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

LBRDA Historical Prices

Summary

Key Stock Metrics

53.72

(September 11, 2024)

52-Week Low

95.91

(May 16, 2025)

52-Week High

176.83

(September 1, 2021)

All-Time High

60.67

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-11-04	48.71	48.71	44.03	44.20	41242
2014-11-05	45.89	49.09	44.03	47.73	1512189
2014-11-06	47.50	47.88	44.97	46.84	1305772
2014-11-07	46.93	47.41	46.28	46.39	544414
2014-11-10	46.18	46.67	43.63	43.78	772399
2014-11-11	43.34	43.80	41.97	42.80	1197540
2014-11-12	41.81	44.49	41.81	44.17	745968
2014-11-13	43.40	45.90	43.20	45.88	362435
2014-11-14	45.56	45.98	44.48	44.96	707274
2014-11-17	45.11	46.02	44.98	45.60	298333
2014-11-18	44.98	46.27	44.97	45.81	408861
2014-11-19	46.78	47.64	45.75	47.52	269174
2014-11-20	47.08	48.63	47.08	47.95	450185
2014-11-21	47.60	48.82	47.60	48.34	512098
2014-11-24	47.95	49.66	47.95	49.58	384170
2014-11-25	49.90	50.75	49.02	50.49	713161
2014-11-26	51.03	51.23	50.46	50.92	243960
2014-11-28	51.43	51.73	50.95	51.38	100228
2014-12-01	51.76	51.85	50.54	50.61	190846
2014-12-02	52.31	51.06	50.30	50.83	387067
2014-12-03	50.38	51.07	50.16	50.19	285751
2014-12-04	49.93	50.71	49.85	50.61	209579
2014-12-05	51.06	51.47	50.52	51.01	483593
2014-12-08	51.04	51.17	50.49	50.94	340336
2014-12-09	50.12	51.21	49.66	50.86	342695
2014-12-10	50.47	51.50	50.47	50.64	359717
2014-12-11	48.71	48.82	46.48	47.45	475648
2014-12-12	47.02	47.53	45.92	45.97	140854
2014-12-15	45.51	46.38	44.84	45.22	592138
2014-12-16	44.29	45.02	44.29	44.73	761353
2014-12-17	44.65	45.23	44.65	45.01	645914
2014-12-18	45.26	45.63	45.08	45.24	670635
2014-12-19	45.29	46.38	45.22	46.19	826220
2014-12-22	46.31	47.58	46.19	47.48	219873
2014-12-23	47.67	48.19	47.50	48.01	210907
2014-12-24	47.97	48.03	47.67	47.67	37566
2014-12-26	47.63	47.67	47.36	47.60	72178
2014-12-29	47.45	47.45	46.64	47.19	80005
2014-12-30	46.99	47.49	46.53	47.39	268852
2014-12-31	46.07	47.46	46.07	46.93	278609
2015-01-02	46.84	46.84	46.37	46.65	160726
2015-01-05	46.42	46.42	45.57	45.73	240249
2015-01-06	45.73	45.73	44.11	44.53	119081
2015-01-07	44.67	45.30	44.37	44.67	79709
2015-01-08	44.88	46.61	44.88	46.18	597756
2015-01-09	46.04	46.74	45.17	45.80	243073
2015-01-12	45.80	46.07	45.45	45.89	171042
2015-01-13	46.11	47.02	45.96	46.70	276009
2015-01-14	46.04	46.30	44.63	45.09	381449
2015-01-15	45.17	46.01	44.70	45.96	196791
2015-01-16	45.79	46.16	45.37	45.89	135304
2015-01-20	45.94	46.44	44.26	44.47	113494
2015-01-21	44.31	44.63	43.84	44.15	96655
2015-01-22	44.18	44.73	43.89	44.56	109510
2015-01-23	44.59	44.59	43.94	44.11	61458
2015-01-26	44.11	44.47	43.94	44.26	155094
2015-01-27	43.83	44.13	43.72	44.13	85385
2015-01-28	44.56	44.56	42.53	42.73	105242
2015-01-29	42.79	42.81	42.18	42.27	104537
2015-01-30	42.16	42.26	41.52	41.66	175965
2015-02-02	41.69	42.40	41.29	42.38	105126
2015-02-03	42.38	44.17	42.38	44.06	86160
2015-02-04	43.73	46.73	43.73	45.55	257719
2015-02-05	45.91	48.16	45.91	47.78	425297
2015-02-06	47.96	47.96	46.75	46.89	100934
2015-02-09	46.81	47.17	46.29	46.46	60022
2015-02-10	46.78	46.86	46.04	46.78	92899
2015-02-11	46.84	47.02	45.91	46.25	164279
2015-02-12	46.38	47.08	45.69	47.04	252791
2015-02-13	46.97	47.23	46.08	46.79	92605
2015-02-17	46.63	47.43	46.46	47.43	68948
2015-02-18	47.23	47.63	46.67	47.31	59315
2015-02-19	47.12	47.45	46.96	47.29	48319
2015-02-20	47.73	47.73	46.65	47.41	141634
2015-02-23	47.14	47.75	47.14	47.69	75668
2015-02-24	47.78	48.25	47.76	48.03	69440
2015-02-25	48.09	49.30	48.09	49.20	207904
2015-02-26	48.90	49.44	48.58	48.76	60502
2015-02-27	48.84	49.24	48.37	48.58	51465
2015-03-02	48.78	49.64	48.55	49.51	60081
2015-03-03	49.28	50.39	49.28	50.30	52609
2015-03-04	50.24	50.24	49.41	49.56	37599
2015-03-05	49.65	49.69	49.18	49.45	38215
2015-03-06	48.99	49.56	48.53	48.87	64663
2015-03-09	49.02	50.41	48.65	50.36	123077
2015-03-10	49.89	50.03	49.23	49.36	51379
2015-03-11	49.48	49.68	49.10	49.60	87560
2015-03-12	49.67	52.59	49.65	52.03	291875
2015-03-13	52.08	52.41	51.67	51.78	156339
2015-03-16	51.82	52.31	51.45	51.86	175401
2015-03-17	51.58	51.58	50.96	51.22	48653
2015-03-18	51.17	51.38	50.97	51.11	65944
2015-03-19	50.82	51.06	50.31	50.83	154560
2015-03-20	51.07	51.24	50.52	50.73	202846
2015-03-23	50.59	50.83	50.25	50.50	99031
2015-03-24	50.31	51.43	50.01	51.29	173875
2015-03-25	51.15	51.15	50.18	50.40	89693
2015-03-26	50.17	50.30	49.34	49.90	84644
2015-03-27	49.89	50.59	49.79	50.56	240114
2015-03-30	50.55	51.04	50.27	50.31	76536
2015-03-31	52.71	54.46	52.68	52.91	505340
2015-04-01	52.91	53.02	51.43	52.09	185858
2015-04-02	51.75	52.32	51.75	52.31	97777
2015-04-06	52.15	52.59	52.11	52.32	85750
2015-04-07	52.53	52.69	52.05	52.23	185376
2015-04-08	52.23	52.51	51.81	52.27	220803
2015-04-09	52.46	52.67	52.29	52.40	94383
2015-04-10	52.53	52.68	52.01	52.49	122982
2015-04-13	52.51	52.58	52.08	52.20	106573
2015-04-14	52.07	52.43	51.91	52.04	118785
2015-04-15	52.25	52.65	51.95	52.00	260450
2015-04-16	51.80	52.21	51.80	52.14	48450
2015-04-17	52.67	52.67	50.91	51.09	123485
2015-04-20	51.08	51.57	50.19	50.45	129941
2015-04-21	50.56	51.36	50.56	51.14	82577
2015-04-22	51.28	51.28	50.11	50.25	176788
2015-04-23	50.33	50.46	49.63	49.67	231352
2015-04-24	49.87	50.31	49.45	49.96	396002
2015-04-27	49.98	50.34	49.47	50.01	314851
2015-04-28	50.19	50.27	49.39	50.03	187396
2015-04-29	49.83	51.48	49.71	51.38	329536
2015-04-30	51.23	52.13	50.72	50.81	254536
2015-05-01	51.18	51.18	49.97	50.53	117053
2015-05-04	50.76	51.76	50.53	51.38	123229
2015-05-05	51.40	51.72	50.60	50.98	297485
2015-05-06	50.91	51.03	50.30	50.46	129569
2015-05-07	50.33	50.45	49.85	50.00	85254
2015-05-08	49.21	50.13	49.05	49.10	111265
2015-05-11	49.14	49.75	48.66	48.90	192275
2015-05-12	48.83	48.83	48.18	48.37	144250
2015-05-13	48.54	48.92	48.54	48.71	211144
2015-05-14	48.92	48.92	48.19	48.28	93028
2015-05-15	48.34	48.68	48.14	48.42	264524
2015-05-18	48.41	49.22	48.41	49.03	110043
2015-05-19	48.94	49.32	48.90	49.23	70442
2015-05-20	49.30	49.57	48.80	49.09	335102
2015-05-21	49.15	49.62	48.60	49.18	227575
2015-05-22	49.20	50.02	48.61	48.71	174964
2015-05-26	49.65	50.86	47.99	50.19	489697
2015-05-27	50.36	50.47	49.54	50.20	419945
2015-05-28	50.18	50.19	49.27	49.92	465001
2015-05-29	50.00	50.64	49.57	50.50	432501
2015-06-01	50.49	51.44	50.27	50.38	206348
2015-06-02	50.22	50.69	49.65	50.43	574385
2015-06-03	50.45	50.84	49.20	49.48	482726
2015-06-04	49.48	49.54	48.64	48.83	260646
2015-06-05	48.90	49.43	48.67	49.35	112361
2015-06-08	48.42	49.15	48.42	48.72	244467
2015-06-09	48.60	49.00	47.71	48.94	203794
2015-06-10	49.00	49.23	48.71	49.09	111332
2015-06-11	49.09	49.44	49.05	49.35	157414
2015-06-12	49.09	49.31	48.68	49.15	156873
2015-06-15	49.00	49.09	48.39	48.66	221784
2015-06-16	48.66	48.92	48.38	48.63	113688
2015-06-17	48.58	48.90	48.46	48.66	84251
2015-06-18	48.61	49.20	48.53	48.74	119876
2015-06-19	48.93	48.96	48.69	48.71	216268
2015-06-22	48.54	49.07	48.54	48.78	122701
2015-06-23	48.72	49.13	48.35	48.50	156900
2015-06-24	48.26	48.36	47.37	47.42	189913
2015-06-25	47.31	47.68	46.65	47.00	208899
2015-06-26	46.93	48.56	46.93	48.52	362253
2015-06-29	48.08	48.38	47.05	47.39	344403
2015-06-30	47.48	47.82	47.05	47.75	265062
2015-07-01	48.10	48.62	47.46	48.54	254672
2015-07-02	48.56	49.08	48.15	48.45	199483
2015-07-06	48.12	48.87	47.95	48.55	123578
2015-07-07	48.37	48.60	47.55	48.40	161780
2015-07-08	48.14	48.31	47.49	47.71	165726
2015-07-09	47.95	48.42	47.95	48.03	70138
2015-07-10	48.39	49.21	48.28	48.86	328782
2015-07-13	49.07	49.92	48.94	49.80	164566
2015-07-14	50.29	50.29	49.65	49.73	72870
2015-07-15	49.82	50.62	49.24	50.57	213738
2015-07-16	50.86	51.36	50.74	51.22	195805
2015-07-17	51.13	51.42	50.99	51.37	127877
2015-07-20	51.53	51.69	51.23	51.48	238654
2015-07-21	51.68	51.68	50.99	51.09	65993
2015-07-22	50.94	51.53	50.94	51.32	106978
2015-07-23	51.36	51.38	50.17	50.27	56455
2015-07-24	50.25	51.04	50.09	50.19	70626
2015-07-27	49.48	49.92	49.11	49.28	75100
2015-07-28	49.53	49.99	49.17	49.75	71486
2015-07-29	49.74	50.34	49.73	50.26	99258
2015-07-30	50.19	50.93	49.86	50.65	101771
2015-07-31	50.78	50.93	50.51	50.56	68150
2015-08-03	50.79	51.50	50.75	51.35	299078
2015-08-04	51.60	52.71	51.29	52.51	244821
2015-08-05	52.69	53.01	50.47	51.09	214130
2015-08-06	51.10	51.10	48.43	50.34	197560
2015-08-07	50.33	50.60	49.34	50.20	102604
2015-08-10	50.05	51.20	50.05	51.13	94669
2015-08-11	50.81	51.11	50.51	51.08	162312
2015-08-12	50.49	50.79	50.13	50.66	56095
2015-08-13	50.50	51.38	50.50	51.19	69091
2015-08-14	50.89	51.30	50.75	51.07	48003
2015-08-17	50.80	52.48	50.80	52.45	241866
2015-08-18	52.46	52.95	52.33	52.92	95739
2015-08-19	52.77	53.40	52.77	52.98	247268
2015-08-20	52.68	52.84	51.61	51.71	292360
2015-08-21	51.31	51.43	49.70	50.12	179435
2015-08-24	47.49	50.83	46.37	48.47	364792
2015-08-25	50.01	50.40	48.70	49.20	246786
2015-08-26	49.94	50.00	48.61	49.84	115961
2015-08-27	50.24	51.27	50.03	51.21	129077
2015-08-28	50.97	51.25	50.64	51.20	84764
2015-08-31	51.16	51.23	50.46	51.03	212388
2015-09-01	49.99	51.34	49.99	50.57	219004
2015-09-02	51.11	51.48	50.42	51.13	147718
2015-09-03	51.41	52.38	51.14	51.86	163063
2015-09-04	51.65	51.77	51.03	51.57	90966
2015-09-08	51.82	52.49	51.67	52.43	104729
2015-09-09	52.72	52.87	51.97	52.11	83074
2015-09-10	52.15	52.21	51.00	51.07	128064
2015-09-11	51.01	51.22	50.61	51.02	87948
2015-09-14	50.89	51.06	50.55	50.77	112966
2015-09-15	50.61	51.42	50.36	51.29	164589
2015-09-16	51.45	51.69	51.07	51.59	143470
2015-09-17	51.50	53.66	51.50	52.98	187461
2015-09-18	52.44	52.96	52.14	52.26	94459
2015-09-21	52.45	53.39	52.35	53.32	83491
2015-09-22	52.97	53.04	52.24	52.72	68612
2015-09-23	52.60	52.77	51.73	51.95	47135
2015-09-24	51.38	51.66	50.26	50.76	104738
2015-09-25	51.30	51.30	50.41	50.58	77244
2015-09-28	50.51	50.65	48.12	48.24	259987
2015-09-29	48.09	48.34	46.81	47.02	171953
2015-09-30	47.35	48.31	47.35	48.19	190423
2015-10-01	48.10	50.19	48.04	50.12	192730
2015-10-02	49.72	50.77	49.36	50.70	144708
2015-10-05	50.92	52.56	50.92	52.35	212426
2015-10-06	52.26	52.52	51.38	51.45	117376
2015-10-07	51.61	52.07	50.98	51.36	74082
2015-10-08	51.48	52.12	51.22	52.00	36876
2015-10-09	52.02	52.26	51.61	51.96	47872
2015-10-12	52.05	52.15	51.67	51.80	34768
2015-10-13	51.39	52.03	51.05	51.72	42281
2015-10-14	51.58	51.98	51.00	51.16	37555
2015-10-15	51.37	52.16	51.29	52.16	56483
2015-10-16	52.10	52.45	51.78	52.03	70708
2015-10-19	51.83	52.13	51.29	51.59	74204
2015-10-20	51.47	51.83	50.99	51.04	39599
2015-10-21	51.08	51.14	49.17	49.28	63554
2015-10-22	49.52	50.11	49.23	49.59	62861
2015-10-23	50.05	52.43	49.61	50.06	44009
2015-10-26	49.93	50.47	49.93	50.27	61036
2015-10-27	49.99	50.47	49.30	49.38	251780
2015-10-28	49.53	50.14	49.12	49.94	76621
2015-10-29	49.93	52.01	49.87	51.65	229567
2015-10-30	50.74	51.63	50.74	51.11	97668
2015-11-02	51.53	52.07	51.25	51.57	135845
2015-11-03	52.01	52.01	50.93	51.70	86249
2015-11-04	51.81	52.27	50.96	51.35	78942
2015-11-05	51.37	51.47	50.36	51.08	75263
2015-11-06	50.88	51.43	50.78	51.29	47663
2015-11-09	51.39	51.39	50.55	50.88	45569
2015-11-10	50.87	51.44	50.51	51.21	75951
2015-11-11	51.22	51.47	51.10	51.35	71642
2015-11-12	51.34	51.61	51.06	51.53	70183
2015-11-13	51.26	51.92	49.80	49.93	196557
2015-11-16	49.75	50.16	49.03	49.68	87421
2015-11-17	49.81	50.19	49.38	49.89	86090
2015-11-18	50.01	50.67	49.79	50.62	78694
2015-11-19	50.68	50.69	49.55	49.78	106217
2015-11-20	49.77	50.30	49.61	50.04	44036
2015-11-23	50.10	50.40	49.69	49.89	82363
2015-11-24	49.57	49.57	49.04	49.29	72549
2015-11-25	49.27	49.60	49.07	49.50	62789
2015-11-27	49.60	49.73	49.17	49.41	35602
2015-11-30	49.82	49.82	49.02	49.66	94719
2015-12-01	49.78	50.28	49.71	50.10	68394
2015-12-02	50.04	50.41	49.91	50.04	121705
2015-12-03	50.24	50.24	47.89	48.21	216272
2015-12-04	48.40	49.09	48.06	48.88	94786
2015-12-07	48.68	49.50	48.32	48.99	123759
2015-12-08	48.55	49.33	48.49	48.65	144123
2015-12-09	48.36	48.96	47.93	48.30	174284
2015-12-10	47.73	48.22	47.73	47.96	156756
2015-12-11	47.44	47.82	46.59	47.25	199508
2015-12-14	47.20	47.67	45.72	45.87	209745
2015-12-15	46.19	47.10	46.14	46.54	253794
2015-12-16	46.72	48.37	46.63	48.26	123519
2015-12-17	48.19	48.56	47.52	48.21	711996
2015-12-18	47.76	47.76	46.55	47.13	263038
2015-12-21	47.40	47.43	46.74	46.87	149837
2015-12-22	46.82	47.50	46.58	47.43	74383
2015-12-23	47.62	47.82	47.20	47.37	96707
2015-12-24	47.17	47.71	47.17	47.43	41614
2015-12-28	47.39	47.72	46.88	47.71	69832
2015-12-29	47.78	48.56	47.68	48.27	71245
2015-12-30	48.11	48.50	47.95	48.35	47113
2015-12-31	48.12	48.88	48.12	48.39	125626
2016-01-04	47.75	48.15	46.61	47.30	187794
2016-01-05	47.30	47.30	46.30	46.73	129328
2016-01-06	46.15	46.55	45.76	46.11	79950
2016-01-07	45.33	46.08	44.84	45.71	122718
2016-01-08	45.91	46.77	45.91	46.19	125671
2016-01-11	46.33	46.47	45.81	46.04	113909
2016-01-12	46.17	47.03	45.93	46.61	145127
2016-01-13	46.64	46.93	44.98	45.07	230271
2016-01-14	45.22	46.84	45.13	46.33	94633
2016-01-15	45.45	45.67	44.41	44.81	153554
2016-01-19	45.15	45.23	44.34	44.81	112907
2016-01-20	44.36	44.86	42.66	44.35	206323
2016-01-21	44.39	44.81	43.37	43.99	138721
2016-01-22	44.38	45.23	44.18	45.18	80850
2016-01-25	44.97	45.25	44.26	44.36	116828
2016-01-26	44.57	44.77	43.93	44.33	85230
2016-01-27	44.39	44.49	42.88	43.33	210955
2016-01-28	43.81	43.81	42.78	43.46	105994
2016-01-29	43.47	44.66	43.47	44.59	94437
2016-02-01	44.29	45.63	43.37	45.22	122646
2016-02-02	44.87	45.30	43.89	44.09	101967
2016-02-03	44.44	44.85	43.99	44.77	141134
2016-02-04	44.70	45.81	43.39	44.14	179931
2016-02-05	43.79	43.79	42.85	43.39	252314
2016-02-08	42.96	42.99	41.67	42.63	348556
2016-02-09	42.00	43.01	41.82	42.96	211632
2016-02-10	43.14	43.45	39.37	41.87	145162
2016-02-11	41.22	41.66	40.70	41.14	90358
2016-02-12	41.58	42.71	41.17	42.67	149308
2016-02-16	43.04	43.06	42.25	43.03	97090
2016-02-17	43.43	44.51	42.84	44.08	88105
2016-02-18	43.67	45.30	43.67	44.79	123017
2016-02-19	44.43	45.32	44.43	44.90	69212
2016-02-22	45.27	45.80	44.96	45.51	95506
2016-02-23	45.35	45.98	45.25	45.29	104680
2016-02-24	44.86	45.88	44.48	45.85	53857
2016-02-25	45.89	47.38	45.89	47.35	110653
2016-02-26	47.12	47.50	46.78	46.99	75095
2016-02-29	47.19	48.12	46.22	47.11	100693
2016-03-01	47.42	48.56	47.42	48.50	63771
2016-03-02	48.10	48.42	48.08	48.35	51819
2016-03-03	48.23	49.35	48.18	48.95	62038
2016-03-04	48.99	49.16	48.50	49.01	105319
2016-03-07	49.01	49.52	48.77	49.50	132065
2016-03-08	49.26	49.39	49.06	49.50	119942
2016-03-09	49.50	49.75	49.20	49.70	116435
2016-03-10	49.81	49.81	48.88	49.10	106591
2016-03-11	49.44	50.02	49.37	49.98	58526
2016-03-14	49.59	49.82	49.43	49.45	58234
2016-03-15	49.26	49.79	48.78	49.79	51298
2016-03-16	49.53	53.28	49.53	52.98	334465
2016-03-17	52.81	53.81	52.16	53.50	179798
2016-03-18	55.10	55.10	53.64	53.90	268440
2016-03-21	53.97	54.07	53.50	53.95	111661
2016-03-22	53.53	54.02	53.44	53.98	179930
2016-03-23	53.74	53.90	53.51	53.57	53910
2016-03-24	53.33	53.42	52.78	53.30	68866
2016-03-28	53.55	53.93	53.22	53.75	39225
2016-03-29	53.37	55.05	53.37	53.58	103565
2016-03-30	55.08	55.08	54.29	54.91	62303
2016-03-31	54.72	55.01	54.33	54.49	71665
2016-04-01	54.27	55.02	54.05	54.89	64278
2016-04-04	54.90	55.45	54.77	55.09	43888
2016-04-05	54.81	55.12	54.34	54.77	94050
2016-04-06	54.77	55.12	54.67	55.09	45723
2016-04-07	54.71	55.03	53.78	53.96	59602
2016-04-08	54.32	54.33	53.73	54.11	50677
2016-04-11	54.22	55.27	53.66	53.82	55807
2016-04-12	53.80	54.08	53.40	53.92	72702
2016-04-13	54.15	54.85	54.02	54.65	46580
2016-04-14	54.47	54.63	53.85	53.92	35387
2016-04-15	53.93	54.05	53.45	53.85	61810
2016-04-18	53.81	53.81	53.30	53.30	33172
2016-04-19	53.49	54.32	53.07	53.54	99594
2016-04-20	53.53	53.53	52.12	52.27	76875
2016-04-21	52.42	52.42	51.28	51.95	109893
2016-04-22	51.93	52.19	51.61	51.91	56624
2016-04-25	51.55	54.30	51.08	54.09	137136
2016-04-26	54.09	54.93	54.06	54.30	92550
2016-04-27	54.05	54.46	52.98	53.03	83014
2016-04-28	52.93	54.58	52.41	53.91	84531
2016-04-29	55.03	55.03	52.71	53.70	88497
2016-05-02	53.84	55.61	53.84	55.37	125144
2016-05-03	55.06	55.80	54.47	54.69	180191
2016-05-04	54.43	54.91	54.24	54.77	79880
2016-05-05	54.91	55.29	54.50	54.68	114793
2016-05-06	54.13	55.42	54.04	54.89	176845
2016-05-09	54.31	55.32	54.31	54.79	112414
2016-05-10	54.89	55.91	54.66	55.91	142215
2016-05-11	55.83	56.39	55.48	55.99	60624
2016-05-12	56.12	56.46	54.34	55.12	166768
2016-05-13	54.97	55.73	54.79	55.69	142398
2016-05-16	55.12	55.31	53.81	54.11	266421
2016-05-17	54.02	54.54	53.31	53.80	219059
2016-05-18	54.21	55.35	53.36	53.91	190860
2016-05-19	54.15	54.33	53.40	53.98	503851
2016-05-20	54.45	55.97	54.10	55.81	272147
2016-05-23	55.60	55.60	54.13	54.21	116230
2016-05-24	54.69	55.32	54.17	55.24	155928
2016-05-25	55.37	55.56	54.37	54.51	105541
2016-05-26	54.42	54.80	53.56	53.59	115970
2016-05-27	53.71	54.05	53.25	53.97	150341
2016-05-31	54.03	54.33	53.29	54.15	230955
2016-06-01	54.13	56.02	54.13	55.72	223663
2016-06-02	55.43	56.23	55.31	56.15	181804
2016-06-03	56.12	56.12	55.18	55.87	110999
2016-06-06	55.84	56.12	55.14	55.25	161888
2016-06-07	55.12	55.97	54.92	55.80	155286
2016-06-08	55.59	56.24	55.28	56.06	121875
2016-06-09	56.21	56.24	55.48	56.07	103812
2016-06-10	55.70	56.13	55.13	56.07	133041
2016-06-13	55.74	56.33	52.77	55.04	277756
2016-06-14	54.94	56.05	54.62	54.75	154411
2016-06-15	54.55	55.09	54.55	54.77	65886
2016-06-16	54.71	55.29	54.60	55.18	195568
2016-06-17	54.99	55.55	54.73	55.25	689718
2016-06-20	55.56	56.25	55.14	55.26	107547
2016-06-21	55.20	55.71	54.79	55.06	102862
2016-06-22	55.32	55.47	54.78	55.46	118040
2016-06-23	56.03	56.27	55.61	56.22	86300
2016-06-24	54.70	55.33	53.28	53.32	323495
2016-06-27	52.93	52.94	51.81	52.69	157200
2016-06-28	53.35	53.57	52.77	53.29	156758
2016-06-29	53.81	55.35	53.75	55.23	175103
2016-06-30	55.33	55.81	54.91	55.65	213149
2016-07-01	55.65	56.37	55.64	56.10	219013
2016-07-05	56.39	56.39	55.61	55.78	187266
2016-07-06	55.46	56.01	55.23	55.95	99119
2016-07-07	55.85	56.60	55.83	56.31	102892
2016-07-08	56.73	57.23	56.43	57.02	163102
2016-07-11	57.42	57.46	57.00	57.39	185226
2016-07-12	57.58	57.79	57.40	57.59	219033
2016-07-13	57.67	58.00	57.57	57.93	196875
2016-07-14	58.15	58.36	57.90	58.34	200340
2016-07-15	58.14	58.22	57.55	57.70	137816
2016-07-18	57.69	58.08	57.52	57.80	104161
2016-07-19	57.61	58.05	57.24	57.36	132575
2016-07-20	57.68	58.27	56.66	58.12	73348
2016-07-21	58.11	58.62	57.91	58.56	70225
2016-07-22	58.40	59.46	58.40	59.18	54167
2016-07-25	58.90	59.46	58.80	58.88	61254
2016-07-26	59.12	59.12	57.87	58.60	46016
2016-07-27	58.87	59.13	58.35	58.90	66504
2016-07-28	58.90	59.55	58.90	59.24	90217
2016-07-29	59.17	59.58	58.81	58.84	125044
2016-08-01	58.91	59.51	58.84	58.92	98785
2016-08-02	58.96	59.04	58.19	58.44	82668
2016-08-03	58.82	58.82	58.32	58.61	45958
2016-08-04	58.65	59.01	58.38	58.98	98308
2016-08-05	59.02	59.03	57.86	58.02	133466
2016-08-08	57.66	58.35	57.64	58.10	157076
2016-08-09	58.03	62.28	57.87	61.64	350806
2016-08-10	61.87	61.87	60.94	61.11	154866
2016-08-11	61.09	61.97	61.09	61.82	139553
2016-08-12	61.69	62.97	61.69	62.69	196961
2016-08-15	62.95	63.70	62.95	63.66	165071
2016-08-16	63.86	63.86	62.95	62.99	127362
2016-08-17	63.11	63.44	62.57	63.29	118949
2016-08-18	63.30	63.43	62.31	62.93	131846
2016-08-19	62.66	62.70	62.14	62.65	122789
2016-08-22	62.85	63.25	62.30	63.05	109444
2016-08-23	62.94	63.22	62.72	63.04	127465
2016-08-24	62.96	63.24	62.36	62.51	73844
2016-08-25	62.60	62.95	62.42	62.87	71803
2016-08-26	63.30	63.30	62.26	62.80	92057
2016-08-29	62.73	63.75	62.73	63.32	145764
2016-08-30	63.43	63.48	62.84	63.24	234292
2016-08-31	63.30	65.66	62.67	63.19	688118
2016-09-01	63.94	66.26	63.94	66.07	428630
2016-09-02	66.34	66.94	65.32	65.93	244332
2016-09-06	65.76	66.13	65.31	66.07	181458
2016-09-07	65.89	66.80	65.61	66.79	252379
2016-09-08	66.76	66.83	64.90	65.17	173100
2016-09-09	64.60	64.93	64.07	64.09	158493
2016-09-12	63.83	65.47	63.83	65.38	143125
2016-09-13	64.86	65.19	63.98	64.53	176565
2016-09-14	64.13	64.80	64.13	64.63	259016
2016-09-15	64.79	65.46	64.55	65.17	172485
2016-09-16	65.02	65.25	63.52	63.52	943443
2016-09-19	63.66	64.87	63.66	64.28	315155
2016-09-20	64.42	64.57	63.75	64.53	220901
2016-09-21	64.61	66.06	64.61	65.90	166816
2016-09-22	66.13	67.23	65.99	66.42	188005
2016-09-23	65.86	66.47	65.79	66.45	142695
2016-09-26	66.29	66.44	65.93	66.35	177822
2016-09-27	66.34	67.00	65.91	66.84	175133
2016-09-28	67.15	67.18	66.38	67.13	158378
2016-09-29	66.95	67.24	65.46	66.01	85533
2016-09-30	66.01	66.16	65.47	65.73	149059
2016-10-03	65.46	66.21	64.82	65.35	140918
2016-10-04	65.39	65.79	64.98	65.45	185063
2016-10-05	65.46	66.09	65.10	65.19	58256
2016-10-06	65.02	65.39	64.87	65.12	141968
2016-10-07	65.32	65.32	64.40	64.69	95832
2016-10-10	65.00	65.28	64.76	65.21	100186
2016-10-11	65.26	65.26	62.74	62.84	153981
2016-10-12	62.61	62.94	62.10	62.45	90417
2016-10-13	61.98	62.37	61.55	61.96	144786
2016-10-14	62.29	63.04	61.80	62.51	109821
2016-10-17	62.25	62.93	62.16	62.47	122023
2016-10-18	62.96	63.20	62.51	62.58	139688
2016-10-19	62.45	62.99	62.28	62.44	154263
2016-10-20	62.35	62.83	62.09	62.31	135528
2016-10-21	62.39	62.65	61.59	61.68	126621
2016-10-24	62.05	62.39	61.61	62.31	162935
2016-10-25	62.16	62.67	61.79	61.92	99861
2016-10-26	61.73	61.94	59.60	59.98	97003
2016-10-27	60.06	60.50	58.87	59.09	167736
2016-10-28	59.18	60.60	58.74	59.91	77665
2016-10-31	60.22	61.06	60.04	60.85	178804
2016-11-01	60.95	60.95	59.38	59.84	92322
2016-11-02	59.59	60.30	59.51	60.18	109287
2016-11-03	60.01	62.71	58.36	58.62	392797
2016-11-04	58.41	60.44	57.79	59.45	202810
2016-11-07	60.03	61.26	60.03	60.99	147483
2016-11-08	60.68	62.46	60.68	62.05	146755
2016-11-09	61.61	64.80	61.17	63.85	199281
2016-11-10	63.77	65.82	63.34	63.95	289359
2016-11-11	63.54	64.14	62.46	63.93	346815
2016-11-14	63.97	64.33	62.93	63.00	261030
2016-11-15	62.92	63.68	62.35	62.40	114657
2016-11-16	62.17	62.75	62.13	62.70	89223
2016-11-17	62.69	63.55	62.69	63.51	114065
2016-11-18	63.37	64.07	62.54	63.15	152567
2016-11-21	63.43	63.77	63.09	63.64	59920
2016-11-22	63.89	65.07	63.48	65.02	119849
2016-11-23	64.88	65.48	64.28	64.57	78492
2016-11-25	64.25	65.17	64.25	65.17	67947
2016-11-28	64.95	66.10	63.62	64.28	122912
2016-11-29	64.47	66.21	64.30	65.62	242291
2016-11-30	65.95	65.95	63.93	65.14	155887
2016-12-01	65.37	65.79	63.77	64.33	168829
2016-12-02	64.32	64.61	63.11	63.26	125747
2016-12-05	64.14	65.14	63.44	64.56	107196
2016-12-06	64.42	65.95	64.42	65.91	122112
2016-12-07	65.66	68.24	65.66	67.72	138464
2016-12-08	67.92	67.92	66.53	66.59	100880
2016-12-09	66.64	66.70	65.83	66.08	80251
2016-12-12	66.32	66.58	65.24	65.72	142262
2016-12-13	65.95	67.32	65.95	66.96	117880
2016-12-14	67.43	69.06	67.25	67.98	107575
2016-12-15	67.58	68.90	67.58	68.24	157724
2016-12-16	68.14	68.92	67.59	67.86	226136
2016-12-19	68.18	68.61	67.71	67.81	106285
2016-12-20	68.26	68.41	68.02	68.24	46510
2016-12-21	68.23	68.67	67.87	68.35	66641
2016-12-22	68.17	68.57	67.67	68.45	86859
2016-12-23	68.45	68.70	68.11	68.27	38804
2016-12-27	68.10	68.80	68.10	68.48	45714
2016-12-28	68.86	69.23	68.12	68.40	76496
2016-12-29	68.21	69.21	67.98	68.61	155135
2016-12-30	68.63	68.63	67.21	67.88	151755
2017-01-03	67.84	68.35	66.00	66.65	212495
2017-01-04	66.88	68.46	66.04	68.36	149300
2017-01-05	68.13	69.57	68.13	69.19	159830
2017-01-06	68.96	69.67	68.80	69.50	217726
2017-01-09	69.56	70.16	68.69	68.91	127115
2017-01-10	69.19	69.97	68.82	69.54	114027
2017-01-11	69.52	70.28	69.18	70.20	86191
2017-01-12	70.04	70.70	69.26	69.79	57418
2017-01-13	69.76	70.35	69.59	70.24	99868
2017-01-17	70.11	71.90	69.68	71.85	143249
2017-01-18	71.89	72.37	71.30	71.38	139416
2017-01-19	71.28	72.27	71.28	72.14	158721
2017-01-20	72.31	73.27	72.31	73.07	91341
2017-01-23	73.23	73.73	72.66	73.16	158927
2017-01-24	73.54	73.72	72.88	73.50	169934
2017-01-25	73.80	74.21	73.23	73.93	54983
2017-01-26	78.51	81.21	77.73	80.48	842400
2017-01-27	81.94	81.94	77.17	78.38	341277
2017-01-30	78.24	78.37	77.17	78.35	129186
2017-01-31	77.83	78.67	77.74	78.39	108445
2017-02-01	78.58	79.05	77.88	78.66	109756
2017-02-02	78.55	78.86	78.33	78.42	103705
2017-02-03	78.55	79.23	78.42	79.23	78438
2017-02-06	78.99	79.14	77.61	78.18	94141
2017-02-07	78.25	79.08	78.25	78.87	87300
2017-02-08	78.64	79.31	78.61	79.28	88353
2017-02-09	79.14	79.58	78.48	79.46	96296
2017-02-10	78.54	79.64	78.54	79.47	118999
2017-02-13	79.37	79.76	78.65	78.97	65977
2017-02-14	79.16	79.54	78.81	79.17	162619
2017-02-15	79.25	79.71	78.78	79.62	97689
2017-02-16	79.85	80.39	78.61	79.51	136110
2017-02-17	79.70	79.70	78.08	79.67	117468
2017-02-21	79.73	79.89	79.00	79.83	87235
2017-02-22	79.45	80.09	79.16	79.48	98835
2017-02-23	79.65	79.82	78.71	79.09	86127
2017-02-24	78.66	79.63	78.66	79.51	67300
2017-02-27	79.42	79.93	79.25	79.66	82350
2017-02-28	79.54	79.63	78.56	78.94	100020
2017-03-01	79.63	80.10	78.77	78.87	110598
2017-03-02	78.57	78.85	78.02	78.17	81910
2017-03-03	78.15	78.36	77.72	78.13	55788
2017-03-06	77.92	78.68	77.83	78.43	81044
2017-03-07	78.56	79.12	78.30	78.36	66144
2017-03-08	78.49	78.77	77.96	78.03	57452
2017-03-09	78.25	78.91	77.81	78.36	72543
2017-03-10	78.66	79.09	78.34	78.79	119073
2017-03-13	78.47	79.33	78.47	78.98	59496
2017-03-14	78.85	79.19	78.56	78.90	47559
2017-03-15	79.13	79.70	78.91	79.27	79177
2017-03-16	79.50	79.63	78.78	78.95	54071
2017-03-17	79.18	79.27	78.47	79.11	125162
2017-03-20	78.84	79.19	78.81	78.85	393209
2017-03-21	78.75	79.11	77.83	77.95	193447
2017-03-22	78.19	78.48	77.61	78.23	74138
2017-03-23	78.11	79.42	78.11	78.78	88101
2017-03-24	79.15	79.80	78.88	79.25	115858
2017-03-27	78.97	79.34	78.01	78.95	84882
2017-03-28	78.69	79.30	78.23	79.13	67162
2017-03-29	78.81	79.63	78.52	79.33	63898
2017-03-30	78.47	80.09	78.47	79.94	406353
2017-03-31	79.58	80.64	79.58	79.71	203308
2017-04-03	79.40	80.70	79.26	80.29	136436
2017-04-04	79.90	82.50	79.90	81.68	352511
2017-04-05	81.69	82.97	80.76	81.02	186638
2017-04-06	81.21	82.07	81.21	81.53	105887
2017-04-07	81.35	81.68	81.02	81.11	37073
2017-04-10	81.05	81.60	80.93	81.24	46600
2017-04-11	81.32	81.32	80.15	81.03	51011
2017-04-12	81.05	81.44	80.59	81.13	50488
2017-04-13	80.72	81.55	80.11	80.14	33647
2017-04-17	80.37	80.77	79.94	80.58	66921
2017-04-18	80.07	80.61	79.84	80.35	58772
2017-04-19	79.98	81.74	79.98	81.29	44722
2017-04-20	81.82	82.22	81.46	82.04	31480
2017-04-21	81.58	82.71	81.58	82.25	77113
2017-04-24	82.49	83.28	82.49	83.22	39183
2017-04-25	83.84	84.16	83.48	83.78	104507
2017-04-26	83.98	85.06	83.90	83.96	88333
2017-04-27	84.44	84.85	84.32	84.69	44444
2017-04-28	84.42	84.48	83.66	84.25	164484
2017-05-01	84.25	84.65	83.33	83.87	90933
2017-05-02	83.71	83.81	82.10	82.93	139613
2017-05-03	82.97	82.97	79.00	79.41	163455
2017-05-04	79.03	80.12	79.03	79.04	71153
2017-05-05	79.60	81.10	79.41	81.03	128191
2017-05-08	80.71	80.71	78.89	79.25	200260
2017-05-09	79.14	79.78	78.96	79.49	59554
2017-05-10	79.25	79.45	78.42	78.90	170688
2017-05-11	78.73	79.11	78.31	78.93	89188
2017-05-12	78.84	79.19	78.23	78.31	41806
2017-05-15	78.52	78.69	77.62	77.82	75733
2017-05-16	78.07	78.23	77.34	77.57	51500
2017-05-17	77.01	77.43	75.38	76.27	71355
2017-05-18	76.30	77.37	76.30	76.98	68994
2017-05-19	76.92	77.53	76.74	76.98	107333
2017-05-22	77.05	77.56	77.05	77.20	100600
2017-05-23	77.18	78.02	76.82	77.48	56982
2017-05-24	77.58	80.04	77.49	79.50	172918
2017-05-25	79.69	80.91	79.69	80.37	104129
2017-05-26	80.55	81.59	80.55	81.15	103698
2017-05-30	81.36	81.84	80.67	81.63	113355
2017-05-31	81.86	82.73	81.37	82.67	246494
2017-06-01	83.02	84.69	82.12	83.49	197696
2017-06-02	83.65	85.40	83.65	85.25	130530
2017-06-05	84.95	84.95	82.90	83.11	72376
2017-06-06	83.12	83.12	82.43	82.96	139460
2017-06-07	82.94	83.59	82.77	83.38	42325
2017-06-08	83.25	83.25	81.04	81.87	117146
2017-06-09	81.56	82.06	79.87	80.71	69463
2017-06-12	80.44	81.82	80.33	81.73	79331
2017-06-13	81.92	82.82	81.74	82.66	54839
2017-06-14	83.05	83.05	81.30	81.55	72175
2017-06-15	80.72	81.65	80.18	81.33	65526
2017-06-16	81.40	81.96	80.16	81.68	161692
2017-06-19	81.95	82.51	81.86	81.96	64734
2017-06-20	81.51	81.51	79.50	79.88	147965
2017-06-21	80.00	80.01	79.57	79.71	123123
2017-06-22	79.72	80.46	79.33	79.59	189756
2017-06-23	79.64	79.83	78.60	79.61	217893
2017-06-26	79.72	80.38	79.70	80.15	108732
2017-06-27	79.90	80.03	79.06	79.15	92458
2017-06-28	79.27	81.33	79.13	80.99	230024
2017-06-29	81.15	81.15	79.70	80.40	177062
2017-06-30	80.00	80.92	79.50	80.37	127137
2017-07-03	80.74	80.98	78.36	78.42	99462
2017-07-05	78.18	79.58	77.04	79.24	316842
2017-07-06	79.04	79.34	78.49	78.71	75374
2017-07-07	78.59	79.51	78.42	79.12	65488
2017-07-10	79.02	80.14	79.02	79.90	79497
2017-07-11	80.06	81.03	79.77	80.27	64579
2017-07-12	80.70	81.69	80.70	81.18	75764
2017-07-13	81.43	81.43	80.57	80.88	37705
2017-07-14	80.88	82.29	80.27	82.05	106362
2017-07-17	82.39	82.56	81.81	82.01	46205
2017-07-18	81.68	82.51	80.99	82.17	60439
2017-07-19	82.47	82.98	82.11	82.79	52010
2017-07-20	82.78	83.73	82.65	83.03	48987
2017-07-21	83.23	83.76	83.10	83.52	67664
2017-07-24	83.49	83.62	82.80	83.18	50852
2017-07-25	83.19	83.48	82.52	83.31	93764
2017-07-26	83.42	83.95	83.03	83.48	73605
2017-07-27	84.03	88.57	83.97	87.73	473002
2017-07-28	87.30	88.80	86.46	88.47	150613
2017-07-31	90.51	93.83	90.51	92.67	461599
2017-08-01	93.11	93.11	91.70	92.89	136809
2017-08-02	93.31	93.31	91.81	92.47	123489
2017-08-03	92.79	93.19	91.99	92.23	114106
2017-08-04	92.09	92.46	91.78	91.89	68669
2017-08-07	91.93	92.18	90.99	91.17	59476
2017-08-08	90.90	93.46	90.82	92.81	90782
2017-08-09	92.66	96.36	91.84	96.27	322968
2017-08-10	95.87	96.50	95.10	95.23	274999
2017-08-11	95.38	95.77	94.31	95.19	199274
2017-08-14	95.80	97.76	90.52	96.60	119124
2017-08-15	96.51	96.75	94.82	94.88	127350
2017-08-16	94.99	95.63	94.71	95.48	110614
2017-08-17	95.33	95.67	93.43	93.53	93704
2017-08-18	93.25	94.10	92.75	93.41	54549
2017-08-21	93.35	94.67	93.35	94.49	140305
2017-08-22	94.65	95.34	94.45	94.97	62131
2017-08-23	94.69	94.69	93.46	93.55	37838
2017-08-24	93.77	93.77	92.27	93.22	51379
2017-08-25	92.84	93.86	92.42	92.68	111632
2017-08-28	93.19	93.19	92.22	93.04	82662
2017-08-29	92.06	92.94	92.04	92.56	128741
2017-08-30	92.68	94.23	92.68	93.92	41551
2017-08-31	93.97	95.11	93.82	95.02	65895
2017-09-01	95.27	95.27	93.85	93.95	64047
2017-09-05	93.58	94.58	93.16	94.44	106832
2017-09-06	93.90	97.05	93.81	96.45	102128
2017-09-07	96.76	97.38	94.36	95.50	324062
2017-09-08	95.25	96.17	93.42	94.43	215297
2017-09-11	94.53	95.32	91.90	92.01	347031
2017-09-12	92.05	94.01	90.95	92.50	217294
2017-09-13	92.19	93.64	91.94	93.49	171157
2017-09-14	92.99	93.04	91.52	91.58	134538
2017-09-15	91.74	92.02	89.95	90.87	560353
2017-09-18	91.02	91.02	89.65	90.21	135004
2017-09-19	90.16	90.36	88.76	89.19	221833
2017-09-20	89.43	90.41	88.74	89.57	223533
2017-09-21	89.24	89.24	88.07	88.15	153717
2017-09-22	87.89	88.45	87.76	88.14	98891
2017-09-25	87.40	87.89	86.73	87.38	150329
2017-09-26	87.40	87.60	86.95	87.25	42959
2017-09-27	87.16	88.37	87.09	88.16	125425
2017-09-28	87.72	87.83	86.78	87.57	371036
2017-09-29	87.16	88.34	87.03	88.23	287492
2017-10-02	88.23	88.68	87.83	88.09	165280
2017-10-03	88.18	89.81	88.12	89.64	75358
2017-10-04	89.78	90.72	89.76	90.39	81178
2017-10-05	90.52	91.29	90.33	90.71	63267
2017-10-06	90.63	90.89	89.81	89.87	82101
2017-10-09	90.11	90.17	88.95	89.11	60826
2017-10-10	89.61	89.61	88.67	89.11	59084
2017-10-11	89.31	89.92	88.86	89.57	108235
2017-10-12	89.19	89.19	86.71	87.56	104942
2017-10-13	87.52	87.91	85.75	87.55	135737
2017-10-16	88.23	88.36	87.48	87.73	81523
2017-10-17	87.70	88.02	87.08	87.11	68456
2017-10-18	86.75	87.19	86.14	86.17	41463
2017-10-19	86.22	86.22	85.35	85.75	230768
2017-10-20	85.75	86.52	85.75	86.17	141137
2017-10-23	86.02	86.33	85.11	85.18	197342
2017-10-24	84.77	85.05	83.16	83.19	134029
2017-10-25	83.14	84.09	82.26	84.02	323113
2017-10-26	80.84	80.84	76.58	77.04	526894
2017-10-27	77.28	78.04	75.31	77.33	490898
2017-10-30	77.27	79.61	77.04	79.20	209769
2017-10-31	79.68	81.59	78.84	80.76	194850
2017-11-01	81.52	82.13	81.22	81.70	151015
2017-11-02	82.07	82.35	81.01	81.77	187217
2017-11-03	81.37	82.08	80.08	80.97	142851
2017-11-06	81.09	85.95	81.08	83.87	377256
2017-11-07	83.55	84.52	82.96	83.11	136619
2017-11-08	82.59	82.96	81.37	81.59	112844
2017-11-09	81.49	82.64	80.82	82.56	100177
2017-11-10	82.64	83.11	82.03	82.19	72006
2017-11-13	82.02	83.11	82.02	83.11	119407
2017-11-14	82.48	82.48	80.65	81.36	166370
2017-11-15	81.13	81.96	80.03	81.92	199043
2017-11-16	82.00	82.99	80.72	82.67	134824
2017-11-17	82.65	84.52	82.65	83.90	122266
2017-11-20	82.14	85.00	82.14	82.87	171213
2017-11-21	83.01	83.84	82.45	82.58	95152
2017-11-22	82.51	82.80	81.36	81.86	134825
2017-11-24	81.94	82.04	80.53	81.06	60326
2017-11-27	81.18	81.18	78.79	79.34	123208
2017-11-28	79.72	80.56	78.73	80.39	127833
2017-11-29	80.27	81.96	80.20	81.18	216180
2017-11-30	81.49	81.56	79.22	80.29	169578
2017-12-01	80.05	82.86	80.05	82.27	235438
2017-12-04	82.51	83.88	81.55	82.08	115171
2017-12-05	82.00	82.49	80.95	81.00	149177
2017-12-06	81.00	81.07	78.67	78.81	195167
2017-12-07	78.65	80.44	78.40	79.25	113626
2017-12-08	79.41	80.05	78.03	78.50	394574
2017-12-11	78.38	80.44	78.28	80.15	170811
2017-12-12	80.16	80.55	78.69	79.38	149425
2017-12-13	79.88	80.10	78.55	79.30	159741
2017-12-14	79.37	79.56	78.25	79.11	156527
2017-12-15	79.25	79.42	77.94	78.19	298949
2017-12-18	78.70	79.32	78.12	78.87	96022
2017-12-19	78.97	78.97	76.94	77.00	216065
2017-12-20	77.00	77.03	75.43	75.96	361621
2017-12-21	75.89	79.81	75.89	79.00	250846
2017-12-22	78.87	80.38	78.87	79.67	151896
2017-12-26	79.56	80.36	79.11	79.62	133106
2017-12-27	79.64	79.83	77.78	78.08	169972
2017-12-28	79.00	79.69	78.23	79.61	233329
2017-12-29	79.66	79.79	78.65	79.68	233449
2018-01-02	80.21	82.98	79.73	82.72	236262
2018-01-03	83.39	85.48	82.65	83.84	336012
2018-01-04	84.01	84.46	82.42	82.81	161215
2018-01-05	82.69	83.34	82.47	83.22	204732
2018-01-08	83.32	84.89	82.95	84.00	188823
2018-01-09	84.04	84.35	83.53	83.70	84750
2018-01-10	83.29	83.56	81.97	83.11	242410
2018-01-11	83.20	84.59	83.09	84.25	273834
2018-01-12	84.32	84.77	83.62	84.59	110102
2018-01-16	83.97	84.82	83.28	83.79	129142
2018-01-17	84.38	85.20	83.84	85.03	95916
2018-01-18	84.81	86.41	84.69	86.29	152668
2018-01-19	86.73	87.23	86.40	87.15	108847
2018-01-22	87.22	88.02	87.10	87.88	78144
2018-01-23	87.85	88.30	87.39	88.02	187429
2018-01-24	88.35	89.32	87.41	89.13	182196
2018-01-25	89.31	89.51	88.15	88.72	99967
2018-01-26	89.02	89.25	88.52	88.96	126174
2018-01-29	88.72	88.74	87.72	87.87	105974
2018-01-30	88.02	88.67	87.90	88.34	144992
2018-01-31	88.54	89.06	86.73	88.66	123083
2018-02-01	88.43	89.56	87.92	87.97	180720
2018-02-02	88.23	92.30	88.23	90.08	295177
2018-02-05	90.18	90.97	86.82	87.07	327146
2018-02-06	85.74	86.31	83.92	85.56	202339
2018-02-07	85.42	86.10	84.23	84.61	136423
2018-02-08	84.67	84.67	80.89	81.03	174322
2018-02-09	81.74	82.21	79.55	80.60	369873
2018-02-12	81.11	83.77	81.02	83.46	134535
2018-02-13	83.41	83.41	82.52	83.17	114559
2018-02-14	82.76	84.35	82.65	84.27	92283
2018-02-15	84.44	85.93	83.91	85.68	75360
2018-02-16	85.22	86.88	85.13	86.07	66419
2018-02-20	86.15	86.17	84.78	85.00	92443
2018-02-21	85.29	86.67	84.84	85.35	197733
2018-02-22	85.35	85.97	83.60	83.81	155625
2018-02-23	84.11	85.96	83.61	85.82	62908
2018-02-26	85.95	86.10	85.04	85.32	136333
2018-02-27	85.34	85.53	83.74	83.80	131513
2018-02-28	84.16	84.31	81.78	81.86	136041
2018-03-01	82.55	82.98	80.45	81.55	555071
2018-03-02	81.09	81.27	79.98	80.44	337403
2018-03-05	80.43	83.43	79.56	82.81	238691
2018-03-06	83.14	83.14	81.33	82.08	157045
2018-03-07	81.05	82.30	78.71	81.68	227325
2018-03-08	80.94	82.90	80.94	82.14	199044
2018-03-09	82.76	83.70	82.15	83.11	129518
2018-03-12	82.96	87.91	82.96	85.75	182150
2018-03-13	86.05	86.60	83.47	83.70	69616
2018-03-14	84.23	84.23	82.19	82.31	143565
2018-03-15	82.45	82.51	81.24	81.73	92896
2018-03-16	81.74	82.85	81.74	82.56	120696
2018-03-19	82.46	82.46	80.74	81.32	226838
2018-03-20	81.38	81.55	80.39	80.79	205935
2018-03-21	80.78	81.30	80.46	80.80	182397
2018-03-22	80.22	80.22	79.40	79.88	268596
2018-03-23	79.89	79.98	77.99	78.08	414108
2018-03-26	78.86	78.86	77.00	78.02	207186
2018-03-27	78.27	78.75	77.23	77.85	624616
2018-03-28	77.86	78.53	77.29	77.72	414907
2018-03-29	78.01	79.72	77.28	79.44	169661
2018-04-02	78.99	79.30	76.49	77.26	308698
2018-04-03	77.78	78.20	76.92	77.75	369428
2018-04-04	76.85	78.19	76.85	77.95	240215
2018-04-05	78.34	78.77	77.36	78.28	111633
2018-04-06	77.63	78.15	76.53	77.18	169646
2018-04-09	77.50	78.66	77.18	77.71	197865
2018-04-10	78.36	78.86	77.03	77.11	190340
2018-04-11	76.82	76.89	76.01	76.17	171192
2018-04-12	76.58	76.78	75.34	76.48	212774
2018-04-13	76.88	76.88	75.78	76.06	129578
2018-04-16	76.11	77.95	75.89	77.64	150058
2018-04-17	78.04	78.38	77.47	77.64	89762
2018-04-18	77.60	78.87	77.60	78.54	98017
2018-04-19	78.73	79.51	77.64	78.04	67846
2018-04-20	77.85	78.51	76.90	77.25	85486
2018-04-23	77.26	77.92	77.13	77.47	87347
2018-04-24	77.74	78.31	75.20	75.74	175277
2018-04-25	75.75	76.17	74.77	75.99	156325
2018-04-26	76.01	76.53	75.49	75.93	145761
2018-04-27	72.36	72.36	63.97	64.87	1132588
2018-04-30	65.20	66.78	65.20	66.03	381380
2018-05-01	66.03	67.31	65.12	67.07	614579
2018-05-02	67.04	67.78	65.15	65.21	273508
2018-05-03	65.11	66.33	63.89	66.09	495941
2018-05-04	66.18	67.61	66.18	67.54	220700
2018-05-07	67.24	68.44	67.19	68.20	258637
2018-05-08	68.19	68.31	67.09	67.22	256318
2018-05-09	66.01	67.48	66.01	66.08	245893
2018-05-10	66.06	67.22	66.06	66.64	145175
2018-05-11	66.39	66.61	65.84	66.26	131173
2018-05-14	66.45	67.48	66.27	67.18	144736
2018-05-15	66.41	66.96	66.17	66.88	303452
2018-05-16	66.68	67.81	66.54	67.31	179631
2018-05-17	67.21	67.31	66.38	66.46	179936
2018-05-18	66.28	66.48	65.96	66.19	156068
2018-05-21	65.88	66.28	65.41	65.79	385867
2018-05-22	65.65	66.39	65.65	65.84	139908
2018-05-23	65.58	66.47	65.18	66.29	172123
2018-05-24	66.09	66.22	65.37	66.07	193258
2018-05-25	66.56	66.68	66.14	66.48	160962
2018-05-29	65.84	66.44	64.87	65.32	266133
2018-05-30	65.46	65.54	64.75	64.83	655302
2018-05-31	64.78	64.82	63.79	63.98	261863
2018-06-01	64.31	65.04	63.75	63.96	155248
2018-06-04	63.95	65.02	63.47	64.69	200020
2018-06-05	64.87	65.43	64.56	65.09	115398
2018-06-06	64.87	67.33	64.87	66.82	153590
2018-06-07	66.90	67.71	66.68	67.64	160281
2018-06-08	67.44	67.98	67.18	67.93	139588
2018-06-11	67.78	69.20	67.73	68.94	122271
2018-06-12	68.95	70.79	68.86	70.09	277937
2018-06-13	70.92	71.25	69.23	69.32	193009
2018-06-14	69.53	71.54	69.53	71.25	182397
2018-06-15	71.17	71.71	70.67	71.37	437783
2018-06-18	71.16	71.51	70.42	71.09	156810
2018-06-19	70.74	71.00	70.31	70.71	111960
2018-06-20	71.08	71.87	70.33	70.86	120340
2018-06-21	71.71	71.71	70.04	70.11	96232
2018-06-22	70.24	72.35	70.24	72.00	178163
2018-06-25	71.90	72.28	71.16	71.56	287649
2018-06-26	71.57	72.46	70.88	72.24	141207
2018-06-27	72.25	72.94	70.99	71.10	171392
2018-06-28	71.01	71.56	70.33	70.93	107011
2018-06-29	70.93	71.76	69.92	70.86	143578
2018-07-02	70.66	72.46	70.13	70.66	169991
2018-07-03	70.89	72.27	70.80	71.90	99455
2018-07-05	72.60	72.60	70.90	71.92	154056
2018-07-06	71.93	73.92	71.93	73.63	114105
2018-07-09	74.07	74.81	73.76	74.78	165554
2018-07-10	74.91	74.93	73.90	74.33	168683
2018-07-11	73.92	74.57	73.65	73.92	103215
2018-07-12	74.01	74.42	73.73	74.17	137182
2018-07-13	74.08	74.11	73.63	73.89	99066
2018-07-16	74.00	74.35	73.79	74.03	111407
2018-07-17	73.77	74.51	73.54	74.21	94023
2018-07-18	74.21	74.47	73.35	73.63	168684
2018-07-19	73.60	73.79	72.43	72.83	404953
2018-07-20	72.79	72.83	71.76	72.33	208299
2018-07-23	72.55	72.55	71.11	71.42	112047
2018-07-24	71.60	71.81	70.70	70.72	190488
2018-07-25	70.81	70.81	68.20	68.81	200587
2018-07-26	68.84	71.19	68.84	70.92	195893
2018-07-27	70.94	71.83	69.77	70.40	87463
2018-07-30	70.39	71.69	70.26	71.65	249999
2018-07-31	73.79	76.56	73.68	74.33	379963
2018-08-01	74.50	74.50	73.06	73.06	163408
2018-08-02	73.15	73.15	72.20	72.43	76778
2018-08-03	72.50	74.53	72.37	74.24	124402
2018-08-06	74.58	74.58	73.67	73.88	146370
2018-08-07	73.11	73.77	72.50	73.35	135554
2018-08-08	73.72	73.72	72.88	73.20	71898
2018-08-09	73.11	75.15	73.11	74.70	215425
2018-08-10	74.43	74.43	73.63	74.06	140287
2018-08-13	74.36	74.36	73.47	73.94	71354
2018-08-14	74.15	75.09	73.50	74.85	224494
2018-08-15	75.01	75.01	72.65	72.92	107376
2018-08-16	73.35	74.32	73.31	73.98	63678
2018-08-17	73.81	74.28	73.60	73.77	84156
2018-08-20	73.92	74.52	73.17	73.41	102182
2018-08-21	73.58	75.69	73.58	75.33	111685
2018-08-22	75.39	75.72	73.83	74.68	162718
2018-08-23	74.60	74.60	72.24	72.51	114839
2018-08-24	72.55	73.86	72.55	73.58	83850
2018-08-27	73.70	74.93	73.70	74.24	88554
2018-08-28	74.18	75.53	74.18	74.58	126416
2018-08-29	74.55	75.66	74.36	75.40	98801
2018-08-30	75.36	75.58	75.00	75.37	87998
2018-08-31	75.19	76.29	75.19	75.88	107312
2018-09-04	75.65	76.79	74.81	76.18	108205
2018-09-05	76.05	76.52	75.33	75.48	194827
2018-09-06	75.47	76.01	74.45	74.49	111327
2018-09-07	74.28	74.94	74.12	74.61	87694
2018-09-10	74.82	75.60	74.49	75.34	92368
2018-09-11	75.20	76.54	75.20	76.22	137251
2018-09-12	76.10	76.22	74.81	76.02	71310
2018-09-13	76.20	78.66	76.20	77.34	102998
2018-09-14	77.34	77.63	76.82	77.47	99563
2018-09-17	77.30	77.51	76.82	77.11	107774
2018-09-18	77.01	79.59	77.01	79.14	132010
2018-09-19	79.24	79.71	79.16	79.22	62478
2018-09-20	79.35	80.11	79.11	79.54	115529
2018-09-21	79.70	80.49	79.45	79.45	258755
2018-09-24	79.44	79.44	78.27	78.33	136614
2018-09-25	78.36	78.36	77.68	77.95	63668
2018-09-26	78.09	78.60	77.76	77.93	106147
2018-09-27	78.02	79.34	78.02	78.49	76840
2018-09-28	77.62	79.11	77.62	79.00	119329
2018-10-01	79.28	79.59	77.46	77.68	118422
2018-10-02	77.69	78.69	77.61	78.56	165919
2018-10-03	78.92	79.03	78.12	78.26	69417
2018-10-04	78.07	78.40	77.34	77.56	197478
2018-10-05	77.59	77.92	75.56	76.07	129367
2018-10-08	75.83	76.88	75.51	76.61	142532
2018-10-09	76.44	77.81	76.02	77.30	97896
2018-10-10	76.98	77.45	74.58	74.77	114724
2018-10-11	75.16	75.16	72.89	73.33	168018
2018-10-12	74.39	75.00	73.15	74.77	249056
2018-10-15	74.69	76.66	73.62	76.25	94221
2018-10-16	76.66	78.11	76.41	77.92	85477
2018-10-17	77.92	78.20	76.62	77.44	125909
2018-10-18	77.33	77.88	76.29	77.35	122736
2018-10-19	77.63	78.52	77.42	78.10	162447
2018-10-22	78.43	78.83	77.25	77.43	115465
2018-10-23	76.37	77.08	75.41	76.55	97642
2018-10-24	76.46	77.33	73.37	73.53	146946
2018-10-25	74.14	76.51	74.14	75.82	118562
2018-10-26	73.37	73.37	69.38	71.75	263256
2018-10-29	72.68	74.91	71.79	72.84	125008
2018-10-30	72.85	76.34	72.85	76.29	115780
2018-10-31	76.98	78.79	76.76	77.56	185411
2018-11-01	77.83	79.42	77.34	78.54	169073
2018-11-02	79.70	79.70	75.40	76.66	127464
2018-11-05	76.86	78.13	76.86	78.02	100414
2018-11-06	78.03	78.47	77.05	77.51	54915
2018-11-07	77.91	79.25	77.91	78.93	68789
2018-11-08	78.51	79.22	77.54	77.95	73357
2018-11-09	77.77	78.26	76.17	76.88	79471
2018-11-12	76.68	77.75	76.10	77.05	252708
2018-11-13	77.00	78.94	76.99	77.35	189256
2018-11-14	78.09	78.35	77.11	77.46	212193
2018-11-15	77.47	77.47	75.12	76.98	139657
2018-11-16	76.57	79.21	76.57	78.80	263781
2018-11-19	78.61	79.00	76.61	76.95	254487
2018-11-20	76.02	76.52	72.16	72.68	223859
2018-11-21	72.89	74.01	72.63	72.86	102008
2018-11-23	72.52	74.05	72.20	73.88	39651
2018-11-26	74.27	75.33	73.99	75.22	151904
2018-11-27	74.86	76.50	74.86	76.32	117640
2018-11-28	76.48	78.98	76.35	78.88	153330
2018-11-29	78.76	80.44	78.62	79.62	171603
2018-11-30	79.19	80.05	78.92	79.75	191221
2018-12-03	80.38	80.67	78.45	78.97	151546
2018-12-04	78.88	79.74	76.51	77.06	356227
2018-12-06	75.83	77.54	75.43	77.52	156168
2018-12-07	77.13	78.02	75.01	75.69	103050
2018-12-10	75.79	75.79	74.00	75.09	131412
2018-12-11	76.14	76.35	73.93	74.50	118254
2018-12-12	75.53	77.01	75.25	75.68	542084
2018-12-13	75.90	76.44	73.84	74.36	1090342
2018-12-14	73.70	74.67	73.37	73.78	112525
2018-12-17	73.41	74.03	72.77	73.09	104526
2018-12-18	73.67	73.70	71.52	72.00	132267
2018-12-19	71.51	72.78	69.57	70.29	213909
2018-12-20	69.46	70.36	67.76	68.56	256363
2018-12-21	69.22	69.41	66.44	66.93	245642
2018-12-24	66.75	66.91	64.77	64.81	119484
2018-12-26	65.21	67.17	64.42	67.14	193387
2018-12-27	66.65	67.30	64.45	67.29	301656
2018-12-28	67.73	68.06	66.85	67.21	157779
2018-12-31	67.65	68.08	66.19	67.27	254719
2019-01-02	66.08	68.25	65.89	68.10	172671
2019-01-03	67.62	69.69	67.62	68.37	109995
2019-01-04	68.63	71.77	68.63	71.25	195176
2019-01-07	71.29	72.31	70.84	71.52	109764
2019-01-08	72.21	72.38	71.38	71.70	128445
2019-01-09	72.50	72.50	71.06	71.36	255280
2019-01-10	70.95	71.28	69.99	70.54	74599
2019-01-11	69.96	71.01	69.96	70.91	130134
2019-01-14	70.49	71.05	69.82	70.02	247194
2019-01-15	70.11	70.47	69.73	70.26	70530
2019-01-16	70.27	71.02	70.07	70.33	67975
2019-01-17	70.04	70.83	70.03	70.60	83754
2019-01-18	70.85	71.12	70.13	70.61	265183
2019-01-22	69.42	70.23	68.43	68.78	129822
2019-01-23	69.46	70.51	67.51	68.83	210683
2019-01-24	68.75	69.54	68.33	69.47	146846
2019-01-25	69.81	70.42	69.81	70.10	92434
2019-01-28	69.49	70.81	69.28	70.81	100579
2019-01-29	70.81	71.15	70.05	70.20	59279
2019-01-30	70.57	71.23	69.86	70.47	139217
2019-01-31	76.40	80.75	75.91	79.41	234751
2019-02-01	79.40	81.98	79.40	81.65	183495
2019-02-04	81.75	82.31	81.32	81.49	152652
2019-02-05	81.68	82.84	80.87	82.79	172812
2019-02-06	82.78	83.83	82.58	83.40	178129
2019-02-07	83.02	83.41	82.23	83.38	87079
2019-02-08	83.00	83.13	82.18	82.91	87341
2019-02-11	82.46	82.99	80.94	81.08	189003
2019-02-12	81.37	82.44	81.03	81.77	92047
2019-02-13	81.78	82.31	81.08	81.42	70008
2019-02-14	81.11	82.32	80.75	82.25	159719
2019-02-15	82.55	83.77	82.26	83.65	180767
2019-02-19	83.64	83.88	83.15	83.18	78528
2019-02-20	83.27	84.25	83.18	83.76	60158
2019-02-21	83.48	83.97	82.35	83.75	86801
2019-02-22	82.83	84.31	82.83	84.13	166424
2019-02-25	84.31	84.67	83.59	83.59	139287
2019-02-26	83.36	83.87	82.96	83.65	376298
2019-02-27	83.59	84.02	82.91	83.62	117804
2019-02-28	83.70	83.95	83.39	83.68	106221
2019-03-01	84.04	84.37	83.60	84.08	152854
2019-03-04	84.75	85.14	83.90	84.59	139595
2019-03-05	84.59	84.97	83.51	83.51	96144
2019-03-06	83.52	83.92	82.93	83.28	65030
2019-03-07	83.22	83.34	82.50	82.79	83188
2019-03-08	81.49	82.53	81.49	82.48	95948
2019-03-11	82.61	84.00	82.61	83.96	79893
2019-03-12	83.97	84.49	83.75	84.39	87486
2019-03-13	84.61	85.90	84.56	85.30	109077
2019-03-14	85.19	86.35	84.79	86.04	98619
2019-03-15	86.19	86.98	85.78	86.44	387795
2019-03-18	86.37	87.43	86.37	87.29	171875
2019-03-19	87.08	88.55	87.08	87.62	117560
2019-03-20	87.54	88.02	86.78	87.34	131483
2019-03-21	86.86	88.43	86.86	88.20	77372
2019-03-22	87.87	88.06	86.66	86.87	73825
2019-03-25	86.94	86.94	85.93	86.28	52362
2019-03-26	86.35	86.79	86.20	86.68	53103
2019-03-27	87.23	87.23	86.50	86.94	64342
2019-03-28	86.93	87.02	86.44	86.88	62716
2019-03-29	87.07	87.07	85.47	85.85	215563
2019-04-01	86.48	86.76	85.85	86.50	137299
2019-04-02	86.46	86.90	85.86	86.70	157624
2019-04-03	86.93	87.14	85.73	86.22	91404
2019-04-04	85.94	86.26	85.50	86.15	125695
2019-04-05	86.41	87.23	86.27	87.16	73562
2019-04-08	87.11	87.49	86.81	87.47	77378
2019-04-09	85.91	87.78	85.91	87.58	118764
2019-04-10	87.56	88.29	87.47	88.26	159183
2019-04-11	88.19	88.69	88.06	88.55	100133
2019-04-12	89.10	89.17	88.41	88.92	45134
2019-04-15	88.92	89.14	88.30	88.74	45623
2019-04-16	88.26	89.42	88.26	89.34	41213
2019-04-17	89.34	89.85	89.34	89.78	66862
2019-04-18	89.93	90.34	88.81	89.80	65447
2019-04-22	89.66	89.66	88.85	89.09	73234
2019-04-23	89.10	90.19	88.65	89.88	84725
2019-04-24	90.05	90.56	89.18	90.20	79241
2019-04-25	90.29	91.66	88.75	91.25	72588
2019-04-26	91.24	92.13	90.52	92.04	70164
2019-04-29	91.76	92.42	91.57	92.35	50502
2019-04-30	92.04	93.09	90.94	92.17	170455
2019-05-01	92.47	93.92	92.33	92.43	69915
2019-05-02	92.55	92.64	91.19	92.13	119070
2019-05-03	91.86	93.71	91.81	93.66	85547
2019-05-06	92.21	93.30	92.21	93.28	58791
2019-05-07	92.72	93.47	92.24	93.34	66022
2019-05-08	93.04	93.58	92.69	92.73	162454
2019-05-09	92.29	93.09	91.56	92.92	87807
2019-05-10	92.68	93.58	91.63	93.44	75829
2019-05-13	92.19	92.71	90.28	90.77	98164
2019-05-14	90.82	92.35	90.78	91.40	152407
2019-05-15	90.99	92.45	90.46	92.42	111059
2019-05-16	92.65	94.41	92.65	94.00	54805
2019-05-17	93.38	95.36	93.38	95.11	82852
2019-05-20	94.56	94.56	92.45	92.81	81970
2019-05-21	93.04	94.22	93.04	93.58	47380
2019-05-22	93.17	93.76	93.15	93.61	51484
2019-05-23	92.84	93.36	92.31	92.94	70018
2019-05-24	93.49	93.90	92.94	93.12	86648
2019-05-28	93.47	94.01	92.82	93.13	157288
2019-05-29	92.70	92.72	91.46	91.64	99577
2019-05-30	92.26	92.75	91.06	92.27	58646
2019-05-31	90.97	91.81	90.97	91.36	141653
2019-06-03	91.34	92.02	90.64	90.85	95110
2019-06-04	91.34	93.39	91.06	92.90	127781
2019-06-05	93.44	93.44	92.38	92.83	53694
2019-06-06	93.00	94.30	92.79	94.23	143361
2019-06-07	94.72	96.03	94.53	95.12	219209
2019-06-10	95.08	95.94	94.47	95.26	96025
2019-06-11	95.60	95.62	93.90	94.29	88679
2019-06-12	94.22	94.48	93.34	93.42	129385
2019-06-13	93.95	93.95	93.04	93.34	76758
2019-06-14	93.33	94.03	92.83	93.73	80377
2019-06-17	93.93	95.08	93.75	94.58	49342
2019-06-18	95.20	95.97	94.93	94.99	102643
2019-06-19	94.84	95.80	94.79	95.56	224709
2019-06-20	96.04	96.69	95.41	95.91	236063
2019-06-21	95.57	96.46	94.58	96.19	134864
2019-06-24	96.21	96.32	95.06	95.08	58019
2019-06-25	94.50	94.50	93.64	93.84	87045
2019-06-26	93.28	94.47	93.00	93.16	103095
2019-06-27	93.43	95.03	93.03	94.93	60368
2019-06-28	95.05	96.34	94.96	96.34	160178
2019-07-01	97.51	97.51	96.46	97.41	97907
2019-07-02	97.79	97.79	96.96	97.31	83091
2019-07-03	97.68	98.38	97.40	98.06	32020
2019-07-05	97.50	98.59	97.43	98.59	47863
2019-07-08	98.55	98.55	97.67	97.75	60761
2019-07-09	97.73	98.94	97.38	98.77	109067
2019-07-10	99.19	99.73	98.85	99.45	196454
2019-07-11	100.16	100.43	99.46	99.86	71214
2019-07-12	100.16	100.60	99.84	100.27	169940
2019-07-15	100.60	100.60	99.63	99.98	101135
2019-07-16	100.07	100.48	99.70	99.79	136908
2019-07-17	100.23	100.36	99.00	99.23	176125
2019-07-18	98.18	99.45	98.10	99.27	103123
2019-07-19	99.78	99.79	97.83	97.95	133809
2019-07-22	97.92	98.17	96.96	97.02	63238
2019-07-23	97.19	97.23	96.32	97.04	107740
2019-07-24	97.13	97.72	96.66	97.56	109197
2019-07-25	97.42	97.59	96.86	97.10	88622
2019-07-26	92.32	94.97	90.80	94.55	137979
2019-07-29	94.59	94.59	93.32	93.34	86120
2019-07-30	93.14	94.47	93.14	93.72	160922
2019-07-31	93.30	93.30	91.56	91.99	138934
2019-08-01	92.13	94.08	91.61	91.79	117126
2019-08-02	91.13	91.79	88.26	91.55	79445
2019-08-05	90.25	90.60	88.96	90.18	128164
2019-08-06	90.51	92.04	90.11	91.56	99347
2019-08-07	90.39	90.85	89.43	90.60	144199
2019-08-08	91.05	92.73	91.05	92.14	145525
2019-08-09	91.68	92.25	90.65	91.71	142982
2019-08-12	91.13	91.66	90.30	91.05	89941
2019-08-13	90.84	92.37	90.78	91.52	72078
2019-08-14	90.52	90.78	89.94	90.30	61730
2019-08-15	90.82	91.30	90.21	90.97	51022
2019-08-16	91.28	92.53	91.28	92.22	112728
2019-08-19	92.30	93.92	92.30	93.48	78685
2019-08-20	93.13	94.24	92.93	93.85	62466
2019-08-21	94.66	94.66	93.45	93.91	53783
2019-08-22	94.15	94.15	92.75	93.63	41839
2019-08-23	93.39	93.91	91.72	91.90	77766
2019-08-26	92.57	94.78	92.57	94.61	113346
2019-08-27	94.94	95.42	94.47	94.50	70407
2019-08-28	94.08	95.55	93.89	95.36	87951
2019-08-29	96.30	97.50	96.03	97.14	88267
2019-08-30	97.44	98.32	97.25	98.13	160737
2019-09-03	97.66	98.34	97.34	97.97	131952
2019-09-04	98.73	100.23	98.73	100.13	127865
2019-09-05	100.78	102.17	100.34	100.47	99039
2019-09-06	100.54	101.83	100.39	101.32	168413
2019-09-09	101.64	102.06	99.52	100.32	165396
2019-09-10	100.24	101.01	99.66	100.31	231543
2019-09-11	100.41	101.14	100.04	101.14	68444
2019-09-12	101.10	102.64	100.97	101.52	87353
2019-09-13	101.41	102.22	101.20	101.77	121290
2019-09-16	101.38	101.99	99.75	100.86	85182
2019-09-17	100.84	101.34	100.28	101.14	87362
2019-09-18	101.20	101.37	100.26	101.26	77204
2019-09-19	101.08	102.16	101.08	101.58	122977
2019-09-20	101.72	101.72	99.52	100.16	268500
2019-09-23	100.43	100.47	99.87	100.01	91597
2019-09-24	100.07	100.59	98.75	98.96	118536
2019-09-25	98.93	99.30	98.42	98.93	76397
2019-09-26	99.01	99.01	96.97	97.75	87444
2019-09-27	97.88	98.02	95.85	96.70	56245
2019-09-30	97.13	98.28	96.90	97.92	125468
2019-10-01	97.84	98.72	96.86	96.91	88552
2019-10-02	96.35	98.09	96.35	97.52	146623
2019-10-03	97.90	98.60	96.90	98.60	137767
2019-10-04	99.78	101.50	99.60	101.07	154470
2019-10-07	101.27	101.96	100.58	101.20	168330
2019-10-08	100.45	101.42	99.60	100.52	69638
2019-10-09	100.80	101.39	100.60	100.76	69054
2019-10-10	100.44	101.41	100.31	100.60	56229
2019-10-11	101.49	101.60	100.08	100.15	65760
2019-10-14	99.46	100.31	99.46	100.01	88687
2019-10-15	100.32	102.45	100.32	102.13	40852
2019-10-16	102.06	103.48	101.66	102.86	87120
2019-10-17	103.26	104.43	102.90	103.71	37266
2019-10-18	103.75	104.01	103.13	103.86	61694
2019-10-21	104.08	104.42	102.79	102.99	63853
2019-10-22	103.05	103.90	102.75	102.85	45203
2019-10-23	102.78	103.21	102.53	103.07	109611
2019-10-24	103.62	103.69	102.48	103.28	172179
2019-10-25	107.69	110.42	106.55	108.75	210913
2019-10-28	108.49	110.53	108.49	109.54	112212
2019-10-29	110.01	110.54	109.06	109.37	66724
2019-10-30	109.34	110.53	109.15	110.44	57045
2019-10-31	110.44	110.54	109.32	110.54	87776
2019-11-01	111.00	112.26	111.00	112.07	96071
2019-11-04	112.42	112.42	110.83	110.94	98207
2019-11-05	111.18	111.18	109.67	110.57	74062
2019-11-06	110.22	110.63	108.26	109.25	101887
2019-11-07	109.72	109.72	107.87	108.50	92986
2019-11-08	108.39	110.02	108.39	109.35	57954
2019-11-11	108.94	110.14	108.83	109.59	112578
2019-11-12	108.79	110.64	108.79	109.61	284301
2019-11-13	109.45	111.44	109.35	110.63	218462
2019-11-14	110.29	111.09	110.02	110.99	87688
2019-11-15	111.18	111.18	109.38	109.73	95180
2019-11-18	110.10	110.10	109.08	109.56	97172
2019-11-19	109.67	111.00	109.28	110.35	98766
2019-11-20	110.21	112.66	109.89	112.28	219726
2019-11-21	112.46	112.59	111.27	111.48	151440
2019-11-22	111.58	111.58	109.90	110.02	109573
2019-11-25	110.16	110.46	109.05	109.44	114683
2019-11-26	109.57	109.95	108.76	109.72	115588
2019-11-27	110.04	111.61	109.55	111.43	111579
2019-11-29	111.39	111.39	110.54	110.84	37354
2019-12-02	110.75	110.98	109.70	110.43	175803
2019-12-03	109.69	110.70	109.44	110.40	134617
2019-12-04	110.35	110.40	108.76	108.88	143149
2019-12-05	108.94	110.71	108.94	110.63	94764
2019-12-06	111.23	111.77	110.61	111.41	106917
2019-12-09	110.98	112.27	110.58	111.21	104647
2019-12-10	110.94	111.14	109.54	109.69	52144
2019-12-11	109.83	111.17	109.61	111.06	76216
2019-12-12	110.72	112.75	110.72	112.20	93348
2019-12-13	112.07	113.95	112.07	112.91	79510
2019-12-16	113.12	113.36	111.13	111.74	104847
2019-12-17	112.06	112.44	111.59	111.65	53235
2019-12-18	111.38	112.39	110.99	111.31	67620
2019-12-19	111.38	113.81	111.38	113.71	139322
2019-12-20	114.09	114.48	113.09	113.45	129916
2019-12-23	113.81	115.05	113.18	114.94	86311
2019-12-24	115.34	115.54	114.66	115.02	49056
2019-12-26	115.30	116.29	115.30	116.22	52429
2019-12-27	116.32	116.55	115.60	116.17	54471
2019-12-30	116.32	116.32	115.33	115.73	97139
2019-12-31	115.85	116.97	115.81	116.69	71659
2020-01-02	116.96	117.31	115.29	117.28	80697
2020-01-03	116.59	118.59	116.59	118.51	77759
2020-01-06	118.42	118.99	117.66	118.91	50114
2020-01-07	118.56	120.07	118.56	119.44	44070
2020-01-08	119.30	120.97	119.14	119.26	55393
2020-01-09	119.13	120.12	119.13	119.98	54854
2020-01-10	120.44	120.44	119.21	119.33	30635
2020-01-13	119.58	120.78	119.58	120.75	50162
2020-01-14	120.80	120.80	119.98	120.33	89199
2020-01-15	120.67	121.88	120.61	121.46	74125
2020-01-16	121.21	121.68	120.05	120.88	53848
2020-01-17	120.98	121.20	119.98	120.51	98173
2020-01-21	120.31	121.47	119.38	121.19	37900
2020-01-22	121.54	122.25	120.93	121.63	93670
2020-01-23	121.51	122.45	120.91	122.25	117471
2020-01-24	121.86	122.36	120.48	120.48	60088
2020-01-27	119.01	120.84	119.01	120.26	95250
2020-01-28	120.23	121.24	120.01	120.14	98328
2020-01-29	120.14	120.14	117.61	117.77	77390
2020-01-30	117.24	118.33	116.73	118.33	51370
2020-01-31	119.12	123.85	118.60	123.28	135005
2020-02-03	123.03	127.23	123.03	126.42	122964
2020-02-04	127.21	127.21	124.43	126.44	105749
2020-02-05	124.97	125.54	123.88	124.09	83092
2020-02-06	124.24	125.28	124.24	124.83	48741
2020-02-07	124.61	124.72	123.85	124.49	75086
2020-02-10	124.77	125.56	124.17	125.32	36108
2020-02-11	125.61	126.24	124.36	126.10	51879
2020-02-12	125.84	126.96	125.84	126.40	66999
2020-02-13	126.03	127.18	126.03	126.88	26028
2020-02-14	127.10	127.40	126.27	127.13	37159
2020-02-18	126.34	128.10	126.34	128.05	35541
2020-02-19	128.56	129.72	128.25	129.20	59835
2020-02-20	129.00	129.72	127.46	128.32	35092
2020-02-21	128.00	128.43	126.60	127.03	48205
2020-02-24	125.35	126.50	124.60	125.83	53204
2020-02-25	126.37	127.08	123.29	123.38	56690
2020-02-26	124.66	125.62	123.02	123.16	110661
2020-02-27	121.21	122.99	120.09	120.09	146291
2020-02-28	117.86	119.31	114.09	115.87	281721
2020-03-02	116.31	118.34	116.17	118.24	178718
2020-03-03	118.41	120.69	117.81	118.36	201678
2020-03-04	120.16	123.88	119.69	123.58	98636
2020-03-05	121.85	123.04	117.36	117.97	229711
2020-03-06	116.02	116.02	112.24	114.28	220612
2020-03-09	108.74	109.66	103.64	105.24	221413
2020-03-10	106.63	109.27	105.20	109.06	146325
2020-03-11	106.92	108.02	102.57	103.65	149462
2020-03-12	97.31	103.18	94.97	98.60	203576
2020-03-13	102.95	105.69	95.58	102.86	223147
2020-03-16	94.99	95.37	85.62	86.52	251151
2020-03-17	87.39	91.02	87.14	90.22	345048
2020-03-18	85.05	87.32	75.08	83.97	700892
2020-03-19	83.11	89.03	82.59	86.38	350934
2020-03-20	86.49	88.06	81.23	81.86	260182
2020-03-23	82.73	83.66	79.53	82.45	425997
2020-03-24	86.82	91.73	86.35	90.91	236564
2020-03-25	89.78	97.19	89.78	92.09	321376
2020-03-26	92.78	103.04	91.62	102.60	156298
2020-03-27	99.19	103.38	98.44	101.19	126797
2020-03-30	101.52	103.57	100.72	103.40	82683
2020-03-31	102.62	103.35	98.92	100.24	218067
2020-04-01	98.25	98.25	94.92	96.05	221531
2020-04-02	95.75	100.27	95.47	99.53	58019
2020-04-03	99.36	99.92	96.16	97.45	181491
2020-04-06	101.42	103.26	100.12	102.75	105096
2020-04-07	105.60	106.57	100.32	101.28	136507
2020-04-08	102.05	104.76	101.28	103.88	64285
2020-04-09	105.40	105.69	103.47	104.58	68013
2020-04-13	104.80	105.83	103.14	105.21	108389
2020-04-14	107.11	110.69	106.83	110.23	99899
2020-04-15	108.32	113.03	108.32	111.84	101942
2020-04-16	112.50	113.26	111.34	112.30	94129
2020-04-17	114.31	114.31	111.53	114.10	83289
2020-04-20	112.27	115.16	112.27	113.85	61397
2020-04-21	112.05	113.49	111.13	112.21	68761
2020-04-22	114.61	114.61	112.46	113.21	104865
2020-04-23	113.66	115.43	113.16	113.74	74484
2020-04-24	114.44	115.02	112.94	115.02	72698
2020-04-27	115.26	118.03	115.26	116.03	59304
2020-04-28	117.85	117.85	114.19	114.76	122076
2020-04-29	117.36	117.36	113.73	113.84	59892
2020-04-30	112.50	115.59	111.87	112.44	94803
2020-05-01	112.05	115.15	112.01	114.64	77431
2020-05-04	114.78	116.89	114.60	115.49	90451
2020-05-05	115.71	117.56	115.42	116.03	67545
2020-05-06	116.50	116.50	113.60	113.63	155511
2020-05-07	116.02	116.94	115.10	116.18	83556
2020-05-08	117.30	117.82	116.19	116.76	99129
2020-05-11	115.62	116.63	114.82	115.27	132663
2020-05-12	115.31	115.75	113.24	113.51	67096
2020-05-13	113.98	113.98	110.01	111.76	179864
2020-05-14	111.42	113.07	110.67	112.95	129430
2020-05-15	112.13	113.11	111.11	112.76	86351
2020-05-18	114.93	117.88	113.92	117.11	220347
2020-05-19	118.90	121.51	116.56	116.72	140358
2020-05-20	118.55	118.55	115.39	115.96	132696
2020-05-21	115.98	116.84	115.38	116.06	101195
2020-05-22	115.38	116.46	115.34	116.41	75081
2020-05-26	117.46	118.55	116.32	116.57	144191
2020-05-27	116.76	120.20	116.76	119.99	175868
2020-05-28	120.84	123.61	120.80	123.12	244794
2020-05-29	124.29	126.61	123.06	126.18	1331181
2020-06-01	126.16	126.92	125.21	125.70	125770
2020-06-02	126.11	127.33	125.07	126.68	124806
2020-06-03	127.32	127.78	126.78	127.10	85072
2020-06-04	126.49	126.95	124.05	125.20	125827
2020-06-05	126.94	126.94	123.14	123.54	167869
2020-06-08	123.39	124.06	121.96	124.06	93678
2020-06-09	123.89	123.89	121.68	121.89	102047
2020-06-10	122.48	122.80	120.41	121.65	85356
2020-06-11	119.53	121.06	117.09	117.68	132611
2020-06-12	119.37	120.30	116.86	119.29	88624
2020-06-15	117.58	120.68	116.85	120.08	100472
2020-06-16	122.03	122.23	119.78	120.62	93550
2020-06-17	121.33	122.10	120.86	121.06	70636
2020-06-18	120.87	121.88	120.87	121.55	54408
2020-06-19	122.36	122.36	118.77	120.48	146886
2020-06-22	120.54	120.55	118.74	119.51	66538
2020-06-23	119.91	120.00	118.01	118.42	102517
2020-06-24	117.58	117.58	114.48	114.95	86697
2020-06-25	114.48	115.29	113.17	115.04	67588
2020-06-26	115.25	115.25	112.84	113.45	226728
2020-06-29	113.45	115.85	112.99	115.00	85313
2020-06-30	115.18	115.18	109.23	114.47	226135
2020-07-01	113.86	118.80	113.86	118.61	106268
2020-07-02	119.77	120.51	115.45	115.77	169140
2020-07-06	116.55	118.18	115.67	116.31	114258
2020-07-07	116.19	119.06	116.18	118.01	106762
2020-07-08	118.46	118.46	116.13	117.40	83000
2020-07-09	117.34	117.78	115.12	116.77	85228
2020-07-10	117.05	118.51	116.04	118.06	64982
2020-07-13	118.32	119.53	116.40	116.52	64592
2020-07-14	115.65	119.32	115.65	119.18	84348
2020-07-15	119.98	120.97	119.14	120.55	64972
2020-07-16	120.96	120.96	119.47	120.42	75577
2020-07-17	120.83	122.85	120.69	122.36	53921
2020-07-20	122.45	123.01	121.81	122.36	65217
2020-07-21	121.52	124.05	121.52	122.85	45468
2020-07-22	123.13	123.59	122.75	123.18	55117
2020-07-23	122.85	123.85	121.46	121.71	43571
2020-07-24	120.67	122.46	120.52	122.38	47360
2020-07-27	123.18	123.18	120.93	121.26	56993
2020-07-28	120.52	122.17	120.52	121.32	38226
2020-07-29	121.22	122.47	120.78	121.85	72241
2020-07-30	120.46	123.55	120.46	123.13	76045
2020-07-31	126.57	128.04	124.33	126.48	90586
2020-08-03	126.51	130.10	126.51	129.11	92044
2020-08-04	128.82	130.74	128.82	130.73	79215
2020-08-05	130.83	131.38	129.88	130.89	94656
2020-08-06	131.05	132.76	130.63	132.69	132812
2020-08-07	132.48	134.89	132.48	133.88	85107
2020-08-10	133.52	139.59	132.09	132.81	120593
2020-08-11	137.65	137.65	129.99	130.18	176160
2020-08-12	130.86	133.63	130.00	130.33	100157
2020-08-13	130.24	132.36	130.24	131.15	67485
2020-08-14	130.89	131.91	126.74	130.26	121865
2020-08-17	131.17	131.17	128.74	128.93	120943
2020-08-18	128.56	129.78	128.21	128.88	175014
2020-08-19	129.45	130.11	128.20	128.48	124289
2020-08-20	127.99	129.00	127.73	128.20	123506
2020-08-21	127.32	128.76	127.29	128.17	113322
2020-08-24	127.37	129.91	127.37	129.37	167538
2020-08-25	129.15	130.79	129.15	129.96	169897
2020-08-26	130.26	131.71	129.24	130.05	89432
2020-08-27	130.51	130.92	129.77	130.22	126093
2020-08-28	130.78	130.78	129.72	130.29	136316
2020-08-31	130.22	130.78	129.29	129.46	241063
2020-09-01	128.97	130.83	128.96	130.73	84092
2020-09-02	131.47	133.26	130.87	132.71	104039
2020-09-03	132.70	132.71	128.16	129.15	131386
2020-09-04	129.01	131.09	124.46	126.83	127415
2020-09-08	125.43	127.88	124.03	126.10	145404
2020-09-09	127.44	129.51	126.93	128.76	113720
2020-09-10	128.67	130.56	126.96	127.50	137980
2020-09-11	128.61	128.61	126.73	127.41	171472
2020-09-14	129.19	130.09	128.17	129.38	113889
2020-09-15	129.52	132.75	129.24	132.10	220712
2020-09-16	132.79	135.71	132.79	134.15	166805
2020-09-17	132.86	133.38	129.48	131.35	154707
2020-09-18	132.10	132.62	130.14	131.55	330011
2020-09-21	130.26	131.21	128.79	130.57	149496
2020-09-22	130.78	134.76	130.78	134.27	142838
2020-09-23	134.05	134.09	130.89	131.00	107701
2020-09-24	130.66	131.45	129.05	129.41	153447
2020-09-25	128.92	130.89	128.19	130.37	99144
2020-09-28	131.15	134.14	131.15	133.60	89230
2020-09-29	133.82	134.75	132.74	133.29	97403
2020-09-30	133.62	134.28	132.33	132.85	252809
2020-10-01	133.82	136.05	133.82	135.22	396585
2020-10-02	133.78	134.65	131.88	133.19	289063
2020-10-05	133.83	137.14	133.83	136.70	216833
2020-10-06	136.86	137.06	133.55	134.49	156833
2020-10-07	135.89	136.15	135.07	135.41	81104
2020-10-08	136.57	137.29	135.39	136.83	70895
2020-10-09	137.49	137.96	136.96	137.16	50323
2020-10-12	137.89	141.92	137.89	140.31	107018
2020-10-13	139.85	140.60	139.17	140.11	31276
2020-10-14	140.64	141.15	137.67	137.88	61971
2020-10-15	136.48	138.46	136.23	138.20	157251
2020-10-16	138.51	139.73	137.81	137.81	47324
2020-10-19	138.31	138.39	134.32	134.59	49431
2020-10-20	135.04	135.83	132.66	132.95	56142
2020-10-21	132.17	133.11	131.22	131.68	107196
2020-10-22	131.68	132.02	130.24	130.90	89012
2020-10-23	130.95	131.15	128.90	129.84	55206
2020-10-26	129.00	130.04	127.03	127.99	178058
2020-10-27	128.36	128.41	126.89	127.85	86081
2020-10-28	126.40	127.82	125.07	125.32	78241
2020-10-29	125.22	126.70	125.07	125.66	192565
2020-10-30	126.47	132.64	126.47	131.67	237251
2020-11-02	132.37	132.82	126.55	128.62	150425
2020-11-03	129.36	132.31	129.36	130.21	155689
2020-11-04	131.18	141.22	131.18	138.66	93778
2020-11-05	138.77	142.51	138.77	141.77	89199
2020-11-06	142.40	142.94	140.68	142.03	91995
2020-11-09	145.45	145.45	135.89	135.98	255249
2020-11-10	135.60	139.09	134.49	138.46	112054
2020-11-11	138.52	140.63	138.32	139.45	88930
2020-11-12	140.30	141.30	139.01	139.96	56135
2020-11-13	140.27	142.89	140.27	142.63	268152
2020-11-16	143.33	143.33	141.46	141.90	102391
2020-11-17	141.88	144.12	140.68	143.90	65971
2020-11-18	145.38	147.95	143.61	146.62	81734
2020-11-19	146.48	149.21	146.18	147.21	80639
2020-11-20	147.65	149.77	145.61	149.09	85000
2020-11-23	148.94	150.16	147.47	148.29	101705
2020-11-24	149.68	149.68	146.73	148.20	92480
2020-11-25	149.41	149.42	145.30	146.99	54049
2020-11-27	147.16	148.99	146.74	147.21	40686
2020-11-30	146.48	148.46	146.39	146.87	203657
2020-12-01	147.73	150.14	147.73	149.83	94274
2020-12-02	149.04	150.23	145.09	150.09	58700
2020-12-03	150.56	151.86	147.70	149.97	105522
2020-12-04	149.97	151.57	149.97	150.87	81231
2020-12-07	149.92	152.00	149.92	151.61	107114
2020-12-08	151.27	151.57	149.40	149.69	73826
2020-12-09	149.60	149.99	146.63	147.31	79743
2020-12-10	147.84	149.13	146.09	148.86	49304
2020-12-11	148.37	149.09	147.79	148.72	44173
2020-12-14	149.15	149.86	148.23	148.57	75290
2020-12-15	148.57	149.10	147.03	148.05	87425
2020-12-16	148.02	148.75	146.30	147.46	114114
2020-12-17	147.86	151.16	147.86	149.54	187431
2020-12-18	150.40	150.97	145.49	145.85	236330
2020-12-21	144.49	147.38	143.55	146.39	262218
2020-12-22	146.63	146.63	142.32	142.46	300244
2020-12-23	143.45	146.64	142.32	145.98	259740
2020-12-24	145.66	148.89	145.66	148.72	61278
2020-12-28	149.09	149.25	145.48	145.94	94699
2020-12-29	146.64	148.12	145.91	148.01	69178
2020-12-30	148.12	148.29	145.08	145.21	56934
2020-12-31	145.29	147.93	144.94	147.62	87093
2021-01-04	147.81	147.81	142.54	144.78	123807
2021-01-05	144.07	144.63	141.41	142.43	62675
2021-01-06	141.41	143.15	139.01	140.71	79026
2021-01-07	141.28	142.99	140.32	142.20	76603
2021-01-08	142.12	142.55	140.71	141.93	143665
2021-01-11	141.13	143.10	141.13	142.15	93455
2021-01-12	141.98	141.98	137.16	137.75	137987
2021-01-13	137.51	138.01	136.36	136.76	66169
2021-01-14	136.91	139.30	135.31	138.25	69240
2021-01-15	139.06	141.33	136.55	139.86	113272
2021-01-19	140.45	141.42	138.36	141.01	144301
2021-01-20	141.96	144.32	141.23	143.64	92499
2021-01-21	143.19	145.48	143.19	144.65	105904
2021-01-22	144.64	145.16	143.26	143.94	121423
2021-01-25	144.20	146.78	144.05	144.89	135433
2021-01-26	144.85	145.43	143.45	143.91	216478
2021-01-27	143.90	143.90	133.17	133.60	351987
2021-01-28	134.41	146.37	134.41	144.54	151017
2021-01-29	140.19	140.19	134.67	136.00	143334
2021-02-01	137.59	137.59	133.67	135.11	75053
2021-02-02	136.30	140.69	135.09	138.50	84852
2021-02-03	139.36	139.36	135.29	136.32	105387
2021-02-04	136.59	138.37	135.30	138.37	85585
2021-02-05	138.64	140.63	137.27	137.37	76364
2021-02-08	137.37	138.84	137.25	138.56	87463
2021-02-09	137.75	140.52	137.73	139.71	153091
2021-02-10	140.22	140.22	136.95	137.83	78986
2021-02-11	137.45	138.71	135.45	138.71	47160
2021-02-12	137.93	138.95	136.69	137.40	77289
2021-02-16	137.40	138.32	136.66	138.32	92783
2021-02-17	137.88	139.83	137.77	138.49	44565
2021-02-18	137.42	138.86	136.77	137.82	68211
2021-02-19	137.61	138.01	136.15	136.67	66132
2021-02-22	135.79	136.80	134.12	134.45	126132
2021-02-23	133.68	135.66	132.38	134.32	84703
2021-02-24	134.43	136.53	133.12	134.29	126181
2021-02-25	134.28	135.72	131.03	131.59	107118
2021-02-26	132.71	140.39	129.32	136.18	173597
2021-03-01	137.83	139.02	136.45	138.12	65389
2021-03-02	139.19	139.19	136.53	137.51	71013
2021-03-03	137.91	137.91	135.27	135.91	79152
2021-03-04	135.27	138.01	134.29	135.75	67747
2021-03-05	135.67	139.60	135.67	139.07	169939
2021-03-08	138.77	139.71	136.52	136.82	68922
2021-03-09	138.07	138.77	136.18	136.85	75349
2021-03-10	137.17	141.86	137.17	140.40	145757
2021-03-11	140.40	140.63	138.04	139.32	67175
2021-03-12	138.19	140.63	137.24	139.53	126032
2021-03-15	141.45	141.45	136.64	139.44	67101
2021-03-16	139.97	143.73	139.97	142.18	83483
2021-03-17	141.92	143.59	140.30	141.61	92632
2021-03-18	141.41	141.41	136.67	138.88	96210
2021-03-19	137.98	139.95	137.97	138.36	275045
2021-03-22	139.36	141.69	138.23	140.87	94378
2021-03-23	140.94	144.16	140.94	141.67	124221
2021-03-24	141.46	143.66	140.74	142.06	102040
2021-03-25	141.10	141.10	138.71	139.84	124526
2021-03-26	139.52	140.10	136.99	138.67	105488
2021-03-29	137.62	138.98	135.68	138.41	99577
2021-03-30	138.04	138.60	136.26	137.84	91240
2021-03-31	138.05	138.53	135.46	135.98	195684
2021-04-01	137.29	137.29	134.06	134.52	123525
2021-04-05	135.25	135.46	133.71	134.25	163344
2021-04-06	134.59	136.01	133.43	134.95	79992
2021-04-07	135.25	135.48	133.50	134.06	78673
2021-04-08	133.83	134.69	133.59	134.19	65009
2021-04-09	134.20	134.87	131.95	134.47	154733
2021-04-12	134.21	136.76	133.45	136.44	144890
2021-04-13	136.11	138.39	136.10	137.09	109743
2021-04-14	137.87	137.87	135.48	135.65	84924
2021-04-15	136.71	139.16	136.42	139.13	95896
2021-04-16	139.40	141.39	138.79	140.87	113969
2021-04-19	140.60	142.57	140.55	141.26	66321
2021-04-20	140.55	143.25	140.55	143.21	87563
2021-04-21	143.14	145.38	142.64	144.43	55943
2021-04-22	144.27	145.46	143.79	145.17	69153
2021-04-23	145.26	145.72	143.62	145.08	59076
2021-04-26	145.57	145.57	143.61	143.66	57002
2021-04-27	142.98	144.20	142.98	143.29	50568
2021-04-28	143.74	144.14	142.98	143.42	38570
2021-04-29	144.41	146.99	144.41	146.79	52340
2021-04-30	146.58	148.10	144.48	147.71	109663
2021-05-03	148.40	149.24	147.57	147.86	65857
2021-05-04	147.90	148.42	145.93	146.64	73906
2021-05-05	146.71	148.10	146.00	147.17	53896
2021-05-06	146.16	149.39	146.16	147.60	89014
2021-05-07	150.17	151.55	149.15	151.44	90996
2021-05-10	152.17	152.93	150.78	150.78	99110
2021-05-11	150.28	150.83	149.15	150.22	67928
2021-05-12	149.53	149.87	147.78	148.19	78890
2021-05-13	148.17	150.73	148.17	148.20	66015
2021-05-14	149.43	152.50	148.94	151.76	81456
2021-05-17	152.69	152.78	148.14	148.84	61355
2021-05-18	148.65	149.21	147.15	147.15	68789
2021-05-19	145.75	146.51	144.80	146.51	36671
2021-05-20	146.43	150.89	145.53	150.33	47375
2021-05-21	150.94	151.30	149.80	150.21	51858
2021-05-24	151.37	153.52	150.82	152.58	40656
2021-05-25	152.62	153.08	151.72	151.90	117325
2021-05-26	151.85	152.72	150.94	151.53	83618
2021-05-27	150.87	152.19	150.80	152.09	196032
2021-05-28	153.02	153.42	151.47	151.82	74591
2021-06-01	152.74	153.69	149.62	149.73	72917
2021-06-02	149.88	149.88	147.76	148.12	91995
2021-06-03	147.01	147.24	144.64	146.54	119594
2021-06-04	146.94	148.50	146.72	148.37	81853
2021-06-07	148.43	148.71	147.19	147.48	85239
2021-06-08	147.92	147.93	144.63	145.85	77252
2021-06-09	146.72	146.78	145.46	145.95	72305
2021-06-10	145.71	148.41	145.71	147.48	61569
2021-06-11	147.66	148.55	147.44	148.39	43456
2021-06-14	148.10	149.01	147.40	148.98	91521
2021-06-15	149.11	149.51	147.02	147.05	80860
2021-06-16	147.74	150.83	144.94	145.74	68376
2021-06-17	145.06	148.69	145.06	147.42	81108
2021-06-18	146.72	147.44	145.37	146.72	131361
2021-06-21	147.77	148.72	146.82	148.20	85551
2021-06-22	148.11	151.53	148.11	151.02	72719
2021-06-23	150.92	151.40	149.46	150.27	55999
2021-06-24	150.66	153.44	150.66	153.40	46002
2021-06-25	153.45	157.26	153.45	157.05	95417
2021-06-28	156.41	157.73	156.41	157.30	31841
2021-06-29	157.60	157.62	156.64	156.72	48891
2021-06-30	156.83	157.77	156.31	157.54	94957
2021-07-01	157.60	158.66	157.47	158.30	50927
2021-07-02	159.02	160.18	158.34	159.98	43716
2021-07-06	159.41	159.62	158.35	159.33	88042
2021-07-07	160.33	161.81	159.74	161.41	93165
2021-07-08	158.58	161.25	158.58	160.87	54088
2021-07-09	161.23	162.44	160.66	161.76	55801
2021-07-12	161.63	161.63	155.96	157.66	63643
2021-07-13	157.66	158.23	156.10	156.28	58137
2021-07-14	156.84	156.98	154.77	154.86	48034
2021-07-15	154.79	155.75	153.94	154.87	63357
2021-07-16	154.87	157.80	154.87	156.47	45991
2021-07-19	155.03	157.44	155.03	155.97	103045
2021-07-20	156.09	159.76	156.09	158.38	138984
2021-07-21	159.28	159.28	157.44	158.20	33155
2021-07-22	157.69	158.93	157.44	158.72	41911
2021-07-23	158.88	160.86	158.67	160.36	33298
2021-07-26	159.94	161.21	159.94	160.85	25746
2021-07-27	161.42	161.62	159.26	159.86	45794
2021-07-28	159.47	159.92	158.20	159.14	32050
2021-07-29	159.02	159.89	156.70	156.95	34912
2021-07-30	156.67	162.79	156.67	160.82	105417
2021-08-02	160.82	162.28	160.10	162.00	69055
2021-08-03	161.79	164.18	161.43	163.95	101372
2021-08-04	164.33	165.15	163.33	164.62	70290
2021-08-05	165.52	166.88	164.94	165.93	90780
2021-08-06	166.69	167.32	164.65	164.94	61062
2021-08-09	164.37	164.92	163.52	163.72	46406
2021-08-10	163.26	164.00	162.65	163.44	74631
2021-08-11	164.05	165.83	163.78	165.51	67449
2021-08-12	165.16	166.49	164.92	166.14	58944
2021-08-13	166.35	166.96	165.57	165.80	52112
2021-08-16	165.25	167.78	164.93	167.38	68402
2021-08-17	167.19	168.82	167.19	168.41	73908
2021-08-18	168.07	168.99	167.07	167.08	57987
2021-08-19	166.36	168.75	166.36	168.15	100658
2021-08-20	168.72	170.67	168.34	169.98	96820
2021-08-23	169.62	171.92	169.62	170.75	61850
2021-08-24	171.43	171.43	170.01	170.33	56078
2021-08-25	170.66	171.89	169.88	171.32	68360
2021-08-26	170.52	171.93	170.49	170.58	84599
2021-08-27	170.73	174.02	170.73	173.29	92459
2021-08-30	174.02	175.35	172.91	174.04	105133
2021-08-31	174.40	175.26	173.86	174.03	146588
2021-09-01	173.92	176.83	173.92	175.16	148332
2021-09-02	175.68	176.50	174.94	175.28	94287
2021-09-03	174.67	175.13	173.46	173.60	84647
2021-09-07	173.21	173.21	170.61	171.24	141844
2021-09-08	170.62	171.95	170.62	171.10	61349
2021-09-09	170.83	171.57	168.46	168.46	109862
2021-09-10	168.93	169.22	167.37	167.67	68883
2021-09-13	168.35	171.73	168.32	169.14	113392
2021-09-14	172.17	172.17	161.69	162.01	246537
2021-09-15	162.35	163.79	161.40	161.75	241764
2021-09-16	161.94	161.95	160.21	161.13	192361
2021-09-17	160.51	161.69	160.12	160.59	248024
2021-09-20	158.65	161.15	158.26	158.90	220372
2021-09-21	159.62	161.21	158.82	159.26	187594
2021-09-22	160.89	162.35	160.55	160.74	160469
2021-09-23	161.27	162.71	159.94	159.95	127571
2021-09-24	159.17	160.16	158.40	159.13	95130
2021-09-27	158.50	159.04	157.71	158.41	120048
2021-09-28	158.14	158.34	157.10	157.44	96410
2021-09-29	158.16	160.69	158.12	158.51	89974
2021-09-30	159.09	160.62	157.40	157.71	196695
2021-10-01	158.45	161.77	158.45	161.06	105357
2021-10-04	160.21	162.58	159.76	162.32	107367
2021-10-05	162.45	163.97	162.29	163.26	143957
2021-10-06	162.26	163.17	161.65	162.91	105722
2021-10-07	163.54	166.00	163.11	163.36	89465
2021-10-08	161.50	161.50	154.97	155.02	170228
2021-10-11	154.60	156.00	153.09	153.09	134809
2021-10-12	153.76	154.09	151.29	152.88	135937
2021-10-13	152.64	153.94	152.41	153.55	91082
2021-10-14	154.96	156.45	154.84	155.51	156132
2021-10-15	155.73	157.34	154.71	154.72	116101
2021-10-18	153.98	155.37	152.70	155.33	86246
2021-10-19	156.37	159.66	155.73	159.27	103912
2021-10-20	159.97	162.34	159.26	161.69	141927
2021-10-21	161.50	163.49	161.06	161.90	102142
2021-10-22	161.85	163.18	160.94	162.26	144941
2021-10-25	163.01	163.01	160.36	161.65	146468
2021-10-26	162.52	162.91	160.87	161.25	89204
2021-10-27	160.87	161.13	158.87	158.87	90123
2021-10-28	157.74	158.90	154.03	158.26	123616
2021-10-29	153.61	153.61	148.68	150.61	215960
2021-11-01	151.13	152.22	150.55	151.36	117266
2021-11-02	151.76	153.45	151.02	152.27	131564
2021-11-03	152.36	156.48	152.36	156.37	121077
2021-11-04	156.75	157.05	153.20	155.12	187568
2021-11-05	155.92	158.73	155.92	156.39	131819
2021-11-08	156.48	157.78	154.58	156.80	131166
2021-11-09	156.88	158.58	155.25	157.05	137672
2021-11-10	156.89	158.56	156.61	156.92	131534
2021-11-11	156.75	157.01	154.45	154.58	119382
2021-11-12	154.78	155.95	153.87	155.26	158566
2021-11-15	156.24	157.54	155.45	156.58	147898
2021-11-16	156.80	157.39	155.69	155.71	156240
2021-11-17	156.64	157.61	155.63	156.22	147858
2021-11-18	155.89	157.94	153.29	153.52	140282
2021-11-19	153.75	154.79	152.44	152.59	168111
2021-11-22	152.59	153.35	148.21	148.36	213550
2021-11-23	148.36	151.68	148.30	150.13	199941
2021-11-24	150.25	150.25	148.79	148.95	129209
2021-11-26	147.79	149.82	146.88	147.65	91298
2021-11-29	147.36	148.28	145.78	146.46	159298
2021-11-30	145.99	147.08	141.24	142.00	335281
2021-12-01	143.25	144.52	138.97	139.11	283629
2021-12-02	139.40	144.75	139.40	144.26	495491
2021-12-03	144.75	147.04	143.93	146.55	360807
2021-12-06	147.82	149.20	147.20	148.06	232420
2021-12-07	149.07	149.20	142.19	145.39	304613
2021-12-08	145.26	146.47	142.32	143.15	286922
2021-12-09	142.29	142.81	136.90	138.56	239476
2021-12-10	139.48	139.57	137.28	138.02	248249
2021-12-13	138.18	139.22	136.30	137.91	246898
2021-12-14	136.73	141.30	136.73	139.59	297179
2021-12-15	138.97	139.59	137.63	138.85	251900
2021-12-16	139.83	142.41	139.32	141.35	324673
2021-12-17	141.43	144.98	141.23	144.20	514943
2021-12-20	143.58	145.43	142.89	144.14	411543
2021-12-21	144.35	146.44	144.35	145.78	258523
2021-12-22	145.18	145.88	144.49	144.88	157684
2021-12-23	144.72	148.08	144.72	147.56	180026
2021-12-27	147.61	149.69	146.36	149.17	170896
2021-12-28	149.06	151.61	149.06	150.57	169867
2021-12-29	150.54	151.39	150.01	150.98	165436
2021-12-30	150.86	153.64	150.86	151.18	165739
2021-12-31	151.11	152.29	150.46	150.73	216209
2022-01-03	150.43	151.01	148.32	150.44	239450
2022-01-04	151.14	151.25	146.26	147.38	230751
2022-01-05	147.60	149.29	143.28	143.45	247839
2022-01-06	143.11	145.16	142.62	143.91	194167
2022-01-07	143.29	144.03	139.21	139.41	372420
2022-01-10	138.82	140.48	137.02	137.69	265065
2022-01-11	137.24	139.99	137.24	139.81	171794
2022-01-12	139.59	141.96	139.47	139.99	330525
2022-01-13	140.53	140.76	138.76	139.59	260338
2022-01-14	139.26	139.32	135.86	137.96	227783
2022-01-18	136.57	136.57	132.45	132.84	134545
2022-01-19	133.03	133.63	129.22	133.08	207679
2022-01-20	133.84	135.13	131.25	131.43	184311
2022-01-21	131.38	132.55	130.55	131.45	271357
2022-01-24	130.58	132.90	128.48	132.30	254015
2022-01-25	131.44	131.57	128.47	129.75	210559
2022-01-26	130.15	131.95	126.56	127.78	266162
2022-01-27	127.95	131.06	127.17	129.01	241100
2022-01-28	129.88	136.58	128.63	136.57	168103
2022-01-31	136.10	137.44	135.62	137.10	150143
2022-02-01	138.19	138.55	134.47	138.49	172914
2022-02-02	138.16	139.29	136.87	138.98	209472
2022-02-03	137.74	140.88	137.44	139.52	159918
2022-02-04	138.56	140.74	137.16	139.91	89819
2022-02-07	140.24	140.93	139.05	139.48	81974
2022-02-08	139.31	140.93	139.29	139.55	83736
2022-02-09	140.88	142.30	139.36	142.29	110180
2022-02-10	140.90	141.94	139.88	140.62	265508
2022-02-11	141.08	142.12	139.42	139.83	193348
2022-02-14	139.77	140.82	138.70	139.78	94791
2022-02-15	140.18	142.06	140.18	140.92	100763
2022-02-16	140.05	141.59	139.30	141.12	57590
2022-02-17	140.66	140.66	136.32	137.12	94586
2022-02-18	137.38	137.67	135.53	136.48	75027
2022-02-22	135.86	136.62	134.42	135.05	103758
2022-02-23	135.89	135.89	129.57	129.63	126432
2022-02-24	127.42	132.57	126.66	132.52	193856
2022-02-25	133.21	136.42	132.78	135.99	125375
2022-02-28	135.27	137.50	134.39	135.66	279920
2022-03-01	134.74	135.81	132.43	132.82	155802
2022-03-02	132.57	133.08	126.88	127.00	183391
2022-03-03	127.53	129.67	125.54	126.60	235282
2022-03-04	125.63	126.11	123.02	123.45	200185
2022-03-07	123.11	125.20	120.68	123.32	184748
2022-03-08	123.32	125.51	121.75	123.50	246171
2022-03-09	125.86	127.65	125.36	125.73	96985
2022-03-10	123.19	126.77	122.92	126.67	133920
2022-03-11	127.17	129.17	126.55	126.73	185229
2022-03-14	127.31	129.31	124.66	125.24	344034
2022-03-15	126.07	127.28	125.23	126.56	284159
2022-03-16	127.04	127.71	123.92	127.49	244982
2022-03-17	126.78	129.57	125.41	129.43	319884
2022-03-18	128.95	129.41	126.62	128.53	549497
2022-03-21	129.25	129.25	126.19	127.56	281250
2022-03-22	127.99	129.45	127.29	129.03	353383
2022-03-23	128.64	129.25	126.85	126.94	232028
2022-03-24	127.43	128.49	126.06	126.26	187130
2022-03-25	125.99	126.70	124.06	125.21	311220
2022-03-28	124.84	126.65	124.49	126.56	268062
2022-03-29	127.80	128.49	127.36	128.06	199266
2022-03-30	128.01	128.34	126.82	127.85	142217
2022-03-31	127.85	127.85	122.70	122.78	367423
2022-04-01	122.79	125.86	122.79	125.48	299501
2022-04-04	125.15	126.42	124.62	125.90	190146
2022-04-05	125.37	127.68	124.56	125.23	135145
2022-04-06	124.72	126.75	124.16	126.22	292411
2022-04-07	125.74	125.75	122.33	124.26	139749
2022-04-08	123.28	126.07	123.28	125.54	122087
2022-04-11	125.09	128.53	125.07	125.93	134106
2022-04-12	126.02	127.79	123.98	124.13	196203
2022-04-13	124.05	126.72	123.97	126.50	150252
2022-04-14	126.73	127.54	124.89	125.15	162454
2022-04-18	124.57	124.85	120.51	120.77	140823
2022-04-19	121.22	126.71	121.22	126.04	187766
2022-04-20	126.04	126.04	122.51	122.65	197373
2022-04-21	123.17	123.85	118.18	118.44	234847
2022-04-22	117.64	118.07	115.67	116.20	244252
2022-04-25	116.25	116.97	113.21	115.28	234529
2022-04-26	114.52	114.52	110.98	111.04	232327
2022-04-27	111.07	112.25	109.85	110.24	307429
2022-04-28	111.62	111.62	103.49	106.39	445965
2022-04-29	106.27	106.27	98.24	100.86	525809
2022-05-02	101.54	103.03	99.26	101.62	304761
2022-05-03	101.30	102.05	96.78	98.98	330785
2022-05-04	99.13	102.74	97.82	102.21	321104
2022-05-05	101.94	103.88	100.89	101.80	575507
2022-05-06	102.36	103.94	100.37	102.82	557018
2022-05-09	102.82	105.96	101.28	103.04	418478
2022-05-10	103.04	105.40	102.02	103.63	506390
2022-05-11	103.63	104.87	100.01	100.18	378148
2022-05-12	99.86	103.76	99.28	103.50	339587
2022-05-13	103.98	106.28	102.52	105.48	282852
2022-05-16	105.35	105.90	102.81	104.04	192517
2022-05-17	104.79	107.12	103.11	106.58	400565
2022-05-18	105.20	107.46	104.46	105.34	206232
2022-05-19	104.40	107.30	104.40	106.37	219067
2022-05-20	107.24	108.11	104.34	106.48	215736
2022-05-23	107.72	107.72	104.61	106.54	175944
2022-05-24	106.22	107.39	105.25	107.24	257522
2022-05-25	106.60	109.29	106.60	108.83	304704
2022-05-26	109.60	113.51	108.37	112.53	491303
2022-05-27	113.18	114.87	113.06	113.79	307371
2022-05-31	112.85	115.30	112.17	114.30	1746579
2022-06-01	114.39	115.03	110.11	110.36	377897
2022-06-02	110.58	111.64	108.55	111.43	318999
2022-06-03	110.97	111.15	109.55	109.65	195352
2022-06-06	109.95	111.25	109.05	109.81	216995
2022-06-07	108.91	109.76	107.51	109.61	171812
2022-06-08	109.73	111.43	109.52	109.69	240632
2022-06-09	109.65	110.24	108.35	108.35	119858
2022-06-10	106.72	107.92	106.15	106.54	152070
2022-06-13	105.28	105.28	101.77	102.00	216640
2022-06-14	102.57	104.16	101.09	101.85	276168
2022-06-15	102.57	103.85	98.87	101.93	533503
2022-06-16	99.55	99.67	93.23	94.55	789213
2022-06-17	94.40	100.51	93.99	100.16	643488
2022-06-21	100.86	103.21	98.74	99.16	349188
2022-06-22	98.23	102.13	98.23	101.47	407763
2022-06-23	101.98	102.83	100.63	102.69	319367
2022-06-24	103.03	106.28	103.01	106.00	611922
2022-06-27	106.32	106.79	104.98	106.21	278473
2022-06-28	106.66	108.09	104.26	104.28	351777
2022-06-29	104.13	105.94	103.87	105.51	361539
2022-06-30	105.11	107.69	104.29	106.38	505233
2022-07-01	106.54	110.24	105.49	109.76	279962
2022-07-05	108.15	110.21	107.33	109.96	303045
2022-07-06	109.68	110.35	108.13	108.91	285088
2022-07-07	108.86	109.14	106.02	107.11	266555
2022-07-08	106.43	108.53	106.40	107.47	224912
2022-07-11	107.13	107.66	104.18	104.29	277075
2022-07-12	103.69	108.95	103.69	107.26	317943
2022-07-13	105.90	108.42	105.43	107.67	275682
2022-07-14	106.99	108.02	105.87	107.92	297614
2022-07-15	109.08	110.06	108.60	109.49	304265
2022-07-18	109.02	111.18	108.80	109.38	235418
2022-07-19	110.05	112.32	109.88	111.67	274702
2022-07-20	112.20	113.22	111.24	112.69	269519
2022-07-21	112.30	115.22	110.78	115.18	276561
2022-07-22	115.61	115.92	113.47	114.58	245712
2022-07-25	114.99	115.28	112.47	112.88	240104
2022-07-26	112.70	113.50	112.02	112.92	269361
2022-07-27	112.81	113.91	111.49	113.12	286832
2022-07-28	107.80	108.82	100.64	101.46	424891
2022-07-29	101.79	103.57	100.10	101.11	424754
2022-08-01	100.29	101.58	99.10	100.48	367055
2022-08-02	100.42	102.88	100.42	101.84	388511
2022-08-03	102.43	105.74	101.62	104.72	242475
2022-08-04	104.44	107.56	103.15	106.20	274566
2022-08-05	108.11	108.27	104.95	108.23	241127
2022-08-08	109.43	112.43	108.95	109.38	226440
2022-08-09	108.64	108.64	106.11	107.16	198561
2022-08-10	108.79	110.15	107.83	108.31	495985
2022-08-11	108.88	110.99	108.25	108.84	181546
2022-08-12	109.71	111.69	109.07	111.34	141461
2022-08-15	110.66	113.06	110.39	112.56	188697
2022-08-16	112.62	113.08	111.29	112.59	241435
2022-08-17	112.07	112.07	108.17	108.17	141999
2022-08-18	108.15	108.15	106.43	107.43	136578
2022-08-19	107.35	107.49	105.79	107.13	139190
2022-08-22	105.99	107.36	103.30	103.56	110513
2022-08-23	103.26	104.41	101.26	101.50	133025
2022-08-24	101.60	102.72	100.34	100.41	161480
2022-08-25	100.33	101.88	99.77	101.80	222586
2022-08-26	101.74	103.05	97.72	97.79	261602
2022-08-29	97.42	98.48	95.35	95.40	308107
2022-08-30	96.15	96.68	94.05	94.15	368876
2022-08-31	94.94	96.55	94.03	94.45	340980
2022-09-01	94.17	95.62	93.78	95.41	199167
2022-09-02	96.00	96.00	92.32	92.54	195896
2022-09-06	92.54	92.88	89.31	89.45	254315
2022-09-07	89.48	91.12	89.45	90.97	273658
2022-09-08	90.73	90.78	88.03	89.37	285869
2022-09-09	90.09	92.35	89.84	91.97	262282
2022-09-12	92.56	93.59	91.84	92.45	251444
2022-09-13	90.55	91.09	88.26	88.37	203847
2022-09-14	88.49	89.05	86.84	87.70	350784
2022-09-15	87.82	88.17	85.12	85.65	457858
2022-09-16	85.20	86.60	84.54	85.77	958870
2022-09-19	85.43	86.02	84.59	85.47	538473
2022-09-20	84.76	85.09	83.46	83.95	392041
2022-09-21	84.26	84.61	81.97	82.07	428948
2022-09-22	81.54	81.59	77.70	78.22	532734
2022-09-23	77.77	77.79	74.77	75.96	593477
2022-09-26	75.35	76.46	71.65	72.14	416555
2022-09-27	72.53	73.52	70.91	71.56	325742
2022-09-28	72.14	74.57	72.14	73.82	225914
2022-09-29	73.32	73.32	71.33	72.01	237297
2022-09-30	72.41	72.68	69.81	69.89	314956
2022-10-03	70.67	74.04	70.41	73.77	306078
2022-10-04	74.82	75.99	74.16	75.47	272655
2022-10-05	74.01	75.42	73.09	75.19	296824
2022-10-06	75.14	75.43	73.34	74.61	443627
2022-10-07	73.92	74.45	71.92	72.37	230196
2022-10-10	72.82	73.54	72.00	72.67	154519
2022-10-11	72.49	73.04	70.60	70.84	217757
2022-10-12	70.73	70.94	68.83	69.73	244866
2022-10-13	68.18	73.48	68.18	73.04	259580
2022-10-14	73.31	73.80	71.93	72.00	160605
2022-10-17	73.22	74.63	72.70	73.10	211959
2022-10-18	74.19	75.62	72.32	72.53	215555
2022-10-19	72.13	72.55	70.28	70.91	141813
2022-10-20	70.73	72.13	70.39	70.84	172311
2022-10-21	70.16	71.19	69.30	70.51	252092
2022-10-24	70.63	72.48	70.63	72.48	261433
2022-10-25	72.29	74.91	72.29	74.75	224282
2022-10-26	73.97	75.97	73.97	74.49	163521
2022-10-27	75.08	78.81	75.08	76.65	313823
2022-10-28	76.57	81.00	74.46	80.15	624799
2022-10-31	79.59	80.48	78.06	79.93	372116
2022-11-01	81.02	82.43	78.66	78.74	192584
2022-11-02	78.18	79.22	76.60	76.85	284996
2022-11-03	75.48	75.57	74.06	75.11	201322
2022-11-04	75.73	76.81	74.21	75.80	210438
2022-11-07	76.35	76.87	74.81	76.07	114663
2022-11-08	76.26	77.13	74.78	76.03	119375
2022-11-09	75.10	76.04	74.53	75.23	274614
2022-11-10	78.05	81.11	77.72	80.82	212523
2022-11-11	81.36	85.30	80.66	85.10	202254
2022-11-14	84.93	85.86	83.45	83.53	156244
2022-11-15	84.75	87.24	83.97	84.96	146751
2022-11-16	84.29	84.48	83.25	83.87	191319
2022-11-17	81.62	83.09	81.62	82.38	137189
2022-11-18	83.02	83.10	79.61	80.68	126217
2022-11-21	81.11	81.11	78.66	79.66	331651
2022-11-22	79.98	83.44	79.23	83.43	240240
2022-11-23	83.08	84.79	83.08	83.82	489006
2022-11-25	83.28	84.80	83.28	84.05	90881
2022-11-28	83.16	83.91	82.49	82.80	163597
2022-11-29	82.35	83.43	82.35	83.08	182458
2022-11-30	82.76	84.94	80.63	84.50	225602
2022-12-01	84.80	85.53	83.31	84.06	142321
2022-12-02	82.73	84.89	82.07	84.58	203483
2022-12-05	83.77	85.18	83.05	83.06	200240
2022-12-06	83.07	83.07	78.74	79.48	119380
2022-12-07	78.97	80.89	78.63	80.30	147396
2022-12-08	80.09	81.32	79.83	80.21	101177
2022-12-09	79.57	82.49	79.02	81.92	136099
2022-12-12	82.16	83.27	81.15	83.24	262920
2022-12-13	86.48	86.91	83.23	84.50	209923
2022-12-14	76.56	76.56	71.27	71.53	689973
2022-12-15	70.41	72.44	68.18	68.48	524049
2022-12-16	67.47	68.01	64.55	64.91	509618
2022-12-19	64.92	66.41	64.52	64.95	223980
2022-12-20	64.52	65.51	63.84	65.01	198375
2022-12-21	65.36	67.54	65.21	67.18	257100
2022-12-22	66.54	68.03	66.02	67.84	544111
2022-12-23	67.66	70.03	67.66	69.58	418168
2022-12-27	69.32	70.86	68.86	68.90	277160
2022-12-28	68.50	70.07	68.50	68.87	290635
2022-12-29	69.61	71.12	69.05	70.68	255382
2022-12-30	69.57	71.13	69.41	71.06	259591
2023-01-03	71.94	73.03	71.22	72.00	269584
2023-01-04	72.72	75.40	72.65	75.18	117448
2023-01-05	75.60	78.35	75.60	77.44	247026
2023-01-06	78.03	79.15	77.62	78.50	173801
2023-01-09	78.54	78.77	77.47	77.82	407880
2023-01-10	77.36	79.28	77.36	79.28	228653
2023-01-11	79.28	80.55	78.96	80.55	177516
2023-01-12	80.86	82.58	80.35	81.80	130707
2023-01-13	81.59	82.74	81.43	82.40	105682
2023-01-17	81.95	83.15	81.75	82.53	86093
2023-01-18	83.03	83.27	81.27	81.61	138825
2023-01-19	81.13	81.90	80.20	81.54	118066
2023-01-20	82.12	85.43	81.65	85.15	103974
2023-01-23	85.17	86.39	84.40	85.68	118836
2023-01-24	85.42	86.31	84.46	84.67	253675
2023-01-25	83.77	87.30	83.74	86.63	175692
2023-01-26	87.29	89.03	86.61	88.86	243632
2023-01-27	88.01	88.53	85.79	85.93	221859
2023-01-30	85.53	86.08	84.67	85.03	119016
2023-01-31	85.39	85.39	83.45	83.96	200477
2023-02-01	83.35	87.94	83.35	87.56	133810
2023-02-02	88.73	90.92	88.05	90.68	124845
2023-02-03	89.26	89.68	87.68	88.25	171419
2023-02-06	87.30	88.64	85.70	88.00	124027
2023-02-07	87.44	88.21	86.39	87.96	98963
2023-02-08	87.96	88.18	87.11	87.56	92160
2023-02-09	88.06	89.50	85.38	85.46	215685
2023-02-10	84.65	86.83	84.65	86.52	137112
2023-02-13	86.79	87.61	86.46	87.11	95296
2023-02-14	86.96	87.91	85.64	86.73	109171
2023-02-15	86.58	88.60	86.17	88.46	108168
2023-02-16	87.03	89.22	86.93	88.56	219543
2023-02-17	88.99	88.99	85.39	86.88	157130
2023-02-21	86.53	86.53	83.10	83.15	272742
2023-02-22	82.92	84.93	82.92	84.32	173396
2023-02-23	84.31	84.85	83.05	84.60	181244
2023-02-24	83.01	83.02	82.15	82.89	97385
2023-02-27	83.55	84.13	82.49	82.97	68628
2023-02-28	82.70	83.42	80.83	81.25	180007
2023-03-01	80.88	81.97	79.58	79.86	142574
2023-03-02	79.29	80.35	79.22	79.99	79926
2023-03-03	80.43	81.69	80.43	81.57	61639
2023-03-06	82.04	82.63	80.97	81.46	122425
2023-03-07	81.59	81.59	77.77	78.07	92371
2023-03-08	77.99	78.66	77.06	77.52	88610
2023-03-09	77.17	77.42	75.12	75.19	129781
2023-03-10	75.09	75.09	71.25	71.83	222537
2023-03-13	70.90	73.37	70.38	72.40	175366
2023-03-14	73.79	73.83	71.92	72.47	138582
2023-03-15	70.64	74.01	70.64	73.38	128916
2023-03-16	72.74	74.51	72.27	74.20	406772
2023-03-17	73.25	74.84	72.78	74.06	542550
2023-03-20	74.11	75.24	73.86	73.95	199922
2023-03-21	74.42	75.57	74.42	75.02	151090
2023-03-22	75.10	75.11	72.76	72.80	125026
2023-03-23	72.99	74.50	72.53	73.11	141687
2023-03-24	72.59	73.78	71.95	73.71	157965
2023-03-27	74.38	74.96	73.96	74.55	106571
2023-03-28	74.30	75.38	73.69	73.99	106560
2023-03-29	74.87	75.12	74.25	74.80	76764
2023-03-30	75.55	75.74	74.44	75.03	79052
2023-03-31	75.24	77.00	75.15	76.93	240872
2023-04-03	76.91	77.15	75.74	76.28	130770
2023-04-04	76.16	76.26	73.01	74.82	202625
2023-04-05	74.11	76.38	74.00	75.58	126017
2023-04-06	75.29	76.13	74.95	75.52	88755
2023-04-10	75.43	76.59	74.68	76.00	220956
2023-04-11	75.99	77.46	75.99	77.19	93023
2023-04-12	77.79	77.97	73.68	73.93	144447
2023-04-13	74.06	75.60	74.06	75.07	143456
2023-04-14	74.76	74.98	72.74	73.17	105721
2023-04-17	73.33	74.27	73.21	74.25	81530
2023-04-18	74.71	75.03	72.79	73.47	119928
2023-04-19	72.77	73.78	72.46	73.27	120069
2023-04-20	72.47	72.47	71.12	71.70	81043
2023-04-21	72.15	72.31	70.97	71.03	74559
2023-04-24	70.95	70.95	69.62	70.67	107751
2023-04-25	70.02	70.59	69.52	69.71	155798
2023-04-26	69.58	70.28	68.80	69.57	200206
2023-04-27	70.18	74.99	70.18	74.61	198435
2023-04-28	74.07	79.73	74.07	79.19	182368
2023-05-01	78.61	80.41	78.18	78.50	148540
2023-05-02	77.79	77.79	75.80	76.15	144369
2023-05-03	74.22	77.59	74.22	75.88	225996
2023-05-04	75.75	76.41	73.82	73.99	162714
2023-05-05	74.66	74.91	73.69	74.74	164007
2023-05-08	74.77	75.11	73.73	74.67	147062
2023-05-09	74.34	74.34	71.89	72.07	102764
2023-05-10	73.09	73.09	71.13	72.26	95210
2023-05-11	72.30	72.95	71.91	72.86	87232
2023-05-12	73.23	73.23	71.14	71.68	100130
2023-05-15	72.21	72.63	71.55	72.63	298681
2023-05-16	72.47	72.64	70.96	71.04	106110
2023-05-17	71.00	72.35	70.86	71.63	161920
2023-05-18	71.83	73.07	70.75	72.92	136252
2023-05-19	73.47	73.47	71.93	72.33	199810
2023-05-22	72.73	73.47	72.57	72.69	104894
2023-05-23	72.45	72.95	71.46	71.51	92749
2023-05-24	71.12	71.23	70.17	70.48	86927
2023-05-25	70.49	70.73	67.97	68.12	143386
2023-05-26	68.44	70.00	67.54	69.89	107640
2023-05-30	70.55	71.39	69.92	70.61	184190
2023-05-31	70.09	70.47	69.04	69.20	122764
2023-06-01	69.22	69.97	67.96	69.76	196631
2023-06-02	69.76	70.80	68.96	69.73	133202
2023-06-05	69.83	71.07	69.70	71.00	104259
2023-06-06	70.95	71.44	69.48	69.76	100473
2023-06-07	70.14	71.75	69.68	71.59	111756
2023-06-08	71.31	71.51	70.13	71.27	75535
2023-06-09	71.15	71.15	68.44	68.95	131229
2023-06-12	69.22	71.27	69.22	70.26	105252
2023-06-13	70.71	71.56	69.97	70.16	91945
2023-06-14	70.35	71.44	69.88	70.16	241274
2023-06-15	70.04	72.38	69.45	71.92	168660
2023-06-16	72.62	72.62	71.38	71.45	93636
2023-06-20	71.13	71.13	68.56	68.80	99552
2023-06-21	68.40	69.00	67.80	68.01	98416
2023-06-22	67.62	67.62	66.67	66.80	106702
2023-06-23	66.23	66.80	65.59	65.90	215949
2023-06-26	66.08	67.82	66.08	67.31	220122
2023-06-27	67.31	73.32	67.31	72.78	312032
2023-06-28	72.68	74.45	72.14	74.23	105799
2023-06-29	74.29	74.77	73.69	74.23	94156
2023-06-30	74.70	75.31	74.19	74.69	115457
2023-07-03	74.30	75.54	74.30	74.85	61602
2023-07-05	74.47	76.65	74.00	75.22	128171
2023-07-06	74.04	75.65	73.85	75.55	54457
2023-07-07	75.59	77.11	75.59	76.09	74300
2023-07-10	76.22	77.90	75.44	75.75	190318
2023-07-11	76.18	77.66	76.18	76.96	229221
2023-07-12	77.86	78.86	77.50	77.56	195154
2023-07-13	78.06	78.71	77.10	78.40	116719
2023-07-14	78.01	78.07	76.62	76.70	156408
2023-07-17	76.26	76.71	75.51	76.41	83536
2023-07-18	76.36	79.50	76.36	79.24	125770
2023-07-19	79.86	81.27	79.86	80.44	225332
2023-07-20	79.73	82.26	79.73	81.89	211927
2023-07-21	82.57	83.20	81.48	82.07	142080
2023-07-24	81.93	83.73	81.93	82.76	135966
2023-07-25	82.85	83.83	81.73	81.97	222148
2023-07-26	81.56	82.63	80.57	81.07	147497
2023-07-27	82.42	84.62	82.42	82.73	119635
2023-07-28	83.08	84.65	81.12	81.63	162606
2023-07-31	82.20	83.58	81.86	83.22	90441
2023-08-01	83.06	84.61	82.53	84.22	237878
2023-08-02	84.32	86.44	84.32	85.77	175057
2023-08-03	84.94	87.75	84.36	86.71	126796
2023-08-04	86.71	87.12	85.08	85.43	129287
2023-08-07	85.53	86.54	84.69	85.79	85224
2023-08-08	85.07	86.20	85.07	85.75	72338
2023-08-09	85.65	86.67	85.63	85.81	67118
2023-08-10	86.72	88.12	86.72	87.65	165400
2023-08-11	87.37	87.92	86.85	87.51	72666
2023-08-14	87.09	87.58	86.67	87.09	101831
2023-08-15	86.42	87.23	84.77	86.75	86461
2023-08-16	86.60	87.32	85.90	85.92	69273
2023-08-17	85.91	86.79	85.23	85.23	121035
2023-08-18	84.51	85.33	83.87	83.99	105867
2023-08-21	83.63	84.82	83.41	83.71	95680
2023-08-22	83.77	84.02	81.99	82.22	81064
2023-08-23	82.31	82.81	82.01	82.66	73218
2023-08-24	82.60	83.30	82.32	82.49	60261
2023-08-25	82.61	83.72	82.49	83.41	91285
2023-08-28	83.53	86.24	83.53	86.18	82550
2023-08-29	86.44	89.57	86.44	89.27	101004
2023-08-30	88.95	89.40	88.22	88.35	98741
2023-08-31	88.22	88.72	87.71	87.72	65171
2023-09-01	86.88	87.39	85.01	85.46	90298
2023-09-05	85.62	85.62	83.00	83.20	72769
2023-09-06	83.41	85.28	83.41	84.80	81447
2023-09-07	84.46	84.96	83.31	83.55	57439
2023-09-08	83.31	84.41	83.31	84.09	47899
2023-09-11	85.79	85.79	85.79	85.79	7963
2023-09-12	85.63	86.69	85.63	86.12	114571
2023-09-13	85.60	86.13	84.15	86.11	70051
2023-09-14	86.99	87.58	86.06	87.29	125932
2023-09-15	86.89	87.67	85.63	85.66	203264
2023-09-18	85.91	87.00	85.91	86.73	83494
2023-09-19	86.58	87.13	85.16	86.44	85991
2023-09-20	87.10	87.87	86.60	86.67	89377
2023-09-21	86.58	87.49	86.38	86.73	97992
2023-09-22	88.09	88.58	86.43	86.50	87793
2023-09-25	86.28	86.28	84.58	85.17	85694
2023-09-26	83.40	84.91	82.81	82.96	64766
2023-09-27	83.55	84.40	82.75	83.60	73147
2023-09-28	83.05	85.72	83.05	85.51	40019
2023-09-29	85.93	86.09	84.50	85.17	90067
2023-10-02	84.86	85.96	83.74	84.22	57385
2023-10-03	83.84	84.20	82.14	82.87	77507
2023-10-04	82.83	83.97	82.51	83.50	58763
2023-10-05	83.22	83.93	83.12	83.56	113419
2023-10-06	83.22	84.61	82.23	83.86	95668
2023-10-09	83.56	86.13	83.48	85.63	136576
2023-10-10	86.05	86.41	85.44	86.10	92686
2023-10-11	86.21	87.33	86.21	87.10	71583
2023-10-12	87.42	87.42	85.93	86.57	139508
2023-10-13	86.98	87.34	85.94	86.81	114923
2023-10-16	87.10	89.07	87.10	88.19	120179
2023-10-17	87.65	88.74	87.42	88.32	96433
2023-10-18	87.94	88.89	87.91	87.95	79047
2023-10-19	88.47	88.47	85.21	85.32	94409
2023-10-20	84.76	85.85	83.94	84.15	79224
2023-10-23	83.60	85.32	83.23	83.70	108049
2023-10-24	84.16	84.62	80.68	84.00	108896
2023-10-25	83.85	83.85	81.60	81.60	50417
2023-10-26	79.35	80.31	77.11	79.45	78834
2023-10-27	73.63	74.89	71.50	72.71	599031
2023-10-30	73.54	76.15	73.32	75.86	254004
2023-10-31	75.85	78.22	75.85	78.06	263168
2023-11-01	78.04	78.71	77.25	78.04	145767
2023-11-02	78.50	80.40	78.49	80.25	90739
2023-11-03	79.84	81.96	79.84	80.68	113048
2023-11-06	80.95	81.04	79.07	79.41	351049
2023-11-07	79.44	80.07	78.83	79.46	242727
2023-11-08	79.14	79.70	78.67	78.89	145223
2023-11-09	79.57	79.57	76.92	77.08	185764
2023-11-10	77.66	77.71	76.66	77.66	120793
2023-11-13	77.49	77.49	76.45	76.81	111941
2023-11-14	78.41	79.84	78.36	78.55	94853
2023-11-15	78.90	79.51	78.24	79.24	80475
2023-11-16	79.56	79.85	77.57	78.23	56280
2023-11-17	78.53	79.24	77.70	77.94	64181
2023-11-20	78.09	79.04	77.12	78.83	64556
2023-11-21	78.81	79.11	76.51	77.17	74853
2023-11-22	77.72	78.64	77.38	78.10	70528
2023-11-24	78.35	78.47	78.01	78.04	36614
2023-11-27	78.01	78.01	76.31	76.71	100389
2023-11-28	76.34	78.30	75.70	77.84	86992
2023-11-29	78.19	78.50	76.72	77.15	130455
2023-11-30	77.86	77.86	76.42	77.70	91099
2023-12-01	77.83	78.83	77.37	78.80	72572
2023-12-04	77.55	79.17	77.32	77.76	155633
2023-12-05	77.67	77.67	70.34	70.82	451831
2023-12-06	71.42	72.02	70.42	70.64	112952
2023-12-07	70.75	72.33	70.12	71.33	94415
2023-12-08	71.22	71.54	70.41	70.86	92209
2023-12-11	71.21	72.84	71.21	71.57	94229
2023-12-12	71.15	71.62	69.94	69.97	70785
2023-12-13	70.38	72.60	69.34	72.51	90205
2023-12-14	72.39	76.11	72.39	73.29	184804
2023-12-15	73.10	73.76	71.84	72.55	185930
2023-12-18	73.25	73.34	72.30	72.74	109216
2023-12-19	72.91	73.83	72.83	73.53	63952
2023-12-20	73.13	74.36	72.38	72.41	100279
2023-12-21	73.07	73.36	72.69	73.29	80707
2023-12-22	73.35	74.05	72.91	73.47	90627
2023-12-26	73.91	74.83	73.16	74.66	69107
2023-12-27	74.82	75.32	74.38	75.28	74437
2023-12-28	75.29	76.72	75.29	75.90	60206
2023-12-29	76.12	76.18	75.25	75.55	112093
2024-01-02	75.58	76.55	75.07	76.05	89666
2024-01-03	75.64	75.85	74.61	74.93	106062
2024-01-04	75.12	75.12	72.26	72.43	101448
2024-01-05	72.87	73.26	71.97	72.04	54471
2024-01-08	71.70	73.33	71.70	73.33	62901
2024-01-09	72.91	72.91	71.04	71.68	78744
2024-01-10	71.78	72.11	71.23	71.61	132717
2024-01-11	71.23	71.65	70.40	71.60	76554
2024-01-12	71.63	71.94	71.25	71.29	51042
2024-01-16	71.12	72.08	70.14	72.08	68729
2024-01-17	71.26	71.83	69.79	70.21	78028
2024-01-18	70.24	71.52	70.24	71.37	68176
2024-01-19	70.97	72.71	70.87	72.71	50277
2024-01-22	72.79	73.98	72.76	73.30	64783
2024-01-23	73.40	74.91	73.33	74.06	89285
2024-01-24	74.87	74.90	71.76	72.47	194771
2024-01-25	72.45	72.68	71.13	72.58	104678
2024-01-26	73.06	75.06	73.06	74.59	59661
2024-01-29	74.37	75.26	73.48	75.17	125609
2024-01-30	74.89	75.10	73.82	73.82	96472
2024-01-31	73.42	74.16	72.75	72.90	62499
2024-02-01	73.48	75.50	73.18	75.50	82823
2024-02-02	68.18	68.18	61.64	62.43	546224
2024-02-05	62.09	62.20	59.71	60.96	589056
2024-02-06	60.89	61.17	58.17	58.42	723886
2024-02-07	58.45	58.45	56.52	56.54	331900
2024-02-08	57.05	57.05	55.71	56.06	182577
2024-02-09	55.85	57.23	55.85	57.14	197993
2024-02-12	56.94	58.94	56.94	58.18	111184
2024-02-13	57.03	57.26	55.72	56.41	230068
2024-02-14	56.29	56.71	55.71	56.04	159806
2024-02-15	56.09	57.14	56.05	56.66	130866
2024-02-16	58.73	58.73	56.27	56.64	161489
2024-02-20	56.10	57.73	56.10	57.46	239987
2024-02-21	57.14	57.47	55.83	55.93	141640
2024-02-22	55.88	57.55	55.50	57.50	163837
2024-02-23	57.01	58.69	57.01	58.02	130348
2024-02-26	58.02	59.29	56.37	56.81	227923
2024-02-27	57.15	57.23	56.33	56.61	99021
2024-02-28	56.07	56.41	55.64	55.66	129351
2024-02-29	56.09	56.65	56.09	56.35	189250
2024-03-01	56.21	57.10	55.55	56.48	131996
2024-03-04	56.25	56.25	53.40	53.41	171729
2024-03-05	53.38	54.67	53.01	53.47	177414
2024-03-06	53.67	53.67	51.70	52.61	166667
2024-03-07	52.71	53.34	52.44	52.90	170606
2024-03-08	52.98	53.46	52.57	53.03	129569
2024-03-11	52.63	55.49	52.63	55.23	114910
2024-03-12	54.92	55.01	54.04	54.39	78804
2024-03-13	54.00	55.29	54.00	54.62	92734
2024-03-14	54.72	54.72	53.66	53.76	188792
2024-03-15	53.72	54.57	53.35	53.46	138331
2024-03-18	53.85	55.06	53.31	54.18	137395
2024-03-19	53.90	54.28	53.59	53.89	138544
2024-03-20	53.88	54.17	52.60	53.47	95129
2024-03-21	53.61	53.61	52.59	53.14	67621
2024-03-22	53.16	53.22	52.31	52.37	72501
2024-03-25	52.22	53.23	51.94	52.44	88863
2024-03-26	52.39	52.55	51.71	51.94	66863
2024-03-27	52.31	53.21	52.26	53.21	115772
2024-03-28	53.16	53.54	52.56	53.51	159258
2024-04-01	53.37	53.37	51.62	51.97	152975
2024-04-02	51.53	51.91	50.53	50.66	91770
2024-04-03	50.35	50.64	49.65	49.87	145390
2024-04-04	49.90	50.81	48.96	48.96	202317
2024-04-05	48.71	48.91	47.71	48.25	237169
2024-04-08	48.44	49.33	47.95	49.08	111722
2024-04-09	48.90	49.64	48.65	49.08	110381
2024-04-10	48.46	48.46	46.23	46.56	127102
2024-04-11	46.63	47.34	46.32	46.89	107453
2024-04-12	46.37	46.55	45.45	45.54	167970
2024-04-15	45.61	46.30	45.00	45.37	118574
2024-04-16	45.00	45.91	44.93	45.29	126274
2024-04-17	45.90	46.53	45.24	45.43	160912
2024-04-18	45.68	46.28	45.28	46.02	113161
2024-04-19	46.34	46.95	45.96	46.93	101984
2024-04-22	47.31	47.48	46.32	46.95	88695
2024-04-23	46.95	47.98	46.86	47.14	229520
2024-04-24	46.72	47.14	46.21	47.11	133526
2024-04-25	46.48	46.69	45.37	46.48	237575
2024-04-26	44.59	46.63	44.19	46.43	229508
2024-04-29	46.70	47.92	46.62	47.39	103518
2024-04-30	46.88	47.33	46.13	46.96	112426
2024-05-01	46.84	48.29	46.80	48.08	91488
2024-05-02	48.33	48.68	48.12	48.37	137787
2024-05-03	49.06	49.69	48.71	48.97	109297
2024-05-06	49.04	49.98	49.00	49.54	97347
2024-05-07	49.67	50.04	48.98	49.09	104542
2024-05-08	49.13	51.50	49.03	49.79	195326
2024-05-09	49.63	50.09	48.35	48.58	167067
2024-05-10	48.41	50.23	48.07	49.92	104795
2024-05-13	50.34	51.03	49.88	49.95	86687
2024-05-14	50.41	51.30	50.03	50.49	68309
2024-05-15	50.60	50.71	49.19	49.68	110845
2024-05-16	49.68	50.88	49.62	50.85	99220
2024-05-17	50.65	50.78	49.90	50.29	104809
2024-05-20	49.99	50.57	49.45	50.26	72952
2024-05-21	49.92	50.55	49.49	49.57	53970
2024-05-22	49.49	49.49	48.52	48.96	108451
2024-05-23	48.96	48.96	47.62	47.63	108113
2024-05-24	47.74	48.39	47.52	48.34	75380
2024-05-28	48.15	48.58	47.99	48.47	154655
2024-05-29	48.04	48.41	47.66	48.41	110600
2024-05-30	48.80	49.57	48.50	49.37	168680
2024-05-31	49.49	51.33	49.19	50.81	590310
2024-06-03	51.26	51.38	50.35	50.78	217589
2024-06-04	50.78	50.78	49.15	49.54	128912
2024-06-05	49.69	49.69	48.90	49.16	139953
2024-06-06	48.94	50.39	48.94	49.07	269395
2024-06-07	48.66	49.09	48.45	48.90	364406
2024-06-10	48.51	48.51	47.65	48.01	496011
2024-06-11	47.57	48.52	47.53	48.22	142244
2024-06-12	48.89	49.84	47.99	48.11	128739
2024-06-13	48.10	48.11	47.32	47.61	94009
2024-06-14	47.31	47.64	46.97	47.06	103269
2024-06-17	46.84	48.33	46.54	48.23	154465
2024-06-18	48.05	48.96	46.57	46.71	117482
2024-06-20	46.83	47.71	46.66	47.65	113862
2024-06-21	47.77	49.37	47.63	48.93	277002
2024-06-24	48.76	49.29	48.41	48.55	111469
2024-06-25	48.39	49.00	47.55	48.99	139652
2024-06-26	48.78	49.56	48.62	49.56	100085
2024-06-27	49.52	50.02	49.19	49.89	65633
2024-06-28	50.01	51.67	50.01	51.15	306195
2024-07-01	50.83	51.39	50.18	50.51	94827
2024-07-02	50.33	51.25	50.33	51.20	90442
2024-07-03	50.27	50.93	50.27	50.79	78677
2024-07-05	50.87	51.19	50.57	50.71	69915
2024-07-08	50.71	50.88	48.88	49.09	205589
2024-07-09	49.19	49.80	48.42	48.92	136117
2024-07-10	48.86	49.50	48.32	48.92	69944
2024-07-11	49.48	50.57	49.16	50.52	109157
2024-07-12	50.85	51.72	50.32	51.37	92196
2024-07-15	51.53	53.07	51.33	52.27	102097
2024-07-16	52.49	53.24	52.12	53.24	122215
2024-07-17	53.16	54.53	52.82	54.14	101503
2024-07-18	54.11	54.96	53.03	53.14	130059
2024-07-19	52.81	53.32	52.45	52.68	131203
2024-07-22	52.90	52.90	50.81	51.82	285064
2024-07-23	51.81	53.45	50.78	53.20	99305
2024-07-24	52.88	52.88	51.28	51.35	105295
2024-07-25	51.72	53.20	51.72	51.92	138251
2024-07-26	57.46	61.49	57.45	59.73	250978
2024-07-29	59.60	61.58	59.19	61.46	251698
2024-07-30	61.46	62.66	60.86	62.48	146073
2024-07-31	62.64	62.94	61.71	62.04	152886
2024-08-01	62.10	62.59	61.14	61.67	104254
2024-08-02	60.74	61.33	60.12	60.91	98807
2024-08-05	58.87	60.66	58.65	59.52	91699
2024-08-06	59.68	60.15	58.70	58.88	67442
2024-08-07	59.57	60.56	58.93	58.95	125731
2024-08-08	59.95	60.18	58.94	59.78	102656
2024-08-09	59.94	60.10	58.97	59.62	105297
2024-08-12	59.54	59.54	57.63	57.73	179015
2024-08-13	58.38	58.67	57.97	58.41	98502
2024-08-14	58.19	58.37	57.28	57.34	144979
2024-08-15	57.96	58.33	57.61	58.11	87869
2024-08-16	58.15	58.72	57.49	57.70	108428
2024-08-19	57.48	58.53	57.48	57.70	80255
2024-08-20	57.27	57.27	56.58	56.64	95760
2024-08-21	56.82	56.84	56.33	56.67	90536
2024-08-22	56.43	56.57	54.80	55.52	101724
2024-08-23	55.87	57.08	55.61	57.02	79619
2024-08-26	57.49	58.12	57.24	57.66	73800
2024-08-27	57.24	58.86	57.24	58.55	74421
2024-08-28	58.23	58.74	57.87	58.66	87400
2024-08-29	58.76	58.88	57.81	58.02	65256
2024-08-30	57.61	57.88	56.90	57.38	95176
2024-09-03	56.82	57.43	56.57	56.64	169550
2024-09-04	56.35	58.14	54.99	55.55	235152
2024-09-05	55.94	56.42	54.82	56.37	177753
2024-09-06	56.66	57.22	55.21	55.73	85229
2024-09-09	55.48	55.99	54.65	54.94	100623
2024-09-10	54.70	55.08	54.05	54.79	86057
2024-09-11	54.53	55.14	53.72	54.77	89887
2024-09-12	55.11	56.39	54.88	56.21	79594
2024-09-13	56.46	57.31	55.95	56.29	63350
2024-09-16	56.72	57.38	56.33	56.81	126486
2024-09-17	57.10	57.82	56.43	56.89	54645
2024-09-18	57.04	58.14	56.16	57.55	149725
2024-09-19	58.05	58.62	56.07	56.07	116874
2024-09-20	56.01	56.61	54.92	55.28	511631
2024-09-23	55.84	56.30	55.57	56.09	246852
2024-09-24	69.27	72.76	68.21	72.01	1353517
2024-09-25	71.48	71.48	69.17	69.37	353752
2024-09-26	69.90	70.95	69.54	70.42	357807
2024-09-27	70.49	74.51	70.40	72.83	147327
2024-09-30	72.79	73.03	71.57	71.97	149913
2024-10-01	71.98	73.85	71.35	73.56	158475
2024-10-02	73.63	74.87	73.30	73.64	156791
2024-10-03	73.32	73.34	71.01	71.90	112093
2024-10-04	72.32	72.88	71.82	72.55	93073
2024-10-07	72.64	72.98	71.40	72.05	97707
2024-10-08	71.36	73.11	71.36	72.88	71834
2024-10-09	72.81	74.60	72.69	74.49	84747
2024-10-10	74.13	75.62	73.58	73.87	107464
2024-10-11	74.34	74.53	73.54	73.60	73539
2024-10-14	73.23	75.07	73.23	74.89	63018
2024-10-15	74.59	76.34	74.49	74.65	111581
2024-10-16	75.01	75.62	74.40	74.77	83130
2024-10-17	74.44	74.69	73.96	74.58	54906
2024-10-18	75.02	75.14	73.73	74.22	87396
2024-10-21	73.92	73.92	71.86	72.15	61146
2024-10-22	71.75	75.76	71.75	75.55	122100
2024-10-23	74.37	75.95	71.04	75.55	81029
2024-10-24	76.04	76.49	75.13	75.25	54081
2024-10-25	75.38	76.54	75.21	76.28	75773
2024-10-28	76.37	77.21	75.55	75.81	100331
2024-10-29	75.51	75.51	74.17	74.67	107779
2024-10-30	74.66	76.14	74.66	75.99	137992
2024-10-31	77.68	80.06	74.68	75.16	190418
2024-11-01	81.65	87.08	81.65	83.99	283336
2024-11-04	84.48	86.82	84.01	85.39	153232
2024-11-05	85.18	87.73	84.80	86.74	90078
2024-11-06	87.98	94.09	87.98	93.92	251755
2024-11-07	91.87	92.15	89.16	89.83	292690
2024-11-08	90.23	91.13	89.84	90.73	103027
2024-11-11	90.97	92.78	90.45	91.59	106445
2024-11-12	91.58	91.83	90.34	90.64	104319
2024-11-13	87.08	88.39	83.70	86.40	568417
2024-11-14	85.80	86.37	83.00	83.65	336962
2024-11-15	82.09	84.00	82.02	82.10	188400
2024-11-18	81.92	82.59	80.98	81.04	99966
2024-11-19	80.25	81.66	80.11	80.61	133802
2024-11-20	80.66	81.76	80.57	81.38	100353
2024-11-21	81.15	81.66	80.42	80.47	77027
2024-11-22	80.29	81.96	80.10	80.84	125764
2024-11-25	81.35	81.35	79.40	79.65	150398
2024-11-26	79.81	80.51	78.79	79.45	358943
2024-11-27	79.70	80.19	78.40	78.62	559720
2024-11-29	79.17	79.51	78.81	79.32	110654
2024-12-02	78.98	79.53	78.68	78.88	111555
2024-12-03	79.11	80.19	78.69	79.94	98933
2024-12-04	79.40	80.95	79.40	80.01	1216128
2024-12-05	79.73	80.31	79.11	80.14	880280
2024-12-06	80.09	80.59	79.85	80.02	1171521
2024-12-09	80.37	80.37	72.38	72.47	312188
2024-12-10	72.74	76.26	72.63	75.05	253808
2024-12-11	74.82	75.43	74.37	75.25	134223
2024-12-12	75.37	77.61	75.27	77.42	115813
2024-12-13	77.35	77.35	75.95	76.54	163071
2024-12-16	76.04	77.12	75.84	76.20	73449
2024-12-17	75.58	75.66	74.44	74.57	112347
2024-12-18	74.58	75.18	72.16	72.25	226035
2024-12-19	71.88	72.66	71.48	71.84	153316
2024-12-20	71.22	72.42	71.13	71.85	317770
2024-12-23	71.75	71.75	70.55	71.05	97413
2024-12-24	71.20	71.51	70.76	71.40	34974
2024-12-26	71.23	71.95	71.23	71.81	138002
2024-12-27	71.33	71.40	70.55	70.83	75820
2024-12-30	70.36	70.36	69.42	69.55	58613
2024-12-31	69.62	70.06	69.34	69.66	84616
2025-01-02	69.89	70.83	69.89	70.69	114296
2025-01-03	70.69	72.32	70.69	72.27	181145
2025-01-06	72.35	73.04	70.75	70.85	55889
2025-01-07	70.87	71.17	70.01	70.36	53581
2025-01-08	70.13	71.13	69.57	70.87	60096
2025-01-10	70.06	70.06	68.00	68.13	77929
2025-01-13	67.47	69.17	67.47	68.78	57120
2025-01-14	68.40	70.42	68.40	70.04	96966
2025-01-15	71.25	71.61	70.20	70.50	89195
2025-01-16	70.64	71.05	70.16	70.43	73057
2025-01-17	70.82	71.81	70.52	70.76	265754
2025-01-21	71.39	72.14	71.15	71.40	259711
2025-01-22	71.61	71.99	70.42	71.74	254691
2025-01-23	71.99	73.85	71.70	73.85	163356
2025-01-24	73.57	75.50	73.55	75.46	127380
2025-01-27	75.51	76.27	75.45	75.67	62398
2025-01-28	75.33	75.92	74.24	75.24	77135
2025-01-29	75.61	75.61	73.77	74.21	88415
2025-01-30	70.17	71.99	67.39	69.29	157620
2025-01-31	73.17	73.51	70.74	71.23	154968
2025-02-03	70.33	71.10	70.16	70.64	85941
2025-02-04	70.28	70.92	69.53	70.46	103805
2025-02-05	70.37	71.91	69.74	71.55	115295
2025-02-06	72.13	73.21	71.74	73.21	79267
2025-02-07	73.18	73.18	71.89	72.05	133930
2025-02-10	72.70	73.17	71.47	71.57	96756
2025-02-11	71.27	73.20	71.19	73.01	53941
2025-02-12	72.12	74.05	72.12	73.64	63383
2025-02-13	73.75	75.75	73.75	75.30	46907
2025-02-14	75.30	75.91	75.18	75.66	45687
2025-02-18	76.32	76.32	74.11	75.72	89347
2025-02-19	75.14	76.27	75.09	75.44	55649
2025-02-20	75.62	75.69	74.55	75.50	65206
2025-02-21	76.03	76.29	75.26	75.30	56982
2025-02-24	75.40	77.09	75.26	76.21	70852
2025-02-25	76.21	77.47	74.47	74.63	85372
2025-02-26	74.54	74.77	73.45	73.77	94314
2025-02-27	74.90	75.93	73.93	75.34	99804
2025-02-28	76.01	77.10	75.76	76.38	102612
2025-03-03	76.81	79.75	76.34	78.26	133373
2025-03-04	78.20	79.58	76.94	77.80	118654
2025-03-05	77.58	80.94	77.58	80.67	104459
2025-03-06	79.85	81.68	79.80	81.44	162163
2025-03-07	81.02	83.33	79.64	81.10	90101
2025-03-10	80.28	82.15	77.06	78.96	213782
2025-03-11	78.56	79.37	75.89	76.03	168942
2025-03-12	75.73	75.93	72.80	74.91	113248
2025-03-13	74.76	76.31	74.06	74.10	94230
2025-03-14	74.58	76.07	74.43	75.99	55732
2025-03-17	75.31	77.31	75.31	76.49	112224
2025-03-18	76.73	76.73	75.49	76.14	72749
2025-03-19	76.08	76.62	75.30	75.69	57716
2025-03-20	74.96	78.02	74.96	77.79	82480
2025-03-21	77.05	78.25	76.65	78.15	148739
2025-03-24	78.53	79.72	78.43	79.02	99547
2025-03-25	78.97	80.69	78.97	80.60	76235
2025-03-26	80.52	83.15	80.28	82.84	101798
2025-03-27	82.93	83.38	81.70	82.29	65555
2025-03-28	81.90	82.48	79.48	79.67	65434
2025-03-31	78.80	79.63	77.84	79.63	162356
2025-04-01	80.06	80.80	78.66	79.47	152526
2025-04-02	78.92	81.40	78.92	81.32	119496
2025-04-03	78.63	81.64	78.28	78.28	230187
2025-04-04	76.62	77.83	71.17	71.29	271135
2025-04-07	69.36	73.06	68.31	69.98	375952
2025-04-08	72.14	72.78	67.26	67.71	197444
2025-04-09	67.71	74.14	65.56	73.51	444665
2025-04-10	71.54	71.84	68.80	70.81	130810
2025-04-11	70.80	71.39	69.69	70.80	82912
2025-04-14	71.37	73.01	71.37	72.34	124107
2025-04-15	73.26	74.43	72.57	73.37	161339
2025-04-16	73.22	73.22	70.21	70.71	65043
2025-04-17	70.75	72.92	70.75	72.42	76961
2025-04-21	71.58	72.49	68.44	69.03	97419
2025-04-22	69.34	70.99	69.34	70.89	113734
2025-04-23	73.07	73.82	71.96	72.50	91967
2025-04-24	70.08	72.47	68.72	71.67	113751
2025-04-25	74.18	79.73	74.18	79.69	459732
2025-04-28	79.51	82.06	79.51	80.47	236323
2025-04-29	80.24	82.40	80.24	82.34	119324
2025-04-30	81.32	83.60	80.29	83.42	146952
2025-05-01	83.60	83.60	82.01	82.15	114442
2025-05-02	82.64	82.88	82.15	82.49	87443
2025-05-05	81.32	85.61	81.32	84.69	139907
2025-05-06	83.91	86.48	83.91	86.46	175917
2025-05-07	85.86	87.68	85.86	86.46	148350
2025-05-08	86.74	87.33	86.10	86.60	110841
2025-05-09	86.53	86.65	85.82	86.11	89847
2025-05-12	88.03	88.08	85.90	86.41	108892
2025-05-13	86.25	89.08	84.76	88.51	208430
2025-05-14	88.72	89.30	87.93	89.16	158759
2025-05-15	89.56	91.20	89.31	90.17	223643
2025-05-16	92.29	95.91	92.29	93.87	877944
2025-05-19	94.15	94.48	91.23	91.89	508257
2025-05-20	92.00	93.77	91.87	92.76	309620
2025-05-21	93.17	93.17	90.73	91.13	204320
2025-05-22	91.60	91.60	89.84	89.85	162430
2025-05-23	88.73	89.78	88.41	89.32	211345
2025-05-27	90.67	90.78	89.47	89.99	233480
2025-05-28	90.17	90.60	89.30	89.66	150251
2025-05-29	90.36	90.36	86.53	87.07	117645
2025-05-30	87.80	87.80	85.62	87.03	194568
2025-06-02	86.52	87.34	84.75	87.09	222872
2025-06-03	86.82	86.82	84.78	86.56	212278
2025-06-04	87.10	87.46	86.13	86.13	150981
2025-06-05	86.05	87.24	86.03	86.32	143055
2025-06-06	87.39	88.12	86.83	87.49	110525
2025-06-09	88.05	88.05	86.61	86.95	440008
2025-06-10	87.08	89.52	87.08	89.45	235682
2025-06-11	89.43	89.75	87.67	87.88	251401
2025-06-12	87.93	88.08	86.88	87.25	103579
2025-06-13	86.83	86.83	85.40	85.52	109987
2025-06-16	86.02	86.71	82.81	82.90	122995
2025-06-17	82.57	83.66	81.95	82.67	169404
2025-06-18	83.22	84.61	82.82	83.59	168542
2025-06-20	84.02	85.91	84.02	85.76	237431
2025-06-23	86.49	86.72	85.33	86.61	126950
2025-06-24	86.70	89.14	86.70	89.03	141592
2025-06-25	88.99	89.09	87.54	87.73	207690
2025-06-26	87.48	87.48	86.03	86.82	216184
2025-06-27	86.94	90.10	86.94	89.51	471779
2025-06-30	90.00	91.97	90.00	91.64	211452
2025-07-01	90.98	94.34	90.98	93.94	172160
2025-07-02	94.06	94.20	92.39	92.60	154837
2025-07-03	92.54	94.40	92.54	93.55	41378
2025-07-07	93.60	94.62	91.41	91.59	157205
2025-07-08	91.81	93.04	91.31	92.78	111350
2025-07-09	92.84	92.84	90.23	91.14	146468
2025-07-10	91.43	91.61	90.48	90.63	82182
2025-07-11	89.75	89.75	88.44	88.79	186451
2025-07-14	88.53	90.71	88.53	90.48	97977
2025-07-15	90.85	90.85	87.18	87.25	213836
2025-07-16	87.55	87.74	86.17	86.66	225149
2025-07-17	86.43	88.51	86.43	87.58	80760
2025-07-18	88.15	88.15	86.49	87.07	104628
2025-07-21	87.71	88.72	87.45	88.51	128151
2025-07-22	89.08	90.92	88.55	89.78	142974
2025-07-23	90.35	91.04	89.73	90.34	86267
2025-07-24	90.38	90.45	86.47	86.64	181369
2025-07-25	76.50	76.50	69.51	70.06	476368
2025-07-28	70.27	70.47	66.98	67.40	299870
2025-07-29	67.00	67.38	63.45	63.58	278666
2025-07-30	64.02	64.91	62.35	63.40	169100
2025-07-31	63.55	63.92	60.96	61.13	242046
2025-08-01	61.13	61.39	59.78	59.91	96300
2025-08-04	60.37	60.46	59.01	59.22	137711
2025-08-05	59.40	60.61	59.04	59.92	110670
2025-08-06	60.62	60.62	59.00	59.34	390906
2025-08-07	59.40	59.71	58.09	58.59	226447
2025-08-08	59.34	59.34	57.99	58.06	132654
2025-08-11	58.28	59.44	57.68	58.62	156397
2025-08-12	59.27	60.08	58.99	59.63	141136
2025-08-13	59.94	61.46	59.47	61.16	208755
2025-08-14	61.04	61.04	58.95	59.93	128352
2025-08-15	60.62	61.27	60.26	61.19	154468
2025-08-18	61.19	61.65	60.74	60.99	272427
2025-08-19	61.25	61.72	60.50	60.96	274422
2025-08-20	61.07	61.31	60.47	60.99	125137
2025-08-21	60.82	61.41	60.31	61.33	69755
2025-08-22	61.99	64.60	61.86	63.34	101296
2025-08-25	63.34	63.34	62.32	62.43	42383
2025-08-26	62.44	62.44	60.63	60.80	106809
2025-08-27	60.23	61.67	60.23	61.53	69410
2025-08-28	61.80	61.80	60.02	60.27	111316
2025-08-29	60.27	60.69	60.03	60.67	62989

Explore More About LBRDA

Coins representing dividend payouts and trends

LBRDA Dividend History

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

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

LBRDA Stock Split History

Discover Liberty Broadband Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

LBRDA Historical Prices

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

Web Analytics