INVH Historical Prices

Summary

Key Stock Metrics

31.01

(November 1, 2024)

52-Week Low

37.80

(September 4, 2024)

52-Week High

45.80

(December 31, 2021)

All-Time High

32.62

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-02-01	20.10	20.42	19.80	20.00	30832953
2017-02-02	20.04	20.41	20.04	20.23	4901231
2017-02-03	20.35	20.80	20.30	20.63	2631545
2017-02-06	21.14	21.14	20.55	20.73	1836800
2017-02-07	20.75	20.86	20.62	20.80	3521570
2017-02-08	20.80	20.92	20.73	20.84	973618
2017-02-09	20.89	20.97	20.83	20.88	1798591
2017-02-10	20.92	21.87	20.78	21.02	1560824
2017-02-13	21.14	21.19	20.96	21.00	896041
2017-02-14	20.89	21.05	20.75	21.03	1143094
2017-02-15	21.16	21.16	20.86	20.91	1065698
2017-02-16	20.80	21.05	20.78	20.96	740470
2017-02-17	20.93	21.22	20.76	21.15	664029
2017-02-21	21.30	21.50	21.28	21.47	793309
2017-02-22	21.45	21.65	21.40	21.57	675062
2017-02-23	21.68	21.81	21.37	21.58	641434
2017-02-24	21.52	21.71	21.50	21.60	763716
2017-02-27	21.58	21.99	21.55	21.81	1159288
2017-02-28	21.91	22.15	21.77	21.79	1583632
2017-03-01	22.14	22.15	21.17	21.53	1415061
2017-03-02	21.60	21.78	21.33	21.72	1123486
2017-03-03	21.56	21.95	21.26	21.81	1077753
2017-03-06	21.78	22.00	21.62	21.92	1333155
2017-03-07	21.80	21.98	21.50	21.81	709011
2017-03-08	21.78	21.82	21.52	21.55	797640
2017-03-09	21.60	21.74	21.04	21.24	1303081
2017-03-10	21.28	21.54	21.28	21.40	1193724
2017-03-13	21.39	21.84	21.06	21.38	1841007
2017-03-14	21.38	21.45	21.05	21.25	778245
2017-03-15	21.39	21.60	21.25	21.52	1520784
2017-03-16	21.60	21.68	21.25	21.48	1181759
2017-03-17	21.55	21.79	21.47	21.60	8630179
2017-03-20	21.50	21.65	21.35	21.54	1357769
2017-03-21	21.58	21.58	21.32	21.39	1762859
2017-03-22	21.41	21.53	21.25	21.50	1419148
2017-03-23	21.35	21.55	21.27	21.49	1571324
2017-03-24	21.53	21.70	21.50	21.58	1069116
2017-03-27	21.46	21.60	21.40	21.53	894619
2017-03-28	21.45	21.68	21.45	21.64	988367
2017-03-29	21.71	21.79	21.62	21.69	878483
2017-03-30	21.78	21.86	21.59	21.75	551682
2017-03-31	21.78	21.98	21.52	21.83	5648435
2017-04-03	21.85	21.89	21.56	21.63	1013715
2017-04-04	21.46	21.86	21.45	21.54	1355775
2017-04-05	21.66	21.67	21.45	21.58	766778
2017-04-06	21.49	21.82	21.46	21.70	924919
2017-04-07	21.76	21.84	21.58	21.61	394134
2017-04-10	21.60	21.77	21.60	21.64	400707
2017-04-11	21.69	21.69	21.43	21.55	1138763
2017-04-12	21.48	21.66	21.42	21.55	652518
2017-04-13	21.62	21.67	21.19	21.29	962875
2017-04-17	21.26	21.91	21.18	21.67	931946
2017-04-18	21.62	21.81	21.62	21.77	812722
2017-04-19	21.77	21.85	21.67	21.75	1154764
2017-04-20	21.68	21.83	21.40	21.49	1312592
2017-04-21	21.43	21.76	21.17	21.66	1174101
2017-04-24	21.76	21.77	21.54	21.64	576937
2017-04-25	21.65	21.75	21.57	21.72	733861
2017-04-26	21.65	21.72	21.51	21.68	632046
2017-04-27	21.70	21.75	21.55	21.59	457186
2017-04-28	21.59	21.64	21.51	21.55	782233
2017-05-01	21.58	21.75	21.58	21.68	704630
2017-05-02	21.59	21.76	21.45	21.52	1224119
2017-05-03	21.38	21.53	21.12	21.48	1162872
2017-05-04	21.49	21.49	21.09	21.20	1759528
2017-05-05	21.25	21.49	21.18	21.27	899630
2017-05-08	21.35	21.47	21.14	21.28	816968
2017-05-09	21.25	21.56	21.18	21.45	1270806
2017-05-10	21.37	21.89	21.37	21.61	2430792
2017-05-11	21.68	22.02	21.39	21.90	1253891
2017-05-12	21.95	21.95	21.53	21.79	709920
2017-05-15	21.75	21.91	21.54	21.90	1227833
2017-05-16	21.86	21.91	21.25	21.37	1815054
2017-05-17	21.25	21.74	21.25	21.54	1234265
2017-05-18	21.49	21.79	21.30	21.65	1092140
2017-05-19	21.71	21.93	21.53	21.78	805731
2017-05-22	21.70	21.90	21.56	21.67	808554
2017-05-23	21.78	21.88	21.51	21.56	464864
2017-05-24	21.54	21.74	21.52	21.64	483041
2017-05-25	21.74	21.74	21.13	21.20	784919
2017-05-26	21.25	21.31	21.01	21.20	543801
2017-05-30	21.19	21.40	21.19	21.36	1473123
2017-05-31	21.52	21.63	21.33	21.52	619775
2017-06-01	21.54	21.70	21.44	21.68	404099
2017-06-02	21.67	21.97	21.65	21.93	490139
2017-06-05	22.03	22.29	21.57	21.58	1266841
2017-06-06	21.43	21.68	21.32	21.52	673705
2017-06-07	21.55	21.55	21.24	21.30	676785
2017-06-08	21.30	21.34	21.14	21.18	776817
2017-06-09	21.18	21.74	21.11	21.40	2112604
2017-06-12	22.43	22.43	21.39	21.45	1395164
2017-06-13	21.45	21.57	21.39	21.41	2058180
2017-06-14	21.45	21.76	21.32	21.50	1997047
2017-06-15	21.44	21.56	21.23	21.46	939715
2017-06-16	21.47	21.55	21.18	21.23	3989696
2017-06-19	21.29	21.64	21.19	21.61	633395
2017-06-20	21.50	21.56	21.33	21.37	377432
2017-06-21	21.42	21.46	21.10	21.29	958761
2017-06-22	21.25	21.59	21.25	21.44	874793
2017-06-23	21.46	21.98	21.38	21.72	1784252
2017-06-26	21.84	21.85	21.56	21.64	1237184
2017-06-27	21.61	21.70	21.54	21.57	1230194
2017-06-28	21.59	21.67	21.41	21.57	981730
2017-06-29	21.61	21.61	21.27	21.30	513146
2017-06-30	21.32	21.70	21.32	21.63	1071464
2017-07-03	21.75	21.75	21.42	21.68	307630
2017-07-05	21.69	21.76	21.53	21.69	1520156
2017-07-06	21.57	21.61	21.25	21.29	719081
2017-07-07	21.26	21.64	21.22	21.45	846493
2017-07-10	21.36	21.52	21.34	21.43	590865
2017-07-11	21.41	21.47	21.20	21.45	776106
2017-07-12	21.42	21.65	21.42	21.49	567780
2017-07-13	21.49	21.51	21.36	21.49	655044
2017-07-14	21.46	21.63	21.46	21.54	396349
2017-07-17	21.54	21.69	21.50	21.63	694577
2017-07-18	21.56	21.66	21.42	21.48	482348
2017-07-19	21.42	21.68	21.42	21.68	367061
2017-07-20	21.60	21.79	21.59	21.65	520971
2017-07-21	21.65	21.80	21.65	21.74	348972
2017-07-24	21.74	21.86	21.56	21.77	443285
2017-07-25	21.75	21.79	21.57	21.64	553854
2017-07-26	21.70	21.70	21.23	21.43	633527
2017-07-27	21.36	21.48	21.25	21.27	617276
2017-07-28	21.23	21.43	21.23	21.33	1331350
2017-07-31	21.22	21.37	21.12	21.32	943923
2017-08-01	21.40	21.56	21.37	21.47	757779
2017-08-02	21.50	21.50	21.04	21.20	829625
2017-08-03	21.15	21.25	20.95	21.08	677124
2017-08-04	21.12	21.31	21.00	21.16	803512
2017-08-07	21.15	21.20	20.97	21.11	508682
2017-08-08	21.06	21.22	20.76	20.83	602655
2017-08-09	20.81	21.10	20.81	20.99	673174
2017-08-10	21.55	22.43	21.11	21.73	10986318
2017-08-11	21.72	22.08	21.60	21.92	4896880
2017-08-14	22.32	23.01	22.10	23.00	4200168
2017-08-15	22.95	22.97	22.76	22.94	3037066
2017-08-16	22.94	23.53	22.81	23.35	3511574
2017-08-17	23.39	23.54	23.06	23.53	3334617
2017-08-18	23.55	23.56	23.27	23.32	2199303
2017-08-21	23.39	23.40	23.19	23.30	1491478
2017-08-22	23.31	23.36	22.97	23.15	2008690
2017-08-23	23.11	23.30	23.06	23.19	1818295
2017-08-24	23.24	23.30	22.88	22.90	1366843
2017-08-25	22.97	23.08	22.75	22.89	1107972
2017-08-28	22.89	22.92	22.62	22.84	1595818
2017-08-29	22.81	22.97	22.49	22.66	1052336
2017-08-30	22.66	23.05	22.54	23.00	809682
2017-08-31	23.13	23.36	22.99	23.14	1978171
2017-09-01	23.22	23.35	23.06	23.26	624127
2017-09-05	23.26	23.29	22.91	22.93	1626764
2017-09-06	22.94	23.03	22.60	22.60	1317614
2017-09-07	22.60	22.72	22.31	22.32	1318068
2017-09-08	22.26	22.38	21.92	22.33	2910082
2017-09-11	22.47	23.13	22.47	22.91	1174610
2017-09-12	22.85	22.95	22.40	22.55	1318143
2017-09-13	22.50	22.59	22.18	22.19	1622665
2017-09-14	22.12	22.26	22.07	22.18	1671313
2017-09-15	22.20	22.44	22.10	22.40	1684611
2017-09-18	22.90	22.90	22.62	22.69	3712339
2017-09-19	22.80	23.08	22.53	23.00	5993510
2017-09-20	23.00	23.00	22.31	22.47	4453846
2017-09-21	22.54	22.69	22.21	22.57	2705748
2017-09-22	22.62	22.62	22.14	22.15	1925111
2017-09-25	22.15	22.60	22.12	22.50	1461902
2017-09-26	22.50	22.74	22.46	22.46	4444377
2017-09-27	22.42	22.69	22.42	22.66	1530073
2017-09-28	22.64	22.88	22.18	22.43	2923199
2017-09-29	22.45	22.82	22.37	22.65	2001370
2017-10-02	22.75	23.00	22.65	22.99	2485598
2017-10-03	22.85	23.08	22.55	22.63	1932112
2017-10-04	22.65	22.91	22.51	22.82	1447511
2017-10-05	22.87	22.88	22.59	22.73	1261200
2017-10-06	22.71	22.72	22.32	22.36	1611135
2017-10-09	22.45	22.48	22.33	22.42	14651279
2017-10-10	22.52	22.82	22.52	22.69	1583374
2017-10-11	22.74	22.77	22.52	22.64	1104146
2017-10-12	22.66	22.71	22.51	22.61	1183623
2017-10-13	22.66	22.76	22.40	22.63	2919094
2017-10-16	22.69	22.75	22.44	22.64	1385492
2017-10-17	22.56	22.81	22.50	22.65	1606974
2017-10-18	22.66	22.81	22.47	22.80	2171956
2017-10-19	22.84	22.84	22.64	22.74	1055359
2017-10-20	22.84	23.00	22.71	22.92	2281456
2017-10-23	22.90	22.91	22.52	22.66	2644449
2017-10-24	22.69	22.76	22.49	22.68	1416869
2017-10-25	22.70	22.87	22.58	22.81	1230882
2017-10-26	22.85	22.85	22.58	22.75	1050951
2017-10-27	22.80	22.99	22.64	22.96	1092956
2017-10-30	22.99	23.08	22.77	22.87	1342755
2017-10-31	22.90	22.91	22.41	22.57	1848967
2017-11-01	22.71	22.85	22.51	22.65	1251172
2017-11-02	22.69	23.34	22.63	23.21	3342568
2017-11-03	23.13	23.13	22.60	22.84	5545712
2017-11-06	22.87	23.19	22.84	23.12	2174260
2017-11-07	23.14	23.42	23.14	23.20	3295575
2017-11-08	23.06	23.36	23.04	23.16	1987345
2017-11-09	23.05	23.48	22.04	23.30	3110485
2017-11-10	23.41	23.89	23.33	23.73	2648492
2017-11-13	23.79	23.94	23.44	23.57	1979910
2017-11-14	23.51	23.61	23.27	23.50	1830985
2017-11-15	23.58	23.66	22.96	23.01	18729895
2017-11-16	23.10	23.54	23.01	23.19	25624446
2017-11-17	23.31	23.32	22.73	22.82	5543460
2017-11-20	22.65	22.92	22.28	22.82	6048385
2017-11-21	22.96	23.38	22.91	23.37	5125111
2017-11-22	23.31	23.92	23.24	23.50	2953741
2017-11-24	23.59	23.74	23.29	23.66	992140
2017-11-27	23.73	23.78	23.36	23.39	5153454
2017-11-28	23.35	23.43	23.06	23.08	5121570
2017-11-29	23.16	23.61	22.99	23.51	8199289
2017-11-30	23.48	23.66	23.31	23.55	8515692
2017-12-01	23.52	23.60	23.21	23.51	2628122
2017-12-04	23.60	23.67	23.32	23.47	2962295
2017-12-05	23.42	23.44	22.97	23.07	3657969
2017-12-06	22.97	23.14	22.77	23.09	3897800
2017-12-07	23.08	23.26	22.87	23.66	3210343
2017-12-08	23.47	23.71	23.29	23.65	3077582
2017-12-11	23.70	23.75	23.54	23.67	2816932
2017-12-12	23.58	23.92	23.55	23.68	2674985
2017-12-13	23.74	23.84	23.60	23.70	4508302
2017-12-14	23.77	23.85	23.64	23.76	2242378
2017-12-15	24.02	24.14	23.71	24.10	2203514
2017-12-18	24.23	24.30	23.99	24.02	2530927
2017-12-19	23.97	24.21	23.56	23.67	2704124
2017-12-20	23.62	23.70	23.25	23.33	3572846
2017-12-21	23.43	23.60	23.26	23.41	5359865
2017-12-22	23.41	23.41	23.14	23.30	1795794
2017-12-26	23.30	23.51	23.24	23.37	1208571
2017-12-27	23.37	23.44	23.26	23.39	1118157
2017-12-28	23.42	23.63	23.30	23.60	1374959
2017-12-29	23.57	23.63	23.40	23.57	1314948
2018-01-02	23.58	23.59	23.29	23.49	2350382
2018-01-03	23.57	23.71	23.35	23.48	2745114
2018-01-04	23.48	23.61	23.03	23.05	1817026
2018-01-05	23.11	23.17	22.94	23.05	2982419
2018-01-08	23.15	23.22	22.86	23.11	2974353
2018-01-09	23.10	23.10	22.72	22.82	2000655
2018-01-10	22.77	22.92	22.67	22.88	2237772
2018-01-11	22.95	23.04	22.83	22.87	2239993
2018-01-12	22.82	22.94	22.64	22.71	3267148
2018-01-16	22.77	22.94	22.74	22.80	3028238
2018-01-17	22.82	22.94	22.42	22.51	3419149
2018-01-18	22.37	22.55	22.23	22.37	5167835
2018-01-19	22.43	22.43	21.92	22.18	3186916
2018-01-22	22.13	22.45	22.13	22.43	2440968
2018-01-23	22.48	22.90	22.40	22.90	2488381
2018-01-24	22.90	23.11	22.58	22.59	2896527
2018-01-25	22.57	22.79	22.43	22.58	2182571
2018-01-26	22.65	22.79	22.42	22.53	1466095
2018-01-29	22.53	22.55	22.16	22.17	1670096
2018-01-30	22.06	22.20	21.93	22.00	2855795
2018-01-31	22.03	22.55	21.99	22.49	4342809
2018-02-01	22.49	22.64	22.02	22.05	1931495
2018-02-02	21.92	22.22	21.84	22.07	1997006
2018-02-05	21.86	22.10	21.07	21.19	3108992
2018-02-06	20.85	21.59	20.84	21.25	3767722
2018-02-07	21.27	21.64	21.03	21.18	2707709
2018-02-08	21.18	21.24	20.48	20.55	3333698
2018-02-09	20.68	21.08	20.35	20.95	2857645
2018-02-12	20.90	21.13	20.25	21.00	2562363
2018-02-13	21.00	21.13	20.77	21.05	1358002
2018-02-14	20.90	21.34	20.87	21.32	3107858
2018-02-15	21.38	21.59	21.16	21.51	1866263
2018-02-16	21.60	21.60	21.37	21.52	1628483
2018-02-20	21.40	21.68	21.16	21.26	2400537
2018-02-21	21.19	21.46	20.84	20.85	2068373
2018-02-22	20.80	21.79	20.67	21.68	4859449
2018-02-23	21.68	21.96	21.49	21.95	2918103
2018-02-26	21.96	21.99	21.73	21.93	1965932
2018-02-27	21.87	21.92	21.33	21.52	2850871
2018-02-28	21.71	21.91	21.49	21.75	2730090
2018-03-01	21.65	22.11	21.45	21.91	2850712
2018-03-02	21.82	22.18	21.76	21.99	1854595
2018-03-05	21.93	22.25	21.84	22.05	2730872
2018-03-06	22.05	22.28	21.88	22.11	1927537
2018-03-07	22.06	22.41	22.06	22.38	2290525
2018-03-08	22.48	22.60	22.26	22.55	1285738
2018-03-09	22.59	22.77	22.41	22.66	3161809
2018-03-12	22.60	22.90	22.58	22.69	2240918
2018-03-13	22.80	22.94	22.56	22.66	1986428
2018-03-14	22.69	22.80	22.54	22.61	2055325
2018-03-15	22.65	22.73	22.38	22.63	1576082
2018-03-16	22.59	22.83	22.50	22.78	7802331
2018-03-19	22.76	22.76	22.43	22.60	1651625
2018-03-20	22.61	22.73	22.12	22.32	2771157
2018-03-21	22.27	22.36	21.99	22.20	1455100
2018-03-22	22.13	22.48	22.05	22.08	1559806
2018-03-23	22.10	22.17	21.80	21.90	1764483
2018-03-26	22.11	22.22	21.92	22.21	1996232
2018-03-27	22.25	22.59	21.94	22.46	2267058
2018-03-28	22.46	22.75	22.46	22.67	1754519
2018-03-29	22.67	22.86	22.59	22.83	2037886
2018-04-02	22.83	22.83	22.46	22.57	1384503
2018-04-03	22.64	22.90	22.53	22.75	2207618
2018-04-04	22.60	22.88	22.58	22.82	1296747
2018-04-05	22.88	22.88	22.54	22.64	1676729
2018-04-06	22.69	22.78	22.56	22.59	1606799
2018-04-09	22.63	22.77	22.54	22.55	1830250
2018-04-10	22.70	22.84	22.62	22.74	1189383
2018-04-11	22.68	22.78	22.63	22.67	1585335
2018-04-12	22.76	22.76	22.47	22.54	1501181
2018-04-13	22.55	22.68	22.46	22.58	1722368
2018-04-16	22.72	22.83	22.61	22.72	1036315
2018-04-17	22.78	23.06	22.76	22.95	1361470
2018-04-18	22.95	23.02	22.72	22.97	1394649
2018-04-19	22.90	22.90	22.38	22.51	1580558
2018-04-20	22.47	22.65	22.44	22.57	1584953
2018-04-23	22.59	22.65	22.43	22.61	1599956
2018-04-24	22.75	22.91	22.56	22.88	2531436
2018-04-25	22.82	23.89	22.70	22.97	3099865
2018-04-26	23.07	23.20	22.94	23.07	1506810
2018-04-27	23.06	23.30	23.01	23.22	1169606
2018-04-30	23.18	23.31	23.09	23.14	1386423
2018-05-01	23.19	23.38	23.13	23.30	1723220
2018-05-02	23.13	23.38	23.10	23.26	1964248
2018-05-03	23.18	23.36	23.08	23.18	1411432
2018-05-04	23.25	23.61	23.04	23.53	1583646
2018-05-07	23.55	23.66	23.46	23.53	1298777
2018-05-08	23.51	23.70	23.43	23.50	2066210
2018-05-09	23.50	23.79	23.49	23.73	2065126
2018-05-10	23.79	23.97	23.65	23.69	1203451
2018-05-11	23.70	23.93	23.65	23.68	1196992
2018-05-14	23.63	23.63	23.13	23.27	1329156
2018-05-15	22.81	23.13	22.26	22.32	4337466
2018-05-16	22.36	22.48	22.08	22.19	3276581
2018-05-17	22.24	22.29	22.11	22.14	1875610
2018-05-18	22.19	22.31	21.89	21.98	1523426
2018-05-21	22.04	22.04	21.71	21.92	2853620
2018-05-22	21.93	21.93	21.54	21.77	3076989
2018-05-23	21.80	22.12	21.70	21.84	2251084
2018-05-24	21.88	21.98	21.69	21.89	2148774
2018-05-25	22.00	22.00	21.74	21.82	1508318
2018-05-29	21.75	21.93	21.71	21.88	3264201
2018-05-30	21.94	22.50	21.85	22.42	2462498
2018-05-31	22.29	22.39	21.96	22.01	3775510
2018-06-01	21.99	22.23	21.75	22.08	1681072
2018-06-04	22.11	22.43	22.02	22.35	1309767
2018-06-05	22.47	22.66	21.95	22.05	4064334
2018-06-06	21.90	22.05	21.62	21.86	3437706
2018-06-07	21.87	22.25	21.84	22.22	1937875
2018-06-08	22.23	22.43	22.11	22.16	1973593
2018-06-11	22.11	22.19	22.03	22.14	1442379
2018-06-12	22.14	22.37	22.10	22.15	2175474
2018-06-13	22.09	22.30	22.04	22.15	2626675
2018-06-14	22.18	22.48	22.12	22.42	2078041
2018-06-15	22.42	22.60	22.40	22.41	2338440
2018-06-18	22.29	22.55	22.18	22.47	2216257
2018-06-19	22.40	22.49	22.20	22.25	3506131
2018-06-20	22.35	22.57	22.22	22.55	1499937
2018-06-21	22.55	22.62	22.38	22.61	1818440
2018-06-22	22.69	22.76	22.46	22.60	3405425
2018-06-25	22.59	22.79	22.40	22.75	2189649
2018-06-26	22.84	23.06	22.65	22.95	4411251
2018-06-27	23.00	23.05	22.73	22.82	1731487
2018-06-28	22.76	23.09	22.76	23.03	1988272
2018-06-29	22.98	23.22	22.83	23.06	3341786
2018-07-02	23.06	23.07	22.60	22.79	1324990
2018-07-03	22.79	23.19	22.77	23.07	915625
2018-07-05	23.24	23.24	22.88	23.06	3244376
2018-07-06	23.20	23.20	23.05	23.15	1347560
2018-07-09	23.15	23.21	22.97	23.17	2351488
2018-07-10	23.14	23.36	23.07	23.14	1533141
2018-07-11	23.10	23.42	23.10	23.24	1890633
2018-07-12	23.24	23.55	23.18	23.42	1998686
2018-07-13	23.45	23.53	23.29	23.35	1505769
2018-07-16	23.36	23.37	23.04	23.27	2196634
2018-07-17	23.24	23.40	23.07	23.17	1944078
2018-07-18	23.29	23.46	23.12	23.45	1888263
2018-07-19	23.44	23.62	23.35	23.57	2104931
2018-07-20	23.54	23.60	23.46	23.52	1215100
2018-07-23	23.48	23.54	23.40	23.45	1609824
2018-07-24	23.43	23.43	22.98	23.00	2181637
2018-07-25	23.00	23.24	22.94	22.99	1165389
2018-07-26	23.06	23.28	22.95	23.27	2190278
2018-07-27	23.34	23.34	22.87	23.05	3270315
2018-07-30	22.98	23.16	22.89	22.99	2764309
2018-07-31	23.00	23.32	22.98	23.11	2564270
2018-08-01	22.99	23.22	22.91	23.16	2256591
2018-08-02	23.07	23.27	23.00	23.22	1029931
2018-08-03	23.19	23.48	23.13	23.47	1510519
2018-08-06	23.49	23.65	23.35	23.55	1796050
2018-08-07	23.55	23.62	23.40	23.58	1285504
2018-08-08	23.61	23.68	23.48	23.55	1518883
2018-08-09	23.50	23.86	23.44	23.81	2412507
2018-08-10	22.75	23.40	22.14	23.33	4824053
2018-08-13	23.39	23.45	22.87	22.95	5732449
2018-08-14	22.91	23.07	22.60	22.53	3449353
2018-08-15	22.49	22.73	22.38	22.73	3075886
2018-08-16	22.73	23.23	22.72	23.22	2314853
2018-08-17	23.21	23.31	23.17	23.20	1546584
2018-08-20	23.26	23.28	23.07	23.12	1018937
2018-08-21	23.12	23.21	22.83	22.99	2070388
2018-08-22	22.91	23.02	22.86	22.89	1600140
2018-08-23	22.84	23.37	22.83	23.28	3252872
2018-08-24	23.26	23.41	23.07	23.24	1405658
2018-08-27	23.25	23.29	23.00	23.06	2005154
2018-08-28	23.09	23.95	23.06	23.47	4450755
2018-08-29	23.51	23.56	23.37	23.40	1148883
2018-08-30	23.53	23.53	23.36	23.39	898153
2018-08-31	23.36	23.54	23.29	23.37	1475265
2018-09-04	23.21	23.42	23.08	23.16	2027259
2018-09-05	23.12	23.27	22.96	23.24	2243632
2018-09-06	23.31	23.40	23.14	23.32	2348362
2018-09-07	23.29	23.39	23.10	23.36	1404886
2018-09-10	23.45	23.64	23.29	23.51	1784708
2018-09-11	23.45	23.83	23.40	23.78	2441224
2018-09-12	23.83	23.83	23.45	23.47	2431646
2018-09-13	23.55	23.84	23.53	23.79	1602556
2018-09-14	23.74	23.77	23.46	23.56	4017072
2018-09-17	23.57	23.73	23.48	23.71	2089994
2018-09-18	23.69	23.77	23.55	23.66	1361269
2018-09-19	23.69	23.73	23.39	23.42	2045034
2018-09-20	23.42	23.67	23.24	23.65	1633775
2018-09-21	23.66	23.94	23.53	23.94	6819409
2018-09-24	23.91	23.91	23.27	23.33	2423978
2018-09-25	23.37	23.45	23.15	23.28	1854068
2018-09-26	23.31	23.39	22.71	22.72	1930985
2018-09-27	22.79	22.86	22.62	22.72	3702254
2018-09-28	22.69	22.97	22.57	22.91	3990589
2018-10-01	22.93	22.98	22.63	22.73	2358923
2018-10-02	22.73	22.88	22.66	22.74	2193748
2018-10-03	22.72	22.83	22.33	22.48	1918639
2018-10-04	22.41	22.47	22.15	22.21	1748810
2018-10-05	22.19	22.31	22.09	22.09	838401
2018-10-08	22.03	22.51	22.03	22.37	1067731
2018-10-09	22.59	22.59	22.22	22.38	1330371
2018-10-10	22.33	22.40	21.96	21.97	1335419
2018-10-11	21.97	22.06	21.15	21.17	2884971
2018-10-12	21.33	21.44	21.08	21.10	1541114
2018-10-15	21.14	21.63	21.14	21.40	2068556
2018-10-16	21.47	21.88	21.37	21.81	1891119
2018-10-17	21.76	21.92	21.62	21.78	1571958
2018-10-18	21.77	21.95	21.74	21.88	936694
2018-10-19	21.93	22.10	21.71	21.89	1186179
2018-10-22	21.87	21.95	21.67	21.71	1455740
2018-10-23	21.61	22.02	21.50	21.98	1518158
2018-10-24	21.96	22.19	21.91	22.02	2607118
2018-10-25	22.01	22.06	21.77	21.99	2630370
2018-10-26	21.99	22.00	21.68	21.86	1832138
2018-10-29	21.92	22.41	21.92	22.34	2174088
2018-10-30	22.40	22.52	21.93	22.11	2503716
2018-10-31	22.17	22.23	21.87	21.88	2258506
2018-11-01	21.90	22.04	21.78	21.85	1200469
2018-11-02	21.76	21.76	21.02	21.23	3387528
2018-11-05	21.01	21.36	20.51	20.73	3384630
2018-11-06	20.68	21.08	20.64	21.03	1873085
2018-11-07	21.19	21.53	21.16	21.32	1578423
2018-11-08	21.24	21.71	21.21	21.67	1625967
2018-11-09	21.69	21.79	21.53	21.71	1153277
2018-11-12	21.72	21.94	21.65	21.55	2122065
2018-11-13	21.64	21.83	21.55	21.66	1691658
2018-11-14	21.61	21.64	21.33	21.37	2438089
2018-11-15	21.25	21.26	21.05	21.10	2006045
2018-11-16	20.99	21.04	20.74	20.90	1972208
2018-11-19	20.90	21.11	20.76	20.92	1932691
2018-11-20	20.92	21.02	20.72	20.72	1481817
2018-11-21	20.73	21.03	20.70	20.84	1485343
2018-11-23	20.83	20.99	20.68	20.83	587875
2018-11-26	20.98	21.05	20.86	20.95	1516235
2018-11-27	20.95	21.31	20.76	21.26	3224151
2018-11-28	21.28	21.53	21.20	21.52	2022252
2018-11-29	21.43	21.50	21.28	21.39	2377610
2018-11-30	21.35	21.52	21.27	21.46	2744878
2018-12-03	21.48	21.51	21.16	21.51	2108586
2018-12-04	21.54	21.64	21.14	21.24	1452608
2018-12-06	21.13	21.85	20.79	21.85	2912400
2018-12-07	21.81	22.06	21.64	21.78	3077186
2018-12-10	21.80	21.89	21.54	21.71	2147720
2018-12-11	21.82	21.92	21.60	21.62	1765030
2018-12-12	21.78	21.85	21.23	21.25	3222021
2018-12-13	21.25	21.71	21.25	21.49	1897695
2018-12-14	21.36	21.51	21.20	21.37	2256235
2018-12-17	21.32	21.45	20.65	20.75	2988107
2018-12-18	20.75	21.02	20.68	20.86	1764188
2018-12-19	20.86	20.95	20.54	20.64	2552871
2018-12-20	20.64	20.77	20.24	20.40	1976570
2018-12-21	20.40	20.88	20.02	20.05	2873044
2018-12-24	19.99	20.02	19.38	19.42	2147444
2018-12-26	19.47	20.04	19.21	20.04	2828788
2018-12-27	19.92	20.13	19.66	20.12	2100172
2018-12-28	20.29	20.29	19.80	20.01	2673977
2018-12-31	20.03	20.13	19.75	20.08	1688636
2019-01-02	19.96	19.99	19.62	19.70	1711523
2019-01-03	19.66	19.95	19.57	19.83	1926596
2019-01-04	19.96	20.07	19.71	19.91	2388760
2019-01-07	20.00	20.11	19.76	19.80	2014887
2019-01-08	19.99	20.26	19.77	20.18	2085595
2019-01-09	20.23	20.27	19.96	20.06	2392173
2019-01-10	20.05	20.35	19.98	20.33	2768734
2019-01-11	20.38	20.62	20.25	20.53	2033847
2019-01-14	20.45	20.60	20.22	20.40	2949852
2019-01-15	20.48	20.56	20.34	20.50	1902993
2019-01-16	20.60	20.86	20.38	20.75	5575235
2019-01-17	20.70	21.24	20.65	21.22	3079258
2019-01-18	21.26	21.32	20.98	21.25	4815242
2019-01-22	21.22	21.30	20.99	21.08	1903898
2019-01-23	21.15	21.17	20.89	21.10	2005466
2019-01-24	21.07	21.22	20.94	21.17	1497572
2019-01-25	21.24	21.63	21.24	21.61	2041719
2019-01-28	21.57	21.96	21.55	21.95	2737349
2019-01-29	21.96	22.29	21.83	22.27	3769389
2019-01-30	22.30	22.61	22.18	22.32	5590994
2019-01-31	22.24	22.51	22.05	22.49	4036591
2019-02-01	22.53	22.62	22.17	22.54	2661719
2019-02-04	22.48	22.92	22.40	22.92	2512318
2019-02-05	22.91	23.05	22.63	22.93	2268548
2019-02-06	22.92	22.99	22.46	22.50	3975177
2019-02-07	22.44	22.63	22.39	22.61	5281936
2019-02-08	22.62	22.85	22.50	22.82	2882976
2019-02-11	22.90	23.02	22.75	22.79	2575121
2019-02-12	22.87	22.94	22.69	22.85	2806613
2019-02-13	22.83	22.96	22.73	22.93	2510065
2019-02-14	22.91	22.99	22.74	22.75	2239109
2019-02-15	23.08	23.54	22.75	23.52	3664813
2019-02-19	23.59	23.76	23.42	23.63	3397759
2019-02-20	23.56	23.62	23.12	23.23	2544511
2019-02-21	23.18	23.36	23.11	23.22	1991646
2019-02-22	23.23	23.28	23.02	23.05	2414794
2019-02-25	23.15	23.35	22.95	23.00	3285709
2019-02-26	23.05	23.16	22.93	23.04	2301026
2019-02-27	23.03	23.10	22.87	23.06	3457325
2019-02-28	23.10	23.32	22.96	23.00	3678220
2019-03-01	23.00	23.05	22.73	22.79	4340741
2019-03-04	22.86	23.22	22.80	23.18	2875977
2019-03-05	23.10	23.36	23.08	23.27	2368161
2019-03-06	23.25	23.47	23.18	23.35	2136648
2019-03-07	23.34	23.61	23.28	23.34	1997317
2019-03-08	23.29	23.48	23.28	23.44	1300726
2019-03-11	23.48	23.58	23.36	23.53	1868762
2019-03-12	23.50	23.81	23.50	23.52	3413264
2019-03-13	23.57	23.78	23.57	23.65	1585655
2019-03-14	23.72	23.86	23.62	23.86	1144807
2019-03-15	23.95	24.01	23.69	23.85	2977316
2019-03-18	23.85	24.01	23.31	23.54	2696582
2019-03-19	23.58	23.71	23.28	23.30	5698120
2019-03-20	23.27	23.47	23.15	23.30	19516956
2019-03-21	23.31	23.91	23.20	23.85	7505515
2019-03-22	23.88	24.09	23.76	24.02	9592344
2019-03-25	24.05	24.15	23.86	24.07	4791778
2019-03-26	24.20	24.34	24.12	24.33	2952600
2019-03-27	24.31	24.40	24.05	24.15	3935873
2019-03-28	24.22	24.25	23.95	24.18	2497279
2019-03-29	24.20	24.37	24.16	24.33	7453892
2019-04-01	24.39	24.44	23.98	24.33	2258956
2019-04-02	24.36	24.45	24.14	24.41	3122001
2019-04-03	24.46	24.65	24.35	24.48	1917629
2019-04-04	24.48	24.53	24.30	24.44	1970778
2019-04-05	24.41	24.52	24.28	24.51	2731963
2019-04-08	24.42	24.49	24.21	24.36	1363686
2019-04-09	24.30	24.34	24.06	24.07	3133609
2019-04-10	24.20	24.38	24.11	24.25	3828243
2019-04-11	24.33	24.50	24.22	24.50	2256338
2019-04-12	24.52	24.92	24.36	24.88	3221021
2019-04-15	24.85	24.98	24.75	24.94	2146318
2019-04-16	24.90	24.92	24.34	24.36	1861873
2019-04-17	24.38	24.52	24.13	24.16	1401903
2019-04-18	24.21	24.47	24.06	24.39	2010034
2019-04-22	24.29	24.34	23.78	23.99	2059353
2019-04-23	24.05	24.40	23.96	24.28	1917654
2019-04-24	24.37	24.66	24.34	24.64	1514338
2019-04-25	24.66	24.78	24.53	24.77	1730169
2019-04-26	24.84	25.06	24.79	25.00	1970267
2019-04-29	25.05	25.13	24.65	24.74	1356425
2019-04-30	24.67	24.91	24.50	24.86	2803653
2019-05-01	24.94	25.12	24.74	24.78	1952075
2019-05-02	24.83	25.02	24.68	24.76	1639865
2019-05-03	24.82	24.97	24.68	24.89	1808306
2019-05-06	24.68	25.02	24.68	24.85	1928411
2019-05-07	24.86	25.33	24.60	24.61	4384986
2019-05-08	24.71	24.91	24.38	24.44	2236517
2019-05-09	24.49	24.79	24.29	24.68	1805628
2019-05-10	24.63	25.11	24.58	25.03	2502917
2019-05-13	24.83	25.04	24.70	24.71	2208178
2019-05-14	24.82	25.02	24.59	24.76	2653300
2019-05-15	24.81	25.11	24.69	24.97	1855672
2019-05-16	24.90	25.34	24.90	25.31	2791352
2019-05-17	25.22	25.38	24.98	25.35	2355550
2019-05-20	25.41	25.41	25.08	25.13	2447248
2019-05-21	25.32	25.51	25.20	25.44	2091620
2019-05-22	25.42	25.53	25.26	25.43	1261306
2019-05-23	25.32	25.60	25.32	25.53	1592722
2019-05-24	25.62	25.82	25.62	25.77	1328920
2019-05-28	25.99	26.00	25.33	25.41	3782403
2019-05-29	25.25	25.48	25.16	25.27	19192801
2019-05-30	25.41	25.84	25.29	25.42	8673039
2019-05-31	25.26	25.68	25.26	25.63	10956868
2019-06-03	25.82	25.95	25.59	25.80	6791384
2019-06-04	25.84	26.11	25.54	26.09	7788156
2019-06-05	26.08	26.39	25.80	26.32	5971391
2019-06-06	26.40	26.65	26.20	26.59	3119905
2019-06-07	26.66	26.73	26.40	26.65	5976808
2019-06-10	26.94	26.94	26.47	26.79	2706821
2019-06-11	26.77	26.96	26.59	26.94	3597021
2019-06-12	26.96	27.09	26.88	26.97	2813912
2019-06-13	26.98	27.11	26.77	27.09	2840362
2019-06-14	26.99	27.35	26.98	27.31	3654624
2019-06-17	27.37	27.55	27.15	27.48	3049065
2019-06-18	27.54	27.74	27.35	27.51	3888731
2019-06-19	27.63	27.85	27.45	27.75	3580541
2019-06-20	27.82	27.92	27.62	27.68	3805928
2019-06-21	27.35	27.51	26.90	27.15	13641579
2019-06-24	27.18	27.25	26.98	26.98	6156783
2019-06-25	26.94	27.33	26.90	27.07	12452275
2019-06-26	27.18	27.18	26.37	26.44	4958112
2019-06-27	26.59	26.80	26.46	26.53	4871321
2019-06-28	26.56	26.84	26.45	26.73	9175730
2019-07-01	26.89	26.93	26.41	26.83	3564017
2019-07-02	26.89	27.29	26.87	27.25	20650322
2019-07-03	27.35	27.54	27.30	27.49	1716455
2019-07-05	27.36	27.48	27.00	27.40	4258585
2019-07-08	27.30	27.66	27.22	27.61	6187535
2019-07-09	27.61	27.96	27.49	27.95	6863755
2019-07-10	28.01	28.17	27.90	28.02	4503417
2019-07-11	28.05	28.12	27.63	27.83	4166527
2019-07-12	27.81	27.95	27.73	27.92	7540859
2019-07-15	28.02	28.17	27.93	28.00	2673473
2019-07-16	28.00	28.10	27.85	27.96	3198988
2019-07-17	28.06	28.12	27.67	27.83	3857234
2019-07-18	27.84	27.86	27.63	27.70	2908066
2019-07-19	27.51	27.68	26.96	27.03	4185549
2019-07-22	27.00	27.21	26.78	27.16	3198478
2019-07-23	27.24	27.45	27.07	27.39	2979472
2019-07-24	27.38	27.41	27.11	27.18	3367347
2019-07-25	27.30	27.41	27.11	27.30	5426374
2019-07-26	27.36	27.48	27.22	27.37	3903209
2019-07-29	27.46	27.77	27.42	27.57	3282572
2019-07-30	27.61	27.91	27.49	27.76	4203234
2019-07-31	28.07	28.12	27.31	27.47	4626952
2019-08-01	27.53	27.67	27.16	27.45	3458099
2019-08-02	27.52	27.77	27.40	27.67	1952061
2019-08-05	27.55	27.55	26.82	27.12	2890878
2019-08-06	27.13	27.55	27.06	27.38	3471013
2019-08-07	27.33	27.78	27.02	27.59	2662058
2019-08-08	27.60	27.89	27.44	27.85	2740800
2019-08-09	27.81	27.90	27.63	27.85	2442390
2019-08-12	27.89	28.05	27.69	27.73	2470999
2019-08-13	27.63	27.88	27.44	27.74	3104469
2019-08-14	27.63	27.85	27.50	27.61	4373460
2019-08-15	27.72	27.92	27.60	27.85	3457738
2019-08-16	27.89	28.42	27.85	28.32	5304825
2019-08-19	28.42	28.64	28.23	28.58	2490348
2019-08-20	28.66	28.71	28.42	28.44	1934881
2019-08-21	28.47	28.60	28.30	28.56	3501421
2019-08-22	28.59	29.12	28.47	29.03	2963333
2019-08-23	29.07	29.13	28.56	28.59	3525407
2019-08-26	28.74	29.04	28.57	29.02	3952248
2019-08-27	29.17	29.30	28.97	29.06	4832585
2019-08-28	29.01	29.05	28.70	28.75	3456845
2019-08-29	28.93	29.08	28.77	28.93	2969854
2019-08-30	28.91	28.99	28.62	28.76	3674396
2019-09-03	28.76	29.26	28.73	29.13	3329743
2019-09-04	29.28	29.33	28.93	29.04	3086204
2019-09-05	28.98	29.08	28.55	28.61	3215580
2019-09-06	28.61	28.83	28.60	28.78	3063381
2019-09-09	28.73	28.89	28.31	28.36	2464509
2019-09-10	28.22	28.22	27.31	27.97	3994482
2019-09-11	27.88	28.01	27.50	27.78	1935415
2019-09-12	28.00	28.16	27.70	27.94	2156613
2019-09-13	27.99	28.10	27.68	27.85	1811504
2019-09-16	27.85	28.26	27.78	28.19	2523063
2019-09-17	28.33	28.77	28.32	28.49	4024929
2019-09-18	28.55	28.60	28.20	28.50	27726655
2019-09-19	28.56	29.15	28.56	28.97	6586044
2019-09-20	28.95	29.31	28.94	29.25	15382754
2019-09-23	29.10	29.28	28.81	28.84	4514040
2019-09-24	28.89	29.18	28.86	29.07	3044846
2019-09-25	29.17	29.50	29.11	29.40	5529177
2019-09-26	29.52	29.77	29.43	29.71	4671510
2019-09-27	29.80	29.92	29.43	29.61	8032998
2019-09-30	29.58	29.75	29.47	29.61	3544929
2019-10-01	29.54	29.71	29.17	29.64	3361239
2019-10-02	29.65	29.81	29.47	29.79	3485600
2019-10-03	29.73	30.03	29.69	29.90	3824193
2019-10-04	29.90	30.13	29.88	30.09	3084408
2019-10-07	30.03	30.03	29.71	29.93	2779279
2019-10-08	29.99	30.12	29.65	29.70	3672835
2019-10-09	29.94	30.35	29.89	30.19	4583860
2019-10-10	30.17	30.45	30.07	30.35	5635342
2019-10-11	30.38	30.56	30.03	30.25	3062954
2019-10-14	30.24	30.39	30.14	30.24	3005764
2019-10-15	30.23	30.43	30.19	30.42	3423300
2019-10-16	30.42	30.51	30.23	30.48	4133312
2019-10-17	30.52	30.63	30.40	30.41	3787612
2019-10-18	30.47	30.88	30.36	30.88	4715357
2019-10-21	30.90	31.10	30.77	31.09	2696873
2019-10-22	31.18	31.32	30.71	30.74	3152483
2019-10-23	30.78	30.90	30.61	30.84	2330367
2019-10-24	30.87	31.02	30.70	30.89	1853157
2019-10-25	30.87	30.99	30.68	30.89	2153962
2019-10-28	30.78	30.96	30.66	30.78	2006973
2019-10-29	30.68	30.93	30.59	30.80	3402282
2019-10-30	30.70	30.94	30.09	30.46	5581662
2019-10-31	30.40	30.90	30.32	30.79	3856085
2019-11-01	30.92	31.21	30.52	30.84	4281061
2019-11-04	30.85	30.86	30.37	30.40	3053884
2019-11-05	30.26	30.31	29.53	29.63	5461114
2019-11-06	29.86	30.03	29.71	30.00	3948352
2019-11-07	29.83	29.92	29.48	29.52	1794869
2019-11-08	29.40	29.74	29.40	29.51	2006927
2019-11-11	29.62	29.79	29.45	29.33	2175011
2019-11-12	29.41	29.84	29.19	29.28	4284049
2019-11-13	29.40	29.92	29.33	29.83	2533807
2019-11-14	29.83	30.02	29.81	30.00	1985350
2019-11-15	30.00	30.00	29.81	29.99	2450951
2019-11-18	29.97	30.34	29.87	29.99	4350711
2019-11-19	30.00	30.16	29.78	29.93	3438736
2019-11-20	30.07	30.41	29.92	30.06	4944651
2019-11-21	30.10	30.12	29.11	29.32	30028375
2019-11-22	29.44	29.72	28.99	29.64	10545479
2019-11-25	29.68	30.21	29.59	30.13	14105728
2019-11-26	30.30	31.31	30.15	30.49	13205335
2019-11-27	30.42	30.60	30.13	30.35	4785282
2019-11-29	30.37	30.64	30.35	30.53	8467390
2019-12-02	30.48	30.54	30.14	30.17	4657640
2019-12-03	30.13	30.24	29.95	30.08	4398994
2019-12-04	30.00	30.26	29.93	30.13	3285425
2019-12-05	30.06	30.18	29.63	29.82	5314273
2019-12-06	29.90	30.08	29.72	30.03	3928522
2019-12-09	30.12	30.16	29.79	30.14	3124224
2019-12-10	30.13	30.16	29.82	29.87	3103801
2019-12-11	29.87	30.04	29.26	29.46	4935100
2019-12-12	29.42	29.51	28.57	28.80	4334881
2019-12-13	29.19	29.37	28.59	29.03	5081566
2019-12-16	28.97	29.26	28.80	29.18	5367092
2019-12-17	29.34	29.38	28.57	28.69	5600688
2019-12-18	28.66	28.94	28.66	28.85	6066653
2019-12-19	28.90	29.24	28.76	29.23	4669887
2019-12-20	29.37	29.50	29.12	29.47	7176837
2019-12-23	29.50	29.54	29.14	29.18	2752160
2019-12-24	29.21	29.31	29.06	29.20	1206652
2019-12-26	29.24	29.44	29.14	29.43	1261324
2019-12-27	29.45	29.51	29.36	29.51	1397615
2019-12-30	29.53	29.76	29.43	29.76	2715418
2019-12-31	29.78	29.97	29.67	29.97	7373613
2020-01-02	30.11	30.15	29.37	29.47	2527694
2020-01-03	29.38	30.10	29.36	30.08	2697823
2020-01-06	30.08	30.30	29.87	30.19	2945832
2020-01-07	30.05	30.06	29.35	29.54	3194152
2020-01-08	29.58	29.88	29.48	29.84	4649835
2020-01-09	29.85	30.04	29.64	29.83	2159956
2020-01-10	29.95	30.13	29.82	30.06	3196595
2020-01-13	30.05	30.23	29.97	30.19	3588860
2020-01-14	30.11	30.12	29.66	29.87	3511393
2020-01-15	29.95	30.35	29.95	30.09	3514450
2020-01-16	30.18	30.57	30.06	30.53	2194945
2020-01-17	30.50	30.65	30.37	30.49	2572163
2020-01-21	30.53	30.94	30.46	30.91	3589003
2020-01-22	31.07	31.42	30.86	31.15	5235033
2020-01-23	30.99	31.38	30.92	31.36	5168085
2020-01-24	31.40	31.59	31.20	31.34	2554041
2020-01-27	31.16	31.30	31.03	31.20	2148631
2020-01-28	31.22	31.41	31.11	31.29	2483813
2020-01-29	31.42	31.43	31.09	31.32	2810879
2020-01-30	31.28	31.63	31.22	31.51	1807979
2020-01-31	31.51	31.75	31.29	31.47	4045035
2020-02-03	31.73	31.78	31.40	31.41	2561108
2020-02-04	31.46	31.81	31.45	31.73	2719929
2020-02-05	31.65	31.73	31.39	31.41	2449440
2020-02-06	31.47	31.72	31.39	31.56	1773421
2020-02-07	31.63	31.66	31.43	31.51	1675083
2020-02-10	31.67	31.96	31.61	31.77	2128322
2020-02-11	31.71	31.94	31.54	31.58	3271321
2020-02-12	31.55	32.02	31.50	31.82	3555085
2020-02-13	31.78	32.42	31.78	32.35	2742784
2020-02-14	32.39	32.57	32.24	32.55	4284758
2020-02-18	32.52	32.70	32.33	32.61	3293031
2020-02-19	32.28	32.36	31.70	31.77	5133014
2020-02-20	31.54	31.81	31.38	31.54	3544256
2020-02-21	31.51	31.76	31.24	31.39	3203426
2020-02-24	31.01	31.51	31.00	31.25	2575547
2020-02-25	31.27	31.34	30.44	30.45	2951105
2020-02-26	30.37	30.53	29.51	29.61	4510448
2020-02-27	29.22	29.92	28.93	28.94	6429136
2020-02-28	28.50	29.06	27.28	28.69	10703004
2020-03-02	28.86	29.88	28.76	29.85	4700970
2020-03-03	29.90	30.56	29.35	29.80	5045317
2020-03-04	30.16	30.81	30.16	30.73	4234963
2020-03-05	30.29	30.67	29.99	30.20	3316602
2020-03-06	29.54	29.86	28.69	29.54	5847924
2020-03-09	28.11	28.38	27.20	27.45	7718321
2020-03-10	27.92	28.47	26.89	28.46	6802615
2020-03-11	27.85	27.93	26.45	26.97	8298750
2020-03-12	25.24	27.28	22.00	25.68	6571673
2020-03-13	26.72	27.15	25.06	27.05	6259089
2020-03-16	24.90	24.90	20.67	20.68	5565714
2020-03-17	21.49	22.66	20.04	22.10	7090887
2020-03-18	20.94	21.50	17.14	19.30	6894322
2020-03-19	19.26	19.63	17.86	18.50	7939150
2020-03-20	18.72	18.91	16.87	17.19	8349843
2020-03-23	16.93	16.99	15.64	16.13	6447269
2020-03-24	17.05	18.26	16.76	18.14	5961073
2020-03-25	18.12	19.71	17.78	18.88	7556327
2020-03-26	19.07	20.06	18.47	19.93	5889066
2020-03-27	19.27	21.50	19.12	20.81	5621757
2020-03-30	21.00	21.39	20.06	21.19	5653834
2020-03-31	20.90	21.74	20.22	21.37	8787684
2020-04-01	20.69	20.69	19.23	20.28	5575593
2020-04-02	19.90	20.55	19.70	20.45	4727729
2020-04-03	20.18	20.42	18.87	19.37	5347901
2020-04-06	20.16	21.62	20.11	21.45	6175238
2020-04-07	22.65	22.99	21.44	21.60	3856802
2020-04-08	21.93	23.19	21.38	23.05	3462331
2020-04-09	23.64	24.67	23.44	24.31	5019313
2020-04-13	24.15	24.20	23.52	23.66	3274750
2020-04-14	24.19	24.66	23.92	24.20	6527010
2020-04-15	23.44	24.10	23.20	23.81	5043671
2020-04-16	23.70	23.77	22.25	22.83	9798112
2020-04-17	23.48	24.00	23.08	23.82	4997116
2020-04-20	23.45	23.74	22.20	22.24	5211612
2020-04-21	21.65	22.09	21.05	21.16	5345628
2020-04-22	21.52	22.39	21.31	22.08	4905404
2020-04-23	22.30	22.36	21.54	21.59	3088686
2020-04-24	21.77	22.02	21.21	21.78	2328726
2020-04-27	21.94	22.68	21.79	22.58	1688076
2020-04-28	23.18	23.46	22.49	22.80	3815425
2020-04-29	23.77	24.13	22.87	23.90	4099415
2020-04-30	23.70	23.89	23.11	23.65	3274395
2020-05-01	22.99	23.31	22.50	22.87	2049435
2020-05-04	22.50	22.88	22.25	22.79	2603853
2020-05-05	23.12	23.69	23.12	23.51	4182719
2020-05-06	23.46	23.64	22.90	23.05	3978587
2020-05-07	23.00	24.98	22.97	24.61	5438344
2020-05-08	24.96	25.35	24.69	24.93	3438738
2020-05-11	24.60	25.73	24.60	25.17	4841610
2020-05-12	25.22	25.30	24.07	24.12	4369916
2020-05-13	23.91	24.41	23.62	23.97	5094935
2020-05-14	23.59	24.07	22.76	24.02	5074326
2020-05-15	23.80	24.17	23.45	24.10	3737950
2020-05-18	25.08	25.67	24.66	25.42	4692621
2020-05-19	25.22	25.63	25.03	25.24	4143476
2020-05-20	25.59	25.66	24.42	24.71	6259853
2020-05-21	24.44	25.28	24.44	25.23	4130338
2020-05-22	25.27	25.52	25.01	25.45	3831128
2020-05-26	25.60	26.41	25.51	26.13	5674712
2020-05-27	26.80	26.86	25.79	26.27	3494203
2020-05-28	26.61	26.84	25.63	26.20	4483055
2020-05-29	25.94	26.65	25.67	26.30	7669255
2020-06-01	26.55	28.06	26.31	27.91	5266602
2020-06-02	27.30	27.75	27.25	27.59	9389161
2020-06-03	27.84	28.40	27.65	27.82	4663908
2020-06-04	27.62	27.87	27.19	27.73	3220172
2020-06-05	28.63	29.62	28.47	28.66	6014087
2020-06-08	29.15	29.52	28.82	29.20	3591482
2020-06-09	28.56	28.87	28.22	28.46	3094617
2020-06-10	28.31	28.44	27.24	27.56	3853015
2020-06-11	26.32	26.71	25.96	26.32	4848318
2020-06-12	27.34	27.80	26.80	27.67	5804492
2020-06-15	26.73	28.52	26.58	28.37	5143295
2020-06-16	29.37	29.37	28.45	28.87	4107120
2020-06-17	29.09	29.09	28.08	28.40	3329747
2020-06-18	28.14	28.78	27.57	28.35	9212888
2020-06-19	28.56	28.66	27.42	27.84	11672503
2020-06-22	27.80	28.22	27.33	28.15	3930312
2020-06-23	28.37	28.52	27.94	27.96	4069143
2020-06-24	27.56	27.84	26.69	27.27	4488637
2020-06-25	27.17	27.84	27.08	27.81	3145974
2020-06-26	27.67	27.84	27.19	27.23	6184945
2020-06-29	27.37	27.51	26.72	27.09	3018189
2020-06-30	27.13	27.65	27.12	27.53	5083241
2020-07-01	27.52	28.48	27.32	28.40	4271559
2020-07-02	28.75	28.90	27.87	28.23	4984310
2020-07-06	28.77	28.81	28.01	28.07	2130366
2020-07-07	27.78	28.08	27.44	27.46	2838905
2020-07-08	27.46	27.77	27.35	27.57	2331430
2020-07-09	27.50	27.59	27.10	27.37	1561309
2020-07-10	27.37	27.75	27.30	27.55	2437312
2020-07-13	27.63	27.77	27.06	27.08	2052303
2020-07-14	27.06	27.41	26.90	27.27	3737600
2020-07-15	27.61	27.72	27.30	27.59	3126284
2020-07-16	27.37	27.68	27.21	27.39	2099937
2020-07-17	27.51	28.10	27.31	28.02	2532712
2020-07-20	27.95	28.00	27.52	27.72	1588638
2020-07-21	27.95	27.95	27.50	27.66	3598556
2020-07-22	27.51	28.51	27.51	28.40	2012497
2020-07-23	28.26	28.45	27.69	27.95	2396006
2020-07-24	27.89	28.03	27.40	27.53	2516126
2020-07-27	27.36	28.08	27.18	28.01	2777963
2020-07-28	27.91	28.63	27.89	28.52	1808431
2020-07-29	28.71	29.37	28.70	29.35	3207484
2020-07-30	28.93	29.97	28.81	29.82	2768811
2020-07-31	29.81	29.87	28.99	29.82	3504500
2020-08-03	29.69	29.81	29.10	29.66	2586607
2020-08-04	29.65	30.22	29.48	29.67	3212843
2020-08-05	29.82	29.85	29.28	29.42	1932425
2020-08-06	29.25	29.62	29.15	29.33	2814751
2020-08-07	29.26	30.25	29.26	30.20	2646984
2020-08-10	30.26	30.54	29.99	29.88	2456413
2020-08-11	30.20	30.20	29.30	29.36	3667406
2020-08-12	29.97	30.13	29.61	29.85	3174512
2020-08-13	29.75	29.96	29.13	29.18	2976917
2020-08-14	29.11	29.16	28.64	28.67	4177078
2020-08-17	28.68	29.69	28.62	29.60	4110256
2020-08-18	29.50	29.67	29.13	29.26	2001737
2020-08-19	29.30	29.37	28.63	28.70	2247354
2020-08-20	28.68	29.12	28.56	28.75	2678386
2020-08-21	28.84	29.22	28.54	29.09	2345575
2020-08-24	28.99	29.11	28.35	29.11	3531456
2020-08-25	29.20	29.26	28.56	28.94	2768132
2020-08-26	28.89	28.94	28.41	28.50	2776573
2020-08-27	28.56	29.07	28.56	28.82	2562765
2020-08-28	28.85	28.91	28.59	28.66	3191247
2020-08-31	28.66	28.81	28.45	28.63	2788328
2020-09-01	28.61	29.01	28.46	28.77	4769417
2020-09-02	28.72	29.38	28.61	29.35	3156141
2020-09-03	29.42	29.68	28.69	28.82	2261234
2020-09-04	28.81	29.20	27.92	28.67	3728028
2020-09-08	28.50	28.60	27.90	28.18	3619440
2020-09-09	28.75	29.45	28.73	29.05	4316589
2020-09-10	28.96	29.25	28.35	28.42	4973837
2020-09-11	28.51	28.70	28.23	28.49	2423809
2020-09-14	28.75	29.25	28.59	29.16	4396563
2020-09-15	29.15	29.48	28.85	28.91	2941964
2020-09-16	28.92	29.40	28.91	28.93	2947697
2020-09-17	28.72	29.02	28.37	28.63	2744070
2020-09-18	28.44	28.61	28.00	28.33	8142565
2020-09-21	27.96	28.01	27.19	27.58	4196983
2020-09-22	27.65	28.05	27.59	27.72	3851350
2020-09-23	27.59	27.72	26.37	26.44	3200092
2020-09-24	26.45	27.26	26.35	26.96	4639304
2020-09-25	26.97	27.59	26.85	27.58	3738194
2020-09-28	28.05	28.58	27.88	28.54	2850605
2020-09-29	28.46	28.53	27.91	28.00	4005580
2020-09-30	28.15	28.24	27.57	27.99	5234032
2020-10-01	28.16	28.78	28.16	28.77	5523025
2020-10-02	28.27	29.39	28.12	29.31	3937012
2020-10-05	29.49	29.61	29.15	29.52	2487750
2020-10-06	29.62	29.75	29.23	29.41	2737471
2020-10-07	29.65	29.73	28.89	29.23	2835894
2020-10-08	29.25	29.90	29.23	29.87	2527291
2020-10-09	30.08	30.13	29.55	29.63	2849765
2020-10-12	29.59	29.73	29.26	29.70	4468143
2020-10-13	29.55	29.72	28.81	28.88	4332135
2020-10-14	28.87	29.01	28.35	28.48	3645411
2020-10-15	28.29	28.73	28.20	28.45	3225142
2020-10-16	28.39	28.53	27.94	27.94	2332360
2020-10-19	28.19	28.22	27.64	27.67	3042007
2020-10-20	27.94	28.30	27.83	27.95	2827540
2020-10-21	27.80	28.15	27.76	28.10	2146803
2020-10-22	28.20	28.87	28.17	28.79	4128830
2020-10-23	28.99	29.19	28.79	29.07	1777581
2020-10-26	28.90	28.98	28.37	28.64	2270504
2020-10-27	28.54	28.84	28.04	28.05	2898196
2020-10-28	27.87	27.98	27.26	27.32	3750243
2020-10-29	27.22	27.62	26.89	27.40	2927403
2020-10-30	27.30	27.41	26.87	27.26	2874474
2020-11-02	27.51	27.94	27.20	27.66	3058448
2020-11-03	27.94	28.23	27.73	28.00	2668851
2020-11-04	28.12	28.95	28.00	28.82	3567079
2020-11-05	29.00	29.27	28.84	28.97	2872689
2020-11-06	29.03	29.47	28.86	28.82	2734984
2020-11-09	30.57	30.67	27.42	27.59	9585913
2020-11-10	27.69	28.10	27.11	28.05	9699009
2020-11-11	28.27	29.09	28.01	29.05	4691133
2020-11-12	29.11	29.11	28.41	28.73	2866840
2020-11-13	28.72	29.26	28.72	29.17	2911282
2020-11-16	29.57	29.59	28.63	29.12	3612186
2020-11-17	28.97	29.17	28.66	28.80	2222627
2020-11-18	28.82	29.25	28.27	28.29	4156576
2020-11-19	28.23	28.39	27.81	28.08	4319896
2020-11-20	28.04	28.32	27.97	28.25	3220392
2020-11-23	28.33	28.55	28.13	28.15	4214966
2020-11-24	28.35	28.73	28.21	28.60	5341398
2020-11-25	28.67	29.30	28.51	29.25	4164080
2020-11-27	29.28	29.30	28.62	28.76	2001808
2020-11-30	28.76	28.83	28.47	28.58	6807986
2020-12-01	28.80	29.34	28.68	29.25	3662661
2020-12-02	29.28	29.60	28.85	28.88	3004908
2020-12-03	28.89	29.49	28.61	29.38	3477176
2020-12-04	29.59	30.27	29.50	30.24	4132660
2020-12-07	30.02	30.22	29.60	29.64	3092310
2020-12-08	29.50	29.62	29.20	29.46	2318024
2020-12-09	29.40	29.60	28.79	29.19	2539681
2020-12-10	29.08	29.40	28.82	28.91	2985834
2020-12-11	28.94	29.13	28.65	28.96	2442251
2020-12-14	29.18	29.53	28.72	28.78	3589019
2020-12-15	28.98	29.34	28.37	29.33	3877608
2020-12-16	29.47	29.72	29.07	29.19	2446969
2020-12-17	29.26	29.37	29.06	29.28	3317902
2020-12-18	29.53	29.53	28.31	28.38	5915488
2020-12-21	28.03	28.79	27.90	28.69	3203282
2020-12-22	28.58	29.07	28.48	29.02	1976467
2020-12-23	29.18	29.34	28.62	28.64	2055783
2020-12-24	28.81	29.11	28.76	29.11	616768
2020-12-28	29.21	29.38	29.02	29.34	1786202
2020-12-29	29.48	29.71	28.96	29.11	1164718
2020-12-30	29.10	29.53	29.03	29.53	1530814
2020-12-31	29.53	29.72	29.25	29.70	2231692
2021-01-04	29.75	29.89	28.53	28.58	3420187
2021-01-05	28.69	29.18	28.51	29.03	4073984
2021-01-06	28.97	29.21	28.69	29.10	4803397
2021-01-07	29.12	29.22	28.65	28.94	3755593
2021-01-08	29.00	29.46	28.89	29.33	2713798
2021-01-11	29.17	29.35	28.91	29.05	2736815
2021-01-12	29.10	29.19	28.72	28.73	4159620
2021-01-13	28.70	29.06	28.60	28.63	3863463
2021-01-14	28.84	29.23	28.60	28.95	4594621
2021-01-15	28.91	29.69	28.62	29.59	2898749
2021-01-19	29.61	29.75	29.18	29.44	3313071
2021-01-20	29.25	30.28	29.09	30.03	3655946
2021-01-21	29.88	30.11	29.65	30.09	3000062
2021-01-22	29.95	30.33	29.81	30.02	2214140
2021-01-25	29.86	29.99	29.44	29.67	2287296
2021-01-26	29.59	29.95	29.29	29.75	2606818
2021-01-27	29.51	29.56	28.64	28.71	4442027
2021-01-28	28.66	29.55	28.66	29.01	3592038
2021-01-29	28.95	29.67	28.78	29.48	3536019
2021-02-01	29.56	30.42	29.30	30.42	2794141
2021-02-02	30.60	30.75	30.09	30.26	2793740
2021-02-03	29.93	30.13	29.73	29.99	3232376
2021-02-04	30.00	30.51	29.93	30.11	2382035
2021-02-05	30.25	30.35	29.84	30.02	1703353
2021-02-08	30.13	30.26	29.89	29.92	2185957
2021-02-09	30.00	30.49	29.93	30.48	2341087
2021-02-10	30.55	30.81	30.22	30.55	3167229
2021-02-11	30.69	30.88	30.31	30.83	5662365
2021-02-12	30.71	31.00	30.65	31.00	3331569
2021-02-16	31.20	31.23	30.47	30.92	2994027
2021-02-17	30.93	31.22	30.16	30.35	3365666
2021-02-18	30.33	30.47	29.70	29.78	3185449
2021-02-19	29.84	30.50	29.84	29.98	4537138
2021-02-22	29.75	29.85	29.28	29.50	4540220
2021-02-23	29.57	30.29	29.49	29.85	3754233
2021-02-24	29.85	30.20	29.71	29.87	3217925
2021-02-25	29.86	30.38	29.45	29.71	4577049
2021-02-26	29.77	29.83	29.14	29.14	5079628
2021-03-01	29.60	29.96	29.15	29.32	3880112
2021-03-02	29.20	29.55	29.06	29.29	3189503
2021-03-03	29.23	29.28	28.46	28.65	4358355
2021-03-04	28.61	29.01	28.29	28.44	5562234
2021-03-05	28.64	28.68	27.44	28.42	5066616
2021-03-08	28.59	29.11	28.46	28.49	4039750
2021-03-09	28.68	29.21	28.54	28.88	3243414
2021-03-10	29.05	29.53	28.86	29.30	4264478
2021-03-11	29.40	29.89	29.20	29.71	3485921
2021-03-12	29.74	30.89	29.61	30.84	5124565
2021-03-15	30.94	31.56	30.56	31.36	3610523
2021-03-16	31.46	31.53	31.12	31.13	2302532
2021-03-17	31.07	31.10	30.61	30.99	2221898
2021-03-18	30.81	31.24	30.64	31.09	3005095
2021-03-19	31.14	31.25	30.58	30.61	5056853
2021-03-22	30.52	31.28	30.47	31.09	3083682
2021-03-23	31.07	31.24	30.84	31.05	3536712
2021-03-24	31.02	31.55	30.96	31.10	3063475
2021-03-25	31.00	31.85	30.83	31.68	3198879
2021-03-26	31.90	32.32	31.71	32.30	2543070
2021-03-29	32.17	32.43	31.75	32.20	2700995
2021-03-30	32.14	32.33	31.92	32.25	2856174
2021-03-31	32.35	32.59	31.98	31.99	5300977
2021-04-01	32.21	32.69	32.18	32.67	4231479
2021-04-05	32.78	32.78	32.07	32.35	4271570
2021-04-06	32.23	32.85	32.15	32.85	3609298
2021-04-07	32.92	33.15	32.37	32.52	4002171
2021-04-08	32.50	32.75	32.43	32.43	2288272
2021-04-09	32.42	32.60	32.30	32.37	1753435
2021-04-12	32.43	32.55	32.17	32.50	3475852
2021-04-13	32.61	32.77	32.46	32.72	2994232
2021-04-14	32.68	32.94	32.50	32.58	1628123
2021-04-15	32.79	33.10	32.70	33.06	2603402
2021-04-16	33.21	33.46	33.08	33.34	5967127
2021-04-19	33.39	33.70	33.30	33.63	3927455
2021-04-20	33.69	34.08	33.63	33.98	3338007
2021-04-21	34.08	34.18	33.84	33.85	2421206
2021-04-22	33.81	34.30	33.71	33.83	3166434
2021-04-23	33.84	34.04	33.63	33.94	2327309
2021-04-26	34.04	34.23	33.77	33.85	2916109
2021-04-27	33.90	34.07	33.74	33.91	2467868
2021-04-28	34.02	34.30	33.90	34.15	6535178
2021-04-29	34.05	35.01	34.00	34.72	5278323
2021-04-30	34.72	35.14	34.57	35.06	3196509
2021-05-03	35.18	35.18	34.62	34.74	2600693
2021-05-04	34.71	35.02	34.61	34.86	3012113
2021-05-05	34.72	34.44	34.05	34.28	2658853
2021-05-06	34.41	34.93	34.30	34.92	3248446
2021-05-07	34.89	35.16	34.84	34.86	2794829
2021-05-10	35.10	35.48	34.90	35.17	3963312
2021-05-11	34.97	35.13	34.66	35.08	7154970
2021-05-12	35.07	35.22	34.15	34.25	7226781
2021-05-13	34.16	34.96	34.16	34.66	5809040
2021-05-14	34.75	35.22	34.75	35.11	4608290
2021-05-17	35.10	35.29	34.79	35.17	3683765
2021-05-18	35.23	35.59	35.00	35.06	4528121
2021-05-19	34.80	35.06	34.45	34.96	6011144
2021-05-20	34.98	35.74	34.98	35.60	4235007
2021-05-21	35.62	35.79	35.21	35.34	4270759
2021-05-24	35.61	36.23	35.60	36.05	4290530
2021-05-25	36.11	36.37	35.88	36.19	4528149
2021-05-26	36.40	36.45	36.17	36.18	3435421
2021-05-27	36.16	36.32	35.87	35.89	2859366
2021-05-28	36.09	36.31	35.91	36.27	2331352
2021-06-01	36.30	36.56	35.92	36.56	3739742
2021-06-02	36.67	36.95	36.35	36.90	2506499
2021-06-03	36.90	36.99	36.50	36.76	2741845
2021-06-04	36.92	36.98	36.52	36.91	3035551
2021-06-07	37.00	37.54	36.99	37.45	4424944
2021-06-08	37.55	37.88	37.37	37.39	4079217
2021-06-09	37.52	37.64	37.19	37.45	3632875
2021-06-10	37.45	38.00	37.34	37.95	2512680
2021-06-11	37.97	38.01	37.57	37.71	2922354
2021-06-14	37.71	37.94	37.54	37.81	1924450
2021-06-15	37.92	37.92	37.41	37.42	1734440
2021-06-16	37.48	37.71	37.13	37.15	5316703
2021-06-17	37.16	37.52	37.11	37.42	3970735
2021-06-18	37.14	37.31	36.50	36.51	6447471
2021-06-21	36.72	37.64	36.65	37.53	2092977
2021-06-22	37.55	37.63	37.23	37.39	2687702
2021-06-23	37.40	37.87	37.22	37.61	6277910
2021-06-24	37.36	37.64	37.22	37.54	4380482
2021-06-25	37.49	37.99	37.44	37.95	2771169
2021-06-28	37.99	37.99	37.39	37.72	3434476
2021-06-29	37.71	37.83	37.43	37.52	3020226
2021-06-30	37.59	37.86	37.28	37.29	4602626
2021-07-01	37.26	37.68	37.08	37.54	7768517
2021-07-02	37.62	37.94	37.60	37.87	3368914
2021-07-06	38.09	38.87	37.84	38.77	4873556
2021-07-07	38.77	39.39	38.49	39.00	5732105
2021-07-08	38.72	39.61	38.44	39.38	9640320
2021-07-09	39.67	39.90	39.27	39.90	4366431
2021-07-12	39.84	40.20	39.73	40.09	4036883
2021-07-13	40.07	40.16	39.58	39.62	3047785
2021-07-14	39.50	40.08	39.50	39.84	3592897
2021-07-15	39.80	39.90	39.62	39.83	3027061
2021-07-16	40.02	40.24	39.87	39.97	2613060
2021-07-19	39.70	39.80	38.87	39.23	2985265
2021-07-20	39.49	40.52	39.24	40.25	3743701
2021-07-21	40.26	40.40	39.84	39.92	2317510
2021-07-22	39.88	40.03	39.69	39.85	2616674
2021-07-23	39.85	40.59	39.85	40.52	1666533
2021-07-26	40.42	40.59	40.07	40.25	1609937
2021-07-27	40.30	40.81	40.20	40.70	5885432
2021-07-28	40.70	40.72	40.28	40.54	4565677
2021-07-29	40.68	41.09	40.06	40.64	3272921
2021-07-30	40.80	41.20	40.67	40.68	2964648
2021-08-02	40.92	41.17	40.52	40.61	2395516
2021-08-03	40.68	40.82	40.11	40.41	2185402
2021-08-04	40.45	40.59	40.17	40.42	2583527
2021-08-05	40.64	40.77	40.11	40.43	2209131
2021-08-06	40.36	40.52	40.12	39.95	2580775
2021-08-09	39.93	40.02	39.65	39.79	2212275
2021-08-10	39.83	39.99	38.88	38.91	2115910
2021-08-11	39.07	39.21	38.89	39.12	1714237
2021-08-12	39.32	39.47	39.06	39.22	1863829
2021-08-13	39.30	39.63	39.19	39.62	2883689
2021-08-16	39.27	39.70	39.23	39.64	2957460
2021-08-17	39.62	40.24	39.45	39.62	7211028
2021-08-18	39.42	40.28	39.22	40.11	6254463
2021-08-19	39.89	40.44	39.75	40.22	3508838
2021-08-20	40.23	40.66	40.12	40.48	3425742
2021-08-23	40.50	40.85	40.21	40.34	2541720
2021-08-24	40.35	40.48	39.87	40.10	2976032
2021-08-25	40.06	40.52	39.91	40.08	3120475
2021-08-26	40.20	40.56	40.11	40.30	3046543
2021-08-27	40.32	40.54	40.17	40.50	2523601
2021-08-30	40.64	41.34	40.36	41.30	2880874
2021-08-31	41.17	41.25	40.86	41.18	3330194
2021-09-01	41.46	42.09	41.29	41.93	4219603
2021-09-02	42.04	42.48	41.62	42.47	2969878
2021-09-03	42.35	42.35	41.11	41.95	4317432
2021-09-07	41.93	41.93	41.07	41.30	2736410
2021-09-08	41.11	41.96	41.11	41.75	3249062
2021-09-09	41.62	41.67	41.05	41.10	5245538
2021-09-10	41.11	41.22	40.24	40.29	3561759
2021-09-13	40.54	40.96	40.38	40.57	5210143
2021-09-14	40.70	40.82	40.34	40.58	4858526
2021-09-15	40.65	40.79	40.32	40.40	3633015
2021-09-16	40.32	40.79	39.92	40.47	4473812
2021-09-17	40.45	40.54	39.78	39.89	13405007
2021-09-20	39.59	40.05	39.26	39.87	4698332
2021-09-21	40.06	40.47	39.89	39.97	3149355
2021-09-22	40.14	40.79	40.04	40.52	4129919
2021-09-23	40.78	41.19	40.46	40.46	3276361
2021-09-24	39.86	40.06	39.54	39.62	9666628
2021-09-27	39.60	39.60	38.52	38.56	5930209
2021-09-28	38.29	38.80	38.11	38.54	3812857
2021-09-29	38.72	39.22	38.67	38.95	2582101
2021-09-30	39.10	39.16	38.30	38.33	3546793
2021-10-01	38.58	39.07	38.25	38.81	2429690
2021-10-04	38.67	38.96	38.54	38.74	3715312
2021-10-05	38.82	38.88	38.32	38.42	2651077
2021-10-06	38.22	38.68	37.77	38.65	4137860
2021-10-07	38.71	39.01	38.33	38.55	4958478
2021-10-08	38.64	38.78	38.35	38.52	3402813
2021-10-11	38.54	38.70	38.35	38.62	3555626
2021-10-12	38.77	39.17	38.53	39.00	5854658
2021-10-13	38.88	39.89	38.80	39.86	5965784
2021-10-14	40.00	40.33	39.95	40.29	2251248
2021-10-15	40.43	40.51	40.01	40.18	3380655
2021-10-18	39.95	40.40	39.80	40.27	3217959
2021-10-19	40.38	40.52	40.14	40.19	3139746
2021-10-20	40.20	40.53	40.09	40.48	3957547
2021-10-21	40.49	40.53	40.19	40.30	2777333
2021-10-22	40.50	41.22	40.50	40.88	3228721
2021-10-25	40.89	41.21	40.72	41.03	2188878
2021-10-26	41.16	41.21	40.93	40.94	3545032
2021-10-27	41.18	41.24	40.34	40.47	3302212
2021-10-28	40.45	41.48	40.32	41.39	3655592
2021-10-29	41.31	41.81	41.07	41.25	3556754
2021-11-01	41.26	41.26	40.25	41.12	2652070
2021-11-02	41.41	41.83	41.15	41.54	2337704
2021-11-03	41.65	41.80	41.09	41.50	3417642
2021-11-04	41.50	41.69	40.58	40.70	2809952
2021-11-05	40.91	41.35	40.72	40.65	2621828
2021-11-08	40.66	40.69	40.04	40.46	2755833
2021-11-09	40.50	40.61	40.23	40.53	3076764
2021-11-10	40.69	40.75	40.24	40.57	2577468
2021-11-11	40.60	40.65	40.12	40.55	1802805
2021-11-12	40.64	40.79	40.44	40.56	3020947
2021-11-15	40.57	40.91	40.37	40.89	1725487
2021-11-16	40.90	40.94	40.33	40.51	4031534
2021-11-17	40.44	40.51	39.69	40.50	2652331
2021-11-18	40.60	41.06	40.47	41.06	3731458
2021-11-19	41.10	41.25	40.61	40.91	2551962
2021-11-22	40.93	41.12	40.51	40.75	2581379
2021-11-23	40.76	41.37	40.59	41.15	2109260
2021-11-24	41.16	42.05	41.07	41.96	2474532
2021-11-26	41.61	41.92	41.13	41.15	1981720
2021-11-29	41.39	41.70	40.96	41.27	4738438
2021-11-30	41.13	41.48	40.42	40.44	6647699
2021-12-01	40.79	41.51	39.81	39.81	4385995
2021-12-02	40.04	41.55	40.00	41.34	3447542
2021-12-03	41.50	41.79	41.13	41.65	3826469
2021-12-06	41.98	42.71	41.94	42.30	2831666
2021-12-07	42.59	42.98	42.40	42.66	3627566
2021-12-08	42.76	43.58	42.62	43.28	3578313
2021-12-09	43.20	43.37	42.71	42.72	4226076
2021-12-10	42.75	43.04	42.51	42.73	3885607
2021-12-13	42.75	43.47	42.75	43.17	3601443
2021-12-14	43.08	43.16	41.97	42.14	3910988
2021-12-15	42.15	42.91	42.09	42.86	4664510
2021-12-16	42.68	43.09	42.27	42.53	4707460
2021-12-17	42.85	43.29	42.59	42.90	7740050
2021-12-20	42.46	42.78	42.03	42.52	4280735
2021-12-21	42.77	43.38	42.77	43.34	3121321
2021-12-22	43.50	44.00	43.50	43.98	2818228
2021-12-23	44.09	44.29	43.65	43.95	1651460
2021-12-27	44.07	44.54	43.79	44.53	1616119
2021-12-28	44.54	44.75	44.37	44.59	1869082
2021-12-29	44.64	45.39	44.51	45.17	2528841
2021-12-30	45.19	45.41	45.09	45.16	1685138
2021-12-31	45.19	45.80	45.19	45.34	2882355
2022-01-03	45.39	45.62	44.01	44.97	4326660
2022-01-04	44.99	45.72	44.99	45.13	3216325
2022-01-05	45.23	45.53	43.78	43.89	3806390
2022-01-06	43.97	44.12	43.54	43.75	3193679
2022-01-07	43.53	43.76	42.67	42.92	4345316
2022-01-10	42.50	42.65	41.99	42.64	3238910
2022-01-11	42.68	43.22	42.21	43.16	2266351
2022-01-12	43.08	43.59	43.03	43.46	2131193
2022-01-13	43.56	43.82	43.18	43.62	4502831
2022-01-14	43.27	43.55	42.65	43.39	4374245
2022-01-18	43.13	43.35	42.71	43.26	2842106
2022-01-19	43.31	43.72	42.84	42.85	2818343
2022-01-20	42.60	42.87	41.81	41.84	6774846
2022-01-21	41.84	42.45	41.64	41.88	4604783
2022-01-24	41.49	41.79	40.41	41.69	4601602
2022-01-25	41.19	41.49	40.54	41.10	2887038
2022-01-26	41.32	41.68	40.32	40.65	3983515
2022-01-27	40.85	41.23	39.88	40.11	4778416
2022-01-28	40.15	41.61	39.57	41.59	3887428
2022-01-31	41.56	41.99	41.27	41.98	3277460
2022-02-01	42.19	42.22	41.46	41.82	5258254
2022-02-02	42.10	42.81	41.82	42.60	3349258
2022-02-03	42.17	42.71	42.17	42.40	3296481
2022-02-04	42.22	42.99	41.92	42.43	4752523
2022-02-07	42.46	42.62	41.63	41.67	4517873
2022-02-08	41.61	42.24	41.50	41.79	4991152
2022-02-09	42.30	42.82	42.30	42.82	4355677
2022-02-10	42.26	42.95	42.04	42.00	4262740
2022-02-11	42.16	42.45	41.35	41.83	4496329
2022-02-14	41.84	42.05	41.08	41.40	3667527
2022-02-15	41.74	42.00	41.13	41.35	3531817
2022-02-16	40.42	40.84	40.04	40.45	5832170
2022-02-17	40.42	40.50	39.05	39.28	6644982
2022-02-18	38.67	39.30	38.36	38.62	7939819
2022-02-22	38.02	39.18	37.97	38.80	6786856
2022-02-23	38.92	39.32	37.40	37.42	7735241
2022-02-24	36.82	37.62	36.15	37.26	15661171
2022-02-25	37.49	39.09	37.22	39.04	7078323
2022-02-28	38.43	38.66	37.52	37.80	7196735
2022-03-01	37.68	37.95	37.07	37.45	6195163
2022-03-02	37.67	39.18	37.67	38.90	6386490
2022-03-03	39.03	39.27	38.52	38.65	8452968
2022-03-04	38.30	39.27	37.20	39.20	5413255
2022-03-07	39.27	39.34	38.21	38.26	6338443
2022-03-08	38.17	39.13	37.99	38.62	10137033
2022-03-09	39.37	40.06	39.00	39.37	4784973
2022-03-10	39.03	39.48	38.87	39.41	2796936
2022-03-11	39.65	40.18	39.31	39.45	5340460
2022-03-14	39.67	40.02	38.90	39.10	4580279
2022-03-15	39.60	39.76	39.21	39.50	2778214
2022-03-16	39.88	40.36	39.01	39.80	4721721
2022-03-17	39.56	40.74	39.56	40.70	3250116
2022-03-18	40.54	40.86	39.75	40.69	6390421
2022-03-21	40.75	41.11	40.29	40.56	4628432
2022-03-22	40.74	40.92	40.30	40.39	2701690
2022-03-23	40.27	40.40	39.56	39.66	2822820
2022-03-24	39.69	40.15	39.57	40.09	3555093
2022-03-25	40.09	40.49	39.77	40.47	2938044
2022-03-28	40.61	40.93	40.20	40.47	4239638
2022-03-29	40.78	41.58	40.63	41.48	7613765
2022-03-30	41.20	41.24	40.67	40.91	3837608
2022-03-31	41.14	41.24	40.17	40.18	4800710
2022-04-01	40.16	41.10	40.16	41.04	3035239
2022-04-04	41.02	41.09	40.08	40.36	2314452
2022-04-05	40.20	40.90	40.02	40.23	4753611
2022-04-06	40.17	40.96	39.92	40.88	4748522
2022-04-07	40.55	40.99	40.07	40.76	4681248
2022-04-08	40.86	41.45	40.62	41.26	7694216
2022-04-11	41.20	41.39	40.87	41.05	4533132
2022-04-12	41.12	41.68	40.72	41.42	5186609
2022-04-13	41.23	41.87	41.23	41.83	3342585
2022-04-14	42.00	42.16	41.60	41.95	3185786
2022-04-18	41.93	42.19	41.48	41.69	3016258
2022-04-19	42.00	43.10	41.96	43.04	3386269
2022-04-20	43.37	44.16	43.37	43.91	5484304
2022-04-21	44.20	44.36	43.70	43.76	3749938
2022-04-22	43.61	43.78	43.04	43.08	3336247
2022-04-25	43.07	43.25	42.23	42.81	3847874
2022-04-26	42.66	42.98	41.97	42.01	2605681
2022-04-27	41.89	42.47	41.68	41.71	3593358
2022-04-28	41.51	41.99	39.89	41.20	5068407
2022-04-29	40.89	41.11	39.67	39.82	7926947
2022-05-02	39.80	39.95	37.50	38.39	5096174
2022-05-03	38.55	39.03	38.26	38.48	2828821
2022-05-04	38.35	38.98	37.70	38.75	3707353
2022-05-05	38.78	38.99	37.80	38.12	3744425
2022-05-06	37.77	38.51	37.22	37.77	4312382
2022-05-09	37.42	37.45	35.77	35.82	3410325
2022-05-10	36.10	36.58	35.25	35.85	3909038
2022-05-11	35.88	36.65	35.67	35.83	3396553
2022-05-12	35.83	36.26	35.57	35.87	3527656
2022-05-13	36.15	36.93	35.81	36.92	2692181
2022-05-16	37.02	37.19	36.40	36.46	2226772
2022-05-17	36.87	37.06	36.37	36.85	2660113
2022-05-18	36.80	37.01	35.57	35.68	2963649
2022-05-19	35.41	35.98	35.30	35.75	3346873
2022-05-20	36.12	36.31	35.64	36.21	4581412
2022-05-23	36.54	36.90	35.96	36.72	2868233
2022-05-24	36.66	37.65	36.32	37.60	5111786
2022-05-25	37.46	37.86	37.27	37.60	3801718
2022-05-26	37.80	38.01	37.32	37.36	2245705
2022-05-27	37.67	38.55	37.56	38.54	2111181
2022-05-31	38.12	38.53	37.70	37.72	3476525
2022-06-01	37.82	38.30	37.22	38.04	3279162
2022-06-02	37.91	38.83	37.56	38.80	3114361
2022-06-03	38.59	38.89	38.14	38.29	3038811
2022-06-06	38.54	38.54	37.50	37.58	2197687
2022-06-07	37.41	38.22	37.27	38.20	3793768
2022-06-08	37.96	38.15	37.15	37.36	2479588
2022-06-09	37.23	37.54	36.64	36.66	2224859
2022-06-10	36.37	36.51	35.84	36.09	2894912
2022-06-13	35.18	35.40	33.80	33.95	4302918
2022-06-14	34.12	34.16	33.36	33.63	5863129
2022-06-15	33.93	34.83	33.71	34.24	5971197
2022-06-16	33.40	34.02	33.15	33.78	5695227
2022-06-17	34.01	34.36	33.45	33.76	6361755
2022-06-21	34.05	34.68	33.97	34.03	3239536
2022-06-22	33.72	34.57	33.55	34.05	4957143
2022-06-23	34.16	35.19	34.14	35.08	4051487
2022-06-24	35.28	35.64	35.00	35.51	5028991
2022-06-27	35.46	36.11	35.19	35.54	3596512
2022-06-28	35.93	36.37	35.71	35.78	3747617
2022-06-29	35.50	35.71	34.97	35.64	3643862
2022-06-30	35.40	36.15	35.14	35.58	4594700
2022-07-01	35.49	36.01	35.22	35.74	3941666
2022-07-05	35.54	36.11	34.86	36.09	3612862
2022-07-06	36.10	36.93	36.09	36.38	3024577
2022-07-07	36.58	36.82	36.38	36.59	2332452
2022-07-08	36.46	36.69	36.19	36.47	2468376
2022-07-11	36.35	36.64	36.07	36.50	1815211
2022-07-12	34.69	35.84	34.50	34.91	9174260
2022-07-13	34.58	35.64	34.31	35.31	7994657
2022-07-14	34.88	35.58	34.73	35.08	4079932
2022-07-15	35.58	35.95	35.17	35.82	2587581
2022-07-18	36.06	36.19	35.39	35.58	2740343
2022-07-19	35.76	35.79	34.93	35.67	2799032
2022-07-20	35.70	36.00	35.40	35.71	2663176
2022-07-21	35.85	36.22	35.52	36.22	2531523
2022-07-22	36.47	36.88	36.19	36.45	2676011
2022-07-25	36.42	36.56	36.12	36.46	2632079
2022-07-26	36.54	36.81	36.34	36.61	1769156
2022-07-27	36.68	37.01	36.35	36.97	2870847
2022-07-28	37.51	38.69	37.22	38.62	4040268
2022-07-29	38.61	39.15	38.08	39.03	3005218
2022-08-01	38.96	39.16	38.44	38.51	2056769
2022-08-02	38.48	38.71	37.93	37.98	2052865
2022-08-03	38.11	38.44	37.65	37.67	2547828
2022-08-04	37.67	37.93	37.44	37.92	2182847
2022-08-05	37.68	37.97	37.28	37.66	2358632
2022-08-08	37.98	38.50	37.72	37.92	2568282
2022-08-09	37.96	38.48	37.65	38.45	1976240
2022-08-10	38.95	39.00	38.38	38.94	1458574
2022-08-11	39.06	39.27	38.81	38.89	2311578
2022-08-12	39.10	39.62	39.01	39.59	1444474
2022-08-15	39.74	39.79	39.44	39.78	1692016
2022-08-16	39.63	40.13	39.51	39.81	1297835
2022-08-17	39.48	39.97	39.44	39.73	1283369
2022-08-18	39.76	39.81	38.77	38.80	1796919
2022-08-19	38.84	38.93	38.52	38.78	1517849
2022-08-22	38.50	38.68	38.23	38.26	2386729
2022-08-23	38.09	38.23	37.14	37.49	2294865
2022-08-24	37.28	38.11	37.28	37.68	1524429
2022-08-25	37.87	38.26	37.69	38.23	2158234
2022-08-26	38.23	38.23	37.25	37.28	1814738
2022-08-29	37.02	37.16	36.72	36.72	1825525
2022-08-30	36.90	36.98	35.86	36.02	2429683
2022-08-31	36.28	36.75	36.20	36.28	3781007
2022-09-01	36.05	36.59	35.61	36.55	2907750
2022-09-02	36.84	37.40	36.35	36.47	4313537
2022-09-06	38.20	38.92	38.08	38.18	19235553
2022-09-07	38.02	39.06	38.01	38.88	8482987
2022-09-08	38.67	39.22	38.63	38.87	6323456
2022-09-09	38.86	39.64	38.68	39.55	5420781
2022-09-12	39.56	40.20	39.41	40.11	6492845
2022-09-13	39.46	39.87	38.86	38.91	6662610
2022-09-14	38.85	39.03	37.94	38.21	8483302
2022-09-15	38.08	38.36	37.15	37.20	7405766
2022-09-16	36.70	37.00	36.32	36.86	97902423
2022-09-19	36.33	36.74	36.02	36.73	8084942
2022-09-20	36.46	36.60	35.49	35.70	5743524
2022-09-21	35.92	36.09	34.87	34.87	4765057
2022-09-22	34.72	35.26	34.20	35.00	7356520
2022-09-23	34.70	35.57	34.68	35.03	6740007
2022-09-26	34.86	34.86	34.09	34.33	5768277
2022-09-27	34.62	34.87	33.87	33.90	4480439
2022-09-28	34.16	34.61	33.50	34.49	5215925
2022-09-29	34.24	34.35	33.61	33.88	4676501
2022-09-30	34.11	34.28	33.67	33.77	6005283
2022-10-03	34.24	35.22	33.92	34.93	5852008
2022-10-04	35.04	35.58	34.77	35.04	4513884
2022-10-05	34.56	34.73	33.66	34.26	3357471
2022-10-06	34.27	34.59	33.63	33.70	4336305
2022-10-07	33.37	33.63	32.16	32.35	5786739
2022-10-10	32.50	32.78	32.14	32.14	4059723
2022-10-11	32.14	33.17	31.82	32.97	5757920
2022-10-12	32.92	32.99	32.18	32.20	3694884
2022-10-13	31.62	32.73	31.35	32.49	4246089
2022-10-14	32.88	32.95	31.57	31.60	3037534
2022-10-17	32.13	33.04	31.94	32.86	3440094
2022-10-18	33.29	33.75	33.06	33.29	4005916
2022-10-19	32.76	33.05	32.34	32.50	3434415
2022-10-20	32.60	32.99	32.39	32.54	2652125
2022-10-21	32.61	33.14	32.23	33.10	3216850
2022-10-24	33.46	33.58	32.67	32.88	2772402
2022-10-25	33.05	34.04	32.89	33.96	3895839
2022-10-26	33.94	34.21	33.57	33.65	4325902
2022-10-27	30.20	31.91	30.20	31.05	9353723
2022-10-28	30.85	32.09	30.70	32.01	4524741
2022-10-31	31.78	32.30	31.67	31.69	4465496
2022-11-01	31.94	32.02	31.43	31.65	4959693
2022-11-02	31.61	32.41	31.29	31.46	5056230
2022-11-03	31.08	31.66	30.61	31.36	4918310
2022-11-04	31.54	31.64	30.36	30.81	5057616
2022-11-07	31.06	31.14	29.69	29.71	4638687
2022-11-08	29.82	30.37	29.56	30.11	4055907
2022-11-09	30.02	30.45	29.72	29.81	3467392
2022-11-10	30.97	32.40	30.90	32.29	5051253
2022-11-11	32.40	32.62	31.92	31.98	3549471
2022-11-14	31.77	32.08	31.29	31.30	3517338
2022-11-15	31.95	32.04	31.58	31.67	5153334
2022-11-16	31.66	31.85	31.14	31.18	3036448
2022-11-17	30.75	31.08	30.57	30.78	3374451
2022-11-18	31.22	31.38	30.87	31.27	5268369
2022-11-21	31.20	31.48	30.80	31.25	3190800
2022-11-22	31.26	31.63	31.13	31.58	2978662
2022-11-23	31.47	31.94	31.24	31.60	2432996
2022-11-25	31.58	31.79	31.42	31.72	1070603
2022-11-28	31.56	31.87	30.91	30.99	2587903
2022-11-29	30.85	31.97	30.79	31.92	3226638
2022-11-30	31.46	32.67	31.31	32.63	5051566
2022-12-01	32.79	33.18	31.99	32.35	3424104
2022-12-02	31.99	32.47	31.84	32.36	2377210
2022-12-05	32.05	32.40	31.76	32.15	3154178
2022-12-06	32.25	32.34	31.39	31.66	3209785
2022-12-07	31.56	32.25	31.50	32.18	3263301
2022-12-08	31.97	32.73	31.97	32.11	5538400
2022-12-09	32.01	32.22	31.57	31.59	4739766
2022-12-12	31.61	31.63	30.67	31.15	8307295
2022-12-13	32.12	32.39	31.43	32.05	4496321
2022-12-14	32.08	32.67	31.79	32.01	3508469
2022-12-15	31.69	31.92	31.09	31.22	3140574
2022-12-16	30.63	30.65	29.64	30.38	8240579
2022-12-19	30.33	30.38	29.53	29.75	2911400
2022-12-20	29.55	29.79	29.18	29.53	3172168
2022-12-21	29.75	30.02	29.51	29.77	3118611
2022-12-22	29.62	29.69	29.07	29.62	2811083
2022-12-23	29.52	29.91	29.30	29.90	1537159
2022-12-27	29.88	29.89	29.47	29.73	2027273
2022-12-28	29.86	29.94	29.10	29.11	2146276
2022-12-29	29.34	30.07	29.17	30.03	2455579
2022-12-30	29.86	29.99	29.26	29.64	2436133
2023-01-03	29.41	29.85	28.89	29.26	3123225
2023-01-04	29.41	30.25	29.36	29.72	5533671
2023-01-05	29.40	29.44	28.52	28.59	5591451
2023-01-06	28.79	29.85	28.66	29.74	2986789
2023-01-09	29.50	30.11	29.36	29.80	3719826
2023-01-10	29.60	29.97	29.57	29.81	2191750
2023-01-11	30.17	31.27	30.16	31.15	5339447
2023-01-12	31.34	31.65	30.95	31.41	4579934
2023-01-13	31.15	31.50	30.94	31.21	2862492
2023-01-17	31.26	31.79	31.10	31.63	3043948
2023-01-18	31.78	31.91	30.93	30.96	2602112
2023-01-19	30.87	31.42	30.80	30.94	2358178
2023-01-20	30.91	31.53	30.68	31.53	2956857
2023-01-23	31.58	31.77	31.26	31.46	2351950
2023-01-24	31.45	31.97	31.30	31.91	2681432
2023-01-25	31.80	32.08	31.61	32.08	2554464
2023-01-26	32.30	32.35	31.90	32.12	2660336
2023-01-27	32.10	32.81	31.98	32.55	2767945
2023-01-30	32.27	32.44	31.73	31.80	3625351
2023-01-31	31.65	32.69	31.55	32.50	5166276
2023-02-01	32.35	32.94	32.10	32.68	3700332
2023-02-02	33.07	34.05	33.06	33.91	3152444
2023-02-03	33.50	33.65	33.14	33.42	3031608
2023-02-06	32.95	33.06	32.56	33.03	2374960
2023-02-07	32.80	33.32	32.56	33.10	2724931
2023-02-08	33.06	33.37	32.85	33.06	2087803
2023-02-09	33.20	33.41	32.48	32.63	2849589
2023-02-10	32.47	32.75	32.32	32.41	2306616
2023-02-13	32.56	33.13	32.56	33.07	3151886
2023-02-14	32.95	33.35	32.74	33.06	3216619
2023-02-15	32.90	32.94	32.65	32.91	3066378
2023-02-16	32.48	33.17	32.05	32.59	5311533
2023-02-17	32.50	32.69	31.92	32.63	2812234
2023-02-21	32.46	32.59	31.98	32.25	2753988
2023-02-22	32.44	32.55	31.93	32.10	2421790
2023-02-23	32.19	32.32	31.82	32.19	2839194
2023-02-24	31.87	32.00	31.46	31.55	2897588
2023-02-27	31.73	32.25	31.21	31.33	3279648
2023-02-28	31.38	31.75	31.20	31.26	3578488
2023-03-01	30.99	31.06	30.03	30.36	2891538
2023-03-02	30.11	30.68	30.07	30.58	2907217
2023-03-03	30.82	31.89	30.80	31.83	3501739
2023-03-06	32.00	32.20	31.63	31.87	2806343
2023-03-07	31.83	31.88	30.98	31.09	2329126
2023-03-08	31.07	31.97	31.07	31.63	3586959
2023-03-09	31.64	31.94	31.16	31.27	3568659
2023-03-10	31.30	31.41	30.00	30.26	5297153
2023-03-13	30.04	31.30	30.04	31.13	3797783
2023-03-14	31.62	31.75	30.87	31.26	4805662
2023-03-15	30.92	31.52	30.90	31.46	3602279
2023-03-16	31.23	31.41	30.59	31.10	3931814
2023-03-17	30.97	31.12	30.35	30.49	6404021
2023-03-20	30.34	30.78	29.90	30.61	3816197
2023-03-21	30.61	30.99	29.82	30.19	4625072
2023-03-22	29.75	29.89	28.74	28.79	3639099
2023-03-23	28.93	29.36	28.62	28.68	2962858
2023-03-24	28.57	29.45	28.55	29.44	3006559
2023-03-27	29.55	29.89	29.46	29.53	2575676
2023-03-28	29.23	29.50	29.09	29.46	1737841
2023-03-29	29.93	30.35	29.73	30.23	2096821
2023-03-30	30.42	30.74	30.35	30.70	2349572
2023-03-31	30.88	31.27	30.81	31.23	3084576
2023-04-03	31.19	31.65	31.02	31.19	2726030
2023-04-04	31.36	31.40	30.84	31.25	2541282
2023-04-05	31.19	31.46	31.12	31.21	2601851
2023-04-06	31.37	31.58	31.13	31.49	1928505
2023-04-10	31.32	31.65	31.22	31.64	2162284
2023-04-11	31.71	32.20	31.63	31.92	1967093
2023-04-12	32.20	32.46	31.87	31.96	3433926
2023-04-13	32.01	32.44	31.67	32.21	3821986
2023-04-14	32.27	32.50	31.96	32.20	3084125
2023-04-17	32.32	33.05	32.23	33.00	3621852
2023-04-18	33.00	33.45	32.91	33.11	3467535
2023-04-19	32.88	33.39	32.77	33.29	2883759
2023-04-20	33.20	33.50	32.92	33.19	3731045
2023-04-21	33.36	33.54	32.88	33.29	4021185
2023-04-24	33.29	33.38	32.70	32.85	2960216
2023-04-25	32.72	32.84	32.25	32.37	2743319
2023-04-26	32.21	32.59	32.04	32.14	2634289
2023-04-27	32.18	33.08	32.18	32.87	2780374
2023-04-28	33.00	33.52	32.77	33.37	2907027
2023-05-01	33.31	33.76	33.24	33.42	3036963
2023-05-02	33.61	33.82	32.87	33.65	3355371
2023-05-03	33.84	34.13	33.43	33.45	2716688
2023-05-04	33.48	33.76	33.24	33.38	2891533
2023-05-05	33.48	34.54	33.48	34.39	2446172
2023-05-08	34.25	34.65	34.15	34.12	2044299
2023-05-09	34.04	34.27	33.79	34.05	2053229
2023-05-10	34.37	34.59	34.03	34.48	2371259
2023-05-11	34.19	34.31	33.79	34.03	2898626
2023-05-12	34.08	34.21	33.79	34.01	2999134
2023-05-15	34.05	34.22	33.82	34.08	2104848
2023-05-16	34.09	34.09	33.18	33.21	2197312
2023-05-17	33.32	33.61	33.02	33.60	2353708
2023-05-18	33.48	33.59	33.11	33.54	2317742
2023-05-19	33.77	33.92	33.40	33.53	2141564
2023-05-22	33.45	33.88	33.29	33.64	1293882
2023-05-23	33.54	33.92	33.29	33.31	2661801
2023-05-24	33.20	33.31	32.74	32.94	1996638
2023-05-25	33.17	33.17	32.56	32.90	2635385
2023-05-26	32.90	33.45	32.60	33.39	1604518
2023-05-30	33.58	33.93	33.50	33.59	2322142
2023-05-31	33.74	34.04	33.47	33.88	3944314
2023-06-01	33.75	33.97	33.11	33.85	4208041
2023-06-02	34.28	34.61	34.10	34.49	2531456
2023-06-05	34.49	34.84	34.40	34.47	1429994
2023-06-06	34.62	34.64	33.99	34.20	3043112
2023-06-07	34.39	34.54	34.09	34.46	3027593
2023-06-08	34.29	34.78	34.05	34.75	2316928
2023-06-09	34.77	34.88	34.26	34.29	3229360
2023-06-12	34.25	34.25	33.35	33.61	4612191
2023-06-13	33.29	34.07	33.12	34.02	4415523
2023-06-14	34.10	34.45	33.82	34.04	3619789
2023-06-15	33.97	34.39	33.70	34.34	3149017
2023-06-16	34.55	34.65	34.30	34.40	4752899
2023-06-20	34.32	34.57	34.10	34.39	2827501
2023-06-21	34.25	34.34	33.95	34.18	2396348
2023-06-22	34.31	34.36	33.32	33.57	2278936
2023-06-23	33.52	33.59	32.63	32.74	5078642
2023-06-26	32.83	33.63	32.65	33.60	2981926
2023-06-27	33.82	34.13	33.54	34.07	1761532
2023-06-28	33.96	34.43	33.84	34.26	3247311
2023-06-29	34.27	34.37	33.85	34.13	3773910
2023-06-30	34.43	34.58	33.87	34.40	4583887
2023-07-03	34.37	35.00	34.33	34.86	1162071
2023-07-05	34.65	35.01	34.32	34.66	2330549
2023-07-06	34.12	34.81	33.62	34.75	2549763
2023-07-07	34.58	34.94	34.57	34.74	2206490
2023-07-10	34.55	34.86	34.41	34.75	2176801
2023-07-11	34.83	35.29	34.64	35.25	2273445
2023-07-12	35.61	35.70	35.28	35.30	2292203
2023-07-13	35.26	35.51	35.02	35.50	2530695
2023-07-14	35.47	35.51	35.15	35.40	1806255
2023-07-17	35.33	35.42	35.13	35.33	1964655
2023-07-18	35.42	35.48	34.58	34.83	2469880
2023-07-19	35.08	35.34	34.81	35.30	3069657
2023-07-20	35.30	35.69	34.95	35.67	2658538
2023-07-21	35.72	36.29	35.62	36.14	2642643
2023-07-24	36.31	36.54	36.11	36.16	2738345
2023-07-25	36.09	36.23	35.47	35.55	3627182
2023-07-26	35.58	35.95	35.23	35.52	3955875
2023-07-27	35.20	35.58	34.31	34.89	4987647
2023-07-28	35.49	35.73	35.13	35.47	2904660
2023-07-31	35.61	35.98	35.30	35.50	4299062
2023-08-01	35.35	35.57	34.81	35.36	2555047
2023-08-02	35.20	35.49	35.11	35.44	1950535
2023-08-03	35.50	35.50	34.78	35.16	2531116
2023-08-04	35.02	35.56	34.70	34.50	2238290
2023-08-07	34.60	34.98	34.54	34.93	1913642
2023-08-08	34.77	35.07	34.44	34.95	3197970
2023-08-09	34.90	34.97	34.53	34.61	2330511
2023-08-10	34.79	35.05	34.48	34.52	2466390
2023-08-11	34.40	34.78	34.25	34.70	1832074
2023-08-14	34.56	34.75	34.30	34.46	2662466
2023-08-15	34.20	34.45	34.06	34.23	2402954
2023-08-16	34.29	34.35	34.00	34.07	2342858
2023-08-17	33.83	34.22	33.48	33.52	3658720
2023-08-18	33.28	33.67	33.23	33.46	2482644
2023-08-21	33.40	33.45	32.64	32.87	2222491
2023-08-22	33.05	33.32	32.94	33.19	2212282
2023-08-23	33.41	33.79	33.27	33.78	2047951
2023-08-24	33.94	34.40	33.60	33.60	2141672
2023-08-25	33.76	33.95	33.63	33.75	1946785
2023-08-28	33.96	34.26	33.74	33.75	1484957
2023-08-29	33.79	34.05	33.61	34.04	2015925
2023-08-30	34.14	34.42	34.03	34.39	2362420
2023-08-31	34.43	34.43	34.06	34.09	2107661
2023-09-01	34.24	34.37	34.03	34.18	1760608
2023-09-05	34.24	34.69	33.87	33.87	2196067
2023-09-06	33.82	33.99	33.72	33.96	1975733
2023-09-07	33.98	34.48	33.85	34.21	1958622
2023-09-08	34.26	34.35	33.82	33.88	1654657
2023-09-11	34.04	34.20	33.78	34.07	1981009
2023-09-12	34.13	34.52	34.07	34.33	2424147
2023-09-13	34.34	34.50	34.19	34.29	2595210
2023-09-14	34.61	35.17	34.57	35.15	2528337
2023-09-15	34.98	35.33	34.98	35.29	6463379
2023-09-18	35.24	35.26	34.56	34.68	2222588
2023-09-19	34.68	34.76	33.92	34.06	3004734
2023-09-20	34.35	34.35	33.88	33.96	2942261
2023-09-21	33.77	33.89	32.99	33.01	2724950
2023-09-22	33.00	33.28	32.67	32.68	3452248
2023-09-25	32.50	32.64	32.31	32.50	2250965
2023-09-26	32.25	32.40	31.92	32.00	2601727
2023-09-27	32.13	32.30	31.39	31.70	3843786
2023-09-28	31.84	32.11	31.66	31.76	2794603
2023-09-29	32.23	32.41	31.44	31.69	3776988
2023-10-02	31.93	32.00	30.92	31.29	3722131
2023-10-03	31.06	31.32	30.85	31.07	2733928
2023-10-04	31.24	31.58	30.99	31.57	3163105
2023-10-05	31.52	31.71	31.36	31.66	2120232
2023-10-06	31.43	32.16	31.23	31.97	2092012
2023-10-09	31.68	32.29	31.68	32.19	1499049
2023-10-10	32.04	32.43	31.86	31.95	2868115
2023-10-11	32.22	32.98	32.14	32.93	3210834
2023-10-12	32.72	32.99	32.46	32.66	2230580
2023-10-13	32.77	32.86	32.35	32.54	1642640
2023-10-16	32.65	32.86	32.35	32.69	1903556
2023-10-17	32.56	33.07	32.51	32.72	2316161
2023-10-18	32.58	32.62	32.10	32.20	1891985
2023-10-19	32.12	32.41	31.53	31.56	4070509
2023-10-20	31.69	31.87	31.18	31.19	3200468
2023-10-23	30.86	31.08	30.44	30.60	4009346
2023-10-24	30.66	31.15	30.65	31.11	2915708
2023-10-25	30.83	31.02	30.29	30.32	3324917
2023-10-26	29.50	29.74	28.49	29.05	7448451
2023-10-27	29.22	29.29	28.65	28.80	3664996
2023-10-30	29.38	29.63	28.90	29.27	4295634
2023-10-31	29.39	29.77	29.23	29.69	2888842
2023-11-01	29.70	29.86	29.34	29.75	2114286
2023-11-02	30.20	30.93	30.20	30.78	2661567
2023-11-03	31.19	32.27	31.19	31.71	4023399
2023-11-06	31.64	31.73	31.33	31.71	3656351
2023-11-07	31.81	31.81	31.19	31.24	2732409
2023-11-08	31.41	31.64	31.29	31.49	2412653
2023-11-09	31.63	31.69	31.08	31.21	2517428
2023-11-10	31.44	31.74	31.14	31.68	2193145
2023-11-13	31.42	31.62	31.24	31.51	2099707
2023-11-14	32.54	33.55	32.41	33.44	4205410
2023-11-15	33.44	33.73	33.07	33.24	2743200
2023-11-16	33.39	33.74	33.25	33.54	3347584
2023-11-17	33.88	33.96	33.41	33.53	5102683
2023-11-20	33.44	33.65	33.17	33.50	2049957
2023-11-21	33.34	33.47	33.08	33.16	2936642
2023-11-22	33.55	33.62	33.23	33.37	1699650
2023-11-24	33.25	33.39	33.12	33.36	691496
2023-11-27	33.39	33.58	33.20	33.39	3404974
2023-11-28	33.28	33.45	33.12	33.29	2192061
2023-11-29	33.61	33.72	32.95	32.96	2840290
2023-11-30	32.90	33.42	32.73	33.36	4242394
2023-12-01	33.44	34.08	33.25	34.03	3734343
2023-12-04	33.76	33.83	33.19	33.79	3067220
2023-12-05	33.59	33.59	32.96	33.29	2965342
2023-12-06	33.38	33.54	32.93	32.96	3145518
2023-12-07	32.90	33.04	32.41	32.75	3537327
2023-12-08	32.69	33.10	32.53	33.08	2522239
2023-12-11	32.94	33.35	32.94	33.28	2512869
2023-12-12	33.26	33.65	33.01	33.54	2317040
2023-12-13	33.72	35.05	33.49	34.85	3778562
2023-12-14	35.49	35.69	35.15	35.29	4404428
2023-12-15	34.92	35.10	33.91	34.21	6838350
2023-12-18	34.39	34.61	34.17	34.27	3892526
2023-12-19	34.46	34.66	34.31	34.57	2776565
2023-12-20	34.45	34.80	33.95	33.97	3243719
2023-12-21	34.23	34.25	33.55	34.22	3154645
2023-12-22	34.38	34.53	34.16	33.95	2345893
2023-12-26	33.97	34.38	33.91	34.29	1520277
2023-12-27	34.31	34.52	34.19	34.41	1913970
2023-12-28	34.45	34.71	34.32	34.70	1661725
2023-12-29	34.44	34.55	34.09	34.11	2970101
2024-01-02	34.28	34.83	34.05	34.62	2504423
2024-01-03	34.32	34.37	33.90	34.07	2459299
2024-01-04	33.96	34.18	33.77	33.98	2608834
2024-01-05	33.89	34.19	33.54	33.86	2277013
2024-01-08	33.78	34.35	33.78	34.23	2786021
2024-01-09	33.93	33.99	33.70	33.90	2467823
2024-01-10	34.11	34.22	33.95	34.17	2747132
2024-01-11	33.97	34.14	33.72	33.86	2540077
2024-01-12	34.18	34.26	33.69	33.80	2370698
2024-01-16	33.66	33.81	33.37	33.54	2488851
2024-01-17	33.20	33.60	32.72	33.11	3802489
2024-01-18	33.03	33.22	32.81	33.05	2068199
2024-01-19	33.46	34.18	33.40	33.68	8899082
2024-01-22	33.90	34.34	33.86	34.18	3703725
2024-01-23	34.27	34.45	33.51	33.73	3312669
2024-01-24	34.03	34.18	33.05	33.12	3356305
2024-01-25	33.56	33.56	33.08	33.26	3065027
2024-01-26	33.30	33.32	32.92	33.25	2685808
2024-01-29	33.23	33.48	33.03	33.32	2970759
2024-01-30	33.14	33.41	33.00	33.08	4005744
2024-01-31	33.33	33.66	32.87	32.93	4556158
2024-02-01	32.80	33.45	32.46	33.45	4823296
2024-02-02	33.01	33.24	32.58	33.02	3369417
2024-02-05	32.60	32.60	32.11	32.22	2836036
2024-02-06	32.25	32.74	32.16	32.72	3093988
2024-02-07	32.89	32.89	32.33	32.56	2403044
2024-02-08	32.49	32.78	32.37	32.69	2090881
2024-02-09	32.62	33.10	32.54	33.07	3026632
2024-02-12	33.16	33.30	32.84	32.90	2836601
2024-02-13	32.17	32.41	31.98	32.26	4086120
2024-02-14	32.45	32.76	32.05	32.33	5885219
2024-02-15	32.65	33.08	32.52	32.86	3114538
2024-02-16	32.58	32.91	32.38	32.70	2607083
2024-02-20	32.59	32.95	32.46	32.77	2749536
2024-02-21	32.95	33.41	32.69	33.20	3451364
2024-02-22	33.36	33.39	33.03	33.12	2753555
2024-02-23	33.13	33.49	32.94	33.28	4056955
2024-02-26	33.23	33.60	33.08	33.31	4209749
2024-02-27	33.65	33.99	33.32	33.53	4417770
2024-02-28	33.39	33.88	33.38	33.65	3374342
2024-02-29	33.91	34.14	33.78	34.07	5748836
2024-03-01	33.90	34.63	33.64	34.54	3719331
2024-03-04	34.60	35.44	34.37	35.41	3576260
2024-03-05	35.24	35.48	34.74	34.87	2744841
2024-03-06	35.03	35.09	34.74	34.92	2161661
2024-03-07	35.06	35.14	34.45	34.61	3415869
2024-03-08	34.45	35.15	34.40	35.12	2938712
2024-03-11	35.09	35.27	34.83	35.11	2494683
2024-03-12	35.07	35.36	34.89	35.20	2989147
2024-03-13	35.11	35.41	35.05	35.22	2910627
2024-03-14	35.04	35.15	34.47	34.87	3280802
2024-03-15	34.43	35.06	34.43	34.96	5648789
2024-03-18	34.78	34.96	34.55	34.62	2871285
2024-03-19	34.70	34.80	34.41	34.69	3372346
2024-03-20	34.64	35.05	34.48	34.84	2258065
2024-03-21	34.89	35.23	34.75	35.10	4046821
2024-03-22	34.97	35.11	34.54	34.59	3603067
2024-03-25	34.75	34.87	34.38	34.38	3078614
2024-03-26	34.35	34.53	34.20	33.99	2419241
2024-03-27	34.27	34.95	34.21	34.90	2748972
2024-03-28	35.18	35.67	35.10	35.61	3743698
2024-04-01	35.60	35.70	34.95	35.07	2928095
2024-04-02	34.87	35.01	34.72	34.79	2806024
2024-04-03	34.72	34.91	34.53	34.74	1642949
2024-04-04	35.11	35.13	34.33	34.40	2197680
2024-04-05	34.27	34.88	34.14	34.77	1788841
2024-04-08	34.89	35.38	34.77	35.34	2161646
2024-04-09	35.50	35.65	35.18	35.57	2634189
2024-04-10	34.77	35.00	34.60	34.87	3060206
2024-04-11	35.10	35.10	34.28	34.61	3044758
2024-04-12	34.43	34.44	33.86	33.92	3204646
2024-04-15	34.16	34.18	33.34	33.56	2587119
2024-04-16	33.40	33.42	33.00	33.04	1844741
2024-04-17	33.10	33.32	32.89	33.07	1788586
2024-04-18	33.21	33.47	33.00	33.40	2051721
2024-04-19	33.56	33.76	33.42	33.57	2241178
2024-04-22	33.72	33.92	33.43	33.78	3521842
2024-04-23	33.83	34.23	33.78	34.13	2662989
2024-04-24	33.95	34.46	33.68	34.31	1985935
2024-04-25	34.09	34.53	33.88	34.48	2653496
2024-04-26	34.68	35.28	34.56	34.72	3782636
2024-04-29	35.05	35.14	34.47	34.58	2606880
2024-04-30	34.24	34.66	34.10	34.20	4365540
2024-05-01	34.52	34.62	33.48	34.08	4336754
2024-05-02	34.41	34.57	34.06	34.50	3783155
2024-05-03	34.93	35.11	34.28	34.39	7163779
2024-05-06	34.64	34.90	34.35	34.80	6979646
2024-05-07	35.04	35.11	34.87	34.98	2392523
2024-05-08	34.88	35.04	34.69	34.70	2033491
2024-05-09	34.78	35.02	34.46	34.98	2143149
2024-05-10	35.08	35.15	34.75	34.78	1841552
2024-05-13	34.86	35.06	34.66	34.75	3943557
2024-05-14	35.01	35.12	34.57	34.98	2362216
2024-05-15	35.53	35.74	35.33	35.65	3114280
2024-05-16	35.69	35.80	35.18	35.21	2680614
2024-05-17	35.35	35.66	35.05	35.45	3208893
2024-05-20	35.43	35.64	35.31	35.43	1446589
2024-05-21	35.36	35.56	35.16	35.18	1377660
2024-05-22	35.11	35.56	34.87	34.98	1756448
2024-05-23	34.97	35.08	34.51	34.52	1840554
2024-05-24	34.59	34.68	34.41	34.48	1216239
2024-05-28	34.70	34.77	34.04	34.07	2028694
2024-05-29	33.63	33.82	33.52	33.78	2122893
2024-05-30	33.99	34.12	33.90	34.03	2706758
2024-05-31	34.24	34.83	34.03	34.79	3823946
2024-06-03	34.77	34.92	34.47	34.70	1555701
2024-06-04	34.66	35.18	34.65	34.95	3432903
2024-06-05	34.88	34.95	34.49	34.73	1472945
2024-06-06	34.53	34.91	34.44	34.86	1413790
2024-06-07	34.60	35.22	34.39	35.01	3912134
2024-06-10	34.95	35.38	34.75	35.31	3438142
2024-06-11	35.22	35.30	34.99	35.10	3338286
2024-06-12	35.81	35.94	35.01	35.05	2846642
2024-06-13	35.15	35.20	34.72	35.03	3664427
2024-06-14	34.95	35.52	34.79	35.50	4782998
2024-06-17	35.15	35.59	35.07	35.51	2368824
2024-06-18	35.63	35.79	35.56	35.73	3164531
2024-06-20	35.73	35.73	35.30	35.59	5270025
2024-06-21	35.86	35.89	35.31	35.42	5258565
2024-06-24	35.43	36.17	35.35	35.85	3184511
2024-06-25	35.86	35.92	35.37	35.54	1980665
2024-06-26	35.31	35.55	35.07	34.83	2838039
2024-06-27	34.88	35.35	34.80	35.34	2787454
2024-06-28	35.55	35.91	35.18	35.89	4817580
2024-07-01	35.92	36.00	35.43	35.78	4020162
2024-07-02	35.90	36.17	35.68	36.05	4133497
2024-07-03	36.07	36.24	35.90	36.01	1773350
2024-07-05	35.99	36.32	35.74	36.04	2567197
2024-07-08	36.05	36.34	35.93	36.13	2862556
2024-07-09	36.10	36.32	35.83	36.10	2296408
2024-07-10	36.31	36.31	35.63	35.84	2358669
2024-07-11	36.17	36.52	35.38	35.44	6060649
2024-07-12	35.56	35.63	35.24	35.37	5214557
2024-07-15	35.48	35.76	35.14	35.28	3507854
2024-07-16	35.33	35.90	35.15	35.83	3203433
2024-07-17	35.76	35.95	35.46	35.75	3158154
2024-07-18	35.62	36.30	35.46	35.92	3179561
2024-07-19	36.12	36.30	35.86	35.92	2946676
2024-07-22	35.96	36.43	35.93	36.30	2476949
2024-07-23	36.45	36.92	36.18	36.49	3914034
2024-07-24	36.80	36.80	35.91	35.97	3942022
2024-07-25	33.49	34.63	32.83	33.20	12325718
2024-07-26	33.53	34.36	33.23	34.07	7097638
2024-07-29	34.05	34.51	33.86	34.28	3764862
2024-07-30	34.41	35.09	34.21	34.99	4679053
2024-07-31	35.08	35.74	34.95	35.27	5831847
2024-08-01	35.59	35.75	35.12	35.53	4152479
2024-08-02	35.62	36.12	35.32	35.59	4597376
2024-08-05	34.93	35.51	34.63	34.67	3343445
2024-08-06	34.70	36.06	34.69	35.59	3353588
2024-08-07	35.66	36.15	35.16	35.22	3599020
2024-08-08	35.25	35.56	35.06	35.45	2953403
2024-08-09	35.64	35.83	35.33	35.69	2671637
2024-08-12	35.45	35.57	35.02	35.25	2001161
2024-08-13	35.49	35.54	35.18	35.27	3132497
2024-08-14	35.32	35.51	35.09	35.12	2690964
2024-08-15	35.10	35.46	34.85	35.26	2957187
2024-08-16	35.21	35.37	34.94	35.28	2873596
2024-08-19	35.50	35.70	35.30	35.63	1883543
2024-08-20	35.68	35.81	35.56	35.68	1722532
2024-08-21	35.85	36.02	35.59	35.99	1660275
2024-08-22	36.05	36.07	35.75	35.94	1807433
2024-08-23	35.99	36.28	35.85	36.15	2181460
2024-08-26	36.19	36.30	35.63	35.83	2159668
2024-08-27	35.66	36.45	35.52	36.39	2603318
2024-08-28	36.39	36.66	36.25	36.45	2001389
2024-08-29	36.49	36.49	36.14	36.22	1820967
2024-08-30	36.46	36.89	36.34	36.84	2477803
2024-09-03	36.67	37.45	36.67	37.27	3287547
2024-09-04	37.46	37.80	36.98	37.22	2726886
2024-09-05	37.49	37.70	37.20	37.28	2657154
2024-09-06	36.90	36.93	35.49	35.95	4828771
2024-09-09	35.80	35.94	35.50	35.69	4161096
2024-09-10	35.81	36.13	35.58	36.09	2623637
2024-09-11	35.63	36.05	35.22	36.00	3991821
2024-09-12	35.92	36.35	35.75	36.28	4151034
2024-09-13	36.55	37.05	36.43	37.02	2814080
2024-09-16	37.12	37.24	36.65	36.77	3731013
2024-09-17	36.78	36.79	36.04	36.11	3688175
2024-09-18	36.16	36.63	35.79	35.86	3282379
2024-09-19	36.13	36.31	35.88	36.04	4739660
2024-09-20	35.83	36.09	35.49	36.04	8099438
2024-09-23	36.34	36.75	36.15	36.50	14090576
2024-09-24	35.38	36.25	34.81	35.55	8762945
2024-09-25	35.70	36.09	35.40	35.30	4997962
2024-09-26	35.27	35.62	34.93	35.01	3744134
2024-09-27	35.38	35.42	34.94	35.00	4452532
2024-09-30	34.79	35.31	34.75	35.26	5196340
2024-10-01	35.44	35.45	34.64	34.69	3259500
2024-10-02	34.31	34.64	34.21	34.38	2596899
2024-10-03	34.43	34.47	33.98	34.15	2108634
2024-10-04	34.04	34.63	33.88	34.54	3808750
2024-10-07	34.28	34.34	33.84	34.00	3082415
2024-10-08	34.12	34.18	33.07	33.19	5158681
2024-10-09	33.12	33.46	33.05	33.27	3268637
2024-10-10	33.23	34.10	33.19	33.54	4261609
2024-10-11	33.71	33.88	33.41	33.75	2086732
2024-10-14	33.61	33.94	33.45	33.76	2187941
2024-10-15	33.93	34.05	33.40	33.46	3665095
2024-10-16	33.47	34.28	33.42	34.24	2837258
2024-10-17	34.16	34.28	34.00	34.17	2591262
2024-10-18	34.32	34.39	34.03	34.13	2284660
2024-10-21	33.99	34.11	33.57	33.71	3217405
2024-10-22	33.78	34.22	33.73	34.02	1660451
2024-10-23	34.12	34.87	34.03	34.71	2812802
2024-10-24	34.84	34.84	34.28	34.32	3062878
2024-10-25	34.49	34.55	33.60	33.60	3035630
2024-10-28	33.81	33.96	33.41	33.56	3969313
2024-10-29	33.41	33.69	33.14	33.21	2830721
2024-10-30	33.18	33.48	32.62	33.23	5985321
2024-10-31	32.09	32.51	31.40	31.41	7337777
2024-11-01	31.48	31.82	31.01	31.40	3993091
2024-11-04	31.36	31.80	31.22	31.79	4548105
2024-11-05	31.66	32.27	31.58	32.26	3404773
2024-11-06	32.65	33.52	32.36	33.36	6394682
2024-11-07	33.31	33.57	32.93	33.30	4906069
2024-11-08	33.40	33.94	33.30	33.70	3474158
2024-11-11	33.68	34.19	33.60	33.83	2770312
2024-11-12	33.76	34.09	33.41	33.43	3236870
2024-11-13	33.79	34.11	33.71	33.91	3205105
2024-11-14	33.81	33.88	33.48	33.54	2838842
2024-11-15	33.44	33.84	33.39	33.79	2710174
2024-11-18	33.75	34.17	33.50	34.15	2195258
2024-11-19	33.98	34.18	33.62	34.03	1987732
2024-11-20	33.84	34.07	33.54	33.70	3086555
2024-11-21	33.76	33.93	33.51	33.82	2912104
2024-11-22	33.93	34.09	33.76	33.88	2127563
2024-11-25	33.99	34.28	33.69	33.84	8701967
2024-11-26	33.89	34.32	33.73	34.16	2538834
2024-11-27	34.48	34.72	34.33	34.61	1992965
2024-11-29	34.61	34.87	34.25	34.25	2162211
2024-12-02	34.22	34.28	33.72	33.90	2359543
2024-12-03	33.92	34.02	33.54	33.59	2588635
2024-12-04	33.62	34.00	33.46	33.94	2840882
2024-12-05	33.61	33.79	33.35	33.58	3290386
2024-12-06	33.66	33.71	33.35	33.49	1876206
2024-12-09	33.45	33.75	33.30	33.68	2360827
2024-12-10	33.83	33.87	33.28	33.31	3129437
2024-12-11	33.39	33.57	33.09	33.29	3006779
2024-12-12	33.08	33.51	33.08	33.18	3151685
2024-12-13	33.15	33.38	32.92	33.07	1687827
2024-12-16	33.00	33.63	32.93	33.13	1961856
2024-12-17	32.66	32.88	32.38	32.40	3196733
2024-12-18	32.31	32.70	31.60	31.61	5974521
2024-12-19	31.62	32.43	31.58	31.72	5965348
2024-12-20	31.73	32.53	31.72	32.14	10158141
2024-12-23	32.01	32.29	31.88	32.23	2181172
2024-12-24	32.13	32.62	32.07	32.62	1061822

Explore More About INVH

Coins representing dividend payouts and trends

INVH Dividend History

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

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

INVH Stock Split History

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

Graph showing historical stock prices and market trends

INVH Historical Prices

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

Web Analytics