IBP Historical Prices

Summary

Key Stock Metrics

159.77

(March 4, 2025)

52-Week Low

281.04

(July 31, 2024)

52-Week High

281.04

(July 31, 2024)

All-Time High

172.29

(March 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-02-13	12.30	12.94	12.27	12.80	3809584
2014-02-14	12.76	13.20	12.65	13.00	349850
2014-02-18	12.91	13.20	12.56	12.68	273528
2014-02-19	12.55	12.60	12.06	12.25	266299
2014-02-20	12.39	12.88	12.21	12.78	70072
2014-02-21	12.74	13.24	12.70	13.12	107269
2014-02-24	13.20	13.50	12.82	13.16	114166
2014-02-25	13.28	13.45	13.10	13.29	66000
2014-02-26	13.26	13.80	13.26	13.79	80437
2014-02-27	13.80	14.65	13.80	14.50	229497
2014-02-28	14.31	14.92	14.15	14.90	65242
2014-03-03	14.89	14.90	14.22	14.61	53054
2014-03-04	14.85	14.85	14.31	14.47	44962
2014-03-05	14.54	15.47	14.50	14.99	125671
2014-03-06	15.27	15.47	14.90	15.00	69100
2014-03-07	15.05	15.05	14.50	14.78	39868
2014-03-10	14.53	14.65	13.40	14.37	142171
2014-03-11	14.49	15.00	14.49	14.89	54766
2014-03-12	14.94	15.00	14.56	14.58	48096
2014-03-13	14.59	15.09	14.21	14.53	52495
2014-03-14	14.49	14.69	13.71	14.16	54020
2014-03-17	14.10	14.20	13.75	13.81	107084
2014-03-18	13.80	14.09	13.80	13.95	73278
2014-03-19	14.10	14.20	13.94	13.94	92392
2014-03-20	14.00	14.19	13.95	13.98	40993
2014-03-21	13.94	13.98	13.16	13.50	132581
2014-03-24	13.60	14.24	13.50	13.59	107429
2014-03-25	13.75	14.41	13.30	13.49	120453
2014-03-26	14.28	14.30	12.55	12.86	193643
2014-03-27	12.80	13.12	12.70	12.71	127004
2014-03-28	12.83	13.45	12.03	13.11	166436
2014-03-31	13.19	14.33	13.09	13.95	796186
2014-04-01	13.95	14.32	13.85	14.18	86789
2014-04-02	14.17	14.22	13.85	13.90	55047
2014-04-03	13.88	14.64	13.87	14.48	111315
2014-04-04	14.50	14.50	13.65	13.70	417907
2014-04-07	13.65	13.74	12.93	13.00	55774
2014-04-08	13.02	13.30	12.90	12.94	112705
2014-04-09	13.01	13.38	13.01	13.24	174005
2014-04-10	13.20	13.44	13.20	13.27	166973
2014-04-11	13.15	13.34	13.15	13.25	92260
2014-04-14	13.38	13.39	13.17	13.26	24450
2014-04-15	13.38	13.49	12.99	13.02	61898
2014-04-16	13.18	13.18	12.89	13.11	51197
2014-04-17	13.11	13.23	12.88	13.05	55948
2014-04-21	13.08	13.77	12.89	13.76	22401
2014-04-22	13.81	14.50	13.79	14.43	28481
2014-04-23	14.45	14.45	14.18	14.31	24426
2014-04-24	14.35	14.71	14.29	14.60	46505
2014-04-25	14.50	14.67	14.30	14.36	58054
2014-04-28	14.41	14.41	13.95	14.01	57172
2014-04-29	14.15	14.15	13.95	14.04	29002
2014-04-30	13.96	14.02	13.81	13.91	28586
2014-05-01	13.92	13.92	13.34	13.65	37341
2014-05-02	13.67	14.04	13.56	13.98	31397
2014-05-05	13.93	14.10	13.84	13.90	34841
2014-05-06	13.90	13.90	13.25	13.30	20326
2014-05-07	13.26	13.35	12.91	13.09	25353
2014-05-08	13.00	13.22	13.00	13.13	24482
2014-05-09	13.06	13.17	13.01	13.10	31717
2014-05-12	13.23	13.25	12.55	12.72	54064
2014-05-13	13.50	14.29	13.17	13.75	235944
2014-05-14	13.70	13.91	13.30	13.31	59397
2014-05-15	13.21	13.23	12.97	13.10	71049
2014-05-16	13.17	13.60	13.17	13.24	53899
2014-05-19	13.22	13.29	13.08	13.23	100421
2014-05-20	13.21	13.56	13.14	13.44	91908
2014-05-21	13.48	13.91	13.37	13.86	31806
2014-05-22	13.86	14.06	13.82	13.94	82706
2014-05-23	13.95	14.08	13.52	13.65	104484
2014-05-27	13.80	13.88	13.62	13.68	61322
2014-05-28	13.72	13.72	13.52	13.54	16132
2014-05-29	13.63	13.65	13.54	13.58	12619
2014-05-30	13.50	13.63	13.50	13.56	28821
2014-06-02	13.68	13.70	13.35	13.50	116924
2014-06-03	13.38	13.60	13.30	13.48	39086
2014-06-04	13.48	13.68	13.38	13.56	31540
2014-06-05	13.54	13.79	13.52	13.60	54414
2014-06-06	13.69	13.69	13.10	13.54	34417
2014-06-09	13.47	13.98	13.18	13.48	74360
2014-06-10	12.79	13.12	12.39	13.08	431772
2014-06-11	12.86	13.36	12.74	13.10	435526
2014-06-12	12.45	13.32	12.45	12.95	3131094
2014-06-13	13.04	13.04	12.67	12.73	253520
2014-06-16	12.76	13.04	12.61	12.99	266637
2014-06-17	12.91	13.02	12.54	12.69	313217
2014-06-18	12.63	13.00	12.57	12.77	171823
2014-06-19	12.77	12.88	12.61	12.65	163602
2014-06-20	12.56	12.79	12.24	12.29	652287
2014-06-23	12.36	12.40	12.00	12.10	277144
2014-06-24	12.04	12.23	11.77	11.95	277385
2014-06-25	11.90	11.99	11.75	11.83	162399
2014-06-26	11.84	12.19	11.82	11.96	142108
2014-06-27	11.86	12.05	11.85	12.05	168062
2014-06-30	12.05	12.38	11.93	12.25	145342
2014-07-01	12.31	12.56	12.27	12.40	144218
2014-07-02	12.36	12.59	12.35	12.46	56200
2014-07-03	12.46	12.52	12.36	12.47	44194
2014-07-07	12.43	12.53	12.31	12.39	99985
2014-07-08	12.36	12.37	12.22	12.35	97259
2014-07-09	12.35	12.47	12.26	12.40	163775
2014-07-10	12.25	12.32	12.11	12.26	205207
2014-07-11	12.27	12.33	12.00	12.07	112152
2014-07-14	12.21	12.35	12.04	12.30	158932
2014-07-15	12.33	12.34	11.98	12.08	191000
2014-07-16	12.15	12.33	12.06	12.25	70286
2014-07-17	12.13	12.26	12.04	12.18	137539
2014-07-18	12.14	12.22	12.01	12.20	84920
2014-07-21	12.17	12.23	12.02	12.14	83687
2014-07-22	12.24	12.32	12.04	12.14	50209
2014-07-23	12.13	12.22	11.97	12.14	57225
2014-07-24	12.16	12.30	12.01	12.14	72443
2014-07-25	12.06	12.12	11.84	11.94	66148
2014-07-28	11.90	11.91	11.65	11.75	189320
2014-07-29	11.72	11.72	11.35	11.48	420147
2014-07-30	11.58	11.76	11.40	11.51	88775
2014-07-31	11.41	11.41	10.82	11.08	140699
2014-08-01	11.09	11.19	11.04	11.10	110690
2014-08-04	11.18	11.19	10.95	11.14	49909
2014-08-05	11.12	11.56	11.12	11.54	103388
2014-08-06	11.49	11.64	11.21	11.27	196211
2014-08-07	11.42	11.95	11.20	11.49	139805
2014-08-08	11.53	11.69	11.47	11.60	53875
2014-08-11	11.62	11.99	11.55	11.75	135380
2014-08-12	11.90	11.90	11.53	11.68	391448
2014-08-13	11.69	12.07	11.63	11.69	269557
2014-08-14	11.70	12.02	11.67	11.78	280071
2014-08-15	11.87	12.01	11.76	11.94	104967
2014-08-18	12.00	12.60	12.00	12.60	119673
2014-08-19	12.64	13.09	12.58	12.75	311092
2014-08-20	12.73	12.93	12.67	12.73	270865
2014-08-21	12.71	13.01	12.59	13.01	160441
2014-08-22	13.03	13.23	12.92	13.23	174839
2014-08-25	13.25	13.56	13.22	13.25	101683
2014-08-26	13.37	13.37	13.12	13.16	41336
2014-08-27	13.27	13.70	13.11	13.57	88439
2014-08-28	13.48	13.63	13.36	13.46	52910
2014-08-29	13.46	13.55	13.32	13.37	68537
2014-09-02	13.46	13.81	13.33	13.77	196261
2014-09-03	13.82	14.05	13.77	14.04	128958
2014-09-04	14.11	14.22	13.98	14.05	146121
2014-09-05	14.05	14.15	13.90	14.00	69201
2014-09-08	14.05	14.12	13.94	14.05	51727
2014-09-09	14.03	14.08	13.83	14.00	61600
2014-09-10	14.07	14.37	13.98	14.13	126793
2014-09-11	13.99	14.58	13.93	14.49	88056
2014-09-12	14.54	14.63	14.30	14.56	102502
2014-09-15	14.57	14.57	14.06	14.22	85038
2014-09-16	14.15	14.23	13.91	14.02	75471
2014-09-17	14.01	14.36	13.88	14.24	124677
2014-09-18	14.25	14.37	14.05	14.35	36723
2014-09-19	14.43	14.55	14.30	14.46	97616
2014-09-22	14.45	14.45	13.62	13.77	77365
2014-09-23	13.73	13.95	13.64	13.75	173076
2014-09-24	13.80	13.96	13.77	13.92	35038
2014-09-25	13.90	13.93	13.75	13.79	47523
2014-09-26	13.87	14.49	13.87	14.31	44457
2014-09-29	14.26	14.39	14.26	14.32	43082
2014-09-30	14.35	14.49	13.93	14.05	161682
2014-10-01	13.85	14.11	13.77	14.04	151745
2014-10-02	14.02	14.42	13.97	14.10	110139
2014-10-03	14.10	14.40	14.02	14.13	56235
2014-10-06	14.20	14.46	14.16	14.43	28591
2014-10-07	14.30	14.55	14.12	14.17	184787
2014-10-08	14.12	14.44	14.02	14.28	136914
2014-10-09	14.23	14.41	14.01	14.02	172139
2014-10-10	13.95	14.17	13.89	14.03	72668
2014-10-13	13.96	14.18	13.96	14.03	72746
2014-10-14	14.10	14.25	14.04	14.18	130915
2014-10-15	14.06	14.50	14.01	14.46	248057
2014-10-16	14.27	14.47	14.27	14.33	75100
2014-10-17	14.41	14.53	14.14	14.17	45751
2014-10-20	14.17	14.38	14.17	14.24	165778
2014-10-21	14.38	14.47	14.28	14.40	396724
2014-10-22	14.50	14.94	14.47	14.75	176481
2014-10-23	14.98	16.15	14.98	15.74	451975
2014-10-24	15.69	15.76	14.86	15.09	106559
2014-10-27	15.10	15.10	14.61	14.89	43984
2014-10-28	14.79	15.04	14.64	14.88	85883
2014-10-29	14.88	14.88	14.39	14.46	85737
2014-10-30	14.45	14.57	14.07	14.24	96259
2014-10-31	14.43	14.79	14.34	14.51	72944
2014-11-03	14.57	14.91	14.39	14.63	60138
2014-11-04	14.55	15.23	14.55	14.86	116935
2014-11-05	14.99	15.13	14.89	15.11	52449
2014-11-06	15.08	15.22	14.60	15.00	65338
2014-11-07	15.04	15.74	15.04	15.49	85360
2014-11-10	15.55	15.67	15.25	15.47	85307
2014-11-11	15.50	15.93	15.46	15.63	140757
2014-11-12	15.50	16.50	14.87	16.28	211166
2014-11-13	16.31	17.54	16.31	17.34	153452
2014-11-14	17.23	17.68	17.11	17.19	99729
2014-11-17	17.12	17.27	16.73	16.78	127807
2014-11-18	16.96	17.12	16.60	16.65	109454
2014-11-19	16.50	16.63	15.61	15.82	110580
2014-11-20	15.72	16.85	15.72	16.72	129641
2014-11-21	16.89	17.07	16.33	16.60	118558
2014-11-24	16.66	17.10	16.47	16.85	110597
2014-11-25	16.98	17.08	16.39	16.75	181163
2014-11-26	16.81	17.09	16.81	17.05	52103
2014-11-28	17.07	17.50	16.95	17.00	29693
2014-12-01	17.04	17.39	16.76	16.93	146227
2014-12-02	16.93	17.37	16.93	17.29	29379
2014-12-03	17.20	17.54	17.19	17.44	80951
2014-12-04	17.45	17.75	17.30	17.58	55054
2014-12-05	17.60	18.13	17.60	18.01	41453
2014-12-08	17.92	18.19	17.66	17.82	87733
2014-12-09	17.65	18.41	17.48	18.12	60803
2014-12-10	18.04	18.20	17.31	17.42	94802
2014-12-11	17.59	18.25	17.39	17.61	51582
2014-12-12	17.58	17.78	17.36	17.58	24705
2014-12-15	17.56	17.82	17.30	17.44	40082
2014-12-16	17.37	17.69	17.21	17.50	37474
2014-12-17	17.44	18.18	17.12	18.09	44992
2014-12-18	18.33	18.45	17.90	18.22	43482
2014-12-19	18.21	18.24	17.89	18.16	67369
2014-12-22	18.08	18.14	17.47	17.83	41690
2014-12-23	17.86	18.03	17.62	18.01	30237
2014-12-24	18.08	18.52	17.66	18.47	30448
2014-12-26	18.46	18.46	17.78	17.85	26936
2014-12-29	17.80	18.15	17.80	18.09	28498
2014-12-30	18.07	18.29	17.93	17.96	64268
2014-12-31	18.10	18.89	17.75	17.82	90214
2015-01-02	17.86	18.15	17.35	17.76	115673
2015-01-05	17.70	17.84	17.43	17.52	32752
2015-01-06	17.62	17.75	17.15	17.58	174243
2015-01-07	17.74	17.79	17.43	17.72	49246
2015-01-08	17.88	19.04	17.88	18.71	86511
2015-01-09	18.85	18.90	18.60	18.68	63849
2015-01-12	18.74	18.74	18.02	18.25	43764
2015-01-13	18.42	18.71	17.58	18.06	86443
2015-01-14	17.82	18.00	17.49	17.88	53467
2015-01-15	17.71	17.72	17.44	17.61	111138
2015-01-16	17.50	17.66	17.03	17.25	144559
2015-01-20	17.35	17.45	16.88	17.37	53563
2015-01-21	17.15	17.36	16.97	17.14	32095
2015-01-22	17.16	17.86	17.16	17.80	32175
2015-01-23	17.89	18.02	17.46	17.54	30155
2015-01-26	17.38	18.13	17.38	18.10	21203
2015-01-27	17.90	18.35	17.90	18.27	48165
2015-01-28	18.36	18.36	17.88	17.96	63292
2015-01-29	18.11	18.46	18.03	18.42	46045
2015-01-30	18.21	18.55	17.80	17.85	39600
2015-02-02	17.99	18.29	17.80	18.18	28599
2015-02-03	18.30	18.87	18.09	18.72	41745
2015-02-04	18.79	18.83	18.30	18.53	57004
2015-02-05	18.63	18.65	18.37	18.42	83492
2015-02-06	18.48	18.55	18.37	18.45	35089
2015-02-09	18.51	18.53	18.22	18.37	37430
2015-02-10	18.55	18.55	18.02	18.49	46339
2015-02-11	18.39	18.50	18.11	18.24	20446
2015-02-12	18.43	18.50	17.99	18.27	52046
2015-02-13	18.44	18.50	18.35	18.47	8856
2015-02-17	18.51	18.60	18.39	18.52	12360
2015-02-18	18.60	18.60	18.41	18.46	20294
2015-02-19	18.39	18.39	18.13	18.21	22305
2015-02-20	18.25	18.41	18.16	18.24	42439
2015-02-23	18.25	18.25	17.65	17.71	26067
2015-02-24	17.80	18.28	17.80	18.10	46129
2015-02-25	18.15	18.62	17.99	17.99	18380
2015-02-26	18.07	18.23	17.71	17.89	30005
2015-02-27	17.74	17.86	17.41	17.44	45768
2015-03-02	17.57	18.75	17.43	18.44	128957
2015-03-03	18.28	18.56	18.05	18.41	134889
2015-03-04	18.31	19.37	18.14	18.73	251986
2015-03-05	19.31	19.87	19.20	19.35	101802
2015-03-06	19.29	19.71	19.20	19.26	35020
2015-03-09	19.39	19.48	19.16	19.36	25753
2015-03-10	19.45	19.46	19.09	19.13	30754
2015-03-11	19.08	19.41	19.08	19.30	33812
2015-03-12	19.41	20.47	19.41	20.44	52948
2015-03-13	20.35	21.00	20.32	20.79	80238
2015-03-16	21.05	21.15	20.79	21.15	140223
2015-03-17	21.03	21.29	20.95	21.06	55988
2015-03-18	20.99	21.69	20.99	21.37	81540
2015-03-19	21.39	21.63	21.23	21.36	24703
2015-03-20	21.32	21.89	21.32	21.79	178475
2015-03-23	21.87	21.95	21.53	21.56	26278
2015-03-24	21.67	22.10	21.41	21.49	142227
2015-03-25	21.59	22.00	20.88	21.03	70488
2015-03-26	20.87	21.84	20.87	21.46	80587
2015-03-27	21.50	21.92	21.38	21.48	49298
2015-03-30	21.50	21.75	21.48	21.69	50348
2015-03-31	21.64	21.85	21.64	21.76	83329
2015-04-01	21.80	22.75	21.60	22.40	77427
2015-04-02	22.49	22.49	21.74	22.13	48185
2015-04-06	22.00	22.64	21.83	22.31	49182
2015-04-07	22.36	22.51	22.16	22.21	30015
2015-04-08	22.38	22.75	22.17	22.74	103582
2015-04-09	22.58	22.69	22.43	22.52	53711
2015-04-10	22.74	22.80	21.55	22.44	83574
2015-04-13	22.59	22.79	22.56	22.62	54526
2015-04-14	22.67	22.79	22.24	22.59	57915
2015-04-15	22.75	23.75	22.62	23.72	138461
2015-04-16	23.60	23.60	23.02	23.11	91534
2015-04-17	22.96	23.71	22.81	23.45	87030
2015-04-20	23.70	23.70	22.62	23.19	37771
2015-04-21	23.16	23.55	22.93	23.49	32310
2015-04-22	23.55	23.62	23.01	23.45	36316
2015-04-23	23.35	23.37	22.97	23.30	104139
2015-04-24	23.34	23.48	23.05	23.38	61789
2015-04-27	23.49	23.63	22.20	22.83	59574
2015-04-28	22.66	23.71	22.41	23.45	61009
2015-04-29	23.11	23.11	20.72	20.74	279095
2015-04-30	20.45	20.81	19.46	20.81	295469
2015-05-01	20.79	21.70	20.79	21.55	61076
2015-05-04	21.67	22.00	21.43	21.55	56220
2015-05-05	21.41	21.59	21.06	21.41	62498
2015-05-06	21.41	21.79	21.40	21.65	44571
2015-05-07	21.71	21.98	21.55	21.58	32327
2015-05-08	21.83	22.17	21.51	21.76	35696
2015-05-11	21.70	22.18	21.62	21.67	34605
2015-05-12	21.14	21.34	19.36	21.12	259352
2015-05-13	21.26	21.64	20.18	20.78	51529
2015-05-14	20.94	20.95	20.20	20.64	88710
2015-05-15	20.66	21.04	20.58	20.64	85744
2015-05-18	20.69	20.96	20.34	20.72	112158
2015-05-19	20.82	21.09	20.80	20.98	187902
2015-05-20	21.01	21.11	20.77	20.80	109607
2015-05-21	20.82	21.12	20.59	20.93	45044
2015-05-22	20.91	21.08	20.41	20.58	29404
2015-05-26	20.47	20.61	20.03	20.24	61163
2015-05-27	20.37	21.28	20.30	21.00	80989
2015-05-28	20.91	21.14	20.62	21.01	53614
2015-05-29	20.98	21.59	20.76	21.44	54269
2015-06-01	21.44	21.59	20.68	21.41	58562
2015-06-02	21.26	22.64	21.26	22.57	90459
2015-06-03	22.60	22.94	22.41	22.74	102676
2015-06-04	22.71	22.78	22.43	22.67	70832
2015-06-05	22.79	23.26	22.55	23.23	111184
2015-06-08	23.06	23.67	22.90	23.46	160651
2015-06-09	23.46	23.71	23.24	23.36	146538
2015-06-10	23.47	24.33	23.33	24.28	130304
2015-06-11	24.43	24.69	24.08	24.36	103726
2015-06-12	24.34	24.52	24.07	24.36	88537
2015-06-15	24.36	24.65	24.12	24.38	166165
2015-06-16	24.35	24.54	24.01	24.32	123414
2015-06-17	24.39	24.39	23.80	24.12	93211
2015-06-18	24.25	24.62	24.12	24.37	187033
2015-06-19	24.45	24.51	24.26	24.43	248770
2015-06-22	24.68	24.70	24.34	24.55	170123
2015-06-23	24.46	24.69	23.45	23.61	239626
2015-06-24	23.63	23.83	23.16	23.22	112073
2015-06-25	23.43	23.89	23.24	23.65	137199
2015-06-26	23.71	23.80	23.27	23.60	909746
2015-06-29	23.56	24.67	23.45	24.11	333597
2015-06-30	24.33	24.57	24.06	24.48	147949
2015-07-01	24.74	25.41	24.69	25.31	162933
2015-07-02	25.52	25.76	25.24	25.54	140195
2015-07-06	25.62	25.62	25.07	25.24	333321
2015-07-07	25.20	25.35	24.45	24.86	143492
2015-07-08	24.76	24.79	24.02	24.05	81363
2015-07-09	24.41	24.43	23.94	24.21	81473
2015-07-10	24.54	24.97	24.42	24.90	72175
2015-07-13	25.13	25.83	25.07	25.75	237994
2015-07-14	25.69	25.70	25.17	25.24	102885
2015-07-15	25.32	25.54	24.96	25.37	59874
2015-07-16	25.40	25.57	25.16	25.52	145030
2015-07-17	25.62	25.89	25.21	25.45	82278
2015-07-20	26.20	27.98	25.38	27.83	381643
2015-07-21	27.74	28.01	27.21	27.46	315626
2015-07-22	27.69	28.18	27.63	28.02	346399
2015-07-23	28.15	28.29	27.04	27.27	193560
2015-07-24	27.08	27.49	26.25	26.53	238109
2015-07-27	26.40	26.41	25.77	26.02	177595
2015-07-28	26.11	26.16	24.96	25.13	312131
2015-07-29	25.20	27.26	25.08	27.22	406739
2015-07-30	27.19	27.48	26.43	26.67	238853
2015-07-31	26.72	28.12	26.72	27.17	618221
2015-08-03	27.16	27.27	26.45	26.96	249844
2015-08-04	27.00	27.23	26.56	27.01	179810
2015-08-05	27.34	27.40	26.79	27.01	102972
2015-08-06	26.98	26.98	26.17	26.38	217127
2015-08-07	26.18	27.51	26.18	27.51	262830
2015-08-10	28.10	29.10	27.95	28.56	237844
2015-08-11	28.43	29.65	28.39	29.63	221040
2015-08-12	29.45	29.47	29.00	29.17	292774
2015-08-13	29.27	29.44	28.58	28.73	277721
2015-08-14	28.83	29.97	28.59	28.85	272834
2015-08-17	28.75	28.99	28.75	28.80	246470
2015-08-18	29.04	29.73	28.82	29.00	387365
2015-08-19	28.76	29.26	28.53	29.05	125622
2015-08-20	28.75	28.92	28.19	28.20	112253
2015-08-21	27.81	28.41	27.49	27.78	255650
2015-08-24	26.50	26.96	25.02	26.11	296275
2015-08-25	26.79	26.88	25.89	26.17	206035
2015-08-26	26.66	26.93	25.69	26.89	141179
2015-08-27	27.18	27.18	26.31	26.78	172248
2015-08-28	26.73	27.00	26.29	26.89	87139
2015-08-31	26.88	27.38	26.66	26.72	155662
2015-09-01	26.33	26.78	26.12	26.44	235082
2015-09-02	26.65	26.99	26.38	26.81	157387
2015-09-03	26.83	27.22	26.77	26.93	100857
2015-09-04	26.57	26.79	26.31	26.63	165633
2015-09-08	26.93	27.79	26.93	27.66	163446
2015-09-09	28.36	29.02	27.82	27.94	301682
2015-09-10	27.80	27.99	27.40	27.86	186518
2015-09-11	27.91	29.03	27.91	29.00	278671
2015-09-14	29.10	29.10	28.48	29.02	145045
2015-09-15	29.07	29.19	28.41	28.84	82597
2015-09-16	28.98	28.98	28.16	28.49	115124
2015-09-17	28.53	28.86	28.26	28.56	97228
2015-09-18	28.06	29.12	27.91	28.99	273884
2015-09-21	29.28	29.55	27.99	28.05	135997
2015-09-22	27.78	27.86	26.84	27.10	89404
2015-09-23	27.08	27.59	27.00	27.12	147072
2015-09-24	26.89	27.36	26.42	27.19	160046
2015-09-25	27.36	27.49	26.20	26.25	182042
2015-09-28	26.23	26.34	24.71	25.15	229083
2015-09-29	25.13	25.24	24.37	24.77	158508
2015-09-30	25.09	25.40	24.72	25.28	226909
2015-10-01	25.30	25.41	24.80	25.31	133989
2015-10-02	25.04	26.13	24.67	26.12	111288
2015-10-05	26.33	26.98	26.22	26.92	162742
2015-10-06	26.85	26.94	25.93	26.05	165615
2015-10-07	26.09	26.47	25.63	26.45	75686
2015-10-08	26.36	26.48	25.61	26.41	121322
2015-10-09	26.53	26.72	26.34	26.67	65512
2015-10-12	26.49	26.64	26.05	26.28	93212
2015-10-13	26.18	26.46	24.78	24.93	163821
2015-10-14	24.96	25.00	22.97	23.06	226341
2015-10-15	23.00	24.06	22.17	23.71	324670
2015-10-16	23.71	24.59	23.68	24.57	149839
2015-10-19	24.42	25.57	24.42	25.55	151369
2015-10-20	25.59	25.87	24.96	25.40	100112
2015-10-21	25.60	25.76	24.63	24.91	104345
2015-10-22	25.03	25.30	24.02	25.28	107817
2015-10-23	25.57	26.53	25.19	26.38	168799
2015-10-26	26.35	26.42	25.23	25.27	122035
2015-10-27	25.25	25.36	24.79	25.09	132423
2015-10-28	24.23	24.23	20.80	21.57	900873
2015-10-29	21.36	21.82	19.92	20.73	508241
2015-10-30	20.65	22.41	20.65	22.15	349062
2015-11-02	22.10	22.40	21.38	22.05	149243
2015-11-03	21.93	23.11	21.84	22.99	335087
2015-11-04	23.01	23.02	22.62	22.86	142129
2015-11-05	22.88	22.95	22.28	22.64	137042
2015-11-06	22.51	23.02	22.27	23.00	161612
2015-11-09	22.85	23.10	21.86	22.88	261115
2015-11-10	22.95	23.67	22.90	23.57	228005
2015-11-11	23.57	24.63	23.43	24.57	169133
2015-11-12	24.51	24.51	23.28	23.52	173991
2015-11-13	23.36	23.72	22.66	22.74	134972
2015-11-16	22.81	23.40	22.65	23.33	96746
2015-11-17	23.34	23.44	23.01	23.38	144188
2015-11-18	23.41	24.10	23.17	24.06	123549
2015-11-19	24.05	24.16	23.38	23.60	117413
2015-11-20	23.74	24.05	23.33	23.66	82731
2015-11-23	23.55	23.88	23.46	23.67	71454
2015-11-24	23.49	23.92	23.31	23.91	37354
2015-11-25	24.00	24.99	23.93	24.57	71120
2015-11-27	24.52	25.31	24.44	25.24	52643
2015-11-30	25.50	25.53	24.36	25.06	208160
2015-12-01	25.23	25.50	24.57	25.42	476150
2015-12-02	25.32	25.41	24.78	25.27	122403
2015-12-03	25.41	25.49	24.13	24.18	116718
2015-12-04	24.11	24.51	23.66	24.46	132843
2015-12-07	24.31	24.41	23.69	24.17	166049
2015-12-08	23.87	23.96	23.15	23.31	140156
2015-12-09	23.36	23.45	22.03	22.10	228973
2015-12-10	23.64	24.16	23.39	24.05	847123
2015-12-11	23.75	24.04	22.95	23.12	2059662
2015-12-14	23.01	23.46	22.49	22.49	391358
2015-12-15	22.64	24.23	22.57	23.79	234733
2015-12-16	24.14	25.25	24.13	25.11	181285
2015-12-17	25.20	25.70	24.45	24.89	263412
2015-12-18	24.84	24.84	23.21	23.26	567267
2015-12-21	23.53	23.77	23.00	23.05	158414
2015-12-22	23.22	23.79	22.92	23.77	123841
2015-12-23	23.85	24.45	23.55	24.04	132816
2015-12-24	24.10	24.69	23.93	24.62	71295
2015-12-28	24.47	24.75	24.14	24.63	87248
2015-12-29	24.80	25.05	24.27	24.70	74223
2015-12-30	24.65	24.94	24.55	24.64	65562
2015-12-31	24.61	25.24	24.29	24.83	126484
2016-01-04	24.21	24.49	23.32	23.63	207320
2016-01-05	23.70	23.84	23.28	23.39	92276
2016-01-06	22.91	23.35	22.84	23.09	204248
2016-01-07	22.67	22.76	21.69	21.89	275730
2016-01-08	22.28	22.28	20.94	21.02	316067
2016-01-11	21.17	21.45	20.90	21.06	183735
2016-01-12	21.26	21.28	20.37	20.92	418921
2016-01-13	21.05	21.38	19.90	19.99	336081
2016-01-14	20.03	20.14	19.07	19.60	180207
2016-01-15	19.07	19.34	18.51	19.11	218347
2016-01-19	19.35	19.57	18.41	18.59	145661
2016-01-20	18.20	18.93	17.60	18.63	298590
2016-01-21	18.64	19.31	18.44	19.03	145602
2016-01-22	19.30	20.25	19.30	20.22	300385
2016-01-25	20.13	20.21	19.78	20.09	136859
2016-01-26	20.25	20.84	19.76	20.77	108519
2016-01-27	20.10	20.71	19.20	19.37	339652
2016-01-28	19.55	19.79	19.32	19.45	125901
2016-01-29	19.64	20.94	19.63	20.83	205542
2016-02-01	20.63	21.02	20.48	20.61	142285
2016-02-02	20.36	20.46	19.99	20.18	97638
2016-02-03	20.29	20.32	19.66	20.13	117086
2016-02-04	20.06	21.23	20.03	21.22	230450
2016-02-05	21.08	21.14	19.66	19.74	157123
2016-02-08	19.44	19.48	18.41	19.14	221680
2016-02-09	18.78	19.54	18.71	19.25	118818
2016-02-10	19.53	20.10	19.26	19.82	114243
2016-02-11	19.33	19.85	19.19	19.48	128730
2016-02-12	19.69	20.48	19.69	20.47	226449
2016-02-16	20.83	20.97	20.00	20.92	165135
2016-02-17	21.14	21.41	20.46	21.30	183245
2016-02-18	21.44	21.44	20.82	20.89	86478
2016-02-19	20.83	21.65	20.83	21.07	135629
2016-02-22	21.42	21.47	20.93	21.06	236915
2016-02-23	21.01	21.49	20.88	21.35	235023
2016-02-24	21.10	22.13	20.93	21.91	98089
2016-02-25	21.85	22.44	21.85	22.14	157043
2016-02-26	22.29	22.39	21.88	21.99	104832
2016-02-29	22.00	22.48	21.91	22.34	245207
2016-03-01	22.37	23.23	22.23	23.16	288764
2016-03-02	23.07	23.34	21.62	22.85	240043
2016-03-03	23.14	24.31	22.83	24.31	247364
2016-03-04	24.40	24.73	23.96	24.11	203823
2016-03-07	24.09	24.31	23.58	23.77	156567
2016-03-08	23.67	23.72	22.50	22.54	168891
2016-03-09	22.66	23.20	22.57	23.08	265230
2016-03-10	23.23	23.39	22.50	22.67	192307
2016-03-11	22.98	23.43	22.75	23.39	123348
2016-03-14	23.35	23.46	23.10	23.35	82080
2016-03-15	23.25	23.64	23.15	23.58	148115
2016-03-16	23.50	24.48	23.41	24.40	376781
2016-03-17	25.13	25.95	24.69	25.83	626367
2016-03-18	25.95	26.07	25.30	25.87	271998
2016-03-21	25.84	26.11	25.17	25.30	161473
2016-03-22	25.10	25.73	25.10	25.37	79501
2016-03-23	25.28	25.39	25.03	25.04	72441
2016-03-24	24.96	25.02	24.44	24.75	190201
2016-03-28	24.98	25.74	24.52	25.48	117489
2016-03-29	25.57	26.73	25.19	26.53	203698
2016-03-30	26.66	27.09	26.37	26.56	155006
2016-03-31	26.56	26.83	26.23	26.61	101700
2016-04-01	26.34	27.07	26.29	26.83	159792
2016-04-04	26.80	27.39	26.66	27.33	199276
2016-04-05	26.89	27.77	25.78	27.65	271886
2016-04-06	27.76	27.85	27.34	27.64	200530
2016-04-07	27.42	27.80	26.72	26.98	266229
2016-04-08	27.42	27.57	26.92	27.46	97402
2016-04-11	27.81	28.18	27.36	27.41	110644
2016-04-12	27.38	27.82	27.09	27.40	148055
2016-04-13	27.70	27.84	27.40	27.70	350730
2016-04-14	27.71	27.80	27.37	27.43	80959
2016-04-15	27.35	27.61	27.04	27.59	175192
2016-04-18	27.35	27.84	27.35	27.76	90628
2016-04-19	28.00	28.00	27.17	27.32	129680
2016-04-20	27.30	27.55	26.97	27.50	146575
2016-04-21	27.55	27.99	27.23	27.40	83260
2016-04-22	27.39	27.65	27.18	27.52	92474
2016-04-25	27.51	27.57	27.19	27.43	92373
2016-04-26	27.60	27.88	27.21	27.66	75136
2016-04-27	27.72	27.91	27.41	27.63	77622
2016-04-28	27.52	27.52	26.82	26.91	132888
2016-04-29	26.80	27.03	26.23	26.58	154263
2016-05-02	26.69	27.35	26.61	27.34	229707
2016-05-03	27.01	27.35	26.21	26.39	130133
2016-05-04	26.07	26.82	26.00	26.58	116176
2016-05-05	28.50	31.06	28.50	29.67	522424
2016-05-06	29.90	31.70	29.63	31.49	520230
2016-05-09	31.46	31.95	30.59	30.76	297579
2016-05-10	31.09	31.32	30.74	31.05	196430
2016-05-11	30.99	31.38	30.32	30.55	160195
2016-05-12	30.90	31.30	30.59	31.25	176814
2016-05-13	31.21	32.05	31.12	31.70	299125
2016-05-16	32.03	32.65	31.84	32.30	246771
2016-05-17	32.30	32.58	31.04	31.47	240487
2016-05-18	31.28	32.11	30.85	31.39	162705
2016-05-19	31.04	31.86	30.93	31.47	207634
2016-05-20	31.52	32.07	31.37	31.99	138050
2016-05-23	32.17	32.64	31.88	31.91	120102
2016-05-24	32.27	32.96	32.19	32.68	244345
2016-05-25	32.77	32.89	32.37	32.54	110390
2016-05-26	32.93	33.27	32.58	32.91	153146
2016-05-27	32.91	33.26	32.62	33.00	200552
2016-05-31	33.31	33.67	33.01	33.43	324913
2016-06-01	33.32	34.43	33.17	34.23	687347
2016-06-02	34.73	34.73	33.84	34.27	310813
2016-06-03	34.26	34.51	33.89	34.47	248790
2016-06-06	34.69	35.33	34.38	34.81	222455
2016-06-07	35.02	35.05	34.56	34.79	122909
2016-06-08	34.95	35.46	34.61	35.33	199320
2016-06-09	35.22	35.59	35.10	35.53	118832
2016-06-10	35.30	35.43	34.93	35.01	122516
2016-06-13	35.36	35.58	34.47	34.51	385410
2016-06-14	34.27	34.83	33.96	34.20	258119
2016-06-15	34.31	34.92	34.31	34.74	183314
2016-06-16	34.36	34.78	33.95	34.65	228785
2016-06-17	34.51	34.52	33.60	33.81	808515
2016-06-20	34.13	34.78	34.02	34.47	263805
2016-06-21	34.50	34.59	33.60	34.07	171985
2016-06-22	34.06	34.85	33.79	34.53	181145
2016-06-23	34.99	34.99	34.24	34.75	251393
2016-06-24	32.98	34.92	32.91	34.19	446120
2016-06-27	33.80	34.09	33.16	33.30	268856
2016-06-28	33.62	34.50	33.49	34.31	185135
2016-06-29	34.66	35.43	34.43	35.05	234184
2016-06-30	35.34	36.30	34.94	36.29	225481
2016-07-01	36.33	36.90	35.99	36.43	161018
2016-07-05	36.49	36.61	35.17	35.72	231654
2016-07-06	35.57	36.40	35.37	36.27	269557
2016-07-07	36.26	36.59	35.95	36.52	204657
2016-07-08	36.84	37.72	36.84	37.49	286859
2016-07-11	37.73	37.89	37.39	37.47	210947
2016-07-12	37.55	37.66	37.22	37.32	211042
2016-07-13	37.35	37.76	37.14	37.39	143380
2016-07-14	37.61	37.78	36.76	36.80	132153
2016-07-15	36.86	36.99	36.64	36.86	189965
2016-07-18	37.55	38.97	37.51	37.89	272407
2016-07-19	37.85	38.21	37.70	37.81	164283
2016-07-20	37.93	38.51	37.12	38.04	672467
2016-07-21	38.04	38.15	37.13	37.43	147069
2016-07-22	37.46	37.83	37.27	37.67	84600
2016-07-25	37.51	37.65	36.90	37.20	202823
2016-07-26	37.24	37.69	36.85	37.01	216396
2016-07-27	37.12	37.26	36.52	36.65	183557
2016-07-28	36.65	36.82	36.52	36.72	109220
2016-07-29	36.69	36.69	35.44	35.83	394506
2016-08-01	35.78	35.78	34.02	35.50	338608
2016-08-02	35.30	35.57	35.21	35.41	275770
2016-08-03	35.36	36.00	35.19	35.85	219844
2016-08-04	35.82	35.83	34.35	34.47	460716
2016-08-05	31.50	32.81	30.16	32.31	738035
2016-08-08	32.12	32.29	30.69	30.87	410345
2016-08-09	30.58	31.01	30.56	30.86	256770
2016-08-10	30.83	31.10	30.60	31.01	226663
2016-08-11	31.02	31.39	30.86	31.08	233266
2016-08-12	31.01	31.37	30.55	30.69	236186
2016-08-15	30.77	31.18	30.60	30.84	252607
2016-08-16	30.84	31.05	30.70	31.01	178893
2016-08-17	30.95	30.99	30.65	30.85	185846
2016-08-18	30.92	31.00	30.69	30.96	96937
2016-08-19	30.94	30.94	30.26	30.46	147890
2016-08-22	30.45	30.81	30.17	30.72	139521
2016-08-23	30.86	32.15	30.72	32.04	282905
2016-08-24	31.65	32.19	31.65	32.10	302740
2016-08-25	32.17	32.67	32.15	32.66	249636
2016-08-26	32.44	32.78	32.35	32.56	319919
2016-08-29	32.59	33.11	32.51	32.90	259920
2016-08-30	32.92	33.29	32.79	33.11	271553
2016-08-31	33.11	33.48	32.75	33.38	358986
2016-09-01	33.27	33.99	33.00	33.92	339321
2016-09-02	34.01	34.64	33.79	34.57	344217
2016-09-06	34.50	35.43	34.46	35.40	450943
2016-09-07	35.26	36.59	35.16	36.55	464709
2016-09-08	36.55	37.44	36.40	37.39	540485
2016-09-09	37.03	37.03	34.50	34.50	481781
2016-09-12	34.50	35.53	34.47	35.45	271923
2016-09-13	35.40	35.47	34.28	34.56	241118
2016-09-14	34.50	34.91	34.21	34.70	148353
2016-09-15	34.89	35.04	34.39	35.01	195531
2016-09-16	35.00	35.15	34.22	34.56	723456
2016-09-19	34.56	35.17	34.47	34.95	137821
2016-09-20	35.14	35.14	34.31	34.94	184720
2016-09-21	35.29	35.71	34.47	35.48	185513
2016-09-22	35.80	36.36	35.80	36.34	148375
2016-09-23	36.12	36.34	35.73	36.00	186439
2016-09-26	35.96	36.03	35.69	35.80	136730
2016-09-27	35.91	36.08	35.71	35.90	84666
2016-09-28	36.07	36.60	35.91	36.56	100946
2016-09-29	36.50	36.52	35.40	35.69	99934
2016-09-30	35.82	36.12	35.45	35.87	112867
2016-10-03	35.62	35.85	35.23	35.40	121822
2016-10-04	35.42	35.77	35.25	35.49	90766
2016-10-05	35.69	36.23	35.59	35.74	100161
2016-10-06	35.48	36.52	35.46	36.48	105908
2016-10-07	36.53	36.64	35.79	35.88	195669
2016-10-10	36.20	36.65	36.20	36.45	112632
2016-10-11	36.45	36.45	34.90	35.20	149037
2016-10-12	35.40	35.95	35.13	35.90	138940
2016-10-13	35.45	35.55	34.55	34.70	132904
2016-10-14	34.75	35.15	33.90	34.10	168485
2016-10-17	34.10	34.50	34.10	34.25	132743
2016-10-18	34.90	34.90	34.35	34.40	80968
2016-10-19	34.45	34.60	33.80	34.60	160730
2016-10-20	34.60	34.60	33.20	33.35	231667
2016-10-21	33.15	33.40	32.90	33.35	111914
2016-10-24	33.40	34.05	33.35	33.45	105027
2016-10-25	31.75	33.10	31.45	32.15	435084
2016-10-26	32.10	32.95	31.95	32.20	132837
2016-10-27	32.10	32.18	31.55	31.85	133652
2016-10-28	31.75	32.60	31.75	32.05	93979
2016-10-31	32.20	33.30	32.15	33.05	115504
2016-11-01	33.00	33.15	32.25	33.00	151521
2016-11-02	32.80	33.50	32.80	33.10	205512
2016-11-03	32.30	33.15	30.75	33.10	460759
2016-11-04	33.20	34.20	33.20	33.75	249323
2016-11-07	34.10	35.35	34.05	35.25	220211
2016-11-08	35.15	35.70	34.75	35.65	83373
2016-11-09	35.05	37.00	35.05	36.90	181165
2016-11-10	37.00	37.35	36.25	37.20	172624
2016-11-11	37.25	38.50	37.05	38.05	374691
2016-11-14	38.30	38.50	37.90	38.40	181812
2016-11-15	38.15	39.70	38.15	39.55	171084
2016-11-16	39.80	40.20	39.05	39.50	176728
2016-11-17	39.80	41.20	39.80	40.85	255078
2016-11-18	41.20	41.20	40.30	40.60	271009
2016-11-21	40.95	41.05	40.25	40.60	168290
2016-11-22	41.25	41.45	40.45	41.25	283173
2016-11-23	41.10	42.00	40.91	41.90	171138
2016-11-25	42.00	42.25	41.80	42.25	108063
2016-11-28	42.10	42.10	41.50	41.50	199390
2016-11-29	41.50	42.35	41.50	42.15	180906
2016-11-30	42.55	42.75	41.30	41.50	232706
2016-12-01	41.55	42.15	41.25	41.95	153994
2016-12-02	41.90	42.50	41.65	42.40	145883
2016-12-05	42.80	42.85	40.70	41.10	250339
2016-12-06	41.25	41.60	40.75	40.95	227285
2016-12-07	40.95	41.80	40.75	41.80	185213
2016-12-08	41.90	44.30	41.58	43.70	233576
2016-12-09	43.90	43.95	43.15	43.30	141036
2016-12-12	43.05	43.10	41.95	42.40	86830
2016-12-13	42.75	43.00	42.05	42.10	120098
2016-12-14	42.05	42.40	41.15	41.35	155374
2016-12-15	41.35	42.00	40.45	40.80	336588
2016-12-16	40.90	41.30	39.95	40.90	581546
2016-12-19	40.75	41.90	40.75	41.10	210220
2016-12-20	41.10	41.55	40.50	41.30	183166
2016-12-21	41.25	41.90	40.85	41.80	116785
2016-12-22	41.70	42.00	41.20	41.55	113988
2016-12-23	41.50	41.50	40.70	41.25	68921
2016-12-27	41.30	41.50	41.05	41.05	67111
2016-12-28	41.25	41.50	40.65	40.85	68675
2016-12-29	40.85	41.60	40.80	41.45	158858
2016-12-30	41.50	41.50	40.65	41.30	294424
2017-01-03	41.80	41.80	41.00	41.65	135225
2017-01-04	41.90	43.25	41.85	43.20	158299
2017-01-05	43.15	43.30	42.45	42.70	90497
2017-01-06	42.75	42.75	41.95	42.00	112223
2017-01-09	42.00	42.00	41.40	41.60	231418
2017-01-10	41.55	42.05	41.30	41.60	210294
2017-01-11	41.60	42.15	41.35	41.60	126561
2017-01-12	41.55	41.55	40.30	41.05	129089
2017-01-13	41.10	41.80	41.10	41.35	61063
2017-01-17	41.40	41.55	40.65	40.75	95633
2017-01-18	40.95	41.10	40.45	40.65	94751
2017-01-19	40.65	41.10	40.50	40.70	78450
2017-01-20	40.80	41.15	40.50	40.75	180958
2017-01-23	40.55	41.10	40.30	40.40	129319
2017-01-24	40.75	41.40	40.70	41.35	183670
2017-01-25	41.50	42.75	41.50	42.30	204676
2017-01-26	42.40	42.75	41.80	41.90	103268
2017-01-27	42.00	42.00	41.20	41.80	83366
2017-01-30	41.35	41.65	40.60	41.60	104705
2017-01-31	41.55	41.55	40.40	40.90	143215
2017-02-01	41.00	41.40	40.20	40.25	140776
2017-02-02	40.25	41.15	40.00	40.85	103031
2017-02-03	41.15	41.45	40.93	41.30	108554
2017-02-06	41.10	41.20	40.60	40.85	109025
2017-02-07	40.90	41.30	40.60	40.80	53538
2017-02-08	40.60	40.90	40.10	40.45	81257
2017-02-09	40.40	41.10	40.10	41.05	125909
2017-02-10	41.20	41.80	40.90	41.50	100391
2017-02-13	41.65	41.90	41.20	41.30	70843
2017-02-14	41.10	41.30	40.60	41.10	53435
2017-02-15	40.85	41.60	40.70	41.25	51926
2017-02-16	41.30	41.55	40.85	41.30	53796
2017-02-17	41.30	41.45	40.89	41.40	69188
2017-02-21	41.35	41.65	40.85	40.95	143977
2017-02-22	41.00	41.78	40.85	41.15	285630
2017-02-23	41.25	41.50	40.25	40.75	194004
2017-02-24	40.35	41.25	40.10	41.00	250907
2017-02-27	42.30	46.80	41.80	45.90	823254
2017-02-28	46.00	47.95	46.00	47.05	326509
2017-03-01	47.60	50.00	47.60	49.45	296034
2017-03-02	49.35	50.05	49.25	49.55	169208
2017-03-03	49.35	50.00	49.20	49.65	163630
2017-03-06	49.45	49.80	49.05	49.25	136300
2017-03-07	49.20	49.70	48.75	48.90	140412
2017-03-08	49.05	49.50	48.98	49.25	135551
2017-03-09	49.20	49.60	48.65	49.10	138925
2017-03-10	49.60	50.00	49.35	49.65	146675
2017-03-13	49.80	50.25	49.20	49.95	185659
2017-03-14	49.45	50.10	49.10	49.55	90367
2017-03-15	49.85	51.20	49.85	50.95	204335
2017-03-16	51.25	52.40	51.00	52.15	203509
2017-03-17	52.60	52.60	51.30	52.45	436029
2017-03-20	52.30	52.70	51.20	51.85	117395
2017-03-21	52.00	52.50	50.35	50.40	133174
2017-03-22	50.30	50.45	49.20	50.40	134823
2017-03-23	50.45	51.91	50.35	51.75	146411
2017-03-24	51.80	52.59	50.85	52.50	169502
2017-03-27	51.85	51.85	50.55	51.70	175157
2017-03-28	51.55	52.20	51.10	51.85	143474
2017-03-29	51.75	52.20	51.35	52.05	64537
2017-03-30	52.00	52.70	51.60	52.25	147559
2017-03-31	52.10	53.00	52.10	52.75	132063
2017-04-03	52.45	52.90	51.90	51.90	146659
2017-04-04	51.80	52.75	51.60	51.85	91236
2017-04-05	52.20	52.45	51.45	51.50	107663
2017-04-06	51.70	52.15	51.45	51.65	78654
2017-04-07	51.45	52.15	51.40	51.45	107283
2017-04-10	51.40	51.83	50.90	51.25	84668
2017-04-11	51.20	51.80	51.10	51.80	106720
2017-04-12	51.45	51.85	51.25	51.45	74602
2017-04-13	51.40	51.70	50.55	50.60	76967
2017-04-17	51.00	51.80	50.60	51.75	103882
2017-04-18	51.40	52.05	51.05	51.95	60635
2017-04-19	52.25	52.50	51.80	52.00	104401
2017-04-20	52.55	53.10	52.10	52.80	128714
2017-04-21	52.65	53.60	52.40	53.45	105896
2017-04-24	54.20	54.60	53.25	53.55	95142
2017-04-25	54.00	54.20	53.20	53.45	99331
2017-04-26	53.35	54.90	53.25	54.80	117529
2017-04-27	55.05	55.45	54.35	54.40	161057
2017-04-28	54.50	54.50	53.30	53.35	184838
2017-05-01	53.65	54.25	53.55	53.90	78829
2017-05-02	53.75	53.90	52.45	52.60	162570
2017-05-03	52.00	53.00	51.50	51.85	177490
2017-05-04	52.00	53.25	51.90	53.00	181160
2017-05-05	52.30	54.65	50.95	52.20	209939
2017-05-08	52.55	52.60	47.35	48.05	476681
2017-05-09	48.10	48.10	46.65	48.00	247948
2017-05-10	47.95	48.20	47.15	47.80	148256
2017-05-11	47.55	47.80	46.95	47.75	85660
2017-05-12	47.55	47.55	46.90	47.25	68689
2017-05-15	47.50	48.45	47.30	48.35	149706
2017-05-16	48.45	49.00	48.20	48.45	230386
2017-05-17	48.25	48.35	47.25	47.25	191638
2017-05-18	47.20	47.40	46.70	47.10	199282
2017-05-19	47.15	48.60	47.00	48.50	225640
2017-05-22	48.55	49.15	48.40	48.75	108376
2017-05-23	48.80	49.15	48.45	48.50	96919
2017-05-24	48.40	48.90	48.25	48.75	79614
2017-05-25	49.05	49.15	48.70	48.95	92521
2017-05-26	48.70	49.10	48.70	48.80	63077
2017-05-30	48.75	49.20	48.25	49.15	105249
2017-05-31	49.25	49.60	48.70	49.60	127657
2017-06-01	49.75	50.50	49.55	50.50	131516
2017-06-02	50.55	52.15	50.55	52.00	148341
2017-06-05	52.00	52.00	50.40	51.00	198169
2017-06-06	50.75	51.30	50.50	51.20	137501
2017-06-07	51.20	52.15	51.20	51.95	125593
2017-06-08	51.90	52.75	51.68	52.40	138853
2017-06-09	52.45	52.95	51.90	52.50	187651
2017-06-12	51.75	53.75	51.75	53.20	147925
2017-06-13	53.40	54.75	52.75	53.90	268273
2017-06-14	54.10	54.58	53.35	53.85	710496
2017-06-15	53.55	54.10	52.95	53.30	93549
2017-06-16	52.80	53.55	52.80	53.50	283483
2017-06-19	53.75	54.80	53.46	53.65	134307
2017-06-20	53.65	54.30	53.40	53.80	100679
2017-06-21	54.05	54.15	53.65	53.75	100028
2017-06-22	53.65	53.90	52.58	52.75	74841
2017-06-23	53.00	55.10	52.80	54.00	482755
2017-06-26	54.20	54.65	53.35	53.45	123518
2017-06-27	53.60	53.60	52.00	52.35	119366
2017-06-28	52.65	53.90	52.35	53.85	83525
2017-06-29	53.85	53.85	52.15	52.40	74056
2017-06-30	52.35	53.45	52.10	52.95	89291
2017-07-03	52.90	52.90	51.90	52.15	53313
2017-07-05	52.05	52.53	51.20	52.35	77322
2017-07-06	51.95	51.95	51.20	51.70	73333
2017-07-07	51.75	53.08	51.60	53.05	68455
2017-07-10	52.95	53.05	52.40	52.40	65745
2017-07-11	52.30	52.95	51.90	52.25	62037
2017-07-12	52.75	53.30	51.90	52.50	67772
2017-07-13	52.50	52.75	51.35	52.00	54737
2017-07-14	51.95	52.55	51.85	52.30	52594
2017-07-17	52.15	52.50	52.00	52.20	56917
2017-07-18	52.10	52.10	50.95	51.15	122066
2017-07-19	51.40	52.45	51.15	52.15	102266
2017-07-20	52.10	52.10	51.15	51.95	56500
2017-07-21	52.45	52.45	51.10	51.15	90895
2017-07-24	51.20	51.45	50.95	51.05	62368
2017-07-25	51.40	51.90	51.20	51.90	73100
2017-07-26	51.90	52.85	51.55	52.80	102814
2017-07-27	53.10	53.75	52.20	52.30	100581
2017-07-28	52.25	52.90	51.65	52.90	64909
2017-07-31	53.10	54.20	52.35	53.80	108573
2017-08-01	54.20	55.10	53.55	54.90	150043
2017-08-02	54.95	54.95	53.00	53.45	76451
2017-08-03	53.65	53.85	53.10	53.60	89026
2017-08-04	54.80	60.00	53.80	58.70	336108
2017-08-07	59.40	59.53	56.55	57.45	142966
2017-08-08	57.90	59.60	57.60	58.55	121339
2017-08-09	58.20	58.75	57.85	58.60	93934
2017-08-10	58.35	58.50	57.90	57.95	101043
2017-08-11	57.55	58.30	56.60	57.80	131728
2017-08-14	58.00	59.50	57.70	59.50	96973
2017-08-15	59.40	60.00	58.95	59.30	109003
2017-08-16	59.50	59.50	58.15	58.45	81282
2017-08-17	58.10	58.21	57.15	57.35	124832
2017-08-18	56.85	57.30	55.91	56.45	169179
2017-08-21	56.35	57.60	56.05	56.80	170935
2017-08-22	56.90	56.90	55.80	56.65	127925
2017-08-23	56.40	57.00	55.30	55.35	90900
2017-08-24	55.65	55.67	54.75	54.85	77007
2017-08-25	55.05	55.05	54.02	54.55	102429
2017-08-28	54.25	54.45	53.55	54.30	167488
2017-08-29	54.05	54.35	53.60	54.15	122718
2017-08-30	54.10	55.50	54.10	54.95	126472
2017-08-31	55.30	57.80	55.30	57.70	199524
2017-09-01	57.80	57.96	56.35	56.85	100831
2017-09-05	57.05	57.40	54.90	55.25	197549
2017-09-06	55.55	57.10	55.50	56.70	98985
2017-09-07	56.75	57.30	56.60	56.75	71614
2017-09-08	56.75	58.13	56.50	57.50	88282
2017-09-11	57.65	58.14	57.11	57.45	64793
2017-09-12	57.70	58.30	57.20	58.20	72469
2017-09-13	58.30	58.30	57.55	58.20	128155
2017-09-14	58.25	59.10	57.73	58.30	139629
2017-09-15	58.60	59.30	57.75	58.15	412726
2017-09-18	58.45	59.15	58.30	58.60	232939
2017-09-19	58.55	60.08	58.55	59.85	327717
2017-09-20	60.00	60.00	59.25	59.75	124056
2017-09-21	59.70	60.00	59.70	59.90	88835
2017-09-22	59.80	60.00	59.60	59.95	122722
2017-09-25	59.99	60.00	59.65	59.80	218796
2017-09-26	59.95	62.50	59.88	61.50	225407
2017-09-27	62.25	64.95	62.25	64.00	438150
2017-09-28	64.85	65.60	60.75	63.90	765623
2017-09-29	64.00	64.90	63.65	64.80	155533
2017-10-02	64.70	66.45	64.40	66.35	181250
2017-10-03	66.75	67.00	65.45	66.95	185182
2017-10-04	67.15	67.15	64.70	65.00	160658
2017-10-05	65.00	65.55	64.65	65.20	119887
2017-10-06	65.10	67.00	65.00	65.90	155049
2017-10-09	65.90	66.05	64.95	65.30	1119007
2017-10-10	65.80	65.80	64.70	65.00	71840
2017-10-11	65.00	65.95	64.85	65.20	126993
2017-10-12	65.15	65.75	64.95	64.95	85311
2017-10-13	65.20	65.20	64.55	64.75	95689
2017-10-16	65.05	65.65	64.90	65.20	78334
2017-10-17	65.85	66.90	65.45	65.50	149917
2017-10-18	65.90	66.25	65.40	65.45	70121
2017-10-19	65.25	66.00	64.55	65.50	105066
2017-10-20	66.30	66.30	65.70	65.80	85228
2017-10-23	66.25	66.25	65.20	65.20	156165
2017-10-24	65.25	66.20	65.00	65.05	114300
2017-10-25	65.20	65.30	63.80	64.60	176476
2017-10-26	65.00	66.35	64.90	66.10	90283
2017-10-27	66.70	66.90	65.50	66.65	102937
2017-10-30	67.05	67.50	66.35	67.20	116824
2017-10-31	67.85	69.85	67.80	69.70	148975
2017-11-01	69.90	70.25	69.05	69.35	164535
2017-11-02	69.30	69.35	67.00	67.15	214029
2017-11-03	66.10	68.65	63.55	64.85	320721
2017-11-06	64.85	65.70	63.70	64.80	223686
2017-11-07	64.80	64.80	61.10	61.65	219364
2017-11-08	61.25	61.25	59.84	60.45	274340
2017-11-09	60.15	61.20	59.98	60.75	320174
2017-11-10	60.45	64.20	60.40	62.85	227530
2017-11-13	62.50	63.50	61.85	62.50	258300
2017-11-14	62.95	67.35	62.67	67.30	404040
2017-11-15	67.25	68.25	66.35	67.65	340153
2017-11-16	67.70	69.80	67.70	68.80	187917
2017-11-17	68.50	70.20	68.50	69.00	124600
2017-11-20	69.05	70.48	68.80	70.40	131295
2017-11-21	70.50	72.60	70.45	72.55	178524
2017-11-22	72.95	75.05	72.55	73.65	200067
2017-11-24	74.05	74.40	72.95	73.40	75091
2017-11-27	73.30	73.95	72.95	73.90	198702
2017-11-28	74.25	77.40	73.82	76.85	226473
2017-11-29	76.90	78.04	76.80	77.40	193362
2017-11-30	78.05	78.20	76.25	77.05	204734
2017-12-01	76.80	77.95	74.25	76.55	232482
2017-12-04	77.75	79.40	76.10	76.55	237486
2017-12-05	75.20	77.05	74.10	74.35	230418
2017-12-06	73.95	75.75	73.65	72.65	136481
2017-12-07	74.15	74.50	72.35	72.65	323731
2017-12-08	73.30	73.75	71.70	72.00	204617
2017-12-11	72.35	72.35	70.80	71.10	292084
2017-12-12	71.05	71.64	69.70	69.80	160603
2017-12-13	69.65	69.90	68.30	68.90	226052
2017-12-14	69.15	72.53	69.00	71.10	254450
2017-12-15	71.30	73.70	71.30	72.85	378170
2017-12-18	73.35	75.30	73.35	75.10	174395
2017-12-19	75.05	75.10	71.85	73.05	200665
2017-12-20	73.65	75.30	73.33	74.35	120929
2017-12-21	74.80	75.20	74.25	74.95	97576
2017-12-22	74.95	75.50	74.15	74.50	66923
2017-12-26	74.40	75.10	73.35	75.00	81939
2017-12-27	75.25	76.35	75.05	76.25	111005
2017-12-28	76.35	76.50	75.45	76.20	114180
2017-12-29	76.45	76.50	75.25	75.95	96566
2018-01-02	77.00	77.35	74.70	75.75	151565
2018-01-03	75.70	78.15	75.65	77.60	117227
2018-01-04	78.05	78.05	75.25	75.30	98165
2018-01-05	75.60	76.10	73.95	75.25	276706
2018-01-08	75.70	75.90	73.55	74.40	167104
2018-01-09	74.30	76.65	73.85	76.15	133831
2018-01-10	75.50	75.70	72.90	72.95	208525
2018-01-11	73.20	74.60	73.20	73.25	150213
2018-01-12	73.95	73.95	72.50	73.00	177558
2018-01-16	73.95	74.55	72.30	72.40	304008
2018-01-17	73.15	75.05	72.55	74.30	334940
2018-01-18	74.45	75.00	73.85	74.00	219654
2018-01-19	74.20	75.60	74.10	74.40	216023
2018-01-22	75.00	75.05	73.75	74.40	93554
2018-01-23	74.15	74.15	73.00	73.70	60425
2018-01-24	73.90	74.61	72.95	73.35	108275
2018-01-25	73.50	73.60	72.05	73.40	127851
2018-01-26	73.80	74.20	73.25	73.95	138695
2018-01-29	74.20	74.60	72.90	73.50	210273
2018-01-30	72.70	74.30	71.20	73.90	195363
2018-01-31	74.40	75.75	71.60	71.95	222557
2018-02-01	71.80	72.85	71.05	71.25	148986
2018-02-02	70.90	71.00	66.20	66.80	273466
2018-02-05	65.80	66.50	62.40	63.00	270819
2018-02-06	61.50	66.15	60.90	66.00	228057
2018-02-07	65.65	66.65	64.50	64.55	214218
2018-02-08	64.40	64.42	61.50	61.60	354562
2018-02-09	62.85	64.05	62.00	63.35	368090
2018-02-12	63.70	63.70	61.20	62.65	165314
2018-02-13	62.30	62.60	60.95	61.50	137376
2018-02-14	60.70	62.25	60.58	62.15	194856
2018-02-15	62.90	64.20	61.35	64.00	303344
2018-02-16	64.45	70.20	64.35	69.85	365952
2018-02-20	69.10	69.30	64.65	64.70	252595
2018-02-21	64.70	66.65	64.05	65.60	270691
2018-02-22	65.65	66.55	65.28	65.70	289328
2018-02-23	66.05	66.60	65.40	66.55	228777
2018-02-26	66.65	68.40	66.60	68.15	305296
2018-02-27	67.90	69.50	67.70	68.00	397601
2018-02-28	62.75	63.80	53.60	59.75	1787318
2018-03-01	59.55	61.25	54.88	55.55	747711
2018-03-02	55.30	58.05	54.65	57.85	527206
2018-03-05	57.40	57.80	55.80	57.25	452675
2018-03-06	57.40	59.95	57.05	59.70	429303
2018-03-07	59.10	62.35	58.55	62.10	436805
2018-03-08	62.40	62.40	58.60	59.70	426900
2018-03-09	60.40	62.40	59.65	61.85	305432
2018-03-12	61.80	62.70	61.40	61.80	194143
2018-03-13	63.50	64.85	62.30	63.75	168688
2018-03-14	64.35	64.35	62.65	63.10	184366
2018-03-15	63.40	63.75	60.95	61.10	170633
2018-03-16	61.00	61.65	60.70	61.35	428186
2018-03-19	60.80	61.00	58.70	59.40	275266
2018-03-20	59.50	60.10	58.95	59.45	117320
2018-03-21	59.25	61.60	59.00	60.75	148320
2018-03-22	59.80	61.55	58.95	59.00	136427
2018-03-23	59.30	59.90	58.50	58.70	261862
2018-03-26	60.40	61.40	59.60	61.25	173239
2018-03-27	61.40	61.40	59.55	59.95	205190
2018-03-28	59.90	60.65	59.20	59.55	413970
2018-03-29	59.90	60.70	59.30	60.05	209765
2018-04-02	59.75	59.75	57.25	57.45	243151
2018-04-03	57.80	57.80	55.40	56.05	266360
2018-04-04	55.00	59.30	55.00	59.00	245538
2018-04-05	59.45	61.65	59.20	61.35	220995
2018-04-06	60.70	61.80	58.30	59.15	352149
2018-04-09	59.55	59.55	57.75	57.90	192916
2018-04-10	59.30	59.30	55.85	56.05	414217
2018-04-11	55.65	57.00	55.35	55.65	344151
2018-04-12	55.85	55.85	52.90	52.95	415582
2018-04-13	53.40	53.40	51.30	52.05	735300
2018-04-16	52.80	53.90	52.00	53.45	384350
2018-04-17	54.05	55.78	53.75	55.40	203925
2018-04-18	55.70	56.15	54.73	55.85	184676
2018-04-19	55.75	56.45	55.05	56.20	346100
2018-04-20	55.90	56.35	55.05	55.25	187739
2018-04-23	57.10	59.15	56.61	57.45	163504
2018-04-24	57.85	58.50	57.40	58.05	228523
2018-04-25	58.15	59.30	57.40	58.45	215489
2018-04-26	58.55	59.65	57.70	59.00	151008
2018-04-27	59.05	59.85	58.65	59.60	149184
2018-04-30	59.60	59.65	57.65	57.70	241744
2018-05-01	57.60	58.60	56.95	58.25	348767
2018-05-02	58.25	58.95	56.85	57.05	297911
2018-05-03	57.45	57.80	55.53	57.10	455622
2018-05-04	56.80	58.65	55.90	58.30	291441
2018-05-07	57.90	60.20	57.32	59.75	232474
2018-05-08	59.95	61.40	59.95	60.45	124416
2018-05-09	60.70	61.40	59.50	60.75	161008
2018-05-10	61.20	61.35	59.75	59.95	168608
2018-05-11	59.80	60.95	59.20	59.30	259301
2018-05-14	59.70	60.55	59.58	60.35	142100
2018-05-15	59.70	59.70	57.45	57.50	231721
2018-05-16	57.70	58.48	56.95	58.00	188993
2018-05-17	57.80	60.05	57.80	59.85	190088
2018-05-18	60.05	62.30	60.05	62.00	229678
2018-05-21	62.50	62.80	61.50	62.15	104912
2018-05-22	61.80	61.80	60.40	60.45	104376
2018-05-23	60.20	61.85	60.20	61.65	140734
2018-05-24	61.35	61.90	60.25	60.80	133298
2018-05-25	60.65	62.20	60.65	61.75	154827
2018-05-29	60.90	62.10	60.90	61.60	233784
2018-05-30	62.20	62.60	61.15	61.25	169744
2018-05-31	61.05	61.80	60.10	60.65	162716
2018-06-01	62.70	62.70	59.80	60.45	269962
2018-06-04	60.70	62.00	60.70	61.90	140432
2018-06-05	61.90	62.60	61.35	62.45	182106
2018-06-06	62.80	63.35	61.28	62.25	127335
2018-06-07	62.25	63.80	62.25	63.60	141171
2018-06-08	63.40	65.00	63.25	64.75	163976
2018-06-11	64.75	65.30	63.90	64.30	131656
2018-06-12	64.25	65.85	63.95	65.70	140913
2018-06-13	65.70	65.70	61.65	61.65	278553
2018-06-14	62.05	62.20	61.25	62.00	178455
2018-06-15	61.55	62.35	60.60	60.90	288389
2018-06-18	60.50	61.30	59.35	59.80	215589
2018-06-19	60.00	61.05	59.10	60.70	185581
2018-06-20	60.70	61.60	59.10	60.75	95983
2018-06-21	60.70	60.70	59.45	59.70	98872
2018-06-22	59.80	59.80	57.80	58.25	279589
2018-06-25	57.90	58.25	57.06	57.80	144780
2018-06-26	58.25	59.75	58.25	59.35	123514
2018-06-27	59.60	59.60	58.55	58.60	166650
2018-06-28	58.25	58.90	57.90	58.40	204843
2018-06-29	58.75	58.75	56.55	56.55	162543
2018-07-02	56.55	56.55	54.90	55.75	195679
2018-07-03	55.80	56.25	54.45	54.45	169209
2018-07-05	54.90	55.75	54.50	55.35	232985
2018-07-06	55.35	56.90	55.10	56.15	100945
2018-07-09	56.60	57.40	56.25	57.15	95290
2018-07-10	57.20	57.55	55.15	56.10	250382
2018-07-11	56.25	57.00	55.15	55.25	138902
2018-07-12	55.50	55.90	54.10	55.05	102965
2018-07-13	54.90	55.70	54.90	55.15	110607
2018-07-16	55.20	55.20	54.40	54.80	122040
2018-07-17	54.70	57.10	54.20	57.00	220028
2018-07-18	56.80	57.85	55.70	57.60	130134
2018-07-19	57.60	59.55	57.15	59.35	260884
2018-07-20	59.70	59.70	57.95	58.35	171660
2018-07-23	58.20	58.30	56.60	57.20	149615
2018-07-24	57.40	57.75	54.65	54.85	174965
2018-07-25	55.00	55.45	52.35	53.50	159338
2018-07-26	53.45	54.85	53.16	54.75	171818
2018-07-27	54.80	54.85	52.70	53.00	129133
2018-07-30	53.15	54.30	53.15	53.65	134666
2018-07-31	53.75	55.20	53.50	54.60	112132
2018-08-01	54.60	54.90	53.30	54.10	134347
2018-08-02	53.45	54.20	52.30	52.50	241623
2018-08-03	52.05	52.75	50.55	50.65	209652
2018-08-06	50.65	52.35	50.20	52.15	241835
2018-08-07	52.15	54.30	52.15	53.60	158942
2018-08-08	53.35	53.35	52.45	52.55	144339
2018-08-09	52.55	53.30	52.15	52.75	225601
2018-08-10	52.25	52.45	50.65	50.75	223008
2018-08-13	50.80	51.80	48.95	49.10	187615
2018-08-14	49.25	49.45	48.15	48.20	406517
2018-08-15	47.85	49.20	47.40	49.15	235915
2018-08-16	49.40	50.80	49.40	49.85	88463
2018-08-17	49.55	50.01	49.25	49.35	108638
2018-08-20	49.40	49.40	45.04	45.20	368466
2018-08-21	45.80	48.55	45.15	48.05	363563
2018-08-22	47.90	48.40	47.25	47.50	267246
2018-08-23	47.45	47.45	46.35	46.70	257004
2018-08-24	46.95	47.85	46.50	47.10	333195
2018-08-27	47.15	49.05	47.15	48.40	148799
2018-08-28	48.40	48.40	47.45	47.55	164298
2018-08-29	47.50	47.85	46.75	47.45	134178
2018-08-30	47.30	47.75	46.65	46.85	133351
2018-08-31	46.55	47.20	46.30	46.55	106166
2018-09-04	46.45	46.65	45.64	46.45	111342
2018-09-05	46.45	47.75	45.85	47.65	112426
2018-09-06	47.60	48.30	47.05	47.30	133883
2018-09-07	47.10	47.45	46.30	46.85	232821
2018-09-10	46.95	47.70	46.90	47.10	84525
2018-09-11	46.85	49.30	46.85	48.80	145234
2018-09-12	48.85	50.65	48.85	50.40	184842
2018-09-13	50.40	50.75	48.00	48.30	143514
2018-09-14	48.25	48.90	47.70	48.20	155596
2018-09-17	48.20	48.20	44.90	45.80	233171
2018-09-18	45.80	47.00	45.45	46.20	154974
2018-09-19	46.00	48.00	45.90	47.55	254968
2018-09-20	47.95	48.00	45.45	45.65	282339
2018-09-21	45.50	45.95	44.10	45.10	561846
2018-09-24	44.95	45.40	43.80	44.20	344879
2018-09-25	44.25	44.90	43.35	43.60	393737
2018-09-26	43.10	43.45	40.30	40.45	427230
2018-09-27	40.20	40.65	39.65	39.75	212539
2018-09-28	39.60	40.90	38.75	39.00	293805
2018-10-01	39.22	39.66	38.21	38.71	214311
2018-10-02	38.80	38.91	37.91	37.96	239046
2018-10-03	38.19	38.32	37.24	38.09	310024
2018-10-04	37.81	38.78	37.42	38.07	209250
2018-10-05	38.07	38.07	35.70	37.18	279843
2018-10-08	36.94	38.47	36.57	38.24	323887
2018-10-09	37.84	38.29	37.14	37.18	315174
2018-10-10	37.16	37.82	36.35	36.44	271300
2018-10-11	36.27	37.34	35.74	35.74	214619
2018-10-12	36.63	36.63	35.17	35.50	280889
2018-10-15	35.07	36.23	33.65	34.37	651643
2018-10-16	34.88	37.02	34.52	36.36	391595
2018-10-17	34.40	34.80	32.55	33.33	341654
2018-10-18	32.20	33.55	31.27	31.85	329539
2018-10-19	31.93	32.07	30.64	30.72	290103
2018-10-22	30.86	31.09	29.89	30.35	283938
2018-10-23	29.90	31.26	29.90	30.96	459697
2018-10-24	30.86	31.43	29.59	29.68	350945
2018-10-25	30.05	32.05	29.91	31.28	628498
2018-10-26	30.70	31.07	29.50	29.94	284331
2018-10-29	30.56	30.56	29.54	29.81	321933
2018-10-30	29.81	30.99	29.24	30.78	947391
2018-10-31	31.23	31.43	29.89	30.46	377534
2018-11-01	30.63	36.52	30.50	35.28	1080705
2018-11-02	31.15	35.71	30.54	35.16	650962
2018-11-05	35.06	36.25	35.06	35.81	380964
2018-11-06	36.03	37.31	35.46	36.06	374694
2018-11-07	36.22	37.77	34.90	37.21	397583
2018-11-08	36.56	37.68	35.14	36.19	344903
2018-11-09	36.11	36.31	35.37	35.85	254095
2018-11-12	35.37	36.47	34.64	35.48	309650
2018-11-13	35.78	37.24	35.77	36.52	338787
2018-11-14	37.02	37.66	35.97	36.23	275369
2018-11-15	35.71	35.92	33.33	33.98	539397
2018-11-16	33.59	35.18	33.48	34.96	400609
2018-11-19	34.84	35.33	34.08	34.63	359334
2018-11-20	34.06	36.48	34.06	35.91	394332
2018-11-21	36.31	37.94	35.89	36.67	293375
2018-11-23	36.43	36.80	36.02	36.49	87563
2018-11-26	36.79	37.36	36.17	37.14	242753
2018-11-27	37.00	38.23	37.00	37.42	227658
2018-11-28	37.55	39.51	36.26	39.30	398136
2018-11-29	39.08	39.50	38.24	38.60	208001
2018-11-30	38.55	39.09	38.23	38.73	299867
2018-12-03	39.61	40.02	37.79	38.77	440804
2018-12-04	37.78	37.78	34.77	34.84	349255
2018-12-06	34.15	35.33	33.77	35.29	414745
2018-12-07	35.18	37.52	35.18	35.51	402737
2018-12-10	35.54	35.71	33.97	34.58	228018
2018-12-11	35.38	35.38	33.20	33.49	201466
2018-12-12	34.19	35.63	34.00	34.81	146385
2018-12-13	34.81	35.05	33.51	33.98	148783
2018-12-14	33.68	34.31	32.59	32.76	198038
2018-12-17	32.54	33.93	32.54	32.82	243928
2018-12-18	33.28	34.03	32.73	33.72	191160
2018-12-19	33.77	34.85	32.61	32.74	135033
2018-12-20	32.33	33.62	32.06	32.50	199609
2018-12-21	32.50	32.81	31.43	31.91	1076446
2018-12-24	31.61	32.13	30.54	31.57	112516
2018-12-26	31.64	33.43	31.10	33.36	149705
2018-12-27	32.68	33.61	32.03	33.31	243315
2018-12-28	33.63	34.45	32.84	33.56	153279
2018-12-31	33.83	33.96	32.75	33.69	193248
2019-01-02	33.06	35.23	32.79	34.46	223852
2019-01-03	34.13	34.80	33.54	34.40	215654
2019-01-04	35.16	37.27	35.15	37.05	224804
2019-01-07	36.92	38.78	36.40	38.43	256014
2019-01-08	38.92	39.17	37.74	38.77	308250
2019-01-09	38.85	40.37	38.16	39.77	351504
2019-01-10	39.53	40.14	39.08	39.50	218130
2019-01-11	38.10	40.00	37.66	39.27	146891
2019-01-14	38.74	39.76	38.42	38.90	116029
2019-01-15	37.34	38.82	36.93	38.64	232602
2019-01-16	37.38	39.44	37.29	38.52	151221
2019-01-17	38.20	39.20	38.20	39.07	128091
2019-01-18	39.33	39.77	38.78	38.90	157424
2019-01-22	38.59	38.90	37.59	38.06	282994
2019-01-23	38.30	38.81	37.37	38.46	135019
2019-01-24	38.46	39.88	38.46	39.70	86042
2019-01-25	40.08	41.14	39.38	39.69	159577
2019-01-28	39.28	40.91	39.28	39.99	79598
2019-01-29	39.73	40.71	38.28	40.49	127047
2019-01-30	40.60	40.79	39.12	40.60	109616
2019-01-31	40.61	42.50	40.55	42.11	190317
2019-02-01	42.10	43.47	41.69	42.23	168899
2019-02-04	42.35	43.29	41.74	43.22	93108
2019-02-05	43.21	43.68	43.01	43.63	96308
2019-02-06	43.61	43.77	42.09	42.18	114553
2019-02-07	41.91	42.30	41.33	42.12	250435
2019-02-08	41.82	42.67	41.75	41.84	132339
2019-02-11	41.97	42.59	41.60	42.24	111073
2019-02-12	42.58	45.03	42.58	44.82	148124
2019-02-13	44.85	45.48	43.34	44.01	122442
2019-02-14	43.74	44.43	43.49	43.98	134293
2019-02-15	44.33	45.41	44.33	44.87	102590
2019-02-19	44.57	45.86	44.57	45.28	111393
2019-02-20	45.18	45.80	44.13	44.44	154371
2019-02-21	44.43	46.22	44.13	46.03	167395
2019-02-22	46.15	46.85	45.71	46.53	159762
2019-02-25	46.76	47.19	45.38	45.78	158147
2019-02-26	45.66	46.09	44.90	45.65	106419
2019-02-27	45.41	45.92	43.88	45.46	130710
2019-02-28	49.85	49.85	43.11	43.62	331915
2019-03-01	44.72	47.03	44.18	46.90	197046
2019-03-04	47.00	47.56	46.44	46.88	208480
2019-03-05	47.48	47.56	46.15	46.23	103015
2019-03-06	46.36	47.21	45.47	45.65	172210
2019-03-07	46.87	47.64	46.11	46.54	296932
2019-03-08	46.05	47.03	45.75	46.41	254382
2019-03-11	46.41	46.41	44.69	45.00	317763
2019-03-12	45.09	45.32	44.39	44.67	257174
2019-03-13	44.74	45.90	44.12	44.17	178334
2019-03-14	44.05	44.36	42.92	43.22	236543
2019-03-15	43.37	44.97	43.37	44.34	605054
2019-03-18	44.48	44.67	43.50	44.01	145962
2019-03-19	44.37	45.05	43.77	43.84	165306
2019-03-20	43.78	44.55	42.71	43.53	138700
2019-03-21	43.42	45.74	43.42	45.38	185911
2019-03-22	45.03	46.37	44.52	45.21	146544
2019-03-25	45.01	47.49	45.01	46.81	165727
2019-03-26	47.08	47.08	45.56	46.84	150578
2019-03-27	46.94	48.77	46.55	48.29	200959
2019-03-28	48.35	48.61	47.63	48.11	157274
2019-03-29	48.43	48.93	47.62	48.50	168706
2019-04-01	48.65	49.05	47.17	48.49	204245
2019-04-02	48.31	48.50	47.50	48.22	122274
2019-04-03	48.60	49.54	48.28	49.21	166552
2019-04-04	49.24	50.99	49.24	50.61	155076
2019-04-05	50.81	51.41	50.73	51.19	260064
2019-04-08	51.12	51.88	50.82	51.61	80618
2019-04-09	51.50	51.81	50.36	50.52	118726
2019-04-10	50.84	52.46	50.84	52.05	155685
2019-04-11	52.28	52.75	51.37	51.49	166613
2019-04-12	52.12	52.25	51.22	51.62	129092
2019-04-15	51.83	52.04	51.04	51.54	78395
2019-04-16	51.82	52.11	51.49	52.09	118718
2019-04-17	52.28	52.54	51.72	52.15	212099
2019-04-18	52.06	52.65	51.21	52.19	148330
2019-04-22	52.08	52.36	49.94	50.20	168152
2019-04-23	50.40	51.33	50.08	50.75	892320
2019-04-24	51.00	52.31	50.63	51.11	369092
2019-04-25	50.78	50.78	47.69	47.75	254497
2019-04-26	47.81	48.46	47.37	47.60	278337
2019-04-29	47.75	48.32	47.47	47.50	353209
2019-04-30	47.40	48.82	47.40	48.03	271711
2019-05-01	48.22	49.96	47.80	48.43	483739
2019-05-02	47.76	53.25	46.83	53.12	340234
2019-05-03	53.63	55.35	53.13	54.95	292771
2019-05-06	54.41	56.59	54.03	54.74	227921
2019-05-07	54.75	55.68	54.01	54.86	232042
2019-05-08	54.73	54.90	52.92	53.05	166559
2019-05-09	52.86	54.62	52.86	54.55	121559
2019-05-10	54.61	55.47	54.10	55.23	160366
2019-05-13	54.28	54.66	53.18	53.88	118862
2019-05-14	53.89	55.40	53.67	55.13	183896
2019-05-15	54.51	55.89	54.25	55.72	182042
2019-05-16	53.93	55.31	53.01	55.12	398305
2019-05-17	54.62	55.38	54.15	54.45	107625
2019-05-20	54.08	54.66	52.57	53.08	274107
2019-05-21	53.11	55.81	53.11	55.38	356102
2019-05-22	54.90	55.20	53.95	54.46	266606
2019-05-23	54.26	55.09	53.58	53.90	128873
2019-05-24	54.43	55.11	54.07	54.96	199760
2019-05-28	55.08	55.19	52.80	53.14	227497
2019-05-29	52.89	53.31	51.64	52.01	379585
2019-05-30	52.09	52.68	51.24	52.13	102407
2019-05-31	51.76	52.78	51.44	51.44	290370
2019-06-03	51.58	52.96	51.36	52.37	107004
2019-06-04	52.95	53.48	52.02	53.32	176319
2019-06-05	53.60	54.35	53.23	53.96	171086
2019-06-06	53.94	54.52	52.51	53.20	72994
2019-06-07	52.90	54.36	52.00	54.15	152349
2019-06-10	54.44	55.85	54.30	54.58	124379
2019-06-11	54.76	54.94	52.41	52.93	94630
2019-06-12	52.92	53.92	52.71	53.13	95568
2019-06-13	53.31	54.94	53.19	54.56	145772
2019-06-14	54.41	55.20	53.98	54.10	77306
2019-06-17	54.05	54.05	52.86	53.62	117238
2019-06-18	54.03	54.50	53.11	53.36	108873
2019-06-19	53.29	53.57	51.64	53.02	110341
2019-06-20	53.54	54.54	53.54	54.46	135840
2019-06-21	54.14	54.52	53.29	54.05	323332
2019-06-24	54.17	54.71	53.30	54.29	149900
2019-06-25	54.75	55.08	53.37	53.76	277074
2019-06-26	53.95	54.27	52.00	52.16	139097
2019-06-27	52.40	55.26	51.84	55.19	143837
2019-06-28	55.15	59.27	55.15	59.22	590211
2019-07-01	59.84	59.93	57.04	57.66	142146
2019-07-02	57.72	58.42	56.78	57.62	101705
2019-07-03	57.91	58.93	57.65	58.46	55849
2019-07-05	57.90	57.90	56.46	57.56	81948
2019-07-08	57.55	57.67	56.86	57.35	197735
2019-07-09	57.02	57.02	55.82	55.97	91621
2019-07-10	56.52	56.62	55.19	56.44	115744
2019-07-11	56.24	56.40	55.07	56.27	175753
2019-07-12	56.63	57.99	56.22	57.59	167825
2019-07-15	57.68	57.68	56.01	56.39	76185
2019-07-16	55.98	57.09	55.98	56.96	130702
2019-07-17	56.83	57.09	54.45	54.50	128855
2019-07-18	54.96	55.43	53.46	54.79	143656
2019-07-19	54.95	54.95	52.98	53.07	209445
2019-07-22	53.28	53.28	52.30	52.48	157766
2019-07-23	52.71	52.71	51.17	52.18	144853
2019-07-24	51.96	53.89	51.96	53.59	86159
2019-07-25	53.74	54.73	53.19	53.49	108169
2019-07-26	53.57	54.54	52.50	53.17	107609
2019-07-29	53.19	53.75	51.98	52.30	224391
2019-07-30	51.89	54.12	51.89	53.41	236331
2019-07-31	53.53	54.68	52.95	53.28	177590
2019-08-01	53.45	55.88	52.83	52.98	268979
2019-08-02	52.42	52.94	51.82	52.89	200484
2019-08-05	52.19	52.19	50.25	50.79	119481
2019-08-06	51.29	52.95	51.29	52.81	153643
2019-08-07	52.32	53.97	51.86	53.76	206363
2019-08-08	54.97	55.80	53.03	55.53	296827
2019-08-09	55.73	57.04	55.21	55.66	191274
2019-08-12	55.36	56.36	54.60	55.78	78679
2019-08-13	55.50	57.13	55.18	56.66	142456
2019-08-14	55.87	56.54	55.25	55.94	98497
2019-08-15	56.24	56.89	55.38	55.44	114481
2019-08-16	55.73	56.50	55.37	56.28	194535
2019-08-19	57.18	58.40	57.09	57.96	125428
2019-08-20	58.16	59.85	57.49	58.89	259468
2019-08-21	59.99	59.99	58.96	59.11	268501
2019-08-22	59.21	59.70	58.32	58.62	264405
2019-08-23	58.00	58.85	55.62	55.79	285935
2019-08-26	56.45	56.48	55.10	55.71	203224
2019-08-27	56.27	56.35	54.36	54.40	122272
2019-08-28	54.23	56.37	53.50	55.97	207608
2019-08-29	56.70	57.68	56.32	56.61	377721
2019-08-30	57.04	57.53	55.96	56.91	441061
2019-09-03	56.37	56.88	54.67	54.90	247940
2019-09-04	55.69	56.60	55.47	55.68	251099
2019-09-05	56.59	56.72	54.48	54.86	160601
2019-09-06	55.14	55.91	55.07	55.20	150289
2019-09-09	55.40	56.00	54.47	55.09	143857
2019-09-10	54.91	55.54	53.51	55.10	132043
2019-09-11	55.32	58.64	55.32	58.53	151380
2019-09-12	58.93	59.51	57.99	58.46	138237
2019-09-13	58.59	59.07	57.95	58.20	154657
2019-09-16	58.26	59.47	57.96	59.13	108679
2019-09-17	58.90	59.97	58.66	59.66	90658
2019-09-18	60.00	60.66	59.05	60.18	218174
2019-09-19	60.43	61.29	60.03	60.36	309597
2019-09-20	60.48	60.71	59.28	59.34	253018
2019-09-23	59.21	59.76	58.90	59.22	113368
2019-09-24	59.95	60.95	59.36	59.55	173659
2019-09-25	60.06	60.27	58.85	59.61	247303
2019-09-26	59.67	60.10	58.44	58.55	162279
2019-09-27	58.92	59.05	56.44	56.62	136214
2019-09-30	56.72	58.06	56.71	57.34	371374
2019-10-01	57.64	58.03	56.58	57.06	241822
2019-10-02	56.73	56.97	55.48	56.76	138354
2019-10-03	56.58	57.94	55.48	57.15	203241
2019-10-04	57.33	58.75	57.11	58.70	163720
2019-10-07	58.65	59.55	57.99	58.87	495569
2019-10-08	58.38	59.20	58.07	58.38	241654
2019-10-09	59.13	59.94	58.63	59.28	123641
2019-10-10	59.35	59.64	58.81	58.91	174446
2019-10-11	60.00	60.11	58.44	58.57	215663
2019-10-14	58.50	58.61	57.52	58.21	424174
2019-10-15	58.78	62.00	58.59	61.90	767008
2019-10-16	61.83	62.93	61.71	62.80	604221
2019-10-17	63.40	65.73	63.40	65.18	369180
2019-10-18	64.96	65.84	64.79	65.39	149414
2019-10-21	66.00	66.71	65.02	65.28	205206
2019-10-22	65.75	66.24	64.96	65.99	454946
2019-10-23	65.92	66.38	65.42	66.05	216069
2019-10-24	66.18	66.18	63.77	64.30	277498
2019-10-25	64.13	64.61	63.38	63.83	206881
2019-10-28	64.06	64.64	62.18	62.28	302065
2019-10-29	62.05	63.81	61.79	62.00	204368
2019-10-30	62.10	63.37	61.24	63.09	211262
2019-10-31	63.33	65.37	63.03	65.22	338095
2019-11-01	67.19	76.60	66.75	75.70	628229
2019-11-04	76.49	76.49	71.16	71.79	365140
2019-11-05	71.76	72.69	70.35	70.57	274523
2019-11-06	70.57	71.21	69.04	70.68	188606
2019-11-07	70.95	71.05	67.86	69.19	210801
2019-11-08	69.10	69.59	68.44	69.47	121439
2019-11-11	68.80	70.65	68.80	70.23	138893
2019-11-12	70.50	71.55	68.87	70.25	160413
2019-11-13	69.58	71.41	69.58	71.08	123427
2019-11-14	70.72	71.59	70.23	70.71	103429
2019-11-15	71.05	71.24	69.61	69.77	95878
2019-11-18	69.90	71.67	69.90	71.35	121204
2019-11-19	71.45	72.82	71.15	71.15	122889
2019-11-20	71.06	72.88	70.89	71.47	139018
2019-11-21	72.87	73.14	71.37	72.01	153078
2019-11-22	72.27	72.47	70.37	71.33	73674
2019-11-25	72.06	73.21	71.67	71.98	204761
2019-11-26	72.08	73.17	71.66	72.22	288747
2019-11-27	72.47	73.10	71.79	71.91	158355
2019-11-29	71.76	72.38	71.33	71.70	73022
2019-12-02	71.56	71.56	69.21	69.40	165731
2019-12-03	68.72	70.56	68.72	70.32	210655
2019-12-04	70.59	71.10	69.88	70.46	241693
2019-12-05	70.55	71.87	70.55	71.80	209974
2019-12-06	71.82	72.06	70.72	71.45	150402
2019-12-09	71.29	72.15	70.92	70.94	121610
2019-12-10	71.00	71.71	70.43	70.99	170932
2019-12-11	70.96	71.89	70.76	71.62	76128
2019-12-12	71.64	71.64	68.60	68.76	166592
2019-12-13	69.52	71.12	69.29	70.76	249168
2019-12-16	71.00	71.26	69.89	70.00	238236
2019-12-17	71.90	76.30	71.66	72.07	514569
2019-12-18	72.25	73.09	71.22	71.84	220953
2019-12-19	71.52	71.71	68.65	68.94	254199
2019-12-20	69.08	70.27	69.06	69.54	977127
2019-12-23	70.28	71.74	69.72	70.35	163866
2019-12-24	70.35	71.10	70.01	70.96	51114
2019-12-26	71.21	71.49	69.76	69.95	60672
2019-12-27	70.01	70.01	68.79	69.07	109976
2019-12-30	69.01	69.08	67.43	68.78	131391
2019-12-31	68.67	69.71	68.52	68.87	111886
2020-01-02	69.67	70.15	67.97	69.06	193601
2020-01-03	68.50	69.87	68.50	69.54	275632
2020-01-06	69.29	70.27	68.85	69.82	259490
2020-01-07	69.82	70.29	68.89	69.04	137928
2020-01-08	69.36	71.49	69.06	70.09	197757
2020-01-09	70.00	70.99	69.28	69.36	128072
2020-01-10	69.50	70.80	69.18	69.92	192479
2020-01-13	69.92	71.55	69.92	71.30	129404
2020-01-14	71.12	73.08	70.73	72.61	259590
2020-01-15	72.61	75.93	72.54	75.78	257187
2020-01-16	76.46	76.46	73.21	74.95	278231
2020-01-17	75.55	76.49	74.47	74.73	163299
2020-01-21	74.75	76.57	74.65	76.05	193879
2020-01-22	76.70	77.25	76.11	76.50	308709
2020-01-23	76.70	79.43	76.39	79.10	424033
2020-01-24	79.10	80.25	76.40	77.03	202256
2020-01-27	76.06	77.67	75.66	76.37	182033
2020-01-28	77.18	78.85	76.67	77.32	225973
2020-01-29	77.42	78.10	75.48	76.64	134308
2020-01-30	76.46	77.76	75.77	76.58	126394
2020-01-31	76.62	76.93	73.76	74.13	183425
2020-02-03	74.40	76.39	74.40	75.49	205008
2020-02-04	76.11	76.21	73.87	75.10	136367
2020-02-05	75.05	77.42	74.05	76.67	149330
2020-02-06	77.00	77.00	75.98	76.46	170051
2020-02-07	76.63	76.63	75.35	75.77	114505
2020-02-10	75.62	76.55	75.56	75.92	139659
2020-02-11	76.41	76.53	75.23	75.79	121699
2020-02-12	75.80	75.90	71.64	74.52	317401
2020-02-13	74.46	76.24	74.46	74.72	141489
2020-02-14	74.97	75.53	74.03	75.39	238315
2020-02-18	75.23	75.75	74.70	75.27	197310
2020-02-19	76.00	78.53	75.71	77.28	519040
2020-02-20	77.50	78.27	76.28	77.88	294781
2020-02-21	77.86	79.36	76.85	79.14	270512
2020-02-24	76.94	78.30	76.40	77.35	321812
2020-02-25	77.68	77.72	70.32	70.47	381890
2020-02-26	70.11	71.83	68.57	69.67	222701
2020-02-27	65.75	71.07	64.04	68.81	544850
2020-02-28	67.04	67.07	62.37	66.05	570996
2020-03-02	66.40	67.07	63.52	64.83	522272
2020-03-03	64.82	67.59	63.55	65.71	486994
2020-03-04	68.27	72.18	67.83	72.15	234021
2020-03-05	70.29	71.19	68.35	69.41	439652
2020-03-06	67.72	68.04	62.52	64.82	348179
2020-03-09	60.70	60.70	53.65	53.74	292622
2020-03-10	55.77	56.98	52.47	55.60	439465
2020-03-11	53.84	54.12	49.01	49.61	254233
2020-03-12	44.39	46.15	41.81	42.14	374889
2020-03-13	45.15	46.69	39.62	46.69	457927
2020-03-16	44.25	44.25	34.03	34.43	740348
2020-03-17	35.03	36.94	31.01	36.61	734532
2020-03-18	32.81	35.40	30.02	30.32	534748
2020-03-19	30.17	36.87	29.02	36.09	479207
2020-03-20	36.72	38.93	34.57	36.34	610149
2020-03-23	36.20	36.20	31.85	34.65	453075
2020-03-24	37.18	40.14	36.06	39.13	341928
2020-03-25	38.98	45.26	38.08	44.42	526515
2020-03-26	44.86	47.53	43.76	47.09	315077
2020-03-27	44.66	45.41	42.28	44.25	346349
2020-03-30	44.26	44.88	39.61	40.80	385135
2020-03-31	40.50	41.08	38.36	39.87	318138
2020-04-01	37.50	37.87	33.30	33.78	284114
2020-04-02	35.77	36.50	33.32	34.35	283783
2020-04-03	33.68	34.83	31.28	31.51	263309
2020-04-06	34.31	38.78	33.46	38.18	267389
2020-04-07	40.08	41.85	37.86	38.09	249299
2020-04-08	39.14	43.87	38.54	43.66	272440
2020-04-09	45.15	47.77	42.62	44.82	250112
2020-04-13	44.15	45.68	39.52	40.84	268055
2020-04-14	41.94	42.98	40.89	41.48	282996
2020-04-15	39.86	39.86	37.36	38.55	291443
2020-04-16	38.31	39.68	35.56	36.51	312810
2020-04-17	38.78	41.61	38.78	41.35	210069
2020-04-20	39.58	40.52	38.40	38.79	262342
2020-04-21	37.35	38.24	36.88	37.79	248127
2020-04-22	38.68	39.41	37.02	37.33	219604
2020-04-23	37.51	39.52	36.80	38.15	221823
2020-04-24	38.95	40.96	38.21	40.32	203575
2020-04-27	40.84	43.59	40.09	42.92	313313
2020-04-28	45.24	47.26	44.83	46.51	372584
2020-04-29	48.65	54.05	48.65	52.80	530741
2020-04-30	51.05	51.90	49.02	49.31	403881
2020-05-01	47.34	49.51	44.41	46.66	246459
2020-05-04	46.28	46.95	44.97	46.86	244987
2020-05-05	47.83	50.55	47.53	49.53	428858
2020-05-06	49.65	51.15	47.89	50.66	340621
2020-05-07	51.28	53.00	51.11	51.82	312292
2020-05-08	57.00	60.65	53.29	55.34	380060
2020-05-11	54.06	54.53	51.43	52.81	240465
2020-05-12	53.15	53.23	49.57	49.70	159632
2020-05-13	48.98	49.03	46.67	47.86	139434
2020-05-14	46.15	48.18	44.73	48.10	239945
2020-05-15	48.09	51.09	47.52	50.34	186224
2020-05-18	54.00	57.37	53.63	57.09	236711
2020-05-19	56.14	59.26	55.37	56.56	274149
2020-05-20	58.23	59.06	55.96	57.44	172275
2020-05-21	57.11	60.41	57.11	59.40	284211
2020-05-22	60.18	61.93	58.70	61.59	171323
2020-05-26	64.86	66.81	63.94	64.09	280432
2020-05-27	66.01	70.80	65.01	70.68	458592
2020-05-28	72.09	72.99	65.53	66.06	578610
2020-05-29	65.31	66.75	63.50	64.28	307904
2020-06-01	64.82	68.92	63.75	67.82	280327
2020-06-02	68.89	69.51	67.47	68.83	203972
2020-06-03	70.92	71.43	70.32	70.85	229852
2020-06-04	69.38	72.34	69.38	70.93	162985
2020-06-05	75.15	75.15	72.35	74.29	310299
2020-06-08	76.17	76.25	70.01	71.73	275070
2020-06-09	70.01	74.08	69.55	73.51	308226
2020-06-10	72.96	74.48	71.71	72.69	257049
2020-06-11	68.63	70.12	65.22	65.27	224944
2020-06-12	69.02	69.38	65.23	67.50	227616
2020-06-15	65.00	73.65	64.69	72.69	223276
2020-06-16	75.10	75.10	71.47	73.01	325200
2020-06-17	73.42	74.19	71.46	71.72	201604
2020-06-18	72.07	72.77	69.88	70.15	204645
2020-06-19	71.24	71.24	68.13	69.65	327531
2020-06-22	69.37	69.56	67.60	69.46	278927
2020-06-23	71.14	72.36	69.84	71.95	357117
2020-06-24	70.50	71.80	65.82	67.44	245936
2020-06-25	66.08	67.52	64.85	66.45	227415
2020-06-26	65.69	66.71	63.89	64.00	279408
2020-06-29	65.29	68.47	63.89	67.33	244556
2020-06-30	67.35	69.28	66.56	68.78	198549
2020-07-01	68.80	68.85	66.03	67.17	175447
2020-07-02	69.07	70.43	67.52	68.35	223582
2020-07-06	70.25	71.31	68.81	70.87	284931
2020-07-07	69.86	71.40	68.10	68.19	191603
2020-07-08	68.81	72.98	68.39	72.87	213202
2020-07-09	72.87	73.01	69.73	70.48	219514
2020-07-10	70.77	72.25	70.31	71.78	152232
2020-07-13	73.00	73.65	69.37	69.55	193687
2020-07-14	69.17	72.15	68.65	71.99	172392
2020-07-15	74.63	76.17	73.66	75.86	178211
2020-07-16	75.18	77.39	74.71	77.34	159029
2020-07-17	77.98	78.28	76.61	76.98	228638
2020-07-20	76.37	78.17	75.90	77.68	179924
2020-07-21	78.53	78.72	76.20	76.83	221417
2020-07-22	76.01	82.54	76.01	81.55	391494
2020-07-23	81.98	83.41	78.54	79.46	246643
2020-07-24	79.02	79.82	77.27	78.63	133705
2020-07-27	78.63	80.62	78.19	80.61	275202
2020-07-28	80.33	81.76	77.59	77.66	160490
2020-07-29	78.37	81.00	78.37	80.79	136569
2020-07-30	78.99	81.94	78.58	81.34	239910
2020-07-31	81.10	81.35	76.90	79.11	352666
2020-08-03	80.33	84.30	79.98	83.89	203074
2020-08-04	83.06	83.47	81.34	81.58	149711
2020-08-05	82.02	84.87	82.02	84.65	145766
2020-08-06	85.33	87.61	83.87	85.00	247752
2020-08-07	85.99	86.07	84.64	85.79	198005
2020-08-10	87.02	90.40	87.01	87.30	225379
2020-08-11	88.79	90.01	86.12	86.52	298003
2020-08-12	88.53	88.88	86.70	88.38	235544
2020-08-13	87.91	90.07	87.90	88.89	165834
2020-08-14	87.97	88.24	87.01	87.13	223974
2020-08-17	87.89	89.40	87.29	87.83	289040
2020-08-18	88.61	90.30	87.52	87.52	326224
2020-08-19	88.14	88.14	86.38	87.70	270775
2020-08-20	86.84	89.27	86.50	87.25	120664
2020-08-21	86.69	88.74	86.44	88.47	157900
2020-08-24	89.99	89.99	87.33	88.22	129610
2020-08-25	88.85	88.85	86.59	88.49	171485
2020-08-26	89.09	89.12	87.68	87.72	108094
2020-08-27	88.47	89.46	87.75	88.09	150947
2020-08-28	88.27	89.91	87.88	88.33	98044
2020-08-31	88.14	88.14	86.32	86.82	221515
2020-09-01	86.35	93.96	86.16	93.90	276604
2020-09-02	94.40	95.05	91.00	92.61	245740
2020-09-03	92.25	92.37	88.56	89.55	297747
2020-09-04	91.11	91.38	85.54	88.82	334590
2020-09-08	87.07	92.44	86.84	90.51	320709
2020-09-09	91.57	95.16	91.26	94.84	240438
2020-09-10	94.86	96.19	93.15	93.95	258682
2020-09-11	94.59	96.75	93.76	94.50	233378
2020-09-14	95.15	96.88	93.24	96.27	359929
2020-09-15	96.54	98.10	95.40	95.68	273227
2020-09-16	96.87	99.89	96.87	98.83	308593
2020-09-17	96.87	98.96	95.79	96.76	191534
2020-09-18	97.66	98.58	95.71	97.49	469222
2020-09-21	96.14	96.14	91.02	94.65	229064
2020-09-22	95.86	98.01	94.56	97.78	244399
2020-09-23	97.63	98.72	95.28	95.47	270347
2020-09-24	95.44	97.47	93.38	96.25	141511
2020-09-25	95.14	96.34	94.27	95.54	207416
2020-09-28	97.75	101.07	96.85	100.67	178264
2020-09-29	100.70	101.92	99.56	100.32	139827
2020-09-30	100.82	103.51	100.65	101.75	217514
2020-10-01	102.81	107.09	101.28	106.93	193489
2020-10-02	104.21	110.07	103.59	109.05	188902
2020-10-05	107.67	110.00	105.33	108.71	269947
2020-10-06	109.93	110.69	108.10	109.20	290296
2020-10-07	111.80	112.60	108.95	110.99	251584
2020-10-08	112.66	114.70	111.64	113.91	164004
2020-10-09	115.39	118.75	114.64	118.71	214051
2020-10-12	119.26	121.67	118.53	119.49	234172
2020-10-13	117.60	118.31	113.67	115.78	298117
2020-10-14	115.00	117.14	114.61	114.87	170276
2020-10-15	110.26	116.06	107.81	115.25	274499
2020-10-16	113.68	116.00	113.38	113.39	167544
2020-10-19	112.54	113.64	108.55	109.04	259697
2020-10-20	107.58	110.34	106.86	107.70	280907
2020-10-21	108.22	108.22	102.46	104.47	196018
2020-10-22	105.41	105.41	101.81	103.50	165261
2020-10-23	104.80	106.92	102.75	106.50	166682
2020-10-26	107.46	108.50	100.37	101.13	249017
2020-10-27	101.23	101.50	98.26	98.37	135005
2020-10-28	96.12	98.53	94.72	95.73	178064
2020-10-29	96.38	96.84	92.92	93.16	202019
2020-10-30	92.69	94.66	89.37	90.54	224904
2020-11-02	92.64	95.39	92.00	95.26	220176
2020-11-03	97.19	97.87	91.51	94.37	340906
2020-11-04	93.81	103.35	93.81	102.97	233010
2020-11-05	100.72	105.20	98.28	101.25	379864
2020-11-06	101.59	101.59	94.48	94.48	246302
2020-11-09	101.29	101.59	85.18	85.46	426309
2020-11-10	86.99	95.50	85.54	93.95	374239
2020-11-11	93.95	97.18	92.00	97.09	330248
2020-11-12	96.03	98.59	94.27	95.21	319337
2020-11-13	96.24	99.21	94.75	97.24	235893
2020-11-16	99.14	99.14	95.95	97.51	192159
2020-11-17	97.02	99.82	95.02	99.02	207759
2020-11-18	98.50	102.28	98.22	99.09	210828
2020-11-19	98.91	102.34	98.54	101.51	216815
2020-11-20	100.82	101.12	98.85	100.58	172659
2020-11-23	101.05	106.27	99.58	106.02	253528
2020-11-24	106.87	107.32	99.30	100.35	256558
2020-11-25	100.46	102.96	99.58	101.09	297464
2020-11-27	100.81	101.68	98.23	100.90	70206
2020-11-30	100.79	100.79	95.16	98.82	179336
2020-12-01	100.02	100.02	96.10	96.43	254890
2020-12-02	96.50	96.50	93.84	95.34	165107
2020-12-03	95.32	98.29	95.12	96.41	337476
2020-12-04	96.73	96.86	92.66	92.74	193497
2020-12-07	92.72	95.77	91.90	95.34	194024
2020-12-08	94.49	95.30	92.65	92.68	275305
2020-12-09	93.70	95.96	92.87	93.34	222375
2020-12-10	92.44	94.89	91.59	94.05	160569
2020-12-11	93.82	95.00	92.92	93.76	111905
2020-12-14	95.01	96.13	93.47	94.71	226026
2020-12-15	96.08	101.41	95.81	100.94	246976
2020-12-16	101.70	102.95	99.05	100.09	206813
2020-12-17	101.34	107.06	101.34	106.92	226257
2020-12-18	107.88	111.00	106.95	107.12	421783
2020-12-21	104.21	108.35	103.17	108.04	212701
2020-12-22	108.83	110.37	108.36	109.49	133415
2020-12-23	110.10	110.10	105.99	106.86	88412
2020-12-24	108.10	108.84	106.52	108.69	44926
2020-12-28	109.23	109.23	104.85	105.11	115375
2020-12-29	105.88	105.88	102.01	103.84	125916
2020-12-30	104.45	105.76	103.19	103.79	137806
2020-12-31	103.66	103.77	101.04	101.93	129252
2021-01-04	105.91	105.97	101.29	102.80	199530
2021-01-05	101.77	106.57	101.12	105.01	255578
2021-01-06	105.43	109.28	103.07	107.98	302987
2021-01-07	109.17	113.27	109.17	112.89	179509
2021-01-08	113.52	113.52	106.14	106.59	148142
2021-01-11	104.74	110.06	104.01	108.87	148159
2021-01-12	109.85	110.62	106.46	110.24	113167
2021-01-13	110.97	114.06	109.63	109.80	111814
2021-01-14	110.67	112.93	109.80	111.77	143907
2021-01-15	110.05	112.21	108.24	111.25	124931
2021-01-19	113.31	120.84	110.97	115.07	346127
2021-01-20	115.88	120.85	115.32	120.47	229638
2021-01-21	122.38	126.92	117.65	119.45	380611
2021-01-22	118.32	119.45	115.46	117.09	238213
2021-01-25	117.51	120.00	112.71	114.75	227723
2021-01-26	115.12	115.16	104.99	105.57	286221
2021-01-27	103.90	106.52	100.85	101.48	327730
2021-01-28	102.30	106.92	99.36	104.78	214736
2021-01-29	103.81	105.56	101.00	104.93	275579
2021-02-01	106.28	111.91	105.75	111.87	230225
2021-02-02	114.46	117.74	110.65	116.62	227825
2021-02-03	116.77	118.02	112.26	114.39	160286
2021-02-04	114.92	116.02	113.34	114.83	170347
2021-02-05	116.46	118.60	114.60	118.56	130122
2021-02-08	119.28	122.24	118.72	122.09	196559
2021-02-09	122.60	123.77	119.39	123.16	114946
2021-02-10	124.00	129.15	122.28	126.42	249315
2021-02-11	126.85	129.15	125.81	129.00	145969
2021-02-12	128.55	130.11	128.02	128.39	150263
2021-02-16	128.27	128.55	122.69	123.33	145968
2021-02-17	122.03	123.75	119.20	122.28	204114
2021-02-18	122.16	122.17	119.11	119.59	117422
2021-02-19	121.19	127.70	121.19	126.63	318647
2021-02-22	126.26	126.87	122.67	123.32	385431
2021-02-23	123.00	123.94	118.38	122.92	245247
2021-02-24	115.59	120.97	108.61	112.30	576213
2021-02-25	112.88	113.39	107.00	107.23	326573
2021-02-26	108.37	111.58	107.25	109.36	262979
2021-03-01	112.49	116.57	111.93	115.06	242858
2021-03-02	115.87	116.82	112.50	113.08	258813
2021-03-03	112.77	113.19	108.42	109.00	171679
2021-03-04	108.42	111.08	102.61	105.83	168964
2021-03-05	107.14	110.69	102.99	110.67	222380
2021-03-08	110.76	114.47	109.47	110.76	116089
2021-03-09	113.72	115.30	109.53	109.59	172803
2021-03-10	110.70	115.50	109.75	112.11	328228
2021-03-11	113.85	116.12	113.56	114.70	345385
2021-03-12	113.74	117.18	112.22	115.77	312959
2021-03-15	115.10	118.79	112.96	118.68	231749
2021-03-16	119.66	121.46	114.09	114.20	166206
2021-03-17	112.61	117.04	110.48	116.96	160309
2021-03-18	115.28	115.64	108.85	109.28	151332
2021-03-19	110.57	113.43	109.46	111.69	353525
2021-03-22	112.06	114.71	109.60	111.80	159433
2021-03-23	110.77	111.80	104.98	105.00	239241
2021-03-24	106.87	109.10	105.63	105.82	191774
2021-03-25	103.84	109.47	103.30	108.54	199095
2021-03-26	109.50	113.69	109.27	113.26	134962
2021-03-29	113.23	113.94	108.48	108.52	198125
2021-03-30	107.40	111.57	106.36	110.46	190918
2021-03-31	111.83	113.78	110.08	110.88	139820
2021-04-01	112.29	116.86	112.29	116.33	167697
2021-04-05	118.08	118.84	115.29	117.02	222747
2021-04-06	117.54	118.51	115.50	118.01	184838
2021-04-07	117.78	118.30	115.32	115.58	137146
2021-04-08	119.15	119.15	114.51	116.77	151154
2021-04-09	116.60	121.92	116.53	121.28	229674
2021-04-12	121.19	123.56	119.44	122.77	141968
2021-04-13	122.06	123.74	120.85	123.25	154151
2021-04-14	124.05	127.15	123.85	124.32	172487
2021-04-15	125.99	127.53	123.01	126.89	164220
2021-04-16	128.14	132.19	127.79	131.68	225245
2021-04-19	131.68	133.23	129.73	132.07	279472
2021-04-20	132.56	132.97	125.79	128.15	266913
2021-04-21	127.89	131.34	127.89	129.99	237391
2021-04-22	130.44	132.09	127.50	128.55	237986
2021-04-23	130.13	133.30	128.12	131.13	554328
2021-04-26	132.29	134.16	131.51	132.42	107812
2021-04-27	132.50	135.63	132.27	133.00	114853
2021-04-28	133.48	133.50	130.72	132.12	114083
2021-04-29	133.49	136.39	133.11	136.01	196407
2021-04-30	134.43	135.52	133.77	134.65	216362
2021-05-03	136.43	137.96	135.42	137.65	243268
2021-05-04	137.03	139.82	135.78	139.59	232989
2021-05-05	140.24	140.51	137.23	138.79	228122
2021-05-06	139.76	139.76	134.40	137.92	444302
2021-05-07	124.33	128.00	122.06	127.57	856776
2021-05-10	125.44	130.77	123.84	128.57	467003
2021-05-11	123.94	125.91	121.75	122.25	539721
2021-05-12	121.04	122.76	115.46	115.89	528775
2021-05-13	116.64	121.63	116.64	121.00	313720
2021-05-14	121.96	124.55	121.27	123.32	176966
2021-05-17	121.93	122.50	118.62	120.90	203293
2021-05-18	120.84	121.05	116.24	116.54	200854
2021-05-19	113.49	115.40	111.17	114.84	206880
2021-05-20	115.22	118.30	114.34	116.47	184432
2021-05-21	118.06	118.55	114.15	115.00	218653
2021-05-24	116.32	116.32	114.64	115.23	433859
2021-05-25	116.27	118.03	115.41	116.37	472952
2021-05-26	117.03	120.00	116.55	119.23	181788
2021-05-27	119.64	120.00	117.80	118.11	178476
2021-05-28	119.49	119.50	117.05	118.60	155110
2021-06-01	119.38	120.97	118.17	120.45	303120
2021-06-02	119.85	119.85	117.13	117.64	300649
2021-06-03	116.80	117.80	114.47	117.22	280029
2021-06-04	118.67	119.90	115.78	119.71	137392
2021-06-07	120.06	120.49	118.62	119.30	125418
2021-06-08	120.10	121.58	118.79	121.13	211378
2021-06-09	121.24	122.38	119.01	119.20	238419
2021-06-10	119.13	119.13	114.66	115.01	178812
2021-06-11	115.61	117.72	115.11	117.20	178585
2021-06-14	116.76	118.17	112.30	113.29	263524
2021-06-15	113.38	115.03	112.59	114.00	219114
2021-06-16	112.81	114.29	111.28	112.42	260681
2021-06-17	111.96	113.38	110.13	111.43	259712
2021-06-18	109.64	113.41	109.41	111.12	372507
2021-06-21	111.89	115.26	111.89	115.25	247550
2021-06-22	114.62	115.20	113.55	114.96	255273
2021-06-23	114.72	115.28	112.80	115.00	348079
2021-06-24	116.39	117.46	114.97	116.57	272947
2021-06-25	116.43	117.45	115.86	116.18	221327
2021-06-28	116.78	119.13	115.88	118.93	205506
2021-06-29	119.12	121.67	118.93	120.74	205023
2021-06-30	120.27	122.81	119.48	122.36	198017
2021-07-01	122.61	125.15	121.54	124.45	261396
2021-07-02	125.13	125.13	119.99	120.48	177895
2021-07-06	120.82	121.45	115.68	117.65	247849
2021-07-07	117.24	120.01	116.97	118.50	169177
2021-07-08	115.86	117.67	113.18	114.71	199748
2021-07-09	115.83	118.33	114.33	116.26	242712
2021-07-12	116.18	116.94	113.74	116.86	286694
2021-07-13	115.72	116.32	112.36	112.63	169862
2021-07-14	113.84	115.24	111.64	113.37	194424
2021-07-15	112.79	114.20	112.06	113.74	89533
2021-07-16	114.66	115.69	111.54	111.54	186071
2021-07-19	109.28	112.23	108.56	110.64	205622
2021-07-20	111.71	115.64	110.31	114.56	375892
2021-07-21	115.04	118.72	115.04	118.42	293136
2021-07-22	117.96	117.96	115.49	116.08	119145
2021-07-23	117.17	118.85	116.37	118.16	293605
2021-07-26	118.89	118.89	114.93	116.19	227213
2021-07-27	115.03	117.71	113.71	117.57	114691
2021-07-28	118.50	119.37	115.29	117.14	138112
2021-07-29	118.53	122.57	118.53	121.64	241202
2021-07-30	120.38	123.42	119.62	120.00	154374
2021-08-02	120.00	121.18	118.49	118.87	204166
2021-08-03	119.73	122.29	118.07	121.03	385999
2021-08-04	119.80	121.69	118.43	119.00	300167
2021-08-05	120.86	122.90	118.76	122.88	264858
2021-08-06	123.05	124.19	119.97	123.27	164719
2021-08-09	123.46	125.02	122.39	123.59	202904
2021-08-10	123.51	127.11	123.15	124.74	273365
2021-08-11	124.80	127.47	123.89	127.43	257024
2021-08-12	128.17	129.19	124.20	124.85	282309
2021-08-13	124.34	124.69	122.26	123.55	88412
2021-08-16	121.90	124.22	121.47	123.33	74938
2021-08-17	122.29	122.29	118.00	119.17	163668
2021-08-18	118.44	120.97	117.93	118.46	91426
2021-08-19	116.38	119.18	115.94	118.06	153993
2021-08-20	118.36	122.61	118.05	121.85	231296
2021-08-23	122.40	122.93	120.92	122.44	162948
2021-08-24	122.93	127.20	122.93	126.38	203317
2021-08-25	126.02	128.26	126.02	126.09	187636
2021-08-26	125.37	126.74	122.30	122.96	117765
2021-08-27	122.87	126.64	122.87	125.88	211214
2021-08-30	126.82	127.41	125.42	126.61	206141
2021-08-31	127.16	127.16	123.38	124.18	101406
2021-09-01	124.70	126.93	124.59	125.67	208611
2021-09-02	126.55	126.57	125.04	125.19	81870
2021-09-03	124.29	124.52	122.46	123.48	160393
2021-09-07	122.96	124.30	120.83	120.95	101086
2021-09-08	119.82	120.69	118.05	119.38	128504
2021-09-09	119.38	123.61	119.38	121.56	155708
2021-09-10	122.53	123.82	121.70	121.78	122762
2021-09-13	123.31	123.31	118.87	120.29	163619
2021-09-14	121.81	122.35	117.47	117.95	101921
2021-09-15	117.40	121.03	116.67	119.29	170006
2021-09-16	119.67	121.06	119.05	120.14	222530
2021-09-17	120.79	121.58	119.16	120.49	319067
2021-09-20	117.81	118.92	114.07	115.56	179022
2021-09-21	116.30	116.59	114.65	115.11	139463
2021-09-22	116.09	117.25	114.51	114.84	151272
2021-09-23	115.74	116.35	113.70	113.78	152270
2021-09-24	112.70	113.70	111.57	111.98	166029
2021-09-27	111.38	114.72	110.92	114.09	131191
2021-09-28	113.27	113.80	110.41	110.83	94407
2021-09-29	111.94	112.89	110.60	112.13	148888
2021-09-30	113.02	113.02	107.06	107.15	145899
2021-10-01	107.68	108.11	105.23	106.82	219153
2021-10-04	106.57	107.19	105.31	107.05	156073
2021-10-05	107.30	108.22	104.75	105.16	146869
2021-10-06	104.75	107.11	104.31	106.41	147972
2021-10-07	107.26	109.85	107.26	107.85	128984
2021-10-08	107.63	108.36	105.63	105.99	123952
2021-10-11	106.05	109.22	105.59	107.86	229756
2021-10-12	108.76	109.14	107.21	108.60	113267
2021-10-13	109.33	110.19	108.23	109.46	108549
2021-10-14	110.62	112.92	110.62	112.34	214703
2021-10-15	114.19	114.33	111.38	111.40	127455
2021-10-18	110.33	112.95	110.33	112.54	148516
2021-10-19	113.40	113.40	111.71	112.51	71938
2021-10-20	112.71	115.68	112.71	115.23	121476
2021-10-21	114.91	116.59	113.78	116.36	165233
2021-10-22	116.59	119.28	116.59	117.94	190392
2021-10-25	117.97	122.59	117.70	122.45	191833
2021-10-26	122.70	123.26	120.98	121.94	158894
2021-10-27	122.34	125.39	122.34	124.25	255858
2021-10-28	125.03	127.20	123.47	124.03	124271
2021-10-29	123.80	127.32	123.80	127.05	123725
2021-11-01	127.43	132.38	126.80	132.18	293640
2021-11-02	131.88	132.17	126.06	128.26	310700
2021-11-03	128.13	132.76	128.07	132.21	192475
2021-11-04	126.51	132.50	123.15	130.07	315790
2021-11-05	129.66	134.69	129.66	132.65	194901
2021-11-08	133.09	134.05	130.98	131.76	123622
2021-11-09	132.13	133.60	131.50	131.95	135963
2021-11-10	132.28	133.57	130.41	131.28	286688
2021-11-11	132.44	133.20	130.61	131.46	270816
2021-11-12	132.57	134.02	130.41	133.70	163991
2021-11-15	134.48	134.48	131.86	132.19	88458
2021-11-16	132.76	136.42	132.29	135.90	114276
2021-11-17	135.99	137.85	133.99	137.50	121611
2021-11-18	138.59	138.60	136.01	137.98	165062
2021-11-19	137.46	140.50	135.00	137.41	191035
2021-11-22	138.61	141.10	136.27	138.89	98705
2021-11-23	138.68	140.08	136.69	139.41	120693
2021-11-24	137.92	138.93	136.82	137.78	127433
2021-11-26	133.40	135.43	130.51	133.17	141918
2021-11-29	135.33	135.33	130.58	131.56	327073
2021-11-30	130.60	132.52	126.75	129.09	239155
2021-12-01	132.22	132.22	124.24	124.27	427208
2021-12-02	125.59	133.07	124.31	132.38	236073
2021-12-03	132.37	133.95	130.09	131.48	172055
2021-12-06	133.69	137.36	131.72	136.36	235474
2021-12-07	138.00	139.31	136.28	137.08	142600
2021-12-08	137.37	139.04	136.90	137.95	131735
2021-12-09	137.01	138.91	135.42	137.23	165702
2021-12-10	138.33	140.42	136.90	140.20	141590
2021-12-13	140.26	140.39	137.27	137.29	178251
2021-12-14	136.37	137.03	133.40	136.50	274922
2021-12-15	133.57	139.90	133.15	139.22	214597
2021-12-16	139.24	139.27	135.46	136.77	207818
2021-12-17	134.52	135.51	130.67	131.66	478547
2021-12-20	129.92	129.92	126.59	129.32	193719
2021-12-21	131.12	134.73	129.81	134.58	123780
2021-12-22	134.89	137.37	134.44	136.94	120832
2021-12-23	139.50	139.89	137.56	139.02	225142
2021-12-27	139.01	140.00	138.88	139.62	117354
2021-12-28	140.12	141.43	138.77	139.27	101597
2021-12-29	139.62	141.30	138.89	140.37	104414
2021-12-30	140.65	141.10	138.16	138.79	83337
2021-12-31	138.37	140.36	137.85	139.72	61965
2022-01-03	140.21	140.72	133.43	134.58	241931
2022-01-04	134.74	136.14	133.72	135.26	272344
2022-01-05	135.60	136.17	129.37	129.47	193922
2022-01-06	127.84	129.38	126.05	127.06	159107
2022-01-07	126.89	128.36	120.67	120.81	216475
2022-01-10	118.84	121.23	116.96	121.10	261730
2022-01-11	121.10	123.33	119.99	123.04	175697
2022-01-12	123.76	126.30	121.93	122.33	83782
2022-01-13	123.62	126.26	121.89	122.63	127018
2022-01-14	121.03	123.26	117.48	118.81	151257
2022-01-18	117.03	117.54	113.68	113.87	138235
2022-01-19	112.19	114.98	110.76	113.26	207683
2022-01-20	114.39	115.17	109.56	109.89	183992
2022-01-21	109.87	112.87	108.05	108.05	145955
2022-01-24	106.28	112.61	105.00	112.31	203171
2022-01-25	110.13	110.72	107.14	108.81	134235
2022-01-26	110.77	112.47	101.91	103.32	163840
2022-01-27	104.07	105.78	100.11	101.25	171239
2022-01-28	101.42	106.82	98.43	106.67	308781
2022-01-31	105.54	110.79	105.54	110.79	180463
2022-02-01	111.04	113.40	107.57	111.38	164724
2022-02-02	112.57	112.96	109.50	110.77	137066
2022-02-03	108.70	110.75	107.57	107.95	98700
2022-02-04	107.44	107.44	103.79	104.23	130834
2022-02-07	104.87	106.24	102.90	105.17	107815
2022-02-08	105.20	108.27	103.97	107.65	80000
2022-02-09	109.29	111.74	109.29	111.47	110246
2022-02-10	108.36	111.71	106.02	106.69	175475
2022-02-11	107.85	109.16	104.78	105.59	100694
2022-02-14	105.79	107.75	104.38	107.07	215590
2022-02-15	108.44	110.98	107.79	109.21	136811
2022-02-16	108.73	110.37	107.72	109.86	256676
2022-02-17	108.83	109.30	105.23	105.85	87947
2022-02-18	106.00	107.47	104.37	106.58	121279
2022-02-22	105.48	106.93	102.32	102.98	122757
2022-02-23	104.22	104.22	95.31	95.79	261914
2022-02-24	93.00	96.23	90.00	95.06	332243
2022-02-25	93.88	94.38	91.59	92.90	400796
2022-02-28	92.29	97.48	92.25	96.70	434241
2022-03-01	96.15	102.53	95.27	100.27	355760
2022-03-02	100.28	103.35	100.28	102.00	234518
2022-03-03	104.43	104.43	99.99	100.68	194415
2022-03-04	99.33	100.40	96.98	98.28	205326
2022-03-07	99.22	100.28	94.89	95.01	229293
2022-03-08	95.20	100.03	93.14	96.99	209957
2022-03-09	98.63	101.83	98.63	99.30	177304
2022-03-10	97.54	100.28	97.09	99.88	155242
2022-03-11	100.18	101.95	99.18	98.25	240792
2022-03-14	98.72	98.72	95.14	96.36	186972
2022-03-15	96.59	101.71	96.07	101.50	167114
2022-03-16	101.50	104.90	99.85	101.72	332276
2022-03-17	101.41	104.39	100.23	103.76	205775
2022-03-18	103.75	105.95	102.23	105.26	295637
2022-03-21	101.81	101.94	96.71	98.27	351880
2022-03-22	98.22	101.69	97.82	98.00	312867
2022-03-23	97.04	97.04	92.30	92.63	219723
2022-03-24	92.55	92.55	87.34	88.45	382602
2022-03-25	89.00	89.80	86.07	86.56	244121
2022-03-28	86.72	88.95	86.32	88.57	185587
2022-03-29	90.36	92.89	89.93	92.26	249092
2022-03-30	91.44	93.24	87.26	87.87	226436
2022-03-31	87.64	88.04	84.32	84.49	297740
2022-04-01	85.15	86.22	84.34	85.86	413566
2022-04-04	86.08	86.34	84.77	85.03	360550
2022-04-05	84.63	85.92	80.91	81.16	319718
2022-04-06	80.12	80.12	77.77	78.68	349676
2022-04-07	78.39	79.39	75.95	77.18	445980
2022-04-08	77.38	79.86	76.54	77.71	328439
2022-04-11	76.96	80.61	76.96	79.22	328220
2022-04-12	81.01	82.87	78.97	79.38	358715
2022-04-13	79.21	82.15	79.21	80.55	305999
2022-04-14	81.19	82.23	79.63	80.45	346036
2022-04-18	79.87	80.35	77.43	78.46	268973
2022-04-19	78.68	82.54	78.68	81.75	325437
2022-04-20	82.58	85.78	81.81	84.83	418105
2022-04-21	85.41	87.11	83.60	83.96	308814
2022-04-22	83.20	83.76	81.08	81.24	212351
2022-04-25	80.99	85.06	79.99	85.01	224853
2022-04-26	84.15	85.77	80.08	80.39	299046
2022-04-27	80.57	81.94	78.81	80.34	244143
2022-04-28	81.62	83.60	79.39	82.96	120076
2022-04-29	82.74	83.71	80.03	80.47	195903
2022-05-02	80.08	82.50	79.40	82.19	225593
2022-05-03	82.56	83.23	79.71	82.40	213470
2022-05-04	83.09	85.23	79.85	84.86	476569
2022-05-05	82.69	89.99	82.69	86.77	287249
2022-05-06	85.75	88.52	84.96	87.74	248008
2022-05-09	85.78	90.05	85.65	88.61	290715
2022-05-10	89.77	90.55	84.24	85.30	229841
2022-05-11	84.88	86.23	81.33	82.00	205102
2022-05-12	82.35	87.85	80.49	87.53	242631
2022-05-13	88.49	89.71	87.45	89.08	189328
2022-05-16	88.77	89.55	86.76	88.64	207352
2022-05-17	90.09	92.51	88.23	91.91	206904
2022-05-18	89.27	89.85	85.85	87.01	257053
2022-05-19	86.16	89.73	86.16	87.11	261197
2022-05-20	88.93	89.08	85.10	87.64	169318
2022-05-23	89.94	90.64	86.70	88.90	194999
2022-05-24	88.27	88.55	84.98	86.75	188262
2022-05-25	86.42	90.96	86.42	90.84	274989
2022-05-26	91.33	94.12	90.49	93.72	182667
2022-05-27	93.74	96.46	93.44	96.25	223299
2022-05-31	95.58	96.23	93.17	95.54	339648
2022-06-01	95.99	96.90	94.07	94.10	203461
2022-06-02	94.87	97.37	94.87	97.07	180296
2022-06-03	95.55	97.20	95.36	96.53	127863
2022-06-06	97.15	98.09	95.08	98.08	191303
2022-06-07	96.62	98.84	95.34	98.83	190267
2022-06-08	97.60	99.16	96.72	97.88	147200
2022-06-09	96.81	99.44	96.81	98.83	125290
2022-06-10	97.30	98.36	91.96	92.03	263940
2022-06-13	89.68	90.32	83.49	83.97	346380
2022-06-14	83.94	85.04	82.96	84.59	291498
2022-06-15	85.97	86.11	82.73	84.70	244948
2022-06-16	82.70	82.70	75.57	76.97	296879
2022-06-17	77.30	79.92	76.08	79.07	522451
2022-06-21	79.89	79.89	76.09	76.98	316284
2022-06-22	73.14	75.49	69.45	71.31	665400
2022-06-23	71.71	80.57	71.71	80.44	364956
2022-06-24	81.50	84.56	81.50	82.85	259021
2022-06-27	83.49	85.81	82.72	84.18	186468
2022-06-28	84.28	86.42	81.81	81.89	186661
2022-06-29	81.80	82.86	80.07	81.11	278008
2022-06-30	80.00	84.71	79.91	83.16	218704
2022-07-01	82.54	88.01	82.54	87.47	209304
2022-07-05	86.13	88.66	84.88	88.66	212371
2022-07-06	89.17	89.86	86.16	88.96	155116
2022-07-07	89.16	90.59	88.05	89.70	129251
2022-07-08	88.90	90.81	88.02	90.08	160372
2022-07-11	89.76	90.64	89.00	90.21	103654
2022-07-12	89.84	92.92	89.84	91.91	147589
2022-07-13	89.82	92.05	87.57	91.07	158113
2022-07-14	89.75	90.36	87.58	90.04	169958
2022-07-15	92.05	92.05	89.14	90.36	378973
2022-07-18	90.86	91.06	88.04	88.05	157862
2022-07-19	89.40	91.46	88.30	91.03	145324
2022-07-20	91.02	91.68	90.04	91.51	134855
2022-07-21	91.98	93.88	88.88	93.83	219531
2022-07-22	94.46	95.56	93.15	94.97	156848
2022-07-25	95.17	95.17	92.88	94.12	108036
2022-07-26	93.15	93.84	91.77	92.65	103874
2022-07-27	92.60	96.50	91.99	95.40	142675
2022-07-28	96.61	99.67	95.51	99.50	171935
2022-07-29	99.50	101.48	98.56	101.42	134918
2022-08-01	101.22	103.53	100.77	101.81	165176
2022-08-02	100.44	100.74	97.21	97.39	156017
2022-08-03	97.78	99.15	96.64	97.84	103560
2022-08-04	100.74	106.04	99.99	104.52	170337
2022-08-05	99.12	101.59	96.56	98.94	150131
2022-08-08	100.80	103.13	100.63	101.38	140041
2022-08-09	100.92	101.41	97.05	98.05	152655
2022-08-10	101.01	102.85	99.97	100.32	185082
2022-08-11	101.22	105.46	101.22	102.60	146545
2022-08-12	103.30	104.82	101.80	104.80	83301
2022-08-15	104.50	105.79	102.71	103.85	81011
2022-08-16	103.73	106.56	102.04	105.26	178132
2022-08-17	103.80	105.33	102.74	103.97	66797
2022-08-18	103.42	105.57	103.08	104.48	73115
2022-08-19	103.65	103.65	99.71	100.27	106248
2022-08-22	99.06	100.30	97.62	98.20	120760
2022-08-23	98.55	100.15	97.80	98.50	71593
2022-08-24	97.08	100.00	96.89	98.75	61972
2022-08-25	98.46	101.48	98.46	100.24	86639
2022-08-26	101.05	101.05	91.93	92.73	156360
2022-08-29	91.84	93.75	91.84	93.19	90170
2022-08-30	93.31	94.31	91.69	92.30	139635
2022-08-31	92.69	93.64	89.87	90.56	178226
2022-09-01	89.18	89.27	86.45	88.89	208860
2022-09-02	90.28	90.97	88.41	89.42	139077
2022-09-06	89.18	89.97	87.16	87.89	142562
2022-09-07	88.28	91.40	88.28	91.23	165573
2022-09-08	90.15	91.25	89.78	91.22	66573
2022-09-09	91.80	92.00	90.67	91.11	123408
2022-09-12	91.70	93.38	91.70	92.39	78007
2022-09-13	88.86	89.75	86.96	87.34	137865
2022-09-14	87.06	88.46	84.52	85.52	159778
2022-09-15	85.17	87.00	83.43	83.83	123550
2022-09-16	82.77	85.60	82.65	85.40	267918
2022-09-19	85.16	86.63	84.76	86.22	109439
2022-09-20	85.08	85.08	82.89	84.03	102984
2022-09-21	84.94	86.82	83.69	83.89	119296
2022-09-22	82.88	83.28	78.50	79.70	198021
2022-09-23	78.60	80.33	77.70	79.19	148727
2022-09-26	78.93	80.39	76.42	76.50	138349
2022-09-27	78.04	79.04	76.65	78.92	267391
2022-09-28	80.24	84.23	79.52	83.78	379949
2022-09-29	82.17	82.62	80.81	81.54	180841
2022-09-30	81.27	83.59	80.53	80.99	201550
2022-10-03	83.08	85.65	82.38	84.94	183745
2022-10-04	87.27	90.52	87.27	90.04	174081
2022-10-05	88.08	89.68	86.58	88.70	157878
2022-10-06	88.61	89.91	87.46	89.58	81213
2022-10-07	87.95	87.95	85.60	86.40	127143
2022-10-10	86.95	87.58	85.14	86.09	97230
2022-10-11	85.86	88.12	84.57	86.72	141134
2022-10-12	86.55	86.55	83.40	84.04	124342
2022-10-13	81.74	84.64	79.14	83.60	83017
2022-10-14	84.39	84.92	79.26	79.32	98051
2022-10-17	81.52	83.36	80.75	82.17	97725
2022-10-18	84.30	85.93	83.50	85.31	101628
2022-10-19	83.70	83.70	78.92	79.69	107392
2022-10-20	79.27	81.92	77.96	78.06	124231
2022-10-21	78.66	82.05	78.49	81.75	145796
2022-10-24	82.23	82.32	79.86	80.61	282414
2022-10-25	81.24	86.94	81.24	86.03	202701
2022-10-26	86.25	86.99	83.96	84.26	135201
2022-10-27	85.33	86.91	83.84	84.41	140017
2022-10-28	84.15	87.17	82.51	87.04	201464
2022-10-31	85.85	86.75	84.88	86.00	103048
2022-11-01	88.25	88.25	81.11	82.76	343668
2022-11-02	82.98	83.64	78.38	79.08	227740
2022-11-03	77.00	78.48	74.69	77.24	275858
2022-11-04	78.85	80.55	77.34	80.34	198006
2022-11-07	80.64	80.85	77.44	79.18	176842
2022-11-08	79.53	80.33	77.35	78.21	146257
2022-11-09	76.98	79.92	76.98	77.94	152463
2022-11-10	84.14	89.68	83.55	84.48	382210
2022-11-11	84.89	86.74	82.38	84.65	190361
2022-11-14	83.91	85.28	79.27	79.48	184275
2022-11-15	82.78	84.30	80.52	82.23	333869
2022-11-16	81.67	81.67	79.22	79.39	108125
2022-11-17	77.39	79.04	76.28	79.00	135769
2022-11-18	80.82	81.18	77.59	78.09	96735
2022-11-21	78.29	78.30	77.12	77.33	110249
2022-11-22	78.56	79.33	77.62	79.05	121294
2022-11-23	78.51	81.35	78.33	80.96	164675
2022-11-25	80.30	82.15	80.29	81.59	83930
2022-11-28	80.90	82.22	79.85	80.55	195117
2022-11-29	79.91	82.98	79.82	82.65	160004
2022-11-30	82.25	85.46	79.91	84.93	274036
2022-12-01	85.72	89.13	85.72	87.88	244803
2022-12-02	85.79	88.42	85.79	87.43	229225
2022-12-05	85.33	86.91	84.98	86.02	162014
2022-12-06	87.02	88.76	83.38	84.08	164113
2022-12-07	84.34	87.68	84.34	86.59	205218
2022-12-08	86.52	89.59	85.72	87.58	235203
2022-12-09	86.25	88.92	86.25	87.54	198079
2022-12-12	87.47	89.32	86.28	88.80	152598
2022-12-13	94.18	95.33	90.32	91.78	255962
2022-12-14	90.71	92.00	90.24	90.82	265109
2022-12-15	89.38	92.93	89.23	92.45	247995
2022-12-16	90.97	92.24	90.70	91.81	609903
2022-12-19	91.00	91.23	88.94	89.31	333056
2022-12-20	88.49	89.04	87.05	87.24	240541
2022-12-21	88.68	89.24	87.90	88.31	138329
2022-12-22	87.30	87.49	85.43	87.21	120285
2022-12-23	86.92	88.18	86.41	87.53	119369
2022-12-27	87.54	90.72	86.04	87.17	89638
2022-12-28	87.41	88.47	84.02	84.06	101021
2022-12-29	85.11	87.70	84.38	87.17	143949
2022-12-30	85.87	86.92	85.28	85.60	83379
2023-01-03	87.57	88.52	86.20	87.76	158330
2023-01-04	89.45	90.65	88.70	90.65	339901
2023-01-05	89.98	91.21	88.65	90.10	162316
2023-01-06	91.57	93.12	90.30	92.72	155672
2023-01-09	93.51	94.23	92.85	93.46	145850
2023-01-10	92.74	93.55	91.77	92.74	133491
2023-01-11	95.99	99.04	95.90	99.04	508281
2023-01-12	99.75	100.05	95.51	99.49	382311
2023-01-13	98.28	103.96	98.28	103.60	211396
2023-01-17	102.78	103.88	100.95	101.36	181368
2023-01-18	102.12	103.90	102.12	103.44	223629
2023-01-19	102.43	102.43	97.79	98.37	233191
2023-01-20	99.34	102.61	98.15	102.61	227686
2023-01-23	102.34	103.29	102.07	103.03	135527
2023-01-24	102.96	104.58	102.65	104.58	170661
2023-01-25	102.97	104.85	102.70	104.40	125221
2023-01-26	105.46	108.52	105.14	108.20	259293
2023-01-27	107.50	108.69	106.53	108.15	105170
2023-01-30	106.81	108.16	103.65	103.84	135893
2023-01-31	104.48	110.09	104.48	110.09	173156
2023-02-01	109.31	113.31	107.93	112.26	133970
2023-02-02	113.79	118.26	113.70	117.25	303924
2023-02-03	114.23	116.83	113.79	115.27	232676
2023-02-06	113.85	114.80	112.65	113.44	163383
2023-02-07	112.29	113.79	110.53	113.25	206279
2023-02-08	112.01	113.38	109.80	110.21	131866
2023-02-09	111.55	112.69	108.87	108.94	115118
2023-02-10	107.99	109.27	107.42	107.49	112260
2023-02-13	107.78	112.80	107.78	111.80	196775
2023-02-14	110.23	113.37	109.27	113.09	193541
2023-02-15	111.58	113.89	110.40	113.70	188362
2023-02-16	111.20	114.30	111.19	111.91	200611
2023-02-17	111.66	111.66	107.71	109.76	264698
2023-02-21	106.77	108.11	103.36	104.19	354723
2023-02-22	109.04	115.44	107.27	111.83	592484
2023-02-23	116.33	116.33	109.81	115.31	285880
2023-02-24	113.40	114.94	111.62	113.82	278903
2023-02-27	115.66	116.90	114.24	116.72	192278
2023-02-28	115.95	117.13	115.25	115.38	302431
2023-03-01	115.18	118.22	114.72	117.85	386203
2023-03-02	115.75	117.77	115.03	117.51	265195
2023-03-03	118.69	121.07	116.55	120.83	322725
2023-03-06	121.50	121.60	116.01	117.82	219170
2023-03-07	117.86	118.63	114.70	114.86	313749
2023-03-08	115.49	115.49	112.03	114.44	374285
2023-03-09	114.02	115.94	113.87	114.46	363847
2023-03-10	114.42	114.42	108.07	109.29	222704
2023-03-13	106.90	110.19	104.66	108.21	412691
2023-03-14	111.79	112.03	106.72	107.83	411116
2023-03-15	105.57	107.52	103.49	105.26	221661
2023-03-16	103.69	107.64	102.57	106.33	309602
2023-03-17	106.05	106.52	103.44	103.72	693379
2023-03-20	104.50	106.61	104.50	105.12	170554
2023-03-21	106.72	109.21	106.72	108.72	223681
2023-03-22	108.45	109.22	105.78	105.93	163449
2023-03-23	107.20	109.69	104.74	105.95	244562
2023-03-24	105.25	109.29	103.62	108.95	391604
2023-03-27	110.47	110.49	107.24	108.18	228552
2023-03-28	108.11	111.18	107.80	109.38	235137
2023-03-29	110.22	111.17	109.28	110.76	209542
2023-03-30	111.65	112.40	109.86	110.14	97737
2023-03-31	110.34	114.12	109.81	114.03	176280
2023-04-03	113.52	114.68	112.40	114.00	197804
2023-04-04	114.86	115.16	108.27	109.53	269625
2023-04-05	108.60	109.11	107.40	107.71	172560
2023-04-06	108.06	108.06	104.34	106.87	186218
2023-04-10	106.27	109.17	105.13	107.94	161689
2023-04-11	109.17	112.70	109.14	111.55	162373
2023-04-12	113.37	114.00	110.82	111.31	208818
2023-04-13	112.10	113.10	110.69	111.61	240754
2023-04-14	111.44	112.81	110.54	111.87	115867
2023-04-17	112.03	113.18	111.43	112.78	101322
2023-04-18	114.26	120.25	113.80	118.82	458713
2023-04-19	118.80	120.11	116.82	119.67	239769
2023-04-20	119.53	125.87	119.53	121.82	329520
2023-04-21	122.66	123.38	121.45	122.22	203612
2023-04-24	122.05	123.57	121.76	123.19	168537
2023-04-25	122.21	123.38	120.59	120.59	189244
2023-04-26	120.12	120.95	118.12	118.37	201848
2023-04-27	119.25	122.62	119.25	121.96	180806
2023-04-28	121.34	124.54	121.34	124.27	277237
2023-05-01	123.91	125.71	122.39	122.70	171690
2023-05-02	121.68	121.79	118.79	121.51	165450
2023-05-03	121.45	125.27	121.45	122.66	252837
2023-05-04	120.00	122.44	110.89	112.08	512807
2023-05-05	115.00	117.22	113.83	117.16	312596
2023-05-08	117.75	117.75	112.98	114.07	223123
2023-05-09	113.38	116.59	112.12	114.34	251600
2023-05-10	116.35	116.35	111.30	113.70	155124
2023-05-11	113.08	114.81	111.89	114.53	155528
2023-05-12	114.52	116.39	112.24	113.10	150305
2023-05-15	113.32	115.40	112.47	114.64	99215
2023-05-16	113.67	113.73	111.48	112.97	147149
2023-05-17	113.59	115.01	112.47	114.07	165257
2023-05-18	113.54	114.95	112.81	114.61	143998
2023-05-19	115.54	115.54	111.29	111.37	145488
2023-05-22	111.35	113.00	109.78	109.91	120479
2023-05-23	109.29	110.29	107.37	108.14	190392
2023-05-24	107.54	108.23	106.59	107.36	149036
2023-05-25	107.77	109.90	106.81	107.05	99171
2023-05-26	107.03	107.62	105.55	106.98	108160
2023-05-30	107.83	109.01	106.13	106.81	116547
2023-05-31	106.23	108.00	103.51	104.54	165745
2023-06-01	104.78	106.71	103.53	106.43	122029
2023-06-02	107.78	114.39	107.45	113.80	261868
2023-06-05	111.58	112.59	109.96	112.05	144493
2023-06-06	112.05	117.42	111.62	117.16	115468
2023-06-07	117.77	121.61	117.77	120.12	235486
2023-06-08	119.63	122.63	118.26	118.83	198209
2023-06-09	119.08	119.18	116.21	116.52	223158
2023-06-12	116.73	121.24	115.59	120.80	182030
2023-06-13	120.78	123.35	120.36	120.50	220439
2023-06-14	121.02	122.48	117.94	119.73	246269
2023-06-15	120.32	127.31	120.15	127.12	304230
2023-06-16	129.11	129.11	124.82	126.76	583371
2023-06-20	127.11	129.71	126.76	127.83	181256
2023-06-21	127.10	130.89	127.00	129.32	163293
2023-06-22	128.93	130.50	126.74	129.22	182904
2023-06-23	127.78	134.18	127.78	132.74	659826
2023-06-26	133.07	135.77	132.51	133.02	320474
2023-06-27	132.85	136.58	132.85	135.57	213293
2023-06-28	135.53	136.53	133.10	134.09	167948
2023-06-29	133.80	139.42	133.13	138.84	257717
2023-06-30	140.80	141.15	138.54	140.16	202155
2023-07-03	139.42	140.68	136.44	138.28	74861
2023-07-05	138.44	138.44	134.56	137.05	186887
2023-07-06	134.95	136.15	133.04	134.54	190879
2023-07-07	134.98	137.77	134.31	135.11	180498
2023-07-10	134.28	138.66	134.28	138.32	163529
2023-07-11	138.98	140.33	138.60	139.71	138490
2023-07-12	142.65	146.88	141.55	145.51	174052
2023-07-13	146.42	147.55	143.91	146.44	152963
2023-07-14	146.31	146.80	143.34	145.90	243992
2023-07-17	144.80	147.65	144.55	146.24	95716
2023-07-18	146.25	148.72	144.85	147.10	168016
2023-07-19	146.27	148.90	146.13	148.29	206743
2023-07-20	149.14	149.92	142.61	145.39	192574
2023-07-21	146.72	146.72	144.05	144.07	150308
2023-07-24	143.69	146.95	143.69	145.01	172434
2023-07-25	143.91	148.03	143.34	147.42	174147
2023-07-26	146.70	149.44	146.10	149.08	155265
2023-07-27	150.00	150.88	145.16	146.17	233877
2023-07-28	147.94	150.46	147.82	148.39	181269
2023-07-31	149.08	150.16	146.68	148.02	153898
2023-08-01	148.92	150.56	147.91	148.73	218032
2023-08-02	151.52	154.04	149.16	151.78	356029
2023-08-03	150.83	152.43	147.15	150.18	347518
2023-08-04	150.53	156.27	150.41	154.12	232658
2023-08-07	154.34	158.18	153.47	156.86	165362
2023-08-08	155.50	156.29	152.18	156.08	171329
2023-08-09	155.66	156.12	152.99	154.01	210415
2023-08-10	155.53	156.08	150.63	154.26	271583
2023-08-11	153.72	155.43	153.28	153.57	129135
2023-08-14	152.82	155.40	152.14	154.88	188161
2023-08-15	155.19	156.61	152.56	154.96	208474
2023-08-16	154.79	157.33	151.77	151.82	171003
2023-08-17	152.87	153.23	143.84	143.84	242245
2023-08-18	142.56	145.99	141.82	144.32	361753
2023-08-21	143.93	145.55	141.41	143.45	174966
2023-08-22	144.31	145.08	141.95	144.29	209613
2023-08-23	144.60	147.14	142.65	145.25	156710
2023-08-24	144.29	145.22	141.26	141.26	248929
2023-08-25	142.17	142.17	134.17	137.02	529946
2023-08-28	138.19	140.71	136.89	138.11	155168
2023-08-29	136.79	143.13	135.49	142.60	315514
2023-08-30	142.26	145.02	141.79	144.19	252853
2023-08-31	144.06	146.95	144.06	144.73	173635
2023-09-01	145.65	148.11	144.82	146.30	158142
2023-09-05	144.51	144.51	133.85	136.63	381451
2023-09-06	137.00	139.03	136.13	138.84	152213
2023-09-07	138.23	139.86	136.15	138.86	215549
2023-09-08	139.01	140.41	137.19	137.54	133692
2023-09-11	139.00	140.12	136.67	137.30	127350
2023-09-12	136.73	138.71	134.49	136.03	145608
2023-09-13	136.19	136.49	130.09	131.67	383688
2023-09-14	133.14	134.92	132.69	133.49	265513
2023-09-15	131.40	131.62	125.67	127.55	568278
2023-09-18	127.55	130.33	127.48	128.37	219042
2023-09-19	128.24	128.86	126.82	128.07	294743
2023-09-20	129.76	130.93	126.77	126.87	189894
2023-09-21	124.58	125.45	122.21	123.47	347785
2023-09-22	125.04	125.43	122.68	123.33	232438
2023-09-25	123.34	126.21	123.12	123.81	158633
2023-09-26	123.17	124.43	121.45	121.62	227107
2023-09-27	123.13	124.83	121.87	122.20	167058
2023-09-28	122.25	125.90	121.89	124.35	234655
2023-09-29	125.59	125.98	123.96	124.89	237056
2023-10-02	123.81	126.20	121.88	122.94	167088
2023-10-03	121.77	121.95	118.02	119.14	177037
2023-10-04	119.78	121.67	118.73	120.31	153566
2023-10-05	119.70	121.07	119.22	120.01	179201
2023-10-06	118.37	122.13	117.26	120.65	183254
2023-10-09	119.36	120.89	114.45	120.79	157300
2023-10-10	121.15	123.95	121.07	122.02	142424
2023-10-11	122.26	124.45	121.28	123.37	182998
2023-10-12	121.90	121.90	115.58	117.43	194405
2023-10-13	117.79	118.65	116.49	117.52	133537
2023-10-16	118.61	119.52	116.32	118.09	132483
2023-10-17	116.64	119.86	116.22	117.70	170282
2023-10-18	116.36	116.93	112.68	112.73	182521
2023-10-19	113.11	113.56	110.04	110.58	248045
2023-10-20	111.27	113.14	110.13	110.82	399215
2023-10-23	110.00	112.83	110.00	110.90	148247
2023-10-24	111.12	112.19	109.84	110.72	173716
2023-10-25	109.81	109.81	106.02	106.34	235106
2023-10-26	108.27	110.62	106.92	108.80	295422
2023-10-27	109.28	110.68	107.12	108.92	162406
2023-10-30	110.34	111.14	108.57	109.62	156536
2023-10-31	110.59	113.61	109.93	111.67	317893
2023-11-01	111.11	115.52	110.87	115.18	279440
2023-11-02	118.54	120.31	117.61	118.66	329554
2023-11-03	122.72	125.92	122.72	125.10	324847
2023-11-06	124.09	126.00	122.35	122.50	262337
2023-11-07	122.39	124.14	122.38	123.34	249423
2023-11-08	115.96	127.72	115.25	121.43	149146
2023-11-09	124.86	124.86	122.08	122.96	321659
2023-11-10	123.49	127.62	121.84	127.35	218295
2023-11-13	126.81	126.97	124.01	125.81	124600
2023-11-14	133.35	139.35	132.33	139.28	409504
2023-11-15	138.55	141.23	137.02	137.42	217852
2023-11-16	139.84	142.57	138.37	138.61	141571
2023-11-17	139.64	143.35	138.77	142.81	312021
2023-11-20	142.50	147.04	141.14	147.03	310762
2023-11-21	146.55	146.70	143.97	145.10	338348
2023-11-22	147.35	147.68	144.82	144.85	200381
2023-11-24	144.15	146.54	144.15	145.81	37398
2023-11-27	145.50	147.38	145.13	146.68	215669
2023-11-28	146.68	147.52	145.75	145.86	195938
2023-11-29	147.75	151.00	147.75	150.72	396970
2023-11-30	151.13	151.51	148.59	150.51	209890
2023-12-01	150.08	154.69	150.08	153.44	176576
2023-12-04	152.72	156.79	152.35	155.10	204914
2023-12-05	154.36	154.91	152.06	153.67	235720
2023-12-06	155.79	162.05	155.58	160.42	416399
2023-12-07	159.99	161.46	158.94	161.36	271545
2023-12-08	161.96	164.97	160.98	163.71	190903
2023-12-11	163.71	165.65	162.37	163.36	196048
2023-12-12	163.40	163.40	160.62	162.44	221042
2023-12-13	163.23	168.10	158.50	166.94	332580
2023-12-14	173.94	185.67	173.48	183.70	425405
2023-12-15	182.72	183.78	177.99	180.84	764928
2023-12-18	182.61	183.81	178.10	179.19	181736
2023-12-19	181.85	185.64	181.69	183.62	191058
2023-12-20	183.54	188.30	181.80	181.91	185564
2023-12-21	185.19	185.94	182.37	185.56	127273
2023-12-22	186.50	187.20	184.05	185.82	110372
2023-12-26	187.31	188.53	186.00	186.95	122776
2023-12-27	188.19	189.07	186.68	187.41	116431
2023-12-28	187.21	187.79	184.85	185.59	92981
2023-12-29	184.44	185.58	182.55	182.82	163667
2024-01-02	180.51	181.65	176.28	180.65	142944
2024-01-03	176.77	177.26	173.03	174.58	181024
2024-01-04	172.67	173.97	170.48	171.58	190536
2024-01-05	169.73	175.53	168.08	174.26	272197
2024-01-08	178.95	180.19	177.00	180.18	237645
2024-01-09	177.50	182.55	177.50	182.13	300024
2024-01-10	183.42	186.74	183.38	185.58	163305
2024-01-11	184.67	185.84	182.07	185.04	153714
2024-01-12	186.71	186.91	183.25	186.66	237379
2024-01-16	184.79	185.55	181.53	185.11	236207
2024-01-17	182.86	183.66	179.89	183.43	127934
2024-01-18	186.73	188.97	185.42	188.17	278827
2024-01-19	188.96	193.05	187.76	191.66	201829
2024-01-22	194.46	199.15	194.21	198.28	412684
2024-01-23	195.84	198.43	188.07	189.28	240592
2024-01-24	190.95	191.70	181.61	182.91	262424
2024-01-25	186.72	187.43	184.48	186.65	229619
2024-01-26	186.62	189.76	186.08	189.66	289818
2024-01-29	190.00	197.06	189.16	196.33	319791
2024-01-30	196.19	199.82	196.19	197.23	330643
2024-01-31	195.96	198.61	193.50	194.85	337043
2024-02-01	199.82	202.01	196.70	200.74	246307
2024-02-02	197.23	203.01	195.23	201.84	176648
2024-02-05	198.90	199.07	191.56	194.37	209119
2024-02-06	194.76	197.30	193.05	196.61	190965
2024-02-07	198.07	201.40	197.34	199.43	189918
2024-02-08	200.98	205.95	200.98	205.44	193298
2024-02-09	204.92	209.02	203.81	206.75	163508
2024-02-12	207.60	213.72	207.59	212.05	174917
2024-02-13	200.30	207.15	198.71	204.73	283368
2024-02-14	209.07	212.75	204.07	212.22	277208
2024-02-15	214.37	214.37	209.67	212.85	210954
2024-02-16	208.93	212.05	205.97	206.48	194090
2024-02-20	203.02	206.19	201.66	205.96	254751
2024-02-21	206.99	207.75	200.67	202.55	308526
2024-02-22	213.74	229.71	212.59	223.05	570233
2024-02-23	225.48	236.72	224.24	234.09	427674
2024-02-26	233.38	236.86	232.85	236.08	322943
2024-02-27	238.62	239.54	233.35	238.04	297961
2024-02-28	233.27	236.56	231.00	234.94	294026
2024-02-29	237.30	239.85	234.96	238.93	234842
2024-03-01	237.77	242.52	237.16	242.10	230866
2024-03-04	243.08	246.78	240.20	241.10	226284
2024-03-05	242.21	247.98	234.10	234.30	381131
2024-03-06	237.38	238.81	233.43	235.05	428864
2024-03-07	237.25	242.42	236.87	241.32	210671
2024-03-08	242.19	246.28	237.20	237.86	212591
2024-03-11	236.74	237.19	232.24	236.63	166373
2024-03-12	236.77	241.97	234.89	240.48	140805
2024-03-13	240.93	244.87	240.14	240.14	228188
2024-03-14	239.49	240.54	234.24	239.72	246844
2024-03-15	238.29	242.01	237.73	239.21	669134
2024-03-18	241.00	242.99	237.38	240.16	161378
2024-03-19	239.89	243.67	236.87	241.90	175506
2024-03-20	241.66	249.30	239.46	246.74	200642
2024-03-21	250.95	260.17	250.23	257.30	298335
2024-03-22	257.65	259.83	255.34	258.00	256702
2024-03-25	257.49	260.89	255.96	255.98	163830
2024-03-26	257.88	259.75	253.91	255.34	210844
2024-03-27	257.17	257.90	253.44	255.38	182804
2024-03-28	256.81	261.49	256.26	258.73	254899
2024-04-01	261.18	263.76	256.82	257.25	220462
2024-04-02	252.17	253.51	247.53	253.15	298467
2024-04-03	250.78	259.83	250.78	259.46	200194
2024-04-04	262.61	263.74	250.61	251.44	188532
2024-04-05	253.11	258.73	253.11	258.28	215153
2024-04-08	260.38	260.69	255.48	255.84	175847
2024-04-09	256.76	257.69	246.78	254.36	298816
2024-04-10	240.81	248.02	239.14	240.32	629550
2024-04-11	241.79	244.21	240.38	242.85	341923
2024-04-12	240.46	243.99	237.38	240.76	187189
2024-04-15	240.70	242.19	236.20	237.25	239498
2024-04-16	233.93	233.93	218.41	226.25	539087
2024-04-17	230.26	230.82	223.10	224.35	310297
2024-04-18	229.01	230.98	223.99	224.59	253105
2024-04-19	224.24	227.44	218.89	221.34	293638
2024-04-22	223.53	225.31	219.92	223.43	176809
2024-04-23	224.54	238.44	221.37	237.99	269767
2024-04-24	238.80	241.99	233.25	235.25	250893
2024-04-25	227.16	237.17	222.63	235.22	236544
2024-04-26	237.98	242.65	237.79	239.66	201441
2024-04-29	241.77	243.41	239.22	243.39	196564
2024-04-30	240.41	241.60	235.43	235.73	207130
2024-05-01	236.23	249.49	233.84	240.55	238297
2024-05-02	242.05	247.05	233.44	244.69	276948
2024-05-03	252.33	257.45	243.44	243.70	223679
2024-05-06	247.51	251.44	246.15	249.06	240271
2024-05-07	248.27	249.79	236.21	236.93	651228
2024-05-08	234.42	238.86	230.28	232.00	577041
2024-05-09	232.00	243.55	230.59	236.78	388726
2024-05-10	236.75	237.04	231.48	233.65	259322
2024-05-13	233.72	234.71	228.23	228.23	290243
2024-05-14	231.46	232.46	227.77	231.62	246266
2024-05-15	237.35	238.50	232.75	233.41	296126
2024-05-16	231.41	231.41	216.49	216.97	616696
2024-05-17	217.69	219.15	209.27	211.83	464293
2024-05-20	212.50	215.24	208.20	213.12	281624
2024-05-21	212.73	213.01	208.80	211.07	457701
2024-05-22	210.41	211.15	205.88	207.25	265190
2024-05-23	208.71	211.04	203.44	209.01	204792
2024-05-24	211.55	212.67	208.09	212.29	134552
2024-05-28	212.81	214.25	207.50	209.24	230178
2024-05-29	206.76	208.31	203.52	205.61	341482
2024-05-30	207.47	210.99	204.75	209.59	558261
2024-05-31	210.46	213.09	208.80	211.84	254146
2024-06-03	213.59	213.70	209.80	211.81	347021
2024-06-04	210.21	211.88	207.22	209.81	397349
2024-06-05	211.38	221.04	210.03	219.82	364399
2024-06-06	218.67	220.10	213.07	213.62	365164
2024-06-07	208.89	212.22	205.43	210.17	512976
2024-06-10	207.53	210.65	207.53	210.25	394634
2024-06-11	208.81	209.15	205.17	206.87	173083
2024-06-12	215.00	224.74	215.00	220.48	347259
2024-06-13	219.00	221.92	217.39	221.55	193226
2024-06-14	217.19	218.00	210.58	214.67	195429
2024-06-17	211.93	214.34	210.04	214.18	287642
2024-06-18	213.34	214.69	209.28	210.83	309732
2024-06-20	206.68	210.00	195.99	198.93	480564
2024-06-21	198.32	199.90	193.95	197.93	795156
2024-06-24	198.06	203.27	195.93	198.93	280100
2024-06-25	197.64	198.37	191.65	196.45	373008
2024-06-26	196.51	198.61	193.51	197.63	259485
2024-06-27	198.51	202.35	196.21	202.16	297197
2024-06-28	204.44	206.36	202.36	205.68	625534
2024-07-01	206.66	206.81	197.95	201.10	329758
2024-07-02	198.95	201.56	195.34	198.80	284907
2024-07-03	199.59	203.35	198.76	199.76	167634
2024-07-05	199.28	201.38	196.56	199.60	182846
2024-07-08	201.41	206.80	200.57	206.78	329125
2024-07-09	204.92	208.33	202.35	204.00	372415
2024-07-10	205.43	211.42	204.22	210.33	282853
2024-07-11	219.48	232.89	218.86	226.86	677629
2024-07-12	229.45	236.38	229.45	230.79	481879
2024-07-15	233.10	238.55	232.57	234.31	300444
2024-07-16	240.56	251.85	238.39	251.22	489301
2024-07-17	246.84	250.79	241.31	241.31	502498
2024-07-18	242.76	255.65	241.58	243.65	491658
2024-07-19	242.75	246.10	238.86	240.54	249598
2024-07-22	244.01	247.37	238.07	247.17	229034
2024-07-23	244.37	253.86	242.16	249.89	224336
2024-07-24	247.83	250.60	240.44	241.20	225213
2024-07-25	245.47	253.19	241.14	247.73	336161
2024-07-26	256.88	266.30	256.39	265.53	426959
2024-07-29	266.81	272.41	262.82	266.37	348846
2024-07-30	267.20	271.19	263.38	269.59	241379
2024-07-31	272.35	281.04	267.10	270.35	529119
2024-08-01	252.99	263.66	229.49	235.89	798910
2024-08-02	224.10	232.51	222.51	231.74	412575
2024-08-05	211.42	231.38	209.26	223.01	313684
2024-08-06	221.25	228.60	213.92	224.10	418666
2024-08-07	227.57	230.47	206.33	207.73	416871
2024-08-08	210.79	215.60	207.30	214.76	234332
2024-08-09	216.19	216.85	212.79	213.07	199792
2024-08-12	212.73	214.52	208.65	209.99	280751
2024-08-13	212.37	217.18	210.60	213.30	266119
2024-08-14	216.18	216.94	207.78	208.10	302983
2024-08-15	214.82	217.64	209.45	211.28	364341
2024-08-16	210.16	212.45	206.12	206.82	244197
2024-08-19	208.00	212.38	207.71	211.02	203814
2024-08-20	211.26	214.46	207.27	207.62	269187
2024-08-21	211.83	220.75	211.83	220.38	461842
2024-08-22	219.31	221.71	216.00	217.72	200159
2024-08-23	220.30	233.09	219.20	232.29	265179
2024-08-26	232.50	233.08	226.43	228.19	230451
2024-08-27	224.93	227.00	221.13	224.67	197245
2024-08-28	222.74	224.34	220.00	220.82	205996
2024-08-29	223.08	223.95	219.42	220.09	125434
2024-08-30	222.99	224.98	216.50	222.31	158805
2024-09-03	219.95	222.11	206.37	208.88	213591
2024-09-04	208.13	211.27	203.02	209.27	189664
2024-09-05	210.37	210.37	204.21	205.21	185263
2024-09-06	206.68	210.11	204.12	204.47	254282
2024-09-09	204.89	206.67	202.81	204.51	310950
2024-09-10	205.10	207.43	201.33	206.79	197777
2024-09-11	204.51	206.89	198.97	205.92	260471
2024-09-12	207.74	213.45	207.01	210.46	157527
2024-09-13	220.10	224.93	214.24	223.26	287474
2024-09-16	224.61	230.92	220.23	226.24	247243
2024-09-17	231.03	239.44	228.89	238.14	384429
2024-09-18	239.34	245.37	234.89	236.25	330237
2024-09-19	245.21	246.98	240.83	246.07	283226
2024-09-20	243.72	244.63	237.95	239.19	551766
2024-09-23	242.44	244.41	239.02	243.44	181167
2024-09-24	243.78	243.78	239.26	241.29	281279
2024-09-25	238.80	241.98	235.88	238.46	194772
2024-09-26	244.81	245.36	241.15	245.06	245864
2024-09-27	247.90	255.84	246.99	250.40	263740
2024-09-30	248.38	249.36	241.69	246.27	206413
2024-10-01	247.24	247.91	241.07	246.78	136322
2024-10-02	243.11	247.45	237.31	245.65	131906
2024-10-03	244.12	245.46	236.91	241.54	242245
2024-10-04	244.97	244.97	229.56	238.77	266126
2024-10-07	234.61	238.15	231.05	237.11	228564
2024-10-08	238.09	245.99	236.09	241.08	218057
2024-10-09	241.22	242.52	237.68	239.96	172433
2024-10-10	235.45	237.76	231.77	233.92	214179
2024-10-11	233.51	238.92	231.82	238.67	150726
2024-10-14	241.17	249.65	237.68	249.62	299612
2024-10-15	251.07	256.87	250.79	251.44	288924
2024-10-16	254.82	259.59	253.78	254.29	261309
2024-10-17	254.00	255.92	250.18	254.08	186659
2024-10-18	255.99	257.82	253.02	254.42	150602
2024-10-21	252.22	254.25	240.59	242.96	242229
2024-10-22	238.60	238.60	234.01	234.75	164745
2024-10-23	232.11	234.88	226.61	227.08	494713
2024-10-24	229.61	234.54	227.25	230.62	198962
2024-10-25	233.14	236.58	230.26	230.44	204094
2024-10-28	234.70	238.42	232.47	234.71	138735
2024-10-29	222.82	222.82	205.80	215.44	748226
2024-10-30	215.44	224.17	214.50	217.31	269522
2024-10-31	215.54	219.40	214.18	216.90	191016
2024-11-01	220.07	221.82	216.85	216.85	223828
2024-11-04	221.29	227.67	218.97	221.07	377654
2024-11-05	219.44	235.10	219.44	232.55	387616
2024-11-06	232.29	232.88	215.30	227.69	702780
2024-11-07	220.41	228.00	215.02	217.27	554735
2024-11-08	215.30	215.73	209.90	210.26	577004
2024-11-11	214.02	214.99	210.00	210.74	336211
2024-11-12	209.57	212.64	207.22	207.65	427958
2024-11-13	211.36	213.18	207.34	207.73	326612
2024-11-14	208.94	211.56	207.08	207.98	281887
2024-11-15	209.47	209.47	199.29	200.02	354601
2024-11-18	200.63	206.11	199.42	205.12	255382
2024-11-19	203.60	207.20	201.27	206.91	267341
2024-11-20	206.29	209.40	204.14	208.53	213873
2024-11-21	209.91	215.37	209.64	211.24	248832
2024-11-22	214.06	217.44	211.01	217.09	349108
2024-11-25	221.91	238.87	221.91	235.76	477910
2024-11-26	233.59	233.59	222.24	225.41	334715
2024-11-27	228.71	229.77	223.96	225.53	172378
2024-11-29	229.34	229.44	226.48	228.74	111703
2024-12-02	227.21	229.52	223.07	224.14	275277
2024-12-03	223.09	225.12	220.00	223.29	150673
2024-12-04	223.30	224.03	220.23	222.85	175853
2024-12-05	223.21	223.21	213.00	213.44	177546
2024-12-06	219.51	219.51	213.24	214.37	173199
2024-12-09	216.54	218.27	213.99	218.09	178398
2024-12-10	213.95	215.25	206.06	208.87	269205
2024-12-11	212.34	212.43	208.43	208.53	260398
2024-12-12	208.82	210.25	205.55	205.42	271463
2024-12-13	202.17	202.66	196.40	198.50	387535
2024-12-16	196.35	200.14	193.81	195.20	268654
2024-12-17	194.39	195.66	190.65	192.10	263053
2024-12-18	194.11	194.49	181.09	182.55	411316
2024-12-19	180.00	183.85	175.51	176.99	435676
2024-12-20	175.87	181.13	175.87	178.03	666905
2024-12-23	176.93	178.86	173.85	178.21	242850
2024-12-24	176.79	180.28	174.90	177.24	85492
2024-12-26	175.31	177.92	174.15	176.61	163987
2024-12-27	175.84	177.69	172.95	174.32	196651
2024-12-30	175.04	177.02	170.03	174.48	254613
2024-12-31	176.91	177.43	174.64	175.25	196877
2025-01-02	177.79	178.99	172.20	173.24	254422
2025-01-03	174.16	176.64	172.93	175.58	215765
2025-01-06	177.06	180.43	174.97	175.21	177606
2025-01-07	175.19	176.16	170.52	173.83	250297
2025-01-08	172.49	177.23	169.02	176.15	241775
2025-01-10	169.99	174.28	169.37	172.00	241788
2025-01-13	171.02	175.64	170.65	174.99	165197
2025-01-14	180.11	188.24	179.12	187.44	458461
2025-01-15	199.65	199.65	193.97	194.46	361471
2025-01-16	193.77	199.79	193.08	199.04	357739
2025-01-17	202.89	204.15	195.38	196.00	382189
2025-01-21	199.69	202.38	198.20	201.27	369238
2025-01-22	200.63	206.31	200.33	204.76	421190
2025-01-23	205.00	207.57	203.15	205.31	354078
2025-01-24	205.52	205.88	202.36	204.94	278385
2025-01-27	205.50	214.10	202.17	203.97	522062
2025-01-28	203.35	203.35	197.75	197.89	214430
2025-01-29	197.69	201.82	195.63	197.29	166596
2025-01-30	200.05	206.84	198.13	206.22	252631
2025-01-31	203.79	203.79	197.57	198.84	486731
2025-02-03	190.91	194.61	185.69	187.62	352084
2025-02-04	188.55	193.45	186.26	192.79	238838
2025-02-05	195.48	195.48	191.27	191.82	249095
2025-02-06	192.94	194.22	188.54	191.32	431851
2025-02-07	191.75	191.75	179.24	181.99	346661
2025-02-10	184.74	185.86	182.73	184.77	307718
2025-02-11	184.05	188.30	182.77	183.57	291606
2025-02-12	176.02	179.52	175.00	178.13	348642
2025-02-13	180.79	180.79	176.74	178.30	270906
2025-02-14	180.43	184.03	177.86	178.07	275180
2025-02-18	177.00	177.88	170.29	173.98	400966
2025-02-19	170.31	172.31	167.24	170.91	416949
2025-02-20	169.96	173.14	167.43	171.59	341868
2025-02-21	174.40	177.01	163.14	165.50	375533
2025-02-24	165.25	167.48	162.20	165.32	281189
2025-02-25	165.69	172.43	165.40	170.99	435384
2025-02-26	171.03	175.90	168.01	172.00	1167566
2025-02-27	171.96	175.85	165.66	170.06	820741
2025-02-28	170.61	173.59	169.10	171.40	1023300
2025-03-03	170.91	173.15	161.64	162.22	479823
2025-03-04	160.88	170.43	159.77	166.17	543693
2025-03-05	167.57	172.97	166.26	172.44	500622
2025-03-06	172.13	175.99	170.20	173.96	283234
2025-03-07	173.63	180.18	170.56	177.04	416181
2025-03-10	176.34	183.96	175.56	178.95	378284
2025-03-11	180.01	180.01	168.35	171.18	438970
2025-03-12	174.14	174.32	168.43	171.34	402172
2025-03-13	170.28	172.13	167.73	166.56	456503
2025-03-14	168.39	171.92	166.36	171.21	433934
2025-03-17	170.93	171.57	166.96	170.99	325289
2025-03-18	171.80	172.85	169.87	171.56	269840
2025-03-19	171.72	175.13	169.79	173.66	296194
2025-03-20	172.06	178.56	172.06	174.89	392345
2025-03-21	170.27	173.62	168.14	172.24	1131224
2025-03-24	174.24	179.77	174.24	179.63	303173
2025-03-25	176.19	180.22	175.80	178.18	324685
2025-03-26	178.24	180.67	174.82	176.42	185388
2025-03-27	175.92	177.72	172.11	172.29	334947

Explore More About IBP

Coins representing dividend payouts and trends

IBP Dividend History

Discover Installed Building Products'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

IBP Stock Split History

Discover Installed Building Products'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

IBP Historical Prices

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

Web Analytics