211363
2021-04-16	93.00	93.10	91.04	92.59	167140
2021-04-19	91.87	92.42	90.40	90.69	79423
2021-04-20	90.48	90.69	88.85	89.23	116515
2021-04-21	89.53	89.99	88.49	89.69	151089
2021-04-22	89.56	91.46	89.11	90.47	234774
2021-04-23	90.72	92.23	90.20	91.99	370655
2021-04-26	92.56	95.75	92.41	94.02	217834
2021-04-27	94.09	94.11	92.21	93.63	169611
2021-04-28	94.14	94.15	92.18	93.67	110239
2021-04-29	94.44	94.90	91.22	92.31	129974
2021-04-30	91.65	92.28	90.06	90.45	227922
2021-05-03	90.96	90.96	89.42	89.52	151829
2021-05-04	88.88	88.97	87.06	88.20	237310
2021-05-05	88.78	90.93	88.17	90.86	176312
2021-05-06	91.00	91.50	90.25	91.27	119794
2021-05-07	91.55	92.22	91.12	91.35	122438
2021-05-10	91.36	91.36	89.52	89.76	82822
2021-05-11	88.36	89.64	87.45	88.03	100773
2021-05-12	87.31	88.17	85.90	86.17	111375
2021-05-13	86.72	87.99	86.60	87.64	181590
2021-05-14	88.22	90.35	87.45	89.55	115975
2021-05-17	89.03	90.75	88.42	90.56	133156
2021-05-18	90.51	91.98	88.31	88.34	158249
2021-05-19	86.85	88.33	86.08	88.01	125283
2021-05-20	87.87	89.76	87.87	89.11	93917
2021-05-21	89.99	90.69	88.96	89.34	83083
2021-05-24	89.88	91.50	89.73	91.40	133006
2021-05-25	91.87	93.05	91.56	92.61	232111
2021-05-26	92.58	93.94	91.43	93.80	192185
2021-05-27	93.80	94.35	92.79	93.15	211279
2021-05-28	92.49	93.29	90.11	90.37	173976
2021-06-01	91.22	91.71	87.50	89.11	153773
2021-06-02	89.03	90.48	87.61	88.36	183763
2021-06-03	88.26	88.45	86.02	86.55	92834
2021-06-04	86.59	87.68	85.31	87.59	114520
2021-06-07	87.63	90.00	87.38	89.38	144637
2021-06-08	89.49	91.20	89.31	90.41	177081
2021-06-09	90.88	90.92	89.54	89.64	102847
2021-06-10	89.87	90.32	88.93	89.50	166699
2021-06-11	90.07	91.19	88.10	90.58	97871
2021-06-14	90.46	91.07	89.42	90.12	73409
2021-06-15	90.13	91.27	89.36	90.16	124709
2021-06-16	90.28	92.13	90.28	91.32	156849
2021-06-17	91.14	91.84	88.55	88.97	176791
2021-06-18	88.87	89.73	87.19	87.51	317787
2021-06-21	87.99	90.69	87.06	90.59	147907
2021-06-22	90.12	91.08	89.33	90.37	150472
2021-06-23	90.61	91.83	90.42	90.98	168512
2021-06-24	91.60	91.71	90.26	91.20	126954
2021-06-25	91.64	92.30	89.86	90.40	374359
2021-06-28	91.77	91.77	85.77	86.37	263917
2021-06-29	86.82	90.52	86.10	90.41	357049
2021-06-30	90.41	91.39	89.09	91.12	164434
2021-07-01	91.68	92.63	91.04	92.51	108900
2021-07-02	92.78	93.17	92.08	92.60	98951
2021-07-06	92.62	92.78	91.31	92.67	110545
2021-07-07	92.31	93.39	91.90	92.73	122624
2021-07-08	91.02	91.82	89.96	90.51	66531
2021-07-09	91.65	92.00	89.81	91.60	124319
2021-07-12	91.75	94.17	91.68	93.75	169466
2021-07-13	93.63	93.68	91.92	92.81	242858
2021-07-14	93.01	93.01	90.53	91.70	68118
2021-07-15	91.07	92.33	90.87	91.63	63988
2021-07-16	92.41	92.64	91.27	92.00	76930
2021-07-19	90.54	91.23	89.39	89.80	68422
2021-07-20	89.94	93.00	89.94	92.08	126865
2021-07-21	92.69	93.28	91.04	92.46	114228
2021-07-22	92.33	93.62	92.00	92.63	161402
2021-07-23	93.04	93.80	91.90	93.25	113470
2021-07-26	93.55	93.81	93.11	93.15	107868
2021-07-27	92.59	92.83	90.68	90.85	100554
2021-07-28	91.26	92.57	90.98	92.25	181097
2021-07-29	92.92	93.78	91.52	92.94	152185
2021-07-30	92.74	94.01	92.22	93.00	109278
2021-08-02	93.45	94.37	92.21	93.06	273153
2021-08-03	93.30	93.76	86.75	87.09	304320
2021-08-04	86.75	87.45	84.18	85.70	304847
2021-08-05	86.05	91.24	85.53	90.00	450118
2021-08-06	90.80	92.32	89.75	92.30	258685
2021-08-09	92.47	94.55	91.26	92.72	246108
2021-08-10	93.04	93.04	91.69	92.30	127837
2021-08-11	92.98	93.90	90.61	91.08	135088
2021-08-12	90.98	91.65	89.44	90.22	135922
2021-08-13	90.08	90.92	89.64	90.64	49969
2021-08-16	90.20	92.30	89.69	90.37	88760
2021-08-17	89.90	90.16	88.07	89.15	74031
2021-08-18	89.36	89.99	87.02	88.70	97471
2021-08-19	87.98	88.65	86.14	88.00	165993
2021-08-20	87.79	88.96	87.20	88.70	114235
2021-08-23	89.04	89.81	88.81	89.05	53319
2021-08-24	89.19	90.20	87.99	89.56	66489
2021-08-25	89.59	89.92	88.68	89.13	83823
2021-08-26	88.87	89.89	88.43	88.50	58607
2021-08-27	88.84	90.86	88.78	90.42	111977
2021-08-30	90.57	91.37	88.38	88.66	177586
2021-08-31	88.63	88.82	86.01	86.07	263627
2021-09-01	86.20	86.25	84.53	85.16	168319
2021-09-02	85.38	87.83	84.90	87.01	174012
2021-09-03	86.66	87.36	85.23	85.63	132685
2021-09-07	85.47	87.31	85.47	87.00	138903
2021-09-08	84.63	85.10	83.65	84.75	504299
2021-09-09	84.99	85.86	84.10	85.26	311240
2021-09-10	85.57	88.04	84.16	87.45	358393
2021-09-13	88.08	88.74	87.42	87.93	177296
2021-09-14	88.08	88.23	85.42	85.68	212144
2021-09-15	85.11	86.07	84.74	85.61	156888
2021-09-16	85.57	85.57	84.80	85.13	117653
2021-09-17	85.51	88.95	84.77	88.26	484658
2021-09-20	87.41	88.16	83.89	85.05	235399
2021-09-21	85.46	87.20	84.37	87.11	192727
2021-09-22	87.88	88.92	86.60	86.97	258748
2021-09-23	87.31	88.99	84.25	88.52	250925
2021-09-24	88.32	89.85	85.92	88.50	118065
2021-09-27	88.69	90.53	87.80	90.01	129640
2021-09-28	90.01	90.01	88.13	88.19	206972
2021-09-29	88.31	89.38	86.89	87.24	164212
2021-09-30	87.77	88.81	84.64	84.82	163677
2021-10-01	85.44	86.29	83.97	85.63	134393
2021-10-04	85.52	88.69	85.00	87.30	449886
2021-10-05	87.71	90.07	86.72	89.32	163030
2021-10-06	88.75	90.60	87.70	90.32	175338
2021-10-07	91.43	92.79	89.42	89.65	303878
2021-10-08	89.65	91.03	88.84	90.31	77195
2021-10-11	90.35	91.53	88.97	89.13	80024
2021-10-12	88.95	89.17	87.43	87.52	95244
2021-10-13	87.68	89.29	87.22	89.15	114798
2021-10-14	89.90	90.48	88.91	90.47	109551
2021-10-15	91.90	92.51	90.34	91.19	158069
2021-10-18	91.29	92.89	90.28	92.71	140776
2021-10-19	93.06	94.78	91.81	94.60	154564
2021-10-20	94.98	95.95	94.53	95.82	137292
2021-10-21	96.01	97.93	94.90	97.51	385803
2021-10-22	97.89	99.08	97.61	99.00	131470
2021-10-25	99.20	101.48	98.23	101.10	218422
2021-10-26	101.30	104.65	100.62	104.18	270328
2021-10-27	104.12	104.56	99.77	99.98	216895
2021-10-28	100.51	102.39	100.43	101.93	181050
2021-10-29	101.94	105.28	101.94	104.51	205027
2021-11-01	104.50	107.43	103.64	107.20	199885
2021-11-02	107.92	111.98	106.39	109.99	273116
2021-11-03	110.61	112.66	107.58	112.13	169957
2021-11-04	112.64	116.00	112.07	112.82	150312
2021-11-05	113.54	114.47	112.64	112.81	172680
2021-11-08	112.71	113.80	110.86	111.44	170224
2021-11-09	111.61	112.16	109.37	109.53	254450
2021-11-10	109.36	110.41	106.83	107.41	158605
2021-11-11	107.53	109.09	106.90	108.84	132155
2021-11-12	109.28	110.03	108.32	109.53	179381
2021-11-15	110.40	114.01	109.45	112.00	287338
2021-11-16	112.00	112.86	110.53	111.83	261970
2021-11-17	111.50	112.03	109.54	111.79	92291
2021-11-18	112.45	112.96	111.08	111.51	111104
2021-11-19	114.04	114.68	111.35	113.49	254664
2021-11-22	114.24	115.48	111.29	111.38	175631
2021-11-23	111.31	112.22	108.90	110.99	108251
2021-11-24	110.21	111.99	108.48	111.39	126737
2021-11-26	108.31	111.27	104.76	106.18	90414
2021-11-29	107.94	108.55	105.59	107.09	170690
2021-11-30	105.86	107.28	104.75	105.77	161591
2021-12-01	107.73	108.42	103.38	103.42	226787
2021-12-02	104.83	108.09	102.83	107.50	100810
2021-12-03	107.80	107.80	104.86	106.09	107050
2021-12-06	107.22	107.52	105.07	107.19	98275
2021-12-07	108.94	111.05	106.98	109.81	257641
2021-12-08	109.55	111.00	107.69	108.20	159571
2021-12-09	107.47	108.01	105.12	105.49	112267
2021-12-10	106.16	107.16	103.99	104.41	137753
2021-12-13	104.25	107.18	103.40	103.98	169495
2021-12-14	103.32	104.60	102.30	103.26	243405
2021-12-15	103.40	103.66	100.07	102.28	194540
2021-12-16	102.96	105.62	100.63	101.74	215677
2021-12-17	101.16	102.56	99.08	99.38	324377
2021-12-20	98.19	98.21	94.51	95.16	282449
2021-12-21	96.58	97.40	95.71	96.42	371419
2021-12-22	96.74	101.09	96.74	100.92	198564
2021-12-23	101.21	104.60	101.21	103.73	120256
2021-12-27	104.59	105.92	102.63	105.90	122547
2021-12-28	106.14	106.56	105.19	105.92	97525
2021-12-29	105.54	105.75	103.96	104.08	72096
2021-12-30	104.56	107.50	104.41	104.45	85938
2021-12-31	104.09	104.49	102.72	103.62	137382
2022-01-03	104.07	104.76	101.80	102.67	107056
2022-01-04	102.67	105.01	102.67	104.61	201664
2022-01-05	104.61	105.23	98.50	98.66	118108
2022-01-06	98.96	102.76	98.03	98.80	173217
2022-01-07	99.04	99.91	98.32	99.00	118891
2022-01-10	98.24	100.44	95.31	97.95	149297
2022-01-11	98.32	100.34	97.05	99.80	98520
2022-01-12	100.30	101.70	97.83	98.00	133442
2022-01-13	98.77	99.89	98.16	99.42	183574
2022-01-14	98.14	98.92	94.39	94.76	247865
2022-01-18	93.26	94.09	90.81	91.08	208622
2022-01-19	91.63	91.94	89.82	90.60	125051
2022-01-20	90.91	92.86	88.47	88.47	244955
2022-01-21	87.49	88.38	84.87	84.93	258620
2022-01-24	83.01	85.06	80.35	84.75	487880
2022-01-25	83.47	84.13	79.78	81.93	342933
2022-01-26	83.16	84.42	80.93	82.01	302764
2022-01-27	83.17	84.15	81.66	81.89	295246
2022-01-28	81.60	85.62	80.47	85.42	241438
2022-01-31	85.49	91.14	84.82	90.46	380228
2022-02-01	89.66	91.81	88.00	91.01	298415
2022-02-02	89.92	91.31	88.27	89.50	531817
2022-02-03	88.05	89.31	85.22	85.33	470932
2022-02-04	85.17	86.01	83.67	85.24	445199
2022-02-07	85.51	86.04	83.57	83.88	234420
2022-02-08	84.08	85.05	83.21	83.99	236332
2022-02-09	85.23	86.24	83.99	84.66	301593
2022-02-10	83.25	85.80	80.71	81.41	196236
2022-02-11	81.73	82.50	79.54	79.97	225346
2022-02-14	79.85	81.64	77.03	78.00	308127
2022-02-15	79.43	81.03	78.65	80.36	636276
2022-02-16	80.17	80.95	78.73	80.24	210201
2022-02-17	79.10	81.42	77.03	77.08	170796
2022-02-18	76.70	77.88	76.10	76.98	133117
2022-02-22	76.24	76.68	75.01	75.51	204042
2022-02-23	76.04	76.93	74.46	74.71	221434
2022-02-24	71.82	78.12	70.47	77.72	329696
2022-02-25	78.04	79.23	76.56	78.87	207745
2022-02-28	77.61	81.63	77.54	78.10	247118
2022-03-01	78.14	78.61	75.43	75.91	254419
2022-03-02	76.63	80.05	76.52	79.49	218195
2022-03-03	79.88	80.35	78.19	78.51	275025
2022-03-04	77.37	79.46	76.26	77.91	276333
2022-03-07	78.01	78.52	72.74	72.86	370122
2022-03-08	72.87	75.83	71.35	73.68	256168
2022-03-09	75.55	77.76	74.96	77.07	153619
2022-03-10	75.19	77.30	74.61	76.00	173330
2022-03-11	76.62	80.60	74.78	75.78	250468
2022-03-14	76.06	76.34	72.22	73.40	216643
2022-03-15	73.82	75.15	73.34	74.33	306477
2022-03-16	75.71	78.48	75.19	78.45	255659
2022-03-17	78.04	79.89	77.60	79.44	143755
2022-03-18	78.58	80.14	78.12	79.89	279414
2022-03-21	79.65	79.86	77.17	77.84	213122
2022-03-22	78.41	80.06	78.29	79.31	159315
2022-03-23	78.48	78.74	76.95	77.25	203161
2022-03-24	77.61	78.37	76.44	77.79	146662
2022-03-25	78.01	78.43	75.71	76.43	152940
2022-03-28	76.42	77.34	74.32	75.63	301802
2022-03-29	76.97	79.45	76.97	79.16	220992
2022-03-30	79.28	79.28	77.58	77.84	170072
2022-03-31	77.63	79.27	77.22	77.29	258322
2022-04-01	78.07	78.87	76.58	78.20	135197
2022-04-04	77.69	78.39	77.19	77.64	216063
2022-04-05	77.66	77.83	74.89	76.10	178390
2022-04-06	74.90	74.90	72.60	73.56	203096
2022-04-07	73.70	74.73	71.71	73.40	207931
2022-04-08	73.02	74.40	72.27	72.37	145896
2022-04-11	71.79	72.74	71.18	71.80	188110
2022-04-12	72.98	73.70	71.87	72.51	240262
2022-04-13	73.31	74.34	72.13	73.58	134605
2022-04-14	74.03	75.00	72.89	73.48	207331
2022-04-18	73.38	73.38	70.13	71.20	213571
2022-04-19	71.01	74.49	71.01	74.20	143702
2022-04-20	74.73	75.25	74.08	74.68	142894
2022-04-21	75.19	75.26	70.20	71.14	169712
2022-04-22	70.94	74.00	69.77	70.37	155278
2022-04-25	70.12	72.55	69.41	72.47	202807
2022-04-26	71.64	71.93	69.42	69.65	236582
2022-04-27	69.35	71.46	69.35	70.26	336591
2022-04-28	71.46	72.03	68.35	71.11	236644
2022-04-29	70.73	72.58	68.17	68.58	207604
2022-05-02	68.44	71.03	68.30	70.94	177671
2022-05-03	70.74	71.18	70.03	70.47	151602
2022-05-04	70.38	72.84	68.34	72.74	168020
2022-05-05	71.38	73.09	68.27	69.58	181281
2022-05-06	69.39	69.39	66.81	67.40	215117
2022-05-09	66.65	67.47	64.71	64.98	230153
2022-05-10	66.55	66.75	63.91	65.01	308401
2022-05-11	64.77	65.95	63.03	63.25	189992
2022-05-12	62.73	64.72	61.55	63.59	232656
2022-05-13	64.99	66.34	63.30	65.15	289547
2022-05-16	64.78	64.93	63.19	64.13	173732
2022-05-17	65.65	66.84	64.20	66.32	306144
2022-05-18	65.05	66.99	63.21	64.04	164690
2022-05-19	63.43	65.22	62.93	64.35	193089
2022-05-20	65.41	65.43	63.08	64.50	246715
2022-05-23	65.14	66.30	63.27	64.94	291815
2022-05-24	64.30	65.13	62.84	64.97	224481
2022-05-25	64.97	67.33	64.37	66.87	438177
2022-05-26	70.89	71.88	67.10	69.20	303113
2022-05-27	69.20	70.71	68.74	70.25	370616
2022-05-31	70.23	70.70	68.77	69.55	292031
2022-06-01	69.71	70.51	67.55	68.06	249028
2022-06-02	68.06	69.86	68.06	69.86	253155
2022-06-03	69.33	69.69	68.00	68.79	232180
2022-06-06	69.50	70.96	69.16	70.39	143753
2022-06-07	69.45	70.40	69.08	69.96	132209
2022-06-08	70.00	70.57	68.65	69.40	170357
2022-06-09	69.45	70.00	68.43	68.95	450883
2022-06-10	67.86	68.10	65.94	66.92	200718
2022-06-13	64.81	65.75	63.45	64.10	186351
2022-06-14	63.79	65.86	61.38	62.00	451877
2022-06-15	62.91	65.34	62.61	64.35	260568
2022-06-16	62.90	63.15	61.42	63.05	259222
2022-06-17	63.44	65.05	62.87	63.95	313355
2022-06-21	65.08	66.54	64.99	65.66	197016
2022-06-22	64.88	66.51	61.77	65.75	145110
2022-06-23	66.18	68.28	64.79	68.27	173130
2022-06-24	69.06	70.82	68.65	70.69	296010
2022-06-27	71.16	71.16	69.44	70.00	126928
2022-06-28	70.65	71.39	68.70	69.03	142837
2022-06-29	69.53	69.53	66.62	67.08	227057
2022-06-30	66.05	67.95	64.85	67.18	182585
2022-07-01	66.73	68.17	66.70	68.06	139425
2022-07-05	66.78	70.32	66.00	70.26	181614
2022-07-06	70.33	71.10	68.62	69.39	123007
2022-07-07	70.00	71.36	70.00	70.97	173895
2022-07-08	70.42	71.36	70.15	70.15	223436
2022-07-11	69.62	69.62	67.00	67.57	193439
2022-07-12	67.61	68.82	66.34	66.96	138148
2022-07-13	65.85	66.50	64.90	65.18	145755
2022-07-14	64.41	64.78	63.28	64.60	237845
2022-07-15	66.20	67.00	65.25	66.10	288181
2022-07-18	66.66	68.16	66.32	66.46	261865
2022-07-19	67.16	68.88	67.10	68.49	160035
2022-07-20	68.20	69.94	67.65	69.69	242976
2022-07-21	69.32	71.91	68.66	71.89	205414
2022-07-22	72.04	72.57	70.82	71.83	197370
2022-07-25	72.21	72.52	71.22	72.52	281826
2022-07-26	72.01	72.16	69.22	70.83	181366
2022-07-27	71.31	73.21	70.96	72.54	150645
2022-07-28	72.58	76.12	72.53	75.37	267012
2022-07-29	75.44	76.51	73.69	75.57	143929
2022-08-01	74.62	76.41	74.29	75.52	275630
2022-08-02	74.32	74.83	72.06	72.52	291787
2022-08-03	73.43	74.29	72.97	73.63	170630
2022-08-04	73.87	74.75	73.20	74.51	187141
2022-08-05	73.66	74.35	72.83	73.35	98434
2022-08-08	73.90	74.73	72.75	73.46	132764
2022-08-09	72.45	72.45	70.99	71.96	144946
2022-08-10	73.70	74.90	71.98	74.65	144565
2022-08-11	75.11	76.12	74.58	75.76	185735
2022-08-12	76.16	77.78	75.57	77.63	156703
2022-08-15	77.23	79.21	77.23	79.01	175487
2022-08-16	78.66	79.61	77.79	78.22	143382
2022-08-17	77.14	78.05	76.59	77.82	131464
2022-08-18	77.47	77.71	76.76	77.52	216962
2022-08-19	76.77	76.77	74.89	75.74	141214
2022-08-22	74.51	74.51	72.98	74.08	96531
2022-08-23	74.42	75.22	73.41	73.73	144869
2022-08-24	73.52	74.57	73.40	73.72	89443
2022-08-25	74.16	75.56	74.16	74.94	122300
2022-08-26	75.00	75.00	70.15	70.19	108128
2022-08-29	69.71	69.82	68.78	69.05	128117
2022-08-30	68.96	69.69	68.69	69.54	121540
2022-08-31	69.72	70.24	69.01	69.58	131530
2022-09-01	68.62	69.50	66.79	68.32	161610
2022-09-02	69.07	69.47	66.32	67.08	104287
2022-09-06	68.91	70.15	67.70	69.41	241670
2022-09-07	69.00	70.02	68.15	69.81	152669
2022-09-08	68.91	71.40	68.64	71.07	178833
2022-09-09	71.39	73.04	71.39	72.61	142529
2022-09-12	73.26	74.07	72.83	73.87	232223
2022-09-13	72.13	73.46	69.91	70.64	196067
2022-09-14	70.10	70.93	69.40	70.76	151426
2022-09-15	70.29	71.59	69.10	69.67	175061
2022-09-16	69.14	69.77	67.39	69.64	256055
2022-09-19	68.83	71.36	68.78	71.26	121884
2022-09-20	70.39	70.49	68.51	69.61	124397
2022-09-21	70.32	71.32	68.61	68.72	133573
2022-09-22	68.60	68.60	65.60	65.70	190185
2022-09-23	64.95	65.22	63.52	64.48	171839
2022-09-26	64.34	65.59	63.34	63.48	172394
2022-09-27	64.28	64.74	61.75	62.24	217763
2022-09-28	62.53	63.00	61.74	62.44	270138
2022-09-29	61.62	62.34	60.15	61.59	160459
2022-09-30	61.16	61.64	59.52	59.61	271141
2022-10-03	60.15	62.69	59.66	62.44	202754
2022-10-04	63.77	65.53	63.76	65.51	151222
2022-10-05	64.40	65.27	63.72	64.92	123662
2022-10-06	64.62	65.61	63.61	63.86	114540
2022-10-07	62.98	62.98	60.15	60.37	148599
2022-10-10	60.88	61.07	59.61	59.86	119205
2022-10-11	59.45	59.92	57.88	58.67	190523
2022-10-12	58.59	58.93	57.31	58.48	128113
2022-10-13	57.03	60.55	55.81	60.12	125136
2022-10-14	60.68	61.35	57.45	57.87	133529
2022-10-17	59.33	60.75	59.33	60.44	97574
2022-10-18	61.87	62.50	60.43	61.21	141457
2022-10-19	60.41	60.92	58.23	59.19	229317
2022-10-20	59.32	59.80	56.47	57.33	178562
2022-10-21	57.78	59.34	55.95	59.09	203606
2022-10-24	59.48	59.80	58.05	58.27	645929
2022-10-25	58.57	60.21	58.34	59.83	269877
2022-10-26	60.00	60.37	58.63	58.81	294935
2022-10-27	59.50	60.04	58.42	59.00	184692
2022-10-28	59.33	61.44	58.68	61.00	205837
2022-10-31	60.81	60.98	59.66	59.82	205461
2022-11-01	63.38	64.47	58.27	62.00	572995
2022-11-02	62.50	65.82	62.26	63.91	631924
2022-11-03	62.92	65.72	62.54	63.19	286561
2022-11-04	64.31	65.62	63.64	65.29	327871
2022-11-07	65.81	67.07	64.80	66.90	159616
2022-11-08	66.99	68.90	66.40	67.72	266187
2022-11-09	66.90	67.98	66.14	66.29	206204
2022-11-10	69.02	73.13	68.78	72.70	235879
2022-11-11	72.95	76.99	72.91	76.12	265584
2022-11-14	74.75	75.31	72.54	72.57	252999
2022-11-15	74.19	75.57	73.70	73.90	191774
2022-11-16	73.25	74.59	72.80	74.32	206988
2022-11-17	72.91	73.90	72.33	73.02	158302
2022-11-18	74.52	76.03	71.99	73.65	170793
2022-11-21	73.30	75.67	72.38	73.69	199643
2022-11-22	73.95	75.28	73.53	74.77	263310
2022-11-23	74.53	75.39	73.86	74.31	100786
2022-11-25	73.86	75.36	73.86	74.42	99810
2022-11-28	73.67	74.53	72.95	73.25	136096
2022-11-29	73.41	74.06	72.57	72.71	110283
2022-11-30	73.13	74.13	70.59	73.88	435089
2022-12-01	74.38	74.83	72.57	72.87	239291
2022-12-02	72.06	74.07	71.42	72.83	160173
2022-12-05	72.35	72.35	70.51	70.63	146062
2022-12-06	70.40	70.55	69.07	69.37	160339
2022-12-07	69.27	72.01	68.64	68.95	178056
2022-12-08	69.51	70.29	68.67	70.06	159060
2022-12-09	69.55	70.46	68.81	69.90	142241
2022-12-12	70.15	71.65	69.80	71.26	171496
2022-12-13	73.98	74.86	71.57	72.82	215599
2022-12-14	72.01	73.76	71.51	71.80	207879
2022-12-15	70.53	73.11	69.46	69.83	216483
2022-12-16	68.69	69.79	66.02	67.31	427778
2022-12-19	67.17	67.88	65.61	65.66	177950
2022-12-20	65.57	67.32	64.51	66.64	150512
2022-12-21	67.20	68.03	66.06	67.59	181127
2022-12-22	66.89	66.89	65.23	65.77	125345
2022-12-23	65.72	66.04	62.77	65.54	155974
2022-12-27	65.92	67.10	64.27	64.95	121067
2022-12-28	65.00	65.76	63.31	63.62	155578
2022-12-29	64.26	64.92	62.96	64.32	206108
2022-12-30	63.84	64.01	62.55	63.88	182421
2023-01-03	64.70	65.62	63.56	64.94	227725
2023-01-04	65.65	66.53	63.96	65.68	236396
2023-01-05	65.18	66.21	64.11	64.25	117849
2023-01-06	65.16	65.93	64.38	65.60	111588
2023-01-09	66.01	68.21	65.29	66.89	174759
2023-01-10	66.86	68.52	66.84	68.52	117782
2023-01-11	69.30	70.76	68.90	70.69	149003
2023-01-12	71.32	72.49	69.73	72.38	172823
2023-01-13	71.49	73.94	71.17	73.36	138900
2023-01-17	72.91	73.63	71.82	73.13	174893
2023-01-18	73.40	74.64	72.33	72.42	117207
2023-01-19	71.72	72.07	70.63	71.79	149563
2023-01-20	72.59	74.82	71.81	73.58	205752
2023-01-23	73.78	75.59	73.26	75.00	188387
2023-01-24	74.78	75.93	74.30	75.07	140547
2023-01-25	74.28	75.10	73.41	74.86	166786
2023-01-26	75.51	75.98	74.44	75.95	220633
2023-01-27	75.76	77.80	75.76	77.19	154284
2023-01-30	76.45	77.85	76.34	76.90	123019
2023-01-31	77.08	78.42	76.98	77.86	178671
2023-02-01	77.49	79.65	76.80	78.62	145997
2023-02-02	79.37	80.89	78.93	79.55	145249
2023-02-03	78.24	79.94	78.24	79.87	157063
2023-02-06	79.02	80.43	78.45	78.61	333456
2023-02-07	72.73	78.49	72.73	77.46	407025
2023-02-08	77.41	78.47	76.70	78.12	231429
2023-02-09	78.76	79.04	75.66	75.91	173709
2023-02-10	75.62	77.51	75.17	77.21	190639
2023-02-13	77.69	79.57	77.27	79.17	156661
2023-02-14	78.69	80.02	78.38	79.78	136085
2023-02-15	79.29	80.97	78.75	80.75	121081
2023-02-16	79.88	81.23	78.11	80.52	150584
2023-02-17	80.61	81.14	79.74	80.95	128739
2023-02-21	79.72	80.78	78.25	78.95	293007
2023-02-22	79.06	79.57	77.03	77.59	180432
2023-02-23	78.13	78.62	77.15	78.14	92923
2023-02-24	77.10	77.89	76.52	77.49	85775
2023-02-27	78.20	79.23	77.77	78.00	104762
2023-02-28	77.90	78.90	77.33	77.80	160935
2023-03-01	77.76	78.57	77.39	77.64	130092
2023-03-02	77.06	77.47	76.43	77.29	82129
2023-03-03	77.90	78.30	77.49	77.54	107556
2023-03-06	77.48	78.93	76.89	77.94	143838
2023-03-07	76.95	76.95	75.42	75.96	356275
2023-03-08	76.14	77.88	76.04	77.50	220691
2023-03-09	77.37	77.53	73.19	73.29	188428
2023-03-10	72.91	72.91	65.21	65.44	875248
2023-03-13	64.25	67.11	62.47	64.76	550278
2023-03-14	67.26	67.95	64.88	65.63	556273
2023-03-15	66.12	67.21	64.89	66.75	408071
2023-03-16	65.91	69.45	65.71	68.81	281015
2023-03-17	67.98	69.50	67.23	68.86	531435
2023-03-20	69.38	70.70	68.30	69.13	212439
2023-03-21	70.15	71.91	69.11	71.27	121396
2023-03-22	71.17	71.80	69.58	69.87	198554
2023-03-23	70.14	71.72	70.02	71.17	219318
2023-03-24	70.43	71.38	69.45	71.14	147199
2023-03-27	72.10	72.59	71.24	71.79	110505
2023-03-28	71.51	71.91	70.85	71.69	88674
2023-03-29	72.36	72.93	70.96	71.53	97870
2023-03-30	72.23	72.69	71.15	71.35	149885
2023-03-31	72.03	74.27	71.68	73.98	221242
2023-04-03	73.59	74.64	71.67	72.28	237175
2023-04-04	72.25	72.77	70.40	70.65	184002
2023-04-05	70.25	70.88	69.72	70.73	212722
2023-04-06	70.75	71.54	70.00	70.87	139696
2023-04-10	70.46	71.51	70.29	70.58	261973
2023-04-11	71.05	72.47	70.46	71.66	171329
2023-04-12	72.29	73.17	71.61	71.76	129117
2023-04-13	72.20	73.00	71.89	72.49	153127
2023-04-14	72.68	73.28	71.32	71.95	133129
2023-04-17	71.66	72.45	71.31	72.18	132951
2023-04-18	72.35	73.93	72.32	73.93	270642
2023-04-19	73.70	75.41	73.48	74.44	189285
2023-04-20	73.99	73.99	72.33	73.12	200436
2023-04-21	72.97	74.18	72.31	73.85	202362
2023-04-24	73.74	74.51	73.26	73.83	102702
2023-04-25	73.39	73.52	72.60	73.08	176834
2023-04-26	72.53	73.41	71.17	71.92	161672
2023-04-27	72.33	72.77	71.35	72.77	161345
2023-04-28	72.65	73.95	72.30	73.68	194345
2023-05-01	73.65	74.78	72.20	72.50	122938
2023-05-02	72.15	72.15	69.71	71.18	121434
2023-05-03	71.23	72.09	69.74	70.02	123890
2023-05-04	69.43	69.43	66.16	66.50	260715
2023-05-05	67.62	67.88	66.57	67.30	206252
2023-05-08	67.31	67.51	65.75	66.60	186416
2023-05-09	66.40	67.09	65.58	66.71	67577
2023-05-10	67.71	67.86	66.03	66.40	113600
2023-05-11	65.99	65.99	64.55	64.60	142659
2023-05-12	64.98	65.58	63.80	64.19	105851
2023-05-15	64.35	66.32	64.35	65.81	190744
2023-05-16	65.40	65.40	63.98	64.48	140114
2023-05-17	64.99	66.75	63.94	66.41	298661
2023-05-18	66.26	67.84	65.62	67.42	297544
2023-05-19	68.30	68.40	66.98	67.31	185217
2023-05-22	67.39	69.35	67.13	68.97	270211
2023-05-23	68.75	69.34	67.30	67.85	245938
2023-05-24	67.40	67.50	65.90	66.61	249481
2023-05-25	66.00	67.67	62.86	65.87	306931
2023-05-26	67.40	67.40	64.90	66.15	204961
2023-05-30	66.55	67.46	66.24	67.09	185195
2023-05-31	67.08	68.05	66.44	67.91	424127
2023-06-01	68.05	70.23	66.19	69.90	296965
2023-06-02	70.67	72.55	70.67	71.76	245654
2023-06-05	71.24	71.42	70.08	71.15	146164
2023-06-06	71.40	74.69	70.77	74.51	236671
2023-06-07	74.57	76.50	74.03	76.31	321487
2023-06-08	75.86	76.81	75.11	76.45	286282
2023-06-09	76.34	76.94	75.23	75.45	160690
2023-06-12	75.37	76.13	74.49	75.36	237369
2023-06-13	75.57	77.18	75.23	76.36	268419
2023-06-14	76.04	77.91	75.87	76.85	273375
2023-06-15	76.31	78.92	76.09	78.77	180570
2023-06-16	79.58	79.58	77.51	77.87	248297
2023-06-20	77.23	78.60	76.65	77.53	133234
2023-06-21	77.03	78.38	76.77	77.79	218705
2023-06-22	77.46	77.46	75.87	77.20	249395
2023-06-23	76.42	77.27	75.31	75.61	726475
2023-06-26	75.30	76.90	75.30	76.07	163581
2023-06-27	76.51	77.85	75.54	77.50	198130
2023-06-28	77.78	78.15	76.94	77.75	165321
2023-06-29	77.88	79.98	77.55	79.67	170721
2023-06-30	80.11	80.78	79.64	79.98	126631
2023-07-03	80.05	80.37	79.37	79.81	78672
2023-07-05	79.60	79.65	78.57	78.83	110822
2023-07-06	77.85	78.11	76.47	78.05	114372
2023-07-07	78.19	79.04	78.07	78.22	157630
2023-07-10	78.16	79.56	78.16	78.56	101807
2023-07-11	79.16	81.05	78.62	80.85	167500
2023-07-12	82.35	83.08	81.95	82.30	126875
2023-07-13	82.59	84.83	82.54	84.69	101142
2023-07-14	84.48	84.64	83.08	84.15	109093
2023-07-17	83.71	86.28	83.71	85.94	196144
2023-07-18	86.22	87.07	85.23	86.11	368309
2023-07-19	86.15	88.26	86.15	87.02	211950
2023-07-20	85.92	87.26	85.92	86.95	120713
2023-07-21	87.60	88.24	86.36	86.44	118228
2023-07-24	86.41	87.28	86.30	87.28	114233
2023-07-25	87.33	89.14	87.33	88.00	197583
2023-07-26	87.76	88.91	86.58	88.63	156158
2023-07-27	88.98	89.72	86.70	87.36	182196
2023-07-28	88.34	88.51	86.66	86.71	265934
2023-07-31	86.74	88.54	86.74	88.43	279976
2023-08-01	85.78	88.46	85.78	88.21	254868
2023-08-02	87.68	90.78	87.14	90.56	331689
2023-08-03	90.27	92.01	89.52	91.78	213498
2023-08-04	91.78	93.58	88.01	91.52	306523
2023-08-07	91.71	93.46	91.71	92.98	212701
2023-08-08	91.81	93.18	89.03	91.94	231476
2023-08-09	91.95	92.74	89.85	91.47	125220
2023-08-10	91.72	94.20	91.72	93.05	424598
2023-08-11	92.43	93.21	92.00	92.84	239738
2023-08-14	92.78	93.91	92.40	93.20	282158
2023-08-15	92.74	92.74	90.84	91.86	348104
2023-08-16	91.86	92.82	91.51	92.15	284756
2023-08-17	92.60	92.82	90.54	90.63	106801
2023-08-18	89.78	91.79	89.76	91.69	170252
2023-08-21	91.54	92.25	90.20	91.44	157456
2023-08-22	91.36	91.81	89.84	90.36	151959
2023-08-23	90.73	91.50	90.54	91.30	173560
2023-08-24	90.95	91.84	89.67	89.82	164957
2023-08-25	89.95	90.29	89.13	89.89	115672
2023-08-28	89.92	91.74	89.47	91.34	144106
2023-08-29	91.05	93.00	90.58	93.00	144002
2023-08-30	92.75	93.56	92.16	92.58	148461
2023-08-31	92.55	93.35	91.69	92.79	218576
2023-09-01	93.42	94.33	92.96	93.16	179381
2023-09-05	92.60	93.11	91.58	92.43	155755
2023-09-06	92.57	92.84	91.04	91.35	135140
2023-09-07	91.12	91.67	89.78	91.27	240567
2023-09-08	91.14	93.03	90.64	91.04	148730
2023-09-11	91.18	92.04	90.80	90.87	143572
2023-09-12	90.09	92.97	90.09	91.74	127147
2023-09-13	91.77	92.48	91.21	91.86	133391
2023-09-14	92.05	92.69	90.32	91.17	140616
2023-09-15	91.25	91.95	90.03	91.94	350549
2023-09-18	92.20	92.20	90.97	91.43	82480
2023-09-19	91.64	91.99	90.36	90.95	91667
2023-09-20	91.04	92.93	91.04	91.38	153161
2023-09-21	90.55	90.57	88.73	89.75	142758
2023-09-22	89.90	90.65	88.93	89.24	122871
2023-09-25	88.79	91.14	88.25	90.57	131125
2023-09-26	90.06	90.67	89.71	90.17	144841
2023-09-27	90.20	90.84	89.17	90.02	285152
2023-09-28	90.24	91.43	89.55	90.70	242458
2023-09-29	90.97	92.16	90.13	90.44	203095
2023-10-02	90.28	90.28	88.42	89.20	118364
2023-10-03	89.03	90.16	87.39	87.61	220283
2023-10-04	87.83	88.83	86.62	87.98	218909
2023-10-05	87.96	89.04	86.51	88.41	205159
2023-10-06	87.75	89.82	87.71	89.05	211991
2023-10-09	88.45	89.16	87.61	88.04	127742
2023-10-10	87.96	88.63	87.43	87.58	160701
2023-10-11	87.98	88.76	87.50	88.53	136221
2023-10-12	88.62	89.08	86.76	86.98	138419
2023-10-13	87.28	88.19	85.38	85.86	133093
2023-10-16	86.87	87.79	86.22	86.62	175114
2023-10-17	85.92	87.11	85.48	85.97	195032
2023-10-18	85.12	85.12	82.38	83.04	149686
2023-10-19	82.95	83.18	81.53	81.68	114085
2023-10-20	81.58	81.92	79.50	79.83	167703
2023-10-23	79.36	81.59	78.66	80.91	177063
2023-10-24	81.33	81.97	80.41	81.76	149310
2023-10-25	81.20	81.43	79.13	80.15	98695
2023-10-26	80.23	81.70	80.23	81.25	122717
2023-10-27	81.67	81.67	80.09	80.76	106975
2023-10-30	81.29	83.84	81.29	83.63	169267
2023-10-31	83.33	84.18	83.04	84.12	146451
2023-11-01	84.39	85.76	83.22	85.22	157946
2023-11-02	86.07	88.53	85.62	88.10	288836
2023-11-03	89.40	92.04	89.33	91.94	305544
2023-11-06	91.61	92.06	88.61	89.36	356530
2023-11-07	91.75	91.97	84.85	87.54	281025
2023-11-08	87.92	90.80	86.20	90.37	169837
2023-11-09	91.07	91.92	89.36	89.54	217262
2023-11-10	89.79	90.99	89.28	90.30	190572
2023-11-13	89.75	90.50	89.38	89.70	110710
2023-11-14	91.99	92.83	91.47	92.08	233187
2023-11-15	91.92	94.16	90.82	93.83	197544
2023-11-16	93.50	94.44	91.93	92.31	194738
2023-11-17	93.06	94.03	92.51	93.09	184818
2023-11-20	93.09	94.29	92.91	93.73	156112
2023-11-21	93.18	94.18	93.05	93.31	128443
2023-11-22	94.10	94.71	93.54	93.99	70662
2023-11-24	93.60	95.00	93.60	94.90	36128
2023-11-27	94.68	95.57	93.98	95.39	140620
2023-11-28	95.39	95.67	94.38	94.46	113773
2023-11-29	95.34	97.41	95.00	97.34	254024
2023-11-30	98.10	99.31	97.29	97.85	372015
2023-12-01	97.50	99.01	96.38	98.66	268724
2023-12-04	98.24	100.09	98.24	99.78	252367
2023-12-05	99.23	99.89	97.94	99.59	144172
2023-12-06	100.52	102.21	100.52	102.05	229171
2023-12-07	102.26	103.57	101.25	101.58	227044
2023-12-08	101.20	104.03	101.20	103.69	106384
2023-12-11	103.42	105.14	103.42	104.98	139637
2023-12-12	105.58	105.66	103.93	105.05	195536
2023-12-13	105.34	108.96	104.64	107.62	327059
2023-12-14	108.58	112.06	108.22	109.40	589838
2023-12-15	109.19	110.71	107.84	108.99	598321
2023-12-18	109.39	110.37	108.05	110.05	163737
2023-12-19	110.84	112.87	109.78	111.49	184507
2023-12-20	111.44	113.66	109.47	109.50	234643
2023-12-21	110.26	111.08	109.16	111.02	227841
2023-12-22	111.26	113.26	111.06	112.20	147569
2023-12-26	111.81	114.70	111.81	114.70	101709
2023-12-27	114.70	116.98	114.01	115.70	152172
2023-12-28	115.14	116.08	114.70	115.19	120096
2023-12-29	115.53	115.53	113.23	113.44	102159
2024-01-02	112.50	112.71	109.83	111.79	168679
2024-01-03	110.90	111.59	108.05	108.24	216619
2024-01-04	108.61	109.15	107.62	107.77	120519
2024-01-05	106.88	108.76	106.58	107.81	136730
2024-01-08	108.05	110.30	107.80	110.25	129124
2024-01-09	109.20	110.15	108.46	108.95	118370
2024-01-10	108.54	111.16	107.86	111.14	131162
2024-01-11	108.75	110.52	107.72	110.36	185353
2024-01-12	111.74	112.96	109.83	112.53	261501
2024-01-16	112.08	113.58	110.84	113.46	162398
2024-01-17	111.87	114.24	111.87	114.06	153853
2024-01-18	115.04	115.42	113.28	115.30	157003
2024-01-19	115.87	119.20	115.34	118.71	205003
2024-01-22	120.25	121.06	119.30	119.83	242440
2024-01-23	120.79	120.79	115.90	116.88	293444
2024-01-24	118.60	118.60	114.50	114.50	555022
2024-01-25	116.39	116.67	114.67	115.76	225153
2024-01-26	116.37	116.64	115.23	115.60	110411
2024-01-29	115.45	118.23	115.45	118.12	114963
2024-01-30	117.60	118.23	117.44	117.90	90596
2024-01-31	117.12	118.86	115.81	115.94	158095
2024-02-01	116.32	118.53	114.70	118.50	130979
2024-02-02	117.08	120.38	116.76	119.76	176501
2024-02-05	118.35	119.43	116.20	119.05	172936
2024-02-06	113.10	115.24	108.58	112.29	546884
2024-02-07	112.62	114.66	110.92	114.12	291048
2024-02-08	113.50	116.22	112.96	113.18	278787
2024-02-09	114.13	116.33	112.97	115.88	338976
2024-02-12	116.21	117.82	115.93	116.62	258529
2024-02-13	113.09	113.93	109.79	110.87	302515
2024-02-14	112.29	116.40	112.01	116.26	275194
2024-02-15	117.50	120.14	116.54	118.28	304808
2024-02-16	118.00	120.06	117.43	119.44	249106
2024-02-20	118.20	118.67	116.88	117.61	220283
2024-02-21	117.10	118.03	115.57	116.91	210363
2024-02-22	117.09	120.31	117.09	119.44	178579
2024-02-23	119.76	120.14	118.56	119.05	143099
2024-02-26	118.72	121.90	116.66	116.72	260930
2024-02-27	117.51	119.09	116.08	116.95	441271
2024-02-28	116.07	116.91	114.17	114.44	242152
2024-02-29	115.98	116.16	113.81	114.85	454588
2024-03-01	115.11	117.15	114.35	114.74	184644
2024-03-04	115.10	115.83	112.29	112.70	316129
2024-03-05	106.50	109.00	104.41	107.81	1517502
2024-03-06	108.75	109.50	106.31	107.03	583097
2024-03-07	108.10	109.33	106.50	108.77	567897
2024-03-08	109.20	109.69	103.42	108.09	319878
2024-03-11	107.88	108.36	106.85	108.34	243118
2024-03-12	107.88	108.92	107.50	108.22	197759
2024-03-13	107.88	108.53	107.35	107.80	201692
2024-03-14	107.13	107.75	105.09	106.30	319845
2024-03-15	105.52	107.20	105.51	106.13	335996
2024-03-18	106.24	107.04	105.69	105.77	144779
2024-03-19	105.16	106.58	105.16	105.93	142505
2024-03-20	105.73	108.49	105.65	107.96	201358
2024-03-21	108.61	110.66	108.61	108.97	266265
2024-03-22	109.00	109.00	107.38	107.82	124588
2024-03-25	108.00	108.30	107.22	107.22	151579
2024-03-26	108.15	110.73	107.40	110.05	312390
2024-03-27	110.90	111.65	110.06	110.87	209627
2024-03-28	111.04	113.61	110.52	112.76	346329
2024-04-01	113.11	113.11	109.93	111.29	212998
2024-04-02	109.58	111.12	109.58	110.59	197020
2024-04-03	109.92	113.67	109.92	113.20	378324
2024-04-04	114.13	114.35	110.61	110.94	264096
2024-04-05	110.89	113.21	110.19	112.77	180953
2024-04-08	113.59	116.86	112.46	116.43	288300
2024-04-09	116.91	117.43	114.64	116.52	177895
2024-04-10	113.73	116.12	112.38	115.17	249781
2024-04-11	112.96	115.21	112.96	114.22	272090
2024-04-12	113.64	113.98	109.92	110.53	157609
2024-04-15	111.45	111.90	109.68	110.19	133998
2024-04-16	109.92	110.87	108.69	110.32	152475
2024-04-17	110.95	111.30	109.55	110.24	175439
2024-04-18	110.23	111.38	109.41	109.65	231065
2024-04-19	109.29	110.55	108.34	110.08	241547
2024-04-22	110.76	111.95	109.84	111.48	205012
2024-04-23	111.58	113.87	110.99	113.49	168736
2024-04-24	112.60	113.87	109.96	113.34	148432
2024-04-25	112.14	113.63	110.70	113.38	180088
2024-04-26	113.68	114.86	112.10	114.53	160552
2024-04-29	114.99	115.20	113.89	114.22	127746
2024-04-30	113.82	114.89	111.54	111.72	143084
2024-05-01	111.95	114.41	110.90	112.54	193308
2024-05-02	113.91	115.60	112.46	115.33	145115
2024-05-03	116.89	116.89	114.50	115.67	216404
2024-05-06	116.49	118.13	115.48	117.81	97824
2024-05-07	117.71	119.19	117.22	117.52	111588
2024-05-08	116.48	117.80	115.81	116.50	114160
2024-05-09	116.88	116.89	114.92	115.84	184647
2024-05-10	115.95	116.37	114.25	115.00	413962
2024-05-13	116.03	116.03	114.74	114.74	139896
2024-05-14	116.26	117.28	114.28	115.47	222826
2024-05-15	116.60	118.83	116.43	117.99	772309
2024-05-16	118.38	119.32	117.49	117.75	168510
2024-05-17	118.22	118.22	115.45	115.60	253473
2024-05-20	115.86	118.51	115.44	118.47	271928
2024-05-21	118.22	120.03	116.30	119.39	147042
2024-05-22	119.34	120.30	118.18	119.21	308026
2024-05-23	122.72	126.87	119.24	124.22	444462
2024-05-24	126.00	129.02	124.45	126.95	486911
2024-05-28	128.80	130.97	124.88	130.00	440931
2024-05-29	128.09	128.26	123.74	123.97	337090
2024-05-30	124.28	126.09	123.79	124.00	268684
2024-05-31	124.57	127.77	122.07	125.49	532488
2024-06-03	126.06	127.60	123.17	123.43	195327
2024-06-04	122.64	122.64	120.55	120.79	166709
2024-06-05	121.83	123.46	120.04	123.40	152765
2024-06-06	123.00	124.26	120.85	121.00	164404
2024-06-07	120.07	120.58	118.22	118.57	269958
2024-06-10	118.50	121.57	118.46	120.57	197710
2024-06-11	120.01	121.73	119.59	121.73	140971
2024-06-12	124.65	126.00	122.71	122.94	163308
2024-06-13	122.53	122.53	118.07	118.22	223466
2024-06-14	115.45	117.59	115.41	116.22	240742
2024-06-17	116.24	117.28	114.85	115.52	186924
2024-06-18	115.75	117.96	115.08	116.49	293106
2024-06-20	115.52	119.00	115.52	117.86	247885
2024-06-21	117.76	119.20	116.18	117.53	407009
2024-06-24	117.15	118.81	116.73	116.86	191730
2024-06-25	116.95	118.12	115.59	117.97	234189
2024-06-26	117.42	119.72	117.24	117.73	295104
2024-06-27	118.26	121.62	118.08	121.31	337868
2024-06-28	122.68	124.32	121.23	123.58	1464761
2024-07-01	123.79	123.79	120.86	123.12	244936
2024-07-02	123.56	127.28	123.56	127.26	224028
2024-07-03	127.61	128.03	125.73	126.14	130573
2024-07-05	125.91	128.87	124.88	127.02	252840
2024-07-08	127.57	128.52	125.69	126.00	233217
2024-07-09	126.21	126.93	125.04	126.00	258906
2024-07-10	126.77	129.35	125.97	129.12	230217
2024-07-11	131.65	135.24	131.25	134.76	471302
2024-07-12	136.16	138.31	136.07	137.39	256108
2024-07-15	138.46	140.52	134.34	137.24	394633
2024-07-16	137.45	142.24	137.45	141.58	495179
2024-07-17	139.48	142.53	139.48	142.13	381036
2024-07-18	142.00	145.00	138.25	141.01	429450
2024-07-19	141.12	141.61	139.38	139.89	261204
2024-07-22	140.80	143.66	139.46	143.09	338773
2024-07-23	142.77	144.78	141.14	141.88	301409
2024-07-24	141.15	142.06	138.93	139.19	259671
2024-07-25	139.72	144.90	136.09	141.85	331394
2024-07-26	144.27	146.28	143.17	144.11	295252
2024-07-29	144.16	145.09	142.52	142.63	199037
2024-07-30	143.69	145.32	141.67	143.40	222702
2024-07-31	145.34	146.69	143.57	144.37	359370
2024-08-01	144.45	145.02	136.72	140.17	340427
2024-08-02	134.48	136.10	130.50	133.07	437078
2024-08-05	126.09	129.24	123.98	126.20	422812
2024-08-06	130.00	134.43	124.69	133.27	510013
2024-08-07	135.41	138.27	131.59	131.64	274334
2024-08-08	134.10	137.27	133.11	136.75	303422
2024-08-09	136.65	137.39	134.53	137.08	293606
2024-08-12	136.94	137.59	135.64	136.01	226549
2024-08-13	136.99	139.64	136.90	139.15	265638
2024-08-14	139.96	140.36	138.63	139.82	269348
2024-08-15	143.11	143.11	139.91	142.03	164729
2024-08-16	141.42	143.19	141.42	143.09	187726
2024-08-19	143.63	145.42	142.12	145.15	173102
2024-08-20	145.69	147.09	142.16	142.80	140764
2024-08-21	144.18	145.34	142.31	145.13	149918
2024-08-22	144.99	147.25	143.97	147.25	179073
2024-08-23	148.40	151.65	147.53	151.45	229078
2024-08-26	152.48	153.93	151.72	152.91	208658
2024-08-27	152.17	154.50	151.23	153.60	230858
2024-08-28	152.67	153.57	149.94	149.94	201965
2024-08-29	150.72	151.10	149.11	150.08	178242
2024-08-30	150.69	152.97	149.18	152.84	232124
2024-09-03	151.25	152.62	147.76	148.54	228436
2024-09-04	148.14	150.36	145.94	149.15	259326
2024-09-05	149.59	151.25	146.55	148.28	191921
2024-09-06	149.21	150.55	144.60	145.74	228896
2024-09-09	154.60	161.19	151.43	151.89	1234788
2024-09-10	151.83	152.19	146.48	148.57	547835
2024-09-11	148.34	149.01	144.69	147.67	408516
2024-09-12	147.60	150.47	147.10	150.00	383479
2024-09-13	151.72	154.33	149.40	152.87	378518
2024-09-16	153.64	156.01	152.17	153.23	515639
2024-09-17	154.58	157.56	153.43	157.37	506010
2024-09-18	157.63	162.64	156.69	158.62	986452
2024-09-19	163.30	163.30	158.38	161.25	708119
2024-09-20	161.18	164.45	159.77	163.25	5945406
2024-09-23	164.03	165.83	162.68	164.78	509955
2024-09-24	165.12	167.77	164.42	166.88	573482
2024-09-25	167.56	168.12	164.80	165.72	338471
2024-09-26	167.00	168.86	166.08	167.20	274154
2024-09-27	167.64	169.02	166.00	166.67	250071
2024-09-30	166.28	168.76	165.32	168.39	289476
2024-10-01	168.71	169.62	165.96	168.00	337804
2024-10-02	167.21	169.51	166.64	168.43	175751
2024-10-03	168.04	171.15	167.28	170.83	249936
2024-10-04	173.80	175.00	171.71	173.60	245097
2024-10-07	172.52	173.60	170.77	172.02	349555
2024-10-08	172.35	175.06	171.97	173.01	292152
2024-10-09	172.77	177.62	172.77	175.14	449702
2024-10-10	174.75	174.75	171.42	172.58	401564
2024-10-11	172.64	175.49	172.64	174.74	340893
2024-10-14	175.33	177.37	174.28	177.16	211893
2024-10-15	177.13	179.18	175.68	176.13	236340
2024-10-16	177.50	179.49	176.67	178.28	206950
2024-10-17	179.27	181.27	178.37	181.00	295658
2024-10-18	181.00	181.96	179.83	180.92	232474
2024-10-21	180.33	181.33	178.73	179.13	217617
2024-10-22	178.20	178.43	175.79	177.78	249006
2024-10-23	176.60	177.98	174.03	175.64	252118
2024-10-24	176.22	178.60	175.29	177.93	239006
2024-10-25	179.40	180.98	175.43	177.85	193608
2024-10-28	179.70	183.11	178.07	182.61	475713
2024-10-29	181.36	183.21	181.22	182.82	330056
2024-10-30	182.26	185.10	181.87	182.22	291462
2024-10-31	181.69	183.34	178.09	179.64	255399
2024-11-01	180.21	181.38	179.03	179.90	340854
2024-11-04	179.56	181.34	177.91	178.65	341145
2024-11-05	178.95	181.82	178.95	180.24	450985
2024-11-06	189.10	196.60	186.25	192.63	1015084
2024-11-07	190.43	191.38	186.72	189.42	461216
2024-11-08	189.70	194.88	188.54	194.47	450922
2024-11-11	197.89	202.56	196.75	201.62	285175
2024-11-12	201.77	203.72	196.62	196.90	359560
2024-11-13	197.67	199.26	190.39	190.39	361481
2024-11-14	193.33	194.44	190.16	193.18	300295
2024-11-15	193.85	193.85	190.41	191.88	249700
2024-11-18	192.10	192.47	188.30	191.33	227610
2024-11-19	188.60	194.91	188.60	194.41	265887
2024-11-20	194.74	196.30	192.33	194.48	157887
2024-11-21	196.00	200.40	195.22	198.17	211850
2024-11-22	199.67	201.03	197.78	199.55	264915
2024-11-25	201.53	203.63	200.33	201.57	265012
2024-11-26	200.35	201.48	198.37	199.36	204483
2024-11-27	199.50	200.79	191.80	192.02	406288
2024-11-29	192.99	194.61	191.75	192.40	184886
2024-12-02	192.58	193.69	187.75	191.92	241533
2024-12-03	192.59	196.95	191.62	191.96	254874
2024-12-04	192.08	193.13	189.49	190.70	235846
2024-12-05	190.40	190.40	185.19	185.47	416931
2024-12-06	185.41	185.97	180.88	181.48	433942
2024-12-09	182.34	183.57	175.69	176.80	481001
2024-12-10	177.08	177.99	174.01	174.55	545844
2024-12-11	175.99	177.55	172.91	173.99	476083
2024-12-12	173.99	175.36	169.76	171.23	934718
2024-12-13	171.23	173.29	168.80	169.24	510141
2024-12-16	169.63	170.06	166.69	167.52	1111259
2024-12-17	166.43	167.32	162.20	163.41	708307
2024-12-18	163.76	164.75	151.68	152.51	802376
2024-12-19	153.56	156.63	150.69	151.40	773061
2024-12-20	148.97	153.94	148.65	150.68	1662623
2024-12-23	150.01	151.09	148.76	150.07	529868
2024-12-24	150.57	151.76	149.29	150.58	238105
2024-12-26	149.55	155.19	149.02	154.00	344516
2024-12-27	153.07	153.44	149.75	151.55	301598
2024-12-30	150.43	150.43	147.37	147.78	290581
2024-12-31	148.96	149.24	147.59	148.05	268403
2025-01-02	148.90	150.36	147.07	149.15	333011
2025-01-03	150.26	151.67	149.30	150.27	349201
2025-01-06	142.95	146.79	142.94	146.74	402721
2025-01-07	146.74	148.80	144.25	147.27	428978
2025-01-08	145.69	148.23	144.97	147.93	338492
2025-01-10	144.62	144.89	138.27	139.76	300891
2025-01-13	137.84	139.13	136.87	138.05	475426
2025-01-14	138.51	141.65	136.22	141.14	564830
2025-01-15	146.85	147.47	143.42	144.61	272192
2025-01-16	145.27	149.73	145.00	149.59	353412
2025-01-17	150.89	151.42	147.87	150.26	457867
2025-01-21	153.94	157.60	153.26	157.13	428630
2025-01-22	157.00	160.67	156.81	160.14	552383
2025-01-23	158.80	159.98	156.91	159.86	356997
2025-01-24	158.42	161.93	157.82	160.99	302379
2025-01-27	158.38	159.99	156.68	158.63	448722
2025-01-28	158.33	160.69	157.30	159.60	386896
2025-01-29	159.34	161.06	157.30	157.38	327016
2025-01-30	160.38	160.83	157.53	159.46	212830
2025-01-31	159.97	161.25	158.77	159.18	294793
2025-02-03	153.95	159.13	151.46	158.00	536242
2025-02-04	165.37	168.08	157.47	161.40	890514
2025-02-05	163.01	172.37	162.74	170.18	727105
2025-02-06	170.45	170.57	166.52	166.83	500632
2025-02-07	167.26	169.20	166.53	167.19	445072
2025-02-10	169.07	169.07	164.12	166.39	350579
2025-02-11	157.25	158.76	149.56	156.59	2030735
2025-02-12	154.81	154.88	150.89	153.87	656643
2025-02-13	154.67	154.68	150.56	151.83	463246
2025-02-14	152.80	156.61	152.50	156.19	413127
2025-02-18	156.78	159.52	155.26	159.52	445034
2025-02-19	158.31	160.28	157.41	159.96	517878
2025-02-20	159.72	159.93	152.58	157.26	844043
2025-02-21	158.77	159.43	151.40	151.46	641616
2025-02-24	153.07	155.28	151.00	153.14	775101
2025-02-25	153.63	155.00	149.06	153.98	449798
2025-02-26	154.93	157.69	152.95	153.78	500716
2025-02-27	154.50	156.24	150.62	151.65	430584
2025-02-28	150.11	156.42	148.36	156.32	621524
2025-03-03	156.68	160.18	151.66	152.59	479342
2025-03-04	149.97	150.12	143.03	146.94	454552
2025-03-05	147.54	153.30	145.08	153.03	466543
2025-03-06	150.31	151.59	146.12	147.59	509068
2025-03-07	146.69	149.84	139.39	145.94	718095
2025-03-10	142.05	143.84	135.82	137.87	587446
2025-03-11	139.35	142.69	136.98	140.05	614224
2025-03-12	142.77	145.66	140.21	141.47	763986
2025-03-13	141.78	141.78	138.01	139.01	744651
2025-03-14	140.64	143.58	139.33	142.56	585176
2025-03-17	142.51	145.88	140.13	145.15	498984
2025-03-18	142.55	145.46	141.77	144.74	312873
2025-03-19	145.95	151.99	144.62	150.57	397275
2025-03-20	148.60	151.00	147.66	149.20	469358
2025-03-21	148.74	151.37	145.34	150.64	1209451
2025-03-24	153.80	157.13	151.87	155.89	458511
2025-03-25	155.93	158.06	154.16	157.61	371258
2025-03-26	158.08	158.16	153.12	154.02	309185
2025-03-27	153.10	153.10	149.02	150.81	357387
2025-03-28	150.81	152.40	146.23	147.08	382110
2025-03-31	144.28	149.70	141.71	148.67	399818
2025-04-01	148.73	153.94	147.88	151.92	413614
2025-04-02	149.19	156.49	146.67	155.48	427267
2025-04-03	144.54	145.49	140.63	140.89	657404
2025-04-04	134.64	137.84	128.87	135.66	1098402
2025-04-07	127.77	141.25	126.59	134.12	1176736
2025-04-08	140.75	143.38	124.10	126.65	792481
2025-04-09	125.89	148.72	124.65	147.08	1251958
2025-04-10	142.03	144.99	134.06	138.07	558908
2025-04-11	137.51	138.90	131.51	137.21	550071
2025-04-14	138.67	141.23	135.92	140.87	574196
2025-04-15	141.69	143.91	140.21	141.35	337491
2025-04-16	139.23	140.01	133.04	135.05	923068
2025-04-17	135.74	139.76	134.22	137.73	816917
2025-04-21	136.48	139.22	128.73	131.40	403727
2025-04-22	133.35	137.88	131.99	136.68	383028
2025-04-23	143.05	147.20	142.32	144.10	569910
2025-04-24	143.10	150.15	142.10	148.01	437255
2025-04-25	145.51	151.04	145.51	148.34	367179
2025-04-28	148.52	151.11	147.55	150.59	397075
2025-04-29	148.84	154.59	147.97	154.51	401683
2025-04-30	151.65	154.81	148.00	154.49	416846
2025-05-01	155.22	158.44	153.20	155.62	334238
2025-05-02	157.38	163.66	157.38	160.59	394377
2025-05-05	159.63	161.55	157.81	160.37	308273
2025-05-06	156.63	160.20	156.63	157.71	286246
2025-05-07	158.50	159.74	156.60	158.62	309097
2025-05-08	161.47	165.34	159.87	162.70	337587
2025-05-09	162.70	164.04	161.10	162.68	311214
2025-05-12	172.25	175.00	170.38	172.95	424284
2025-05-13	174.34	176.68	172.65	174.04	367418
2025-05-14	172.70	175.84	172.34	174.82	367332
2025-05-15	172.96	174.39	169.64	170.11	448421
2025-05-16	170.49	173.27	168.70	172.74	387017
2025-05-19	169.51	172.94	168.66	172.52	335302
2025-05-20	172.07	173.31	167.59	169.70	524393
2025-05-21	167.14	168.58	161.35	161.72	410990
2025-05-22	161.84	166.85	161.22	163.86	453882
2025-05-23	160.36	166.71	155.88	165.41	401837
2025-05-27	166.47	172.64	165.48	172.60	557125
2025-05-28	172.62	176.52	171.34	175.49	1622206
2025-05-29	179.19	179.19	152.63	156.08	1737620
2025-05-30	154.41	155.19	148.18	149.00	1480590
2025-06-02	149.00	149.08	144.96	148.96	770086
2025-06-03	148.96	151.18	145.99	149.51	505319
2025-06-04	149.89	150.23	147.67	149.08	475008
2025-06-05	149.77	151.01	147.38	150.63	566672
2025-06-06	153.51	154.33	150.19	150.82	609332
2025-06-09	152.24	153.77	149.63	151.73	635252
2025-06-10	152.77	154.04	149.40	151.67	543397
2025-06-11	152.77	153.60	146.59	147.34	797793
2025-06-12	145.82	147.09	144.05	146.49	855171
2025-06-13	143.79	144.66	138.60	138.95	791537
2025-06-16	140.83	142.33	137.22	137.53	1376351
2025-06-17	136.05	136.57	132.94	135.91	905233
2025-06-18	136.15	139.20	135.32	136.98	506550
2025-06-20	137.22	137.22	135.21	136.69	780968
2025-06-23	136.01	138.96	133.47	138.84	672565
2025-06-24	140.79	143.08	140.20	142.67	524518
2025-06-25	143.18	143.40	141.33	142.52	489239
2025-06-26	142.78	144.34	141.08	144.24	625675
2025-06-27	144.00	147.46	141.31	144.14	6424265
2025-06-30	146.30	146.30	139.93	142.12	665817
2025-07-01	141.01	146.72	141.01	144.79	543839
2025-07-02	144.30	145.51	143.54	145.15	463402
2025-07-03	146.42	147.61	145.75	147.02	201133
2025-07-07	146.28	147.59	145.15	146.10	489579
2025-07-08	147.06	148.87	145.13	147.15	495357
2025-07-09	147.39	149.15	145.80	149.09	263395
2025-07-10	149.57	154.07	149.13	153.23	457180
2025-07-11	151.47	153.21	150.59	151.38	458339
2025-07-14	151.87	151.87	149.25	150.31	368534
2025-07-15	150.50	150.50	145.72	145.72	509815
2025-07-16	147.00	152.17	146.65	151.95	353984
2025-07-17	151.95	160.35	151.51	159.10	733183
2025-07-18	160.06	160.19	154.08	154.64	432445
2025-07-21	156.62	157.60	151.85	151.87	324063
2025-07-22	152.12	155.08	150.06	154.27	448392
2025-07-23	154.88	156.90	153.91	155.52	263016
2025-07-24	156.00	157.61	155.21	156.57	274084
2025-07-25	157.65	157.65	155.57	156.86	238241
2025-07-28	157.00	157.77	155.78	155.78	354864
2025-07-29	156.29	156.49	152.75	155.09	309554
2025-07-30	156.21	158.73	154.07	155.50	348989
2025-07-31	154.01	156.28	152.03	152.30	337357
2025-08-01	148.00	148.35	142.53	147.79	538811
2025-08-04	149.24	152.11	147.58	150.90	503267
2025-08-05	154.47	159.38	149.32	156.77	618243
2025-08-06	158.33	159.39	156.28	156.57	570536
2025-08-07	158.17	158.45	152.12	153.19	314834
2025-08-08	153.82	155.62	152.56	154.54	276637
2025-08-11	154.51	155.19	152.14	152.55	311770
2025-08-12	154.02	158.73	154.02	158.67	234563
2025-08-13	159.04	161.13	154.92	160.88	277285
2025-08-14	159.47	159.87	157.16	158.44	378096
2025-08-15	158.65	158.65	154.25	155.46	403423
2025-08-18	155.18	155.58	153.19	155.40	221703
2025-08-19	155.99	159.47	150.59	150.92	696516
2025-08-20	150.72	151.79	147.74	150.42	333758
2025-08-21	148.74	150.27	148.34	149.86	245148
2025-08-22	150.53	157.01	150.09	156.75	267956
2025-08-25	155.51	156.67	154.24	154.30	407358
2025-08-26	154.09	154.99	152.67	154.34	447523
2025-08-27	153.54	155.80	153.19	154.52	281838
2025-08-28	154.99	156.15	154.00	154.86	235619
2025-08-29	155.00	155.19	152.71	154.34	299723
2025-09-02	151.57	153.02	147.96	150.65	238217
2025-09-03	147.28	148.83	142.16	143.78	757296
2025-09-04	145.03	147.11	143.83	147.04	452194
2025-09-05	147.96	148.71	144.36	146.12	318368
2025-09-08	146.53	148.97	145.69	148.66	461837
2025-09-09	148.00	149.09	146.22	147.94	332340
2025-09-10	147.77	152.19	147.73	149.25	314914
2025-09-11	150.36	154.42	149.46	153.80	316724
2025-09-12	153.96	154.67	148.54	148.79	299411
2025-09-15	149.07	153.00	146.44	146.53	295297
2025-09-16	146.53	147.91	145.38	147.58	276770
2025-09-17	147.63	150.31	145.50	146.13	236286
2025-09-18	149.19	152.41	147.78	150.99	316187
2025-09-19	150.66	150.98	148.69	150.36	1090538
2025-09-22	149.53	150.00	147.37	149.15	367991
2025-09-23	150.07	151.94	149.33	149.90	452869
2025-09-24	150.43	151.61	142.08	142.78	547372
2025-09-25	140.78	142.17	139.50	139.66	442192
2025-09-26	140.46	140.97	138.14	140.90	213776
2025-09-29	141.66	142.34	138.89	139.00	300434
2025-09-30	139.21	139.21	133.19	134.79	320278
2025-10-01	133.98	134.30	128.63	128.80	554201
2025-10-02	129.00	129.00	125.94	126.55	593316
2025-10-03	127.94	128.42	125.71	127.60	866740
2025-10-06	127.93	129.46	123.71	125.09	679554
2025-10-07	125.48	126.78	122.53	122.60	386481
2025-10-08	122.91	123.06	119.72	119.80	480864
2025-10-09	120.51	120.51	115.97	118.85	634645
2025-10-10	118.97	119.22	114.63	118.26	1163306

Explore More About HLNE

Coins representing dividend payouts and trends

HLNE Dividend History

Discover Hamilton Lane 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

HLNE Stock Split History

Discover Hamilton Lane 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

HLNE Historical Prices

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

Web Analytics