LBRDK Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

104.00

(May 16, 2025)

52-Week High

194.05

(September 2, 2021)

All-Time High

96.16

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-11-04	49.26	49.26	47.00	47.03	99572
2014-11-05	47.03	51.89	47.03	50.96	4654241
2014-11-06	51.49	51.49	48.76	49.47	1415146
2014-11-07	49.50	50.08	48.99	49.38	1176502
2014-11-10	49.19	49.54	46.49	46.66	1163752
2014-11-11	45.44	46.35	44.56	45.15	2278146
2014-11-12	44.19	47.01	44.08	46.71	1710332
2014-11-13	46.49	48.27	45.64	48.27	770015
2014-11-14	48.31	48.76	47.15	47.88	1149187
2014-11-17	48.45	48.87	47.32	48.47	383000
2014-11-18	47.90	49.27	47.59	48.92	327863
2014-11-19	48.46	50.72	48.46	50.63	266702
2014-11-20	49.70	51.71	49.70	51.14	477358
2014-11-21	51.79	52.02	51.10	51.54	501197
2014-11-24	51.85	52.74	51.44	52.67	307503
2014-11-25	52.78	54.04	51.73	53.74	731070
2014-11-26	54.74	54.74	53.31	54.01	292755
2014-11-28	54.02	54.74	53.94	54.40	170439
2014-12-01	54.42	54.72	53.77	53.78	559380
2014-12-02	54.05	54.41	53.51	54.16	627607
2014-12-03	53.75	54.36	53.39	53.46	405393
2014-12-04	53.10	53.76	53.06	53.71	611656
2014-12-05	53.62	54.47	53.48	53.90	621622
2014-12-08	53.75	54.04	53.64	53.90	291522
2014-12-09	53.16	54.10	52.95	54.00	285499
2014-12-10	54.11	54.48	53.26	53.47	657928
2014-12-11	51.69	51.74	49.46	50.65	988621
2014-12-12	49.66	50.25	48.77	48.98	456619
2014-12-15	49.69	49.69	47.82	48.24	587530
2014-12-16	48.10	48.10	47.67	47.87	913430
2014-12-17	47.98	48.28	47.82	48.10	1696303
2014-12-18	48.60	48.77	48.11	48.36	2352794
2014-12-19	48.37	49.80	48.37	49.66	1139757
2014-12-22	49.52	50.90	49.52	50.82	901237
2014-12-23	51.01	51.63	50.75	51.47	403146
2014-12-24	51.31	51.40	51.01	51.02	62039
2014-12-26	51.00	51.20	49.68	50.68	140612
2014-12-29	50.62	50.62	49.68	50.23	219410
2014-12-30	49.97	50.38	49.60	50.36	456347
2014-12-31	42.12	50.57	42.12	49.82	434113
2015-01-02	49.99	49.99	48.93	49.39	348878
2015-01-05	49.01	49.05	48.27	48.32	441082
2015-01-06	48.23	48.23	46.78	47.33	348547
2015-01-07	47.82	48.13	47.09	47.44	359995
2015-01-08	47.63	49.31	47.53	48.85	579354
2015-01-09	48.73	49.40	48.25	48.75	556319
2015-01-12	48.99	49.00	48.29	48.90	350127
2015-01-13	48.95	50.11	48.95	49.75	783794
2015-01-14	49.33	49.33	47.63	47.99	714401
2015-01-15	48.08	49.01	47.51	48.77	271238
2015-01-16	48.61	49.14	48.20	48.99	214747
2015-01-20	48.90	49.43	47.07	47.33	214666
2015-01-21	47.25	47.49	46.73	47.01	263683
2015-01-22	47.35	47.81	46.90	47.59	203059
2015-01-23	47.40	47.51	46.86	47.14	195761
2015-01-26	47.12	47.57	46.97	47.34	266022
2015-01-27	47.08	47.47	46.46	47.19	159916
2015-01-28	47.44	47.44	45.52	45.60	210821
2015-01-29	45.75	46.75	45.11	45.19	207337
2015-01-30	45.04	45.94	44.30	44.40	305282
2015-02-02	44.39	45.24	44.07	45.19	396261
2015-02-03	45.37	47.17	45.11	46.94	352302
2015-02-04	46.60	49.78	46.60	48.67	570839
2015-02-05	48.94	51.47	48.94	50.95	799492
2015-02-06	50.98	51.05	49.76	49.99	193566
2015-02-09	50.01	50.01	49.34	49.47	87256
2015-02-10	49.69	50.39	49.16	49.99	187637
2015-02-11	49.81	50.00	49.02	49.25	275498
2015-02-12	49.56	50.20	48.76	50.00	376234
2015-02-13	50.16	50.20	49.00	49.82	291706
2015-02-17	49.59	50.46	49.39	50.40	177173
2015-02-18	50.30	50.79	49.67	50.51	188728
2015-02-19	50.57	50.57	49.92	50.18	265435
2015-02-20	49.96	50.72	49.55	50.28	285719
2015-02-23	50.05	50.69	50.05	50.56	207101
2015-02-24	50.51	51.27	50.09	50.94	184154
2015-02-25	51.04	52.63	50.98	52.54	776270
2015-02-26	52.48	52.67	51.87	52.20	169921
2015-02-27	52.30	52.68	51.71	52.06	140924
2015-03-02	52.35	53.13	51.90	53.06	212010
2015-03-03	52.84	53.92	52.80	53.79	117273
2015-03-04	53.80	53.99	52.86	53.11	65412
2015-03-05	53.09	53.09	52.53	52.73	72559
2015-03-06	52.34	52.86	51.88	52.19	100942
2015-03-09	52.19	53.74	52.02	53.58	289364
2015-03-10	53.20	53.66	52.58	52.73	109755
2015-03-11	52.67	52.90	52.60	52.80	103111
2015-03-12	52.90	56.16	52.90	55.84	446527
2015-03-13	55.59	55.87	55.03	55.09	240781
2015-03-16	55.20	55.64	54.76	55.03	142664
2015-03-17	54.69	54.86	54.18	54.60	101107
2015-03-18	54.43	54.74	54.17	54.26	120511
2015-03-19	53.94	54.29	53.38	53.88	364015
2015-03-20	54.10	54.37	53.63	53.90	402602
2015-03-23	53.94	54.03	53.35	53.71	170632
2015-03-24	53.47	54.59	53.09	54.56	303183
2015-03-25	54.53	54.58	53.54	53.86	290360
2015-03-26	53.73	53.77	52.60	53.46	175861
2015-03-27	53.32	54.05	53.32	53.96	350774
2015-03-30	54.09	54.55	53.69	53.76	75508
2015-03-31	56.11	58.07	56.01	56.60	514215
2015-04-01	56.75	56.80	54.77	55.48	431316
2015-04-02	55.37	55.64	55.25	55.63	246336
2015-04-06	55.27	55.92	55.27	55.60	266158
2015-04-07	55.55	55.98	55.36	55.45	183193
2015-04-08	55.51	55.73	55.23	55.50	158106
2015-04-09	55.76	56.16	55.69	55.85	100134
2015-04-10	55.97	56.21	55.89	56.05	187219
2015-04-13	56.00	56.12	55.61	55.67	195535
2015-04-14	55.51	55.95	55.49	55.58	67752
2015-04-15	55.72	56.07	55.50	55.55	133141
2015-04-16	55.53	55.67	55.42	55.60	108905
2015-04-17	55.33	55.60	54.46	54.50	164284
2015-04-20	54.81	55.05	53.63	53.91	171228
2015-04-21	53.98	54.88	53.98	54.53	95742
2015-04-22	54.76	54.76	53.51	53.65	190841
2015-04-23	53.70	53.95	52.91	52.97	361134
2015-04-24	53.18	53.87	52.75	53.34	531317
2015-04-27	53.69	53.84	52.81	53.45	507408
2015-04-28	53.50	53.81	52.84	53.49	393753
2015-04-29	53.36	55.12	53.35	54.98	365847
2015-04-30	55.12	55.96	54.20	54.26	329901
2015-05-01	54.58	54.58	53.41	54.11	227632
2015-05-04	54.32	55.44	54.11	54.95	153616
2015-05-05	54.95	55.29	54.19	54.55	182231
2015-05-06	54.65	54.65	53.85	53.91	71520
2015-05-07	53.73	53.97	53.35	53.43	82163
2015-05-08	52.50	53.72	52.38	52.46	219947
2015-05-11	52.55	53.05	52.13	52.30	208149
2015-05-12	52.15	52.47	51.42	51.59	147566
2015-05-13	51.78	52.32	51.71	51.99	255757
2015-05-14	52.43	52.43	51.45	51.48	354337
2015-05-15	51.58	52.09	51.51	51.76	381993
2015-05-18	51.84	52.76	51.59	52.35	191777
2015-05-19	52.28	52.83	52.24	52.80	122961
2015-05-20	53.01	53.07	52.25	52.64	208974
2015-05-21	52.70	53.10	52.01	52.62	353813
2015-05-22	52.50	53.52	51.86	52.13	279986
2015-05-26	52.71	54.32	51.29	53.66	812884
2015-05-27	54.00	54.02	53.04	53.68	592886
2015-05-28	53.73	53.80	52.56	53.36	654900
2015-05-29	53.31	53.80	52.89	53.48	330080
2015-06-01	53.75	53.87	53.14	53.22	347999
2015-06-02	53.22	53.41	52.57	53.19	399792
2015-06-03	53.20	53.60	51.98	52.16	371717
2015-06-04	51.99	52.50	51.99	52.23	337425
2015-06-05	52.31	52.80	51.94	52.74	228788
2015-06-08	52.46	52.70	51.93	52.12	261427
2015-06-09	51.94	52.36	51.11	52.26	199999
2015-06-10	52.54	52.92	51.91	52.56	131492
2015-06-11	52.54	52.74	52.43	52.66	165044
2015-06-12	52.61	52.65	52.10	52.53	127917
2015-06-15	52.30	52.36	51.69	51.82	246212
2015-06-16	51.63	52.07	51.50	51.78	140974
2015-06-17	51.85	52.23	51.80	51.97	121324
2015-06-18	52.00	52.58	51.86	52.16	166825
2015-06-19	52.42	52.42	51.88	52.04	304967
2015-06-22	52.05	52.44	52.02	52.21	117881
2015-06-23	52.26	52.62	51.74	51.85	169298
2015-06-24	51.90	51.94	50.70	50.81	282159
2015-06-25	50.77	51.13	49.99	50.27	273660
2015-06-26	50.45	52.08	50.41	52.03	853954
2015-06-29	51.56	51.82	50.62	51.09	479158
2015-06-30	51.45	51.80	50.55	51.16	888332
2015-07-01	51.39	52.20	50.90	52.07	648123
2015-07-02	52.21	52.57	51.64	51.83	425382
2015-07-06	51.51	52.26	51.36	51.99	156423
2015-07-07	51.80	52.05	50.90	51.68	633142
2015-07-08	51.42	51.61	50.91	51.14	205373
2015-07-09	51.47	51.92	51.31	51.39	166982
2015-07-10	51.72	52.51	51.72	52.09	117813
2015-07-13	52.20	53.28	51.00	53.01	1629367
2015-07-14	53.15	53.36	52.80	53.09	139061
2015-07-15	52.99	53.63	52.40	53.49	940660
2015-07-16	53.80	54.99	53.66	54.15	247104
2015-07-17	54.26	54.48	54.00	54.40	251755
2015-07-20	54.55	54.65	54.28	54.44	316187
2015-07-21	54.51	54.67	53.95	54.02	91071
2015-07-22	54.25	54.53	54.11	54.33	434723
2015-07-23	54.56	54.56	53.08	53.20	240751
2015-07-24	53.37	53.94	53.02	53.22	90519
2015-07-27	53.05	53.05	51.98	52.23	96012
2015-07-28	52.25	52.91	51.91	52.59	135645
2015-07-29	52.53	53.20	52.43	53.08	260066
2015-07-30	53.00	53.80	52.75	53.58	148126
2015-07-31	53.60	53.69	53.38	53.53	121535
2015-08-03	53.49	54.26	53.32	54.06	493799
2015-08-04	54.34	55.51	54.34	55.40	280038
2015-08-05	55.65	55.92	53.00	53.70	444195
2015-08-06	54.01	54.01	51.13	52.96	357291
2015-08-07	52.93	53.30	52.02	53.01	148104
2015-08-10	53.18	53.95	53.15	53.87	186199
2015-08-11	53.51	53.84	53.18	53.69	189208
2015-08-12	53.31	53.51	52.88	53.39	248408
2015-08-13	53.29	54.06	53.16	53.91	140285
2015-08-14	53.60	53.88	53.28	53.78	102725
2015-08-17	53.48	55.24	53.48	55.20	250079
2015-08-18	54.94	55.66	54.94	55.61	119145
2015-08-19	55.44	55.98	55.35	55.64	285895
2015-08-20	55.23	55.38	54.12	54.20	292754
2015-08-21	53.78	53.95	52.13	52.72	231040
2015-08-24	49.27	53.38	48.28	50.87	563919
2015-08-25	52.46	52.80	51.29	51.63	313897
2015-08-26	52.75	53.02	50.97	52.34	230674
2015-08-27	52.92	53.84	52.63	53.80	139813
2015-08-28	53.60	53.80	53.09	53.60	175433
2015-08-31	53.34	53.67	53.03	53.53	197962
2015-09-01	52.63	53.85	52.62	53.12	409494
2015-09-02	53.67	53.99	52.89	53.66	353283
2015-09-03	53.81	54.87	53.77	54.06	241513
2015-09-04	53.65	54.13	53.07	53.64	224228
2015-09-08	54.29	54.82	53.89	54.69	176418
2015-09-09	55.05	55.47	54.21	54.24	173440
2015-09-10	54.20	54.62	53.49	53.64	92315
2015-09-11	53.50	53.69	53.16	53.61	103874
2015-09-14	53.66	53.66	53.08	53.37	78788
2015-09-15	53.46	54.28	53.00	54.25	133714
2015-09-16	54.34	54.58	54.00	54.46	114222
2015-09-17	54.30	56.03	54.30	55.29	225567
2015-09-18	54.77	55.33	54.39	54.44	265472
2015-09-21	54.77	55.70	54.53	55.59	178342
2015-09-22	55.06	55.31	54.49	54.94	97336
2015-09-23	54.98	55.05	53.89	54.00	96870
2015-09-24	53.63	53.63	52.57	53.04	126544
2015-09-25	53.42	53.49	52.82	53.17	207154
2015-09-28	53.00	53.00	50.53	50.71	222018
2015-09-29	50.81	50.88	49.46	49.72	313391
2015-09-30	50.06	51.22	50.06	51.17	332016
2015-10-01	51.11	53.45	50.82	53.39	495326
2015-10-02	52.89	53.93	52.56	53.90	214907
2015-10-05	54.01	55.46	53.52	55.18	177336
2015-10-06	55.13	55.62	54.71	54.76	148554
2015-10-07	54.86	55.36	54.06	54.38	169028
2015-10-08	54.47	55.36	54.18	55.16	136453
2015-10-09	55.24	55.35	54.76	55.19	99588
2015-10-12	55.28	55.42	54.97	55.13	76283
2015-10-13	54.76	55.40	54.76	55.02	86072
2015-10-14	55.18	59.70	54.38	54.44	90123
2015-10-15	54.79	55.52	54.79	55.45	129445
2015-10-16	55.14	55.82	55.14	55.60	159665
2015-10-19	55.50	55.65	54.79	55.05	57817
2015-10-20	55.00	55.37	54.46	54.50	60267
2015-10-21	54.43	54.76	52.51	52.61	159656
2015-10-22	52.85	53.58	52.61	52.99	131311
2015-10-23	53.39	53.71	52.75	53.16	132745
2015-10-26	53.03	53.69	53.03	53.50	129107
2015-10-27	53.48	53.81	52.52	52.70	124418
2015-10-28	52.84	53.27	52.34	52.98	206702
2015-10-29	52.97	54.95	52.97	54.40	277069
2015-10-30	54.43	54.60	53.74	53.77	244884
2015-11-02	53.82	54.79	53.77	54.11	311870
2015-11-03	54.02	54.51	53.56	54.36	125425
2015-11-04	54.56	54.92	53.70	53.95	110417
2015-11-05	53.78	54.29	52.96	53.64	104292
2015-11-06	53.15	54.06	53.14	54.01	107913
2015-11-09	54.00	54.00	53.05	53.69	223311
2015-11-10	53.49	54.19	53.34	54.07	140949
2015-11-11	54.15	54.32	53.93	54.22	204244
2015-11-12	53.86	54.39	53.57	54.23	383974
2015-11-13	53.95	54.68	52.54	52.59	189804
2015-11-16	52.47	53.12	51.91	52.90	157327
2015-11-17	53.01	53.49	52.54	53.40	285385
2015-11-18	53.52	54.29	53.14	54.17	181064
2015-11-19	54.07	54.09	53.01	53.36	177905
2015-11-20	53.50	53.50	52.88	53.30	110131
2015-11-23	53.13	53.50	52.79	52.88	217370
2015-11-24	52.65	52.65	52.01	52.42	146787
2015-11-25	52.41	52.84	52.27	52.77	82433
2015-11-27	52.70	52.88	52.44	52.75	55053
2015-11-30	52.85	52.89	52.14	52.81	96162
2015-12-01	52.95	53.55	52.87	53.51	201223
2015-12-02	53.49	53.66	53.13	53.29	154703
2015-12-03	53.23	53.39	51.16	51.55	254501
2015-12-04	51.54	52.42	51.38	52.27	187891
2015-12-07	52.09	52.78	51.54	52.60	343095
2015-12-08	52.10	52.63	51.85	52.03	257719
2015-12-09	51.77	52.32	51.17	51.51	214180
2015-12-10	51.41	51.62	50.81	50.91	465998
2015-12-11	50.43	50.88	49.95	50.30	523019
2015-12-14	50.16	50.89	48.99	49.18	523140
2015-12-15	49.44	50.45	49.39	49.88	352372
2015-12-16	50.21	51.59	49.99	51.51	269223
2015-12-17	51.48	51.87	50.67	51.24	321721
2015-12-18	50.98	50.98	49.61	50.54	737986
2015-12-21	50.65	50.90	50.18	50.53	202408
2015-12-22	50.85	50.87	50.04	50.83	128794
2015-12-23	50.97	51.26	50.48	50.90	131167
2015-12-24	51.01	51.10	50.85	50.88	69730
2015-12-28	50.87	51.26	50.38	51.24	117203
2015-12-29	51.58	52.25	51.18	51.92	131449
2015-12-30	51.75	52.21	51.48	52.09	172499
2015-12-31	51.84	52.46	51.73	51.86	181034
2016-01-04	51.24	51.25	49.90	50.71	364764
2016-01-05	50.70	50.70	49.45	49.94	241213
2016-01-06	49.21	49.82	49.04	49.28	205593
2016-01-07	48.43	49.38	48.07	48.81	348234
2016-01-08	49.16	50.37	49.16	49.57	262576
2016-01-11	49.63	50.39	49.14	49.52	315016
2016-01-12	49.59	50.66	49.44	50.27	262650
2016-01-13	50.50	50.62	48.15	48.33	383466
2016-01-14	48.53	50.06	48.37	49.55	154701
2016-01-15	48.55	49.81	47.65	48.02	301839
2016-01-19	48.62	48.62	47.48	47.91	228087
2016-01-20	47.09	47.99	45.80	47.50	438937
2016-01-21	47.54	47.94	46.60	47.22	304392
2016-01-22	47.68	48.39	47.38	48.29	228755
2016-01-25	48.17	48.20	47.16	47.22	184191
2016-01-26	47.45	47.54	46.85	47.23	250186
2016-01-27	47.17	47.17	45.19	45.75	497898
2016-01-28	46.27	46.27	45.34	45.95	561313
2016-01-29	46.05	47.56	46.05	47.00	488339
2016-02-01	46.74	48.21	45.74	47.85	404913
2016-02-02	47.52	47.84	46.28	46.60	350650
2016-02-03	47.00	47.44	46.59	47.19	397348
2016-02-04	47.07	48.20	45.98	46.49	365743
2016-02-05	46.27	46.27	45.04	45.72	351222
2016-02-08	45.23	45.26	43.76	45.18	1110871
2016-02-09	44.77	48.04	42.95	45.15	828445
2016-02-10	45.40	45.75	41.30	44.19	530555
2016-02-11	43.54	43.95	43.00	43.25	280226
2016-02-12	43.52	44.76	43.30	44.65	399944
2016-02-16	45.15	45.48	44.43	45.25	248072
2016-02-17	45.67	46.99	44.55	46.51	817231
2016-02-18	46.63	48.01	46.03	47.43	928127
2016-02-19	47.23	48.04	46.90	47.36	633131
2016-02-22	47.66	48.73	47.58	48.36	363892
2016-02-23	48.41	48.87	47.61	48.33	287179
2016-02-24	47.80	48.89	47.36	48.85	305082
2016-02-25	48.97	50.28	46.77	50.21	440366
2016-02-26	50.33	50.63	45.85	50.18	315230
2016-02-29	50.29	51.32	49.96	50.37	332478
2016-03-01	50.95	51.83	50.49	51.81	274521
2016-03-02	51.60	51.77	50.49	51.81	232155
2016-03-03	51.62	52.73	51.39	52.35	213397
2016-03-04	52.35	52.85	51.85	52.55	327911
2016-03-07	52.30	53.14	50.34	52.75	255731
2016-03-08	52.54	52.94	52.21	52.75	186410
2016-03-09	52.72	53.07	52.43	52.49	187122
2016-03-10	53.10	53.10	52.06	52.59	305023
2016-03-11	52.85	53.53	52.64	53.46	523968
2016-03-14	53.19	53.41	52.75	53.04	94236
2016-03-15	52.84	53.42	52.24	53.40	355095
2016-03-16	53.32	56.88	53.32	56.38	798075
2016-03-17	56.44	57.35	55.50	57.09	628065
2016-03-18	57.08	57.61	56.98	57.02	512461
2016-03-21	57.02	57.24	56.80	57.11	219694
2016-03-22	56.61	57.40	56.36	57.34	366985
2016-03-23	57.16	57.29	56.77	56.79	179870
2016-03-24	56.59	56.88	56.05	56.59	328856
2016-03-28	56.67	57.18	56.49	57.09	118585
2016-03-29	56.92	58.44	56.92	56.93	1001893
2016-03-30	58.34	58.42	57.61	58.35	516995
2016-03-31	58.21	58.50	57.87	58.35	503862
2016-04-01	57.69	58.59	57.34	58.50	1024595
2016-04-04	58.54	59.15	58.30	58.82	302724
2016-04-05	58.50	58.88	57.81	58.43	474682
2016-04-06	58.60	58.82	58.20	58.63	220180
2016-04-07	58.44	58.59	57.35	57.57	302505
2016-04-08	57.88	58.44	57.16	57.56	238921
2016-04-11	57.72	57.90	57.08	57.24	171247
2016-04-12	57.35	57.80	57.04	57.45	156906
2016-04-13	57.70	58.45	57.35	58.20	218577
2016-04-14	58.38	58.70	57.34	57.39	174366
2016-04-15	57.31	57.63	56.87	57.33	284583
2016-04-18	57.19	57.19	56.54	56.82	198426
2016-04-19	57.03	57.78	56.86	56.97	249938
2016-04-20	56.85	57.47	55.33	55.57	535492
2016-04-21	55.59	55.63	54.60	55.34	247602
2016-04-22	55.27	55.64	54.93	55.32	173691
2016-04-25	55.03	57.92	54.45	57.59	504114
2016-04-26	57.59	58.65	57.49	57.84	399046
2016-04-27	57.73	58.09	56.63	56.68	163201
2016-04-28	56.71	58.18	56.48	57.49	890531
2016-04-29	57.51	57.93	56.25	57.25	225170
2016-05-02	57.80	59.41	56.77	59.05	1061307
2016-05-03	58.82	59.19	58.10	58.42	738685
2016-05-04	58.18	58.58	57.88	58.51	317368
2016-05-05	58.61	59.03	58.03	58.45	627940
2016-05-06	58.18	58.96	57.60	58.47	622707
2016-05-09	58.03	58.95	57.96	58.40	411586
2016-05-10	58.40	59.41	57.53	59.24	513767
2016-05-11	59.15	59.95	59.04	59.42	492905
2016-05-12	59.46	59.97	57.67	58.50	998932
2016-05-13	58.31	59.29	55.39	59.12	648216
2016-05-16	58.50	58.79	56.72	57.65	598644
2016-05-17	57.68	57.93	56.72	57.19	532025
2016-05-18	58.00	59.01	56.77	57.25	422958
2016-05-19	56.92	57.81	56.84	57.58	717639
2016-05-20	57.67	59.53	57.61	59.40	860334
2016-05-23	59.43	59.84	57.63	57.78	626501
2016-05-24	58.10	59.09	57.69	59.00	488334
2016-05-25	59.00	59.18	57.91	58.08	296188
2016-05-26	58.06	58.32	56.99	57.15	409678
2016-05-27	57.16	57.65	56.71	57.52	345765
2016-05-31	57.65	57.97	56.78	57.83	861376
2016-06-01	57.78	59.87	57.78	59.63	1210662
2016-06-02	59.31	60.20	59.15	60.19	859865
2016-06-03	59.88	60.07	59.00	59.90	1223030
2016-06-06	59.87	60.16	58.94	59.06	1108050
2016-06-07	59.08	59.80	58.69	59.64	927315
2016-06-08	59.48	60.26	59.19	59.90	621791
2016-06-09	59.75	60.24	59.42	60.18	801530
2016-06-10	59.64	60.33	59.09	60.28	743692
2016-06-13	60.28	60.46	56.82	58.99	948342
2016-06-14	59.06	60.00	58.07	58.85	702568
2016-06-15	58.86	59.26	58.74	58.89	752924
2016-06-16	58.76	60.23	58.75	59.49	868634
2016-06-17	59.48	59.91	59.05	59.38	4671813
2016-06-20	59.96	60.46	59.37	59.41	528143
2016-06-21	59.41	59.55	58.98	59.18	696391
2016-06-22	59.09	59.59	58.80	59.58	667630
2016-06-23	59.85	60.39	59.77	60.33	552368
2016-06-24	58.71	59.55	57.20	57.29	3978171
2016-06-27	56.69	57.05	55.05	56.64	1054115
2016-06-28	57.25	57.57	56.67	57.17	419806
2016-06-29	57.66	59.52	57.66	59.36	510300
2016-06-30	59.59	60.08	59.14	60.00	710931
2016-07-01	59.82	60.63	59.74	60.57	569852
2016-07-05	60.13	60.61	60.00	60.31	753611
2016-07-06	59.97	60.43	59.59	60.42	539972
2016-07-07	60.57	61.12	60.06	60.86	584413
2016-07-08	61.21	61.70	60.79	61.47	609740
2016-07-11	61.76	61.92	61.40	61.73	567091
2016-07-12	61.93	62.15	61.68	61.87	376160
2016-07-13	61.89	62.21	61.83	62.18	263594
2016-07-14	62.22	62.55	61.76	62.50	584632
2016-07-15	62.20	62.57	60.19	61.91	426708
2016-07-18	62.09	62.31	61.67	61.99	238794
2016-07-19	61.93	62.03	61.41	61.54	249887
2016-07-20	61.71	62.44	60.66	62.30	366967
2016-07-21	62.31	62.79	62.08	62.75	315108
2016-07-22	62.78	63.80	62.78	63.45	247000
2016-07-25	63.23	63.79	62.93	63.09	358436
2016-07-26	63.19	63.19	62.06	62.89	236448
2016-07-27	63.20	63.39	62.69	63.28	493207
2016-07-28	63.26	63.87	63.08	63.60	338010
2016-07-29	63.54	63.97	63.31	63.31	609915
2016-08-01	63.39	63.82	63.03	63.26	449235
2016-08-02	63.25	63.69	62.64	62.93	353974
2016-08-03	62.93	63.25	62.69	63.01	406641
2016-08-04	63.06	63.47	62.84	63.40	278533
2016-08-05	63.60	63.60	62.42	62.57	407138
2016-08-08	62.45	62.97	62.18	62.77	426733
2016-08-09	62.66	67.36	62.66	66.74	1155905
2016-08-10	66.64	67.09	65.86	66.04	488903
2016-08-11	66.12	66.99	65.07	66.89	568576
2016-08-12	67.00	68.36	66.86	68.12	1087206
2016-08-15	68.20	68.92	68.20	68.85	537702
2016-08-16	68.51	69.08	68.11	68.14	490213
2016-08-17	68.20	68.64	67.72	68.41	561161
2016-08-18	68.25	68.71	67.40	68.06	623076
2016-08-19	67.75	67.90	67.25	67.77	761215
2016-08-22	67.94	68.35	67.50	68.25	801217
2016-08-23	68.64	68.64	67.86	68.31	696031
2016-08-24	68.52	68.55	67.54	67.67	605317
2016-08-25	67.80	68.22	67.68	68.21	612306
2016-08-26	68.76	68.76	67.47	68.28	818055
2016-08-29	68.40	69.18	68.31	68.74	813940
2016-08-30	68.59	68.82	68.10	68.31	1573705
2016-08-31	68.53	69.20	67.78	68.53	4507740
2016-09-01	68.96	71.74	68.96	71.42	2141192
2016-09-02	71.35	71.96	70.74	71.54	1332316
2016-09-06	71.51	71.79	70.83	71.58	1280065
2016-09-07	71.43	72.41	71.06	72.32	1107711
2016-09-08	72.43	72.52	70.24	70.66	850736
2016-09-09	70.50	70.50	69.43	69.53	746180
2016-09-12	69.40	71.01	69.03	71.00	803561
2016-09-13	70.82	70.82	69.43	70.02	889420
2016-09-14	69.82	70.40	69.69	70.29	656116
2016-09-15	70.18	71.14	70.03	70.91	875106
2016-09-16	70.76	70.79	69.95	70.23	3542655
2016-09-19	70.56	71.00	69.98	70.27	770338
2016-09-20	70.58	70.60	69.73	70.57	791518
2016-09-21	70.74	72.14	70.57	72.00	749057
2016-09-22	72.21	72.55	72.00	72.41	595424
2016-09-23	72.12	72.30	71.19	72.29	670670
2016-09-26	72.14	72.53	71.61	72.12	482187
2016-09-27	72.32	72.89	71.69	72.89	792169
2016-09-28	72.78	72.94	72.07	72.94	703180
2016-09-29	72.86	72.91	71.22	71.81	458820
2016-09-30	71.83	72.06	71.17	71.48	1454206
2016-10-03	71.67	72.07	70.49	71.05	1153210
2016-10-04	70.95	71.49	70.50	71.01	993208
2016-10-05	70.98	71.43	70.27	70.94	1003552
2016-10-06	70.97	70.97	70.50	70.77	560206
2016-10-07	70.64	70.75	70.12	70.29	357183
2016-10-10	70.81	70.88	70.31	70.73	313662
2016-10-11	70.83	70.83	68.06	68.27	650514
2016-10-12	68.39	68.39	67.82	67.88	296860
2016-10-13	67.54	67.96	66.89	67.49	385838
2016-10-14	67.65	68.63	67.65	68.04	393062
2016-10-17	68.01	68.39	67.60	68.17	403861
2016-10-18	68.58	68.79	67.86	68.36	475211
2016-10-19	68.33	68.90	67.93	68.35	301097
2016-10-20	68.41	68.41	67.70	68.10	546383
2016-10-21	67.86	67.95	67.23	67.51	602838
2016-10-24	67.96	68.46	67.47	68.38	512196
2016-10-25	68.20	68.73	67.73	67.81	534749
2016-10-26	67.68	67.68	65.30	65.81	680963
2016-10-27	65.77	65.77	64.40	64.81	466648
2016-10-28	64.75	66.46	64.57	65.64	357639
2016-10-31	66.12	67.05	65.91	66.65	724944
2016-11-01	66.39	66.91	65.04	65.58	626921
2016-11-02	65.59	66.19	65.26	66.11	668535
2016-11-03	66.16	68.72	64.33	64.81	1134934
2016-11-04	64.72	66.36	63.64	65.27	675086
2016-11-07	66.16	67.35	65.86	67.05	763194
2016-11-08	67.04	68.49	63.76	67.99	583196
2016-11-09	67.23	71.35	66.95	69.90	1063032
2016-11-10	69.99	72.08	69.15	69.88	1220969
2016-11-11	69.93	70.13	68.46	69.81	963937
2016-11-14	69.95	70.02	68.68	68.75	655469
2016-11-15	68.76	69.54	68.06	68.07	465677
2016-11-16	67.99	68.50	67.42	68.48	529102
2016-11-17	68.28	69.51	67.27	69.17	533472
2016-11-18	69.68	69.68	68.15	68.72	449398
2016-11-21	68.70	69.55	68.55	69.40	261158
2016-11-22	69.50	70.91	68.38	70.90	640391
2016-11-23	70.64	70.83	69.75	70.53	295331
2016-11-25	70.49	71.33	69.37	71.33	233396
2016-11-28	71.15	71.77	70.23	70.37	479627
2016-11-29	70.43	72.47	69.87	71.83	924697
2016-11-30	72.11	72.11	69.99	71.31	959782
2016-12-01	71.80	71.80	69.82	70.53	840654
2016-12-02	70.53	70.80	69.14	69.36	643848
2016-12-05	69.92	70.92	69.55	70.71	645671
2016-12-06	71.06	72.24	70.21	72.20	620278
2016-12-07	71.98	74.65	71.56	74.14	725748
2016-12-08	74.30	74.36	72.74	72.88	582843
2016-12-09	72.84	73.04	71.98	72.42	379692
2016-12-12	72.35	72.97	71.52	72.11	314774
2016-12-13	72.31	73.72	72.31	73.39	641007
2016-12-14	73.63	75.67	72.94	74.39	768167
2016-12-15	74.76	75.48	73.86	74.76	487675
2016-12-16	74.59	75.43	73.86	74.22	866780
2016-12-19	74.15	75.06	73.90	74.36	427430
2016-12-20	74.87	74.95	73.62	74.66	339942
2016-12-21	74.82	75.31	74.23	74.90	267908
2016-12-22	75.03	75.03	74.21	74.87	379297
2016-12-23	74.56	75.22	73.11	74.72	144447
2016-12-27	74.61	75.27	74.61	75.03	130622
2016-12-28	75.12	75.57	74.47	74.65	164305
2016-12-29	74.38	75.56	73.93	74.84	412176
2016-12-30	75.22	75.22	73.45	74.07	373024
2017-01-03	74.27	74.61	72.00	72.86	775320
2017-01-04	73.21	74.66	72.55	74.48	725221
2017-01-05	74.22	75.72	73.98	75.21	652106
2017-01-06	75.73	75.87	74.94	75.43	375460
2017-01-09	75.61	75.63	74.79	75.10	268400
2017-01-10	75.08	75.99	74.83	75.54	334294
2017-01-11	75.43	76.37	75.10	76.24	458450
2017-01-12	76.27	76.27	75.28	75.84	214147
2017-01-13	75.72	76.58	75.48	76.41	298406
2017-01-17	75.96	78.14	75.74	78.01	861604
2017-01-18	77.80	78.66	77.50	77.79	514847
2017-01-19	77.53	78.47	76.65	78.32	733884
2017-01-20	78.85	79.45	78.55	79.23	502869
2017-01-23	79.23	79.71	78.39	79.29	770267
2017-01-24	79.49	79.92	78.71	79.53	479879
2017-01-25	80.05	80.48	79.40	80.19	362795
2017-01-26	85.30	88.12	84.07	87.43	2758158
2017-01-27	87.74	87.93	84.00	85.35	1125987
2017-01-30	85.15	85.71	83.90	85.07	565481
2017-01-31	85.33	85.34	84.24	85.34	588564
2017-02-01	85.88	85.88	84.70	85.47	384753
2017-02-02	85.76	85.76	85.17	85.34	424174
2017-02-03	85.62	86.12	85.27	86.08	452392
2017-02-06	86.26	86.26	84.52	85.05	358213
2017-02-07	85.51	85.90	85.09	85.61	403031
2017-02-08	85.80	86.07	85.33	86.00	404004
2017-02-09	86.27	86.49	84.54	86.45	541368
2017-02-10	86.46	87.00	85.64	86.09	520755
2017-02-13	86.15	86.42	85.42	85.82	381666
2017-02-14	85.46	86.06	84.33	85.80	507523
2017-02-15	85.75	86.31	85.37	86.14	883304
2017-02-16	86.40	87.05	85.03	86.35	539622
2017-02-17	86.52	86.62	85.55	86.44	382182
2017-02-21	86.33	86.76	85.35	86.51	538920
2017-02-22	86.88	86.88	85.92	86.26	532195
2017-02-23	86.77	86.77	85.33	85.73	716708
2017-02-24	85.72	86.45	85.46	86.38	439187
2017-02-27	86.57	87.99	85.96	86.36	263694
2017-02-28	86.66	88.09	85.34	85.94	545969
2017-03-01	86.83	87.12	85.50	85.53	614352
2017-03-02	85.14	85.39	84.70	84.86	298460
2017-03-03	84.65	85.05	84.22	84.93	351258
2017-03-06	85.16	85.48	84.55	85.10	328501
2017-03-07	84.85	85.77	84.85	84.94	216893
2017-03-08	85.10	85.35	84.47	84.55	384167
2017-03-09	84.26	85.51	84.26	84.95	219706
2017-03-10	85.27	86.62	84.94	85.53	305981
2017-03-13	85.20	86.11	85.20	85.61	238853
2017-03-14	85.55	85.91	85.24	85.50	167782
2017-03-15	86.05	86.30	85.65	85.96	316201
2017-03-16	86.00	86.38	85.33	85.43	333834
2017-03-17	85.61	85.99	85.11	85.73	543727
2017-03-20	85.49	85.83	85.36	85.52	194781
2017-03-21	85.51	85.74	84.22	84.27	303650
2017-03-22	84.13	84.88	83.96	84.72	243102
2017-03-23	84.61	85.95	84.46	85.20	355564
2017-03-24	85.11	86.20	85.11	85.60	311932
2017-03-27	85.14	85.81	84.22	85.45	402615
2017-03-28	85.24	85.79	84.62	85.56	351143
2017-03-29	85.16	86.14	84.57	85.77	220284
2017-03-30	85.56	86.84	84.60	86.64	924242
2017-03-31	86.08	87.35	86.08	86.40	476832
2017-04-03	86.61	87.50	85.93	87.09	910459
2017-04-04	87.13	89.45	87.13	88.45	1153518
2017-04-05	88.41	89.75	87.71	87.85	703737
2017-04-06	87.94	88.89	87.94	88.43	353231
2017-04-07	88.58	88.58	87.84	87.93	359848
2017-04-10	87.78	88.36	87.63	88.10	352296
2017-04-11	87.93	88.13	86.67	87.66	358101
2017-04-12	88.09	88.17	87.15	87.69	258742
2017-04-13	87.48	87.75	86.51	86.55	235389
2017-04-17	86.94	87.15	86.42	86.97	186204
2017-04-18	86.72	87.05	86.25	86.87	319764
2017-04-19	87.39	88.22	87.25	87.87	222994
2017-04-20	87.88	88.85	87.81	88.58	212283
2017-04-21	88.73	89.41	88.50	89.05	381984
2017-04-24	89.95	90.19	88.85	90.09	394161
2017-04-25	90.58	91.19	90.18	90.89	387274
2017-04-26	90.75	92.00	90.75	90.89	327741
2017-04-27	91.18	92.00	91.18	91.61	177926
2017-04-28	92.00	92.00	90.47	91.16	380080
2017-05-01	91.22	91.61	90.34	90.99	228250
2017-05-02	90.82	92.40	88.78	89.78	554075
2017-05-03	89.84	89.84	85.74	86.27	704493
2017-05-04	86.70	86.98	85.81	85.91	620834
2017-05-05	85.83	87.82	85.83	87.75	660226
2017-05-08	87.47	87.47	85.47	85.97	427717
2017-05-09	86.19	86.46	85.12	85.99	430935
2017-05-10	85.97	86.01	85.11	85.56	351301
2017-05-11	85.14	85.74	84.81	85.41	283279
2017-05-12	85.57	85.86	84.76	84.88	229809
2017-05-15	85.08	85.25	84.25	84.53	363035
2017-05-16	84.61	85.58	83.81	84.23	432072
2017-05-17	83.64	84.27	82.66	82.92	416581
2017-05-18	82.71	84.05	82.65	83.71	321857
2017-05-19	83.65	84.27	82.77	83.69	347762
2017-05-22	83.91	84.43	83.77	84.07	427127
2017-05-23	84.22	84.96	81.77	84.42	515815
2017-05-24	84.37	86.88	84.16	86.19	616457
2017-05-25	86.24	87.79	86.24	87.05	452701
2017-05-26	87.03	88.16	87.03	87.65	404167
2017-05-30	87.65	88.48	87.20	88.18	332519
2017-05-31	88.51	89.23	88.05	89.17	1062487
2017-06-01	89.35	91.26	88.43	90.13	692187
2017-06-02	90.38	91.90	90.38	91.82	399059
2017-06-05	91.82	91.98	89.30	89.48	607014
2017-06-06	89.68	89.68	88.68	89.41	555368
2017-06-07	89.82	90.02	89.12	89.91	495538
2017-06-08	89.83	89.91	87.33	88.16	735005
2017-06-09	88.17	88.42	85.93	86.82	683292
2017-06-12	86.41	88.04	86.41	88.01	796920
2017-06-13	88.16	89.25	88.12	89.15	580251
2017-06-14	89.38	89.48	87.48	87.89	877260
2017-06-15	87.06	89.61	85.42	87.56	881804
2017-06-16	87.73	88.45	86.26	88.02	2936226
2017-06-19	88.44	88.93	87.37	88.44	633538
2017-06-20	88.43	88.43	85.69	86.27	559446
2017-06-21	86.28	86.45	85.90	86.27	743821
2017-06-22	86.51	87.15	85.68	85.92	546914
2017-06-23	85.77	86.81	84.81	85.72	1106431
2017-06-26	85.90	86.36	85.63	85.97	470312
2017-06-27	85.70	85.97	84.82	85.21	448774
2017-06-28	85.35	87.77	85.32	87.50	542689
2017-06-29	87.52	87.99	85.92	86.74	542584
2017-06-30	86.78	87.21	85.63	86.75	757892
2017-07-03	87.05	87.29	84.74	84.88	227839
2017-07-05	84.76	86.21	84.29	86.00	835659
2017-07-06	85.67	86.00	84.93	85.35	369467
2017-07-07	85.34	86.30	84.91	85.92	995629
2017-07-10	85.71	86.94	85.71	86.59	590915
2017-07-11	86.70	87.73	84.95	87.01	631686
2017-07-12	87.58	88.41	87.52	87.84	307530
2017-07-13	88.07	88.07	87.32	87.65	296793
2017-07-14	87.84	88.89	87.05	88.57	313843
2017-07-17	88.73	89.41	88.33	88.79	554631
2017-07-18	88.82	89.39	87.71	89.05	315462
2017-07-19	89.37	89.89	88.89	89.59	419674
2017-07-20	89.91	90.82	89.39	90.03	408168
2017-07-21	89.84	90.90	89.84	90.42	576452
2017-07-24	90.68	90.68	89.60	90.02	498535
2017-07-25	90.19	90.42	89.26	89.85	565499
2017-07-26	90.17	90.56	89.61	90.12	510192
2017-07-27	91.17	95.15	90.99	93.34	1609214
2017-07-28	92.82	94.85	92.12	94.49	605571
2017-07-31	97.00	100.82	97.00	99.18	1499321
2017-08-01	99.63	100.09	98.35	99.88	782166
2017-08-02	99.86	100.05	98.50	99.55	584057
2017-08-03	99.88	100.46	98.93	99.56	673589
2017-08-04	99.54	99.88	99.12	99.24	572932
2017-08-07	99.17	99.51	98.24	98.46	662842
2017-08-08	98.67	100.70	97.99	99.87	696028
2017-08-09	99.60	103.33	98.79	102.77	1089214
2017-08-10	102.52	103.29	101.48	101.82	786016
2017-08-11	101.60	102.23	100.80	101.64	480496
2017-08-14	102.43	104.34	100.96	103.09	597188
2017-08-15	102.95	103.49	101.50	101.58	767519
2017-08-16	102.06	102.59	101.36	102.47	574239
2017-08-17	102.40	102.48	100.19	100.37	594301
2017-08-18	100.38	100.73	99.17	100.14	652687
2017-08-21	100.28	101.52	100.00	101.46	609488
2017-08-22	101.88	102.07	101.09	101.80	605970
2017-08-23	100.84	101.46	100.10	100.19	543147
2017-08-24	100.67	100.67	98.58	99.88	553620
2017-08-25	100.26	100.28	99.01	99.26	452021
2017-08-28	99.37	99.56	98.73	99.35	433717
2017-08-29	98.68	99.40	98.37	99.05	426424
2017-08-30	98.66	100.78	98.66	100.46	327447
2017-08-31	100.49	101.70	100.22	101.53	376722
2017-09-01	101.41	101.90	100.17	100.49	413232
2017-09-05	100.25	101.57	99.83	101.51	1042271
2017-09-06	101.12	104.25	100.76	103.55	919907
2017-09-07	103.99	104.66	101.01	102.55	1515979
2017-09-08	102.92	103.00	100.71	101.71	915495
2017-09-11	102.77	103.09	99.75	99.89	1335535
2017-09-12	100.27	101.80	98.59	100.34	1094575
2017-09-13	100.34	101.71	99.91	101.53	913379
2017-09-14	101.77	101.77	99.48	99.49	1305188
2017-09-15	99.62	99.98	97.94	98.27	3718207
2017-09-18	98.08	98.97	97.43	98.00	781658
2017-09-19	97.83	98.33	96.65	96.83	826414
2017-09-20	96.86	98.03	96.08	96.91	866892
2017-09-21	97.05	97.05	95.21	95.26	599196
2017-09-22	94.76	95.72	94.55	95.62	454911
2017-09-25	94.99	95.49	93.72	94.25	589563
2017-09-26	94.32	94.70	93.91	94.28	304564
2017-09-27	94.34	95.69	93.93	95.30	406966
2017-09-28	95.37	95.37	94.15	94.51	706255
2017-09-29	94.67	95.43	94.03	95.30	575921
2017-10-02	95.31	95.74	94.71	94.95	633482
2017-10-03	94.76	97.02	94.36	96.80	681875
2017-10-04	96.58	97.86	96.11	97.52	445069
2017-10-05	97.53	98.51	97.46	97.85	516655
2017-10-06	97.81	98.08	96.84	97.00	317268
2017-10-09	96.89	97.33	95.81	96.15	443081
2017-10-10	96.15	96.52	95.61	96.36	354124
2017-10-11	96.70	97.25	95.89	96.86	411971
2017-10-12	96.25	96.25	93.51	94.40	611754
2017-10-13	94.46	94.94	92.52	94.50	611211
2017-10-16	94.46	95.74	93.87	94.61	420135
2017-10-17	94.44	94.98	93.88	93.99	285334
2017-10-18	94.32	94.32	92.97	93.00	340578
2017-10-19	92.77	93.26	92.27	93.05	507056
2017-10-20	93.46	93.83	93.09	93.50	446909
2017-10-23	93.15	93.57	92.60	92.71	754794
2017-10-24	92.36	92.62	90.43	90.49	655084
2017-10-25	90.45	91.47	89.57	91.41	919890
2017-10-26	88.29	88.29	83.13	83.68	2178835
2017-10-27	84.00	84.43	81.54	83.48	2058650
2017-10-30	83.32	85.86	83.26	85.54	1234989
2017-10-31	85.41	88.54	84.38	87.29	853370
2017-11-01	87.49	88.71	87.46	87.98	951952
2017-11-02	87.52	88.61	87.11	88.00	841888
2017-11-03	88.04	88.87	85.92	87.35	686054
2017-11-06	87.71	92.53	87.37	90.55	1201836
2017-11-07	90.85	91.41	89.28	89.51	445430
2017-11-08	89.22	89.50	87.55	87.73	1051096
2017-11-09	87.92	88.76	86.74	88.56	557909
2017-11-10	88.21	89.13	88.14	88.49	489050
2017-11-13	88.48	89.17	87.99	89.13	262872
2017-11-14	87.93	88.65	86.93	87.88	851546
2017-11-15	87.70	88.99	86.30	88.93	1559308
2017-11-16	88.95	90.09	87.61	89.74	660077
2017-11-17	89.44	91.77	89.44	91.09	649942
2017-11-20	90.98	92.26	89.88	90.06	652393
2017-11-21	90.25	91.17	89.59	89.77	492649
2017-11-22	89.80	89.80	88.31	89.05	561973
2017-11-24	89.04	89.04	87.28	87.92	401785
2017-11-27	87.93	87.93	85.40	85.96	687667
2017-11-28	86.40	87.30	85.23	87.07	633559
2017-11-29	86.92	88.05	86.81	87.82	567215
2017-11-30	87.74	88.26	85.70	86.95	897435
2017-12-01	86.84	89.71	86.46	88.83	942746
2017-12-04	89.54	91.25	88.67	89.00	1007677
2017-12-05	88.99	89.38	87.58	87.78	638999
2017-12-06	87.85	87.85	85.08	85.19	1365037
2017-12-07	85.08	87.12	84.74	85.53	1105740
2017-12-08	85.56	86.02	84.09	84.67	919764
2017-12-11	84.52	86.64	84.40	86.28	1150542
2017-12-12	86.27	86.69	84.75	85.48	757900
2017-12-13	85.85	86.15	84.53	85.34	729691
2017-12-14	85.67	85.86	84.15	84.89	681789
2017-12-15	84.92	85.25	83.51	83.73	955706
2017-12-18	84.29	85.21	83.69	84.33	928391
2017-12-19	84.21	84.30	82.02	82.06	988185
2017-12-20	82.55	82.55	80.41	81.24	1135208
2017-12-21	81.24	85.55	81.24	84.58	1427402
2017-12-22	84.20	85.98	84.20	85.19	878644
2017-12-26	85.15	85.46	84.53	85.17	729766
2017-12-27	85.28	85.51	83.18	83.54	9587344
2017-12-28	83.96	85.26	83.49	85.06	875750
2017-12-29	84.99	85.44	84.08	85.16	622248
2018-01-02	85.43	88.76	85.22	88.54	957338
2018-01-03	88.86	91.27	88.31	89.63	1104409
2018-01-04	90.10	90.41	88.10	88.50	791543
2018-01-05	88.58	89.12	88.15	88.93	733244
2018-01-08	89.25	90.76	88.74	89.78	863822
2018-01-09	90.00	90.27	89.28	89.58	788266
2018-01-10	89.25	89.44	87.72	88.72	1009962
2018-01-11	89.07	90.50	88.61	90.30	787497
2018-01-12	90.34	90.87	89.64	90.70	625851
2018-01-16	91.00	91.00	89.30	89.73	967814
2018-01-17	90.45	91.18	89.85	91.00	698625
2018-01-18	91.04	92.78	90.48	92.66	727466
2018-01-19	92.64	93.57	92.60	93.29	1908000
2018-01-22	93.37	94.28	93.22	94.20	374504
2018-01-23	94.48	94.72	93.73	94.41	617468
2018-01-24	94.40	95.83	93.83	95.80	577902
2018-01-25	95.80	96.13	94.76	95.27	359346
2018-01-26	95.59	96.09	95.07	95.85	334888
2018-01-29	95.37	95.53	94.45	94.71	585508
2018-01-30	94.29	95.51	93.34	95.19	434227
2018-01-31	95.17	95.93	94.94	95.55	411750
2018-02-01	95.31	96.45	94.92	95.04	588732
2018-02-02	95.12	99.68	95.12	96.90	881602
2018-02-05	96.60	98.07	93.13	93.29	928831
2018-02-06	92.19	92.46	89.98	91.78	819302
2018-02-07	91.63	92.24	90.30	90.72	442676
2018-02-08	90.72	90.72	86.94	86.98	519354
2018-02-09	87.80	88.27	85.47	86.66	1399182
2018-02-12	87.53	89.79	86.92	89.36	617820
2018-02-13	89.03	89.30	88.36	89.07	487521
2018-02-14	88.49	90.28	88.49	90.15	427224
2018-02-15	90.68	91.93	89.67	91.61	342174
2018-02-16	91.09	93.04	91.09	92.18	412910
2018-02-20	92.08	92.08	90.77	91.12	554996
2018-02-21	91.23	92.54	90.69	91.20	456695
2018-02-22	91.06	91.83	89.40	89.67	459335
2018-02-23	90.12	91.92	89.51	91.75	286276
2018-02-26	92.32	92.32	90.83	91.37	429545
2018-02-27	91.35	91.55	89.66	89.83	429594
2018-02-28	89.94	90.77	87.88	87.88	493169
2018-03-01	88.14	88.77	86.10	87.21	1202092
2018-03-02	86.65	86.95	85.73	86.17	1142222
2018-03-05	85.86	89.51	85.29	89.03	902827
2018-03-06	89.02	89.30	87.22	88.04	505351
2018-03-07	87.41	88.46	87.14	87.81	1057153
2018-03-08	87.81	89.12	87.81	88.44	611396
2018-03-09	89.10	89.98	88.36	89.54	517285
2018-03-12	89.72	94.99	89.40	92.62	1015091
2018-03-13	93.09	94.42	89.92	90.20	300256
2018-03-14	90.50	90.57	88.53	88.68	343355
2018-03-15	88.59	88.96	87.61	87.94	309370
2018-03-16	87.73	89.41	87.73	89.03	542151
2018-03-19	88.74	88.74	87.14	87.77	815393
2018-03-20	87.70	87.77	86.51	87.17	939139
2018-03-21	87.29	87.65	86.79	87.02	866436
2018-03-22	86.39	86.39	85.48	85.76	663782
2018-03-23	85.93	85.93	83.42	83.62	1136511
2018-03-26	84.58	84.58	82.46	83.76	1533279
2018-03-27	84.02	85.49	82.82	83.84	1321542
2018-03-28	83.84	84.85	83.28	83.91	1246419
2018-03-29	83.91	86.14	83.34	85.69	898758
2018-04-02	85.29	85.73	82.56	83.23	1097587
2018-04-03	83.70	84.20	81.23	83.40	1460891
2018-04-04	82.23	83.76	82.23	83.47	1087675
2018-04-05	83.62	84.51	82.90	83.71	800041
2018-04-06	83.57	83.78	81.69	82.42	966658
2018-04-09	82.55	84.09	82.46	83.16	652231
2018-04-10	84.03	84.52	82.50	82.60	1141115
2018-04-11	82.35	82.35	81.35	81.53	794764
2018-04-12	81.87	82.22	80.92	81.95	555194
2018-04-13	82.21	82.34	81.22	81.50	1008090
2018-04-16	81.71	83.63	81.19	83.33	449935
2018-04-17	83.59	84.17	82.94	83.36	423481
2018-04-18	83.89	84.76	83.57	84.47	597402
2018-04-19	84.52	85.48	83.27	83.76	496004
2018-04-20	84.05	84.37	82.48	82.87	488531
2018-04-23	83.24	83.80	82.83	83.35	499585
2018-04-24	83.57	84.35	80.69	81.35	558396
2018-04-25	81.02	81.72	80.19	81.59	489653
2018-04-26	81.92	82.22	80.98	81.38	528999
2018-04-27	76.55	77.57	69.16	69.82	7337389
2018-04-30	70.09	71.86	70.09	70.89	2239769
2018-05-01	70.50	72.64	69.95	72.44	1917569
2018-05-02	72.59	72.76	70.51	70.63	1495149
2018-05-03	69.24	72.11	69.22	71.78	4393921
2018-05-04	72.12	73.35	71.24	73.14	1195564
2018-05-07	72.80	73.90	72.70	73.44	1432164
2018-05-08	73.42	73.58	72.15	72.23	1577614
2018-05-09	72.51	73.12	71.00	71.12	1955310
2018-05-10	71.12	72.46	71.08	71.75	2335870
2018-05-11	71.88	71.88	70.47	71.63	702805
2018-05-14	71.88	72.86	71.44	72.28	655506
2018-05-15	71.69	71.95	71.05	71.73	474347
2018-05-16	71.54	72.88	71.41	72.26	998966
2018-05-17	72.60	72.60	71.07	71.16	1330421
2018-05-18	71.17	71.36	70.75	70.95	852068
2018-05-21	71.06	71.20	70.12	70.63	889253
2018-05-22	70.95	71.01	70.65	70.69	728163
2018-05-23	70.42	71.35	69.92	71.20	791669
2018-05-24	71.20	71.20	70.15	70.97	1060215
2018-05-25	70.90	71.57	70.49	71.29	931467
2018-05-29	70.79	71.98	69.48	69.89	1220256
2018-05-30	70.15	70.21	69.30	69.67	802846
2018-05-31	69.59	69.59	68.63	68.87	1453104
2018-06-01	69.28	70.03	68.53	68.70	1136373
2018-06-04	69.25	70.17	68.33	69.83	889504
2018-06-05	69.93	70.58	69.64	69.97	1318342
2018-06-06	70.14	72.40	69.98	71.96	480028
2018-06-07	72.23	72.85	71.71	72.64	863184
2018-06-08	72.72	72.98	72.14	72.90	1229409
2018-06-11	73.23	74.24	72.11	73.90	614586
2018-06-12	73.98	76.01	73.95	74.99	636086
2018-06-13	75.61	75.84	74.24	74.33	1307022
2018-06-14	74.33	76.78	74.33	76.50	583250
2018-06-15	76.16	77.13	75.95	76.80	978336
2018-06-18	76.16	76.91	75.45	76.33	787690
2018-06-19	75.89	76.32	75.56	75.91	798706
2018-06-20	75.88	78.34	75.54	75.95	708900
2018-06-21	76.75	76.86	75.04	75.09	763127
2018-06-22	75.21	77.73	75.21	77.09	940805
2018-06-25	76.93	78.29	76.09	76.71	699731
2018-06-26	76.62	77.45	75.97	77.22	1272758
2018-06-27	77.64	77.64	75.84	75.93	825021
2018-06-28	76.26	76.70	75.22	75.82	561129
2018-06-29	76.00	76.85	74.73	75.72	735086
2018-07-02	75.43	75.86	73.91	75.65	600150
2018-07-03	75.76	77.08	75.68	76.65	323366
2018-07-05	77.25	77.27	75.79	76.94	867552
2018-07-06	77.21	79.06	77.07	78.67	654713
2018-07-09	78.90	79.99	78.88	79.89	724674
2018-07-10	80.28	80.28	78.99	79.48	338035
2018-07-11	79.26	80.01	78.76	79.00	1010297
2018-07-12	79.28	79.50	78.57	79.22	1036576
2018-07-13	79.05	79.33	78.71	79.08	499777
2018-07-16	79.16	79.39	78.86	79.10	602262
2018-07-17	78.89	79.63	78.40	79.40	478260
2018-07-18	79.68	79.68	78.49	78.97	650653
2018-07-19	78.98	79.04	77.65	78.01	935233
2018-07-20	77.93	77.93	76.76	77.36	712707
2018-07-23	77.37	77.37	76.26	76.60	521893
2018-07-24	76.73	77.20	75.91	76.09	557495
2018-07-25	75.77	75.86	73.53	74.19	504767
2018-07-26	74.18	76.62	74.18	76.12	618527
2018-07-27	76.34	77.08	74.92	75.67	406264
2018-07-30	75.73	76.79	75.18	76.75	647088
2018-07-31	79.00	81.99	78.73	79.47	1247723
2018-08-01	79.40	79.62	78.20	78.20	905856
2018-08-02	77.76	77.93	77.20	77.60	757822
2018-08-03	77.95	79.91	77.81	79.43	536968
2018-08-06	79.52	79.66	78.84	78.94	636880
2018-08-07	78.07	79.03	77.16	78.63	433789
2018-08-08	78.34	79.11	77.99	78.29	539325
2018-08-09	78.55	80.29	78.36	79.73	569886
2018-08-10	79.53	79.53	78.69	79.21	664300
2018-08-13	79.23	79.38	78.44	78.91	281429
2018-08-14	78.83	80.18	78.83	79.89	457659
2018-08-15	79.56	79.56	77.68	77.93	607673
2018-08-16	78.18	79.45	78.18	79.08	393061
2018-08-17	79.10	79.36	78.61	78.98	335055
2018-08-20	78.97	79.21	78.18	78.66	616914
2018-08-21	78.65	81.13	78.65	80.52	799927
2018-08-22	80.52	80.98	79.15	79.99	849326
2018-08-23	79.66	79.72	77.34	77.76	1412803
2018-08-24	78.13	79.20	77.80	78.70	909194
2018-08-27	78.90	80.29	78.90	79.35	739631
2018-08-28	79.50	80.74	79.50	79.83	616502
2018-08-29	79.95	80.97	79.58	80.63	504607
2018-08-30	80.42	80.86	80.16	80.76	441270
2018-08-31	80.74	81.54	80.57	81.09	508404
2018-09-04	80.96	82.17	79.96	81.41	562244
2018-09-05	81.40	81.85	80.46	80.76	576139
2018-09-06	80.56	81.23	79.51	79.61	426452
2018-09-07	79.62	80.12	79.12	79.67	273116
2018-09-10	80.03	80.70	79.62	80.37	478330
2018-09-11	80.48	81.65	80.26	81.26	477997
2018-09-12	81.25	81.31	79.88	81.01	635721
2018-09-13	81.50	83.91	81.50	82.41	612467
2018-09-14	82.62	82.83	81.84	82.47	421717
2018-09-17	82.26	82.65	81.76	82.06	422321
2018-09-18	82.32	84.75	81.93	84.25	1009849
2018-09-19	84.18	84.99	84.18	84.41	371907
2018-09-20	84.84	85.33	84.23	84.84	561921
2018-09-21	85.21	85.83	84.89	85.01	877312
2018-09-24	84.77	84.77	83.56	83.67	965446
2018-09-25	83.81	83.81	82.90	83.27	305688
2018-09-26	83.48	83.96	83.08	83.29	407709
2018-09-27	83.54	85.60	83.24	83.76	447031
2018-09-28	83.55	84.43	83.32	84.30	431899
2018-10-01	84.71	85.07	82.69	83.03	567105
2018-10-02	82.72	83.97	82.62	83.86	475547
2018-10-03	84.27	84.43	83.38	83.50	818213
2018-10-04	83.28	83.76	82.40	82.60	721917
2018-10-05	82.76	83.11	80.39	80.90	898090
2018-10-08	80.29	81.74	80.29	81.50	499644
2018-10-09	81.86	82.74	80.77	82.26	508071
2018-10-10	82.25	82.46	79.55	79.74	875997
2018-10-11	79.79	80.28	77.58	78.04	944943
2018-10-12	79.35	80.09	78.08	79.88	1400496
2018-10-15	79.74	81.92	79.26	81.38	763375
2018-10-16	81.58	83.41	81.35	83.28	350123
2018-10-17	83.76	83.76	81.59	82.65	572627
2018-10-18	82.89	82.92	81.43	82.56	491585
2018-10-19	82.89	83.91	82.50	83.26	493059
2018-10-22	83.69	84.13	82.45	82.70	756016
2018-10-23	81.50	82.30	80.42	81.68	721460
2018-10-24	81.73	82.71	78.41	78.58	1004521
2018-10-25	79.42	81.68	79.42	80.89	669084
2018-10-26	78.39	78.39	73.95	76.65	1447910
2018-10-29	77.87	80.13	76.67	77.77	777797
2018-10-30	77.60	81.54	77.60	81.44	682724
2018-10-31	82.71	84.21	81.91	82.93	756102
2018-11-01	83.34	84.88	82.47	84.09	901373
2018-11-02	83.72	84.41	80.70	82.03	723110
2018-11-05	82.40	83.62	82.24	83.37	561433
2018-11-06	83.38	84.05	82.46	83.00	518005
2018-11-07	83.51	84.83	83.28	84.43	515729
2018-11-08	83.96	84.90	82.43	83.27	329569
2018-11-09	82.64	83.70	81.45	82.17	489510
2018-11-12	82.37	83.03	81.47	82.39	921075
2018-11-13	82.39	84.27	82.35	82.53	563958
2018-11-14	83.35	83.51	78.09	82.48	607048
2018-11-15	81.84	82.20	79.98	82.04	695788
2018-11-16	81.80	84.19	81.63	83.79	1096630
2018-11-19	83.81	84.04	81.34	81.70	688016
2018-11-20	80.50	81.20	76.54	77.07	898522
2018-11-21	77.46	78.48	76.52	77.25	539637
2018-11-23	76.92	78.64	76.49	78.40	217262
2018-11-26	79.18	79.91	78.39	79.85	409364
2018-11-27	79.26	81.18	79.26	81.07	430652
2018-11-28	81.20	83.91	80.92	83.83	472093
2018-11-29	83.43	85.55	83.43	84.63	514464
2018-11-30	84.33	85.11	83.82	84.85	785666
2018-12-03	85.80	85.88	83.48	84.04	539297
2018-12-04	84.33	85.07	81.54	81.91	505724
2018-12-06	80.77	82.47	79.96	82.46	651486
2018-12-07	82.49	82.91	79.64	80.43	378715
2018-12-10	80.58	80.65	78.49	79.86	439284
2018-12-11	80.97	81.23	78.55	79.18	449529
2018-12-12	80.35	82.63	79.96	80.28	558605
2018-12-13	80.47	81.17	78.29	78.99	309970
2018-12-14	78.67	79.42	77.88	78.48	357551
2018-12-17	78.28	78.72	77.22	77.73	421657
2018-12-18	78.15	78.26	75.82	76.54	564737
2018-12-19	76.68	77.96	74.02	74.64	577004
2018-12-20	74.23	74.66	72.04	72.72	805101
2018-12-21	72.89	73.62	70.41	71.05	877980
2018-12-24	70.45	71.03	68.82	68.90	413733
2018-12-26	69.70	71.47	68.47	71.47	667037
2018-12-27	70.46	71.84	68.71	71.83	783645
2018-12-28	72.22	73.02	70.27	71.88	561998
2018-12-31	72.08	72.67	70.89	72.03	556280
2019-01-02	70.98	73.10	70.49	72.93	624879
2019-01-03	72.70	74.62	72.41	73.25	392486
2019-01-04	74.29	76.89	73.92	76.36	477299
2019-01-07	76.50	77.45	74.10	76.66	439988
2019-01-08	77.35	77.60	76.43	76.79	409265
2019-01-09	77.26	77.39	76.18	76.58	616126
2019-01-10	76.07	76.47	74.99	75.59	381063
2019-01-11	75.95	76.16	75.17	76.08	370977
2019-01-14	75.68	76.24	75.02	75.13	355040
2019-01-15	75.50	75.66	74.69	75.29	351452
2019-01-16	75.94	76.16	74.77	75.37	400672
2019-01-17	75.23	75.97	75.08	75.61	383528
2019-01-18	76.22	76.24	75.01	75.60	766063
2019-01-22	74.48	76.32	73.20	73.55	488984
2019-01-23	74.17	75.50	72.19	73.60	603472
2019-01-24	73.62	74.46	73.05	74.40	330322
2019-01-25	75.02	75.39	74.62	74.94	569125
2019-01-28	74.58	75.77	74.08	75.75	430944
2019-01-29	75.76	76.08	74.84	75.15	271689
2019-01-30	75.26	76.30	74.84	75.33	702515
2019-01-31	81.28	86.45	80.31	85.02	1766673
2019-02-01	85.00	87.71	84.00	87.36	1181125
2019-02-04	87.40	88.00	86.97	87.06	751407
2019-02-05	87.36	88.66	86.64	88.57	637559
2019-02-06	88.40	89.49	87.81	89.13	552164
2019-02-07	88.62	89.13	87.56	89.06	567886
2019-02-08	88.30	88.83	87.61	88.58	584834
2019-02-11	88.48	88.58	86.27	86.45	903776
2019-02-12	87.34	88.11	86.30	87.32	831505
2019-02-13	87.70	87.94	86.32	86.89	512271
2019-02-14	86.58	87.80	86.07	87.72	421081
2019-02-15	88.00	89.21	87.74	89.05	474520
2019-02-19	89.16	89.41	88.51	88.69	288814
2019-02-20	88.54	89.73	88.47	89.37	337121
2019-02-21	89.21	89.68	87.53	89.45	433622
2019-02-22	89.78	90.21	89.43	90.08	471029
2019-02-25	89.65	90.50	89.39	89.46	514601
2019-02-26	89.11	89.55	88.65	89.31	502302
2019-02-27	89.10	89.60	88.45	89.27	327316
2019-02-28	89.32	89.76	89.13	89.50	557388
2019-03-01	90.13	90.15	89.44	89.88	648094
2019-03-04	90.40	91.01	89.74	90.49	998527
2019-03-05	90.49	90.95	89.23	89.27	604934
2019-03-06	89.24	89.76	88.70	88.99	440136
2019-03-07	88.67	89.40	88.22	88.45	483004
2019-03-08	87.38	88.20	87.38	88.10	503456
2019-03-11	87.93	89.79	87.93	89.60	558165
2019-03-12	89.95	90.16	88.99	89.97	462332
2019-03-13	90.54	91.75	90.21	90.81	1282047
2019-03-14	90.58	92.18	90.46	91.66	1188395
2019-03-15	91.98	92.77	91.38	92.39	1180035
2019-03-18	92.37	93.24	92.27	93.03	984337
2019-03-19	93.30	94.64	93.27	93.47	1005605
2019-03-20	93.68	94.10	92.68	93.28	609918
2019-03-21	93.01	94.55	92.96	94.34	452667
2019-03-22	94.14	94.18	92.64	92.81	426227
2019-03-25	92.83	92.83	91.73	92.22	437067
2019-03-26	92.86	92.86	92.14	92.65	600239
2019-03-27	92.81	93.42	92.45	92.85	495837
2019-03-28	92.77	93.21	92.37	92.78	343385
2019-03-29	92.99	92.99	91.41	91.74	533907
2019-04-01	92.40	92.65	91.70	92.30	496360
2019-04-02	92.39	92.77	91.76	92.68	432018
2019-04-03	92.96	93.15	91.58	92.05	641018
2019-04-04	92.26	92.50	91.33	91.98	501138
2019-04-05	92.21	93.24	92.21	93.21	591590
2019-04-08	93.23	93.50	92.71	93.41	528970
2019-04-09	92.83	93.69	92.83	93.58	628835
2019-04-10	93.46	94.30	93.05	94.25	348917
2019-04-11	94.59	94.72	94.00	94.63	350870
2019-04-12	95.16	95.19	94.38	94.95	302499
2019-04-15	94.68	95.25	94.48	94.73	513839
2019-04-16	94.93	95.54	94.50	95.45	259069
2019-04-17	95.60	95.96	95.43	95.90	381561
2019-04-18	96.25	96.70	94.88	95.92	454290
2019-04-22	95.17	95.89	94.87	95.06	466217
2019-04-23	95.36	96.32	95.06	95.98	687010
2019-04-24	95.63	97.41	95.00	96.36	477731
2019-04-25	96.31	97.79	96.31	97.35	394474
2019-04-26	97.42	98.34	97.22	98.30	301076
2019-04-29	98.04	98.70	98.04	98.61	328951
2019-04-30	98.41	99.32	98.02	98.71	635173
2019-05-01	99.00	100.36	98.55	98.56	363548
2019-05-02	98.92	98.92	94.41	98.39	462334
2019-05-03	98.35	100.01	98.09	100.01	463519
2019-05-06	98.53	99.67	98.53	99.48	311912
2019-05-07	98.62	99.76	98.25	99.71	695238
2019-05-08	99.70	99.93	98.87	98.99	519296
2019-05-09	98.40	99.31	97.64	99.22	387968
2019-05-10	99.26	100.00	97.77	99.96	408724
2019-05-13	98.39	99.22	96.25	97.20	346811
2019-05-14	97.33	98.86	96.65	97.65	399377
2019-05-15	97.40	98.90	96.45	98.82	450251
2019-05-16	99.01	100.86	99.01	100.43	608764
2019-05-17	99.82	101.84	99.82	101.66	568249
2019-05-20	100.87	100.93	98.80	99.18	348833
2019-05-21	99.50	100.66	99.50	99.98	543442
2019-05-22	99.72	100.22	99.49	100.02	502096
2019-05-23	99.50	99.74	98.56	99.27	344563
2019-05-24	99.70	100.33	99.28	99.48	633613
2019-05-28	99.08	100.35	99.08	99.69	1402748
2019-05-29	99.03	99.21	97.97	98.25	521173
2019-05-30	98.40	99.49	97.79	98.88	303872
2019-05-31	98.19	98.70	97.50	98.15	579024
2019-06-03	98.23	98.85	97.37	97.64	539418
2019-06-04	98.31	100.54	97.99	99.79	670602
2019-06-05	100.12	100.29	99.04	99.83	642192
2019-06-06	99.85	101.20	99.65	101.06	967950
2019-06-07	101.15	102.92	101.15	102.22	397732
2019-06-10	102.42	103.17	102.17	102.39	322495
2019-06-11	102.81	103.04	100.85	101.40	393600
2019-06-12	101.28	101.59	100.13	100.22	534169
2019-06-13	100.76	100.76	99.71	100.10	325718
2019-06-14	100.39	101.52	99.37	100.59	267350
2019-06-17	100.94	102.01	100.29	101.52	545155
2019-06-18	102.35	102.99	101.98	102.15	369627
2019-06-19	102.03	103.16	101.86	103.00	444609
2019-06-20	103.88	104.05	102.87	103.79	503237
2019-06-21	104.06	104.32	102.21	104.07	815229
2019-06-24	104.30	104.60	102.87	102.94	440928
2019-06-25	102.82	102.82	101.18	101.65	738540
2019-06-26	101.98	102.34	100.63	100.94	514712
2019-06-27	101.46	102.83	100.68	102.75	591136
2019-06-28	103.14	104.26	102.12	104.22	854755
2019-07-01	105.16	105.46	104.25	105.30	523235
2019-07-02	105.39	105.86	104.75	105.40	441624
2019-07-03	105.69	106.45	105.55	106.04	144620
2019-07-05	105.58	106.63	103.32	106.63	177887
2019-07-08	106.33	106.42	103.30	105.72	378204
2019-07-09	105.59	106.83	105.36	106.59	480182
2019-07-10	106.57	107.58	106.57	107.20	666868
2019-07-11	107.63	108.40	107.18	107.75	494630
2019-07-12	107.89	108.80	107.44	108.49	589251
2019-07-15	108.50	108.61	107.68	108.02	631551
2019-07-16	107.57	108.70	107.57	107.95	502839
2019-07-17	108.44	108.57	106.93	107.18	483027
2019-07-18	106.00	107.59	105.78	107.42	574869
2019-07-19	107.69	107.98	105.67	105.71	609305
2019-07-22	106.09	106.24	104.83	104.98	499289
2019-07-23	105.37	105.38	104.22	104.99	484611
2019-07-24	105.03	105.73	104.53	105.49	490171
2019-07-25	105.52	106.30	104.83	105.21	441189
2019-07-26	99.98	102.62	98.97	102.37	736866
2019-07-29	102.50	102.50	100.87	101.17	467493
2019-07-30	100.65	102.27	100.65	101.49	513461
2019-07-31	100.97	101.18	98.82	99.51	680193
2019-08-01	99.57	101.87	99.38	99.48	638790
2019-08-02	98.95	104.94	98.01	99.17	376579
2019-08-05	97.99	98.24	96.44	97.70	424026
2019-08-06	98.56	99.87	96.46	99.30	778024
2019-08-07	98.32	98.60	96.89	98.47	663608
2019-08-08	99.29	100.89	98.24	100.42	581819
2019-08-09	100.21	100.46	98.64	99.62	398150
2019-08-12	99.27	99.56	98.20	98.89	385586
2019-08-13	98.55	100.54	98.25	99.43	324617
2019-08-14	98.27	98.80	97.71	98.09	323717
2019-08-15	98.81	99.13	97.97	98.89	332991
2019-08-16	99.08	100.32	99.08	99.94	348026
2019-08-19	100.99	101.95	100.80	101.26	407489
2019-08-20	101.25	102.16	100.82	101.65	293851
2019-08-21	102.53	102.53	101.33	101.67	296680
2019-08-22	101.90	101.90	100.43	101.39	286636
2019-08-23	101.20	101.94	99.35	99.52	466197
2019-08-26	100.58	102.70	100.08	102.29	371979
2019-08-27	102.65	103.18	102.09	102.15	404742
2019-08-28	102.06	103.19	101.52	102.86	366582
2019-08-29	103.68	105.10	103.52	104.65	372677
2019-08-30	105.29	105.96	104.70	105.44	365325
2019-09-03	104.90	105.73	104.29	105.05	493612
2019-09-04	105.96	107.40	105.96	107.27	405518
2019-09-05	108.00	109.63	107.49	107.73	349674
2019-09-06	107.99	109.13	107.45	108.50	367375
2019-09-09	108.99	109.15	106.63	107.48	446225
2019-09-10	107.29	107.94	106.59	107.28	516576
2019-09-11	107.71	108.19	106.76	108.05	444441
2019-09-12	108.26	109.72	107.55	108.62	357923
2019-09-13	108.88	109.48	108.31	109.28	534547
2019-09-16	108.90	109.63	107.24	108.50	633497
2019-09-17	108.57	109.01	107.71	108.86	615005
2019-09-18	108.32	109.12	107.74	108.82	728747
2019-09-19	108.56	109.65	108.56	108.76	572327
2019-09-20	109.06	109.15	106.61	107.09	826479
2019-09-23	107.28	107.52	106.85	107.00	390061
2019-09-24	107.24	107.93	106.01	106.32	617724
2019-09-25	106.43	106.48	105.40	105.95	338962
2019-09-26	106.06	106.06	103.83	104.39	488054
2019-09-27	104.77	104.77	102.33	103.36	558200
2019-09-30	103.89	104.90	103.51	104.67	609938
2019-10-01	105.21	105.57	103.48	103.64	527557
2019-10-02	103.64	105.64	103.21	104.41	677047
2019-10-03	104.69	105.75	103.71	105.17	820890
2019-10-04	106.56	108.20	105.96	107.90	1262105
2019-10-07	107.44	108.88	107.20	107.99	834838
2019-10-08	107.71	108.32	106.08	107.44	671337
2019-10-09	107.83	108.46	107.44	107.61	362298
2019-10-10	107.32	108.42	106.24	107.35	465357
2019-10-11	108.33	108.86	106.47	107.04	448905
2019-10-14	106.94	107.46	104.02	106.68	358084
2019-10-15	107.23	109.56	107.23	109.18	734405
2019-10-16	109.00	110.75	108.63	110.10	874823
2019-10-17	110.73	111.78	110.03	111.14	658850
2019-10-18	111.14	111.32	110.21	111.02	1329577
2019-10-21	111.32	111.39	109.81	110.16	731113
2019-10-22	110.49	111.01	108.74	109.98	505452
2019-10-23	109.75	110.86	109.54	110.31	611988
2019-10-24	110.69	110.91	109.55	110.20	510390
2019-10-25	115.25	117.98	113.75	116.15	1350620
2019-10-28	116.69	118.04	116.49	116.91	937581
2019-10-29	117.00	118.13	116.34	116.74	1113304
2019-10-30	116.94	117.97	116.54	117.88	648564
2019-10-31	117.70	118.25	116.70	118.07	606911
2019-11-01	118.49	120.08	118.30	119.68	657180
2019-11-04	119.69	120.03	118.29	118.44	606226
2019-11-05	118.42	118.43	117.05	118.00	792158
2019-11-06	118.33	118.33	115.49	116.59	1093591
2019-11-07	116.98	117.18	115.13	115.80	970165
2019-11-08	115.99	117.58	115.67	116.76	361014
2019-11-11	116.08	117.73	116.08	117.27	487525
2019-11-12	116.94	118.46	115.00	117.35	607989
2019-11-13	117.52	119.51	117.06	118.69	879140
2019-11-14	118.43	119.11	117.93	119.08	788502
2019-11-15	119.13	119.88	117.36	117.65	733116
2019-11-18	117.48	118.20	115.03	117.67	848548
2019-11-19	118.00	119.34	117.46	118.63	695207
2019-11-20	118.59	121.35	118.41	120.89	972312
2019-11-21	121.08	121.08	120.04	120.13	633520
2019-11-22	120.10	120.10	118.54	118.58	505088
2019-11-25	118.59	121.83	117.74	118.08	460695
2019-11-26	118.36	119.08	117.28	118.24	383184
2019-11-27	118.21	120.35	118.16	119.92	382425
2019-11-29	120.09	120.09	119.04	119.49	282592
2019-12-02	119.33	119.88	118.29	119.27	685202
2019-12-03	118.20	119.59	118.07	119.33	647065
2019-12-04	119.04	119.31	115.81	117.62	487464
2019-12-05	117.78	119.55	116.83	119.51	474316
2019-12-06	119.99	120.66	118.45	120.13	660672
2019-12-09	120.02	121.24	119.43	120.05	1053617
2019-12-10	120.06	120.06	118.29	118.43	576781
2019-12-11	118.43	119.96	117.84	119.89	420881
2019-12-12	119.97	121.54	118.98	121.12	532092
2019-12-13	120.88	123.11	120.56	121.89	1091653
2019-12-16	122.15	122.39	119.64	120.25	1346793
2019-12-17	120.38	121.14	120.20	120.58	765891
2019-12-18	120.51	121.35	119.78	120.09	815337
2019-12-19	120.48	122.63	120.08	122.59	1005973
2019-12-20	122.81	123.56	121.92	122.57	810817
2019-12-23	122.84	124.22	122.48	124.12	336163
2019-12-24	124.16	124.86	123.49	123.97	310502
2019-12-26	124.59	125.51	124.40	125.32	278594
2019-12-27	125.68	126.04	124.76	125.36	317254
2019-12-30	125.32	125.66	124.43	125.06	451173
2019-12-31	124.73	126.05	124.73	125.75	315300
2020-01-02	125.27	126.61	124.33	126.47	505288
2020-01-03	125.33	127.83	125.14	127.77	396976
2020-01-06	127.13	128.25	126.67	128.18	471046
2020-01-07	128.18	129.32	127.84	128.67	520740
2020-01-08	128.62	130.53	127.90	128.51	688248
2020-01-09	129.13	129.71	128.82	129.37	478746
2020-01-10	129.38	129.75	128.51	128.62	401176
2020-01-13	129.13	130.36	128.85	130.21	514275
2020-01-14	129.84	130.22	129.33	129.70	400199
2020-01-15	129.76	131.32	129.55	130.64	532052
2020-01-16	130.63	130.91	129.30	130.14	651013
2020-01-17	130.61	130.74	129.11	129.47	489869
2020-01-21	129.44	130.61	128.31	130.22	973091
2020-01-22	130.64	131.75	130.40	131.17	438019
2020-01-23	131.09	132.00	130.24	131.91	508521
2020-01-24	131.90	132.07	130.13	130.17	330894
2020-01-27	128.35	130.41	128.35	129.82	479392
2020-01-28	130.74	130.74	129.53	129.75	619984
2020-01-29	129.57	129.84	126.95	127.43	498364
2020-01-30	126.36	127.91	126.22	127.84	579838
2020-01-31	128.14	133.61	127.69	132.93	850571
2020-02-03	133.72	137.23	133.68	136.48	685972
2020-02-04	135.27	136.91	134.25	136.26	1455467
2020-02-05	135.63	135.63	133.76	133.96	489318
2020-02-06	134.08	135.38	134.08	134.83	343123
2020-02-07	134.51	134.95	133.80	134.38	445217
2020-02-10	133.31	135.71	133.31	135.46	397101
2020-02-11	136.17	136.19	134.25	135.94	524590
2020-02-12	136.10	137.06	135.82	136.50	287705
2020-02-13	136.06	137.28	136.06	136.81	369483
2020-02-14	137.17	137.50	136.34	137.07	359068
2020-02-18	137.07	138.14	136.86	138.01	450554
2020-02-19	138.37	139.98	138.12	139.24	538468
2020-02-20	139.12	140.00	137.29	138.27	630783
2020-02-21	138.40	138.46	136.32	137.02	747492
2020-02-24	135.20	136.81	134.65	136.02	466796
2020-02-25	136.94	137.39	133.16	133.35	665803
2020-02-26	133.91	135.67	132.92	133.36	482627
2020-02-27	132.50	133.26	129.77	129.85	1276921
2020-02-28	126.54	129.16	123.60	125.89	1975618
2020-03-02	126.92	128.56	125.95	128.56	1167630
2020-03-03	128.64	131.16	127.56	128.57	1086753
2020-03-04	130.89	134.37	130.05	134.19	495742
2020-03-05	132.11	134.23	127.33	127.42	801578
2020-03-06	123.91	125.37	121.21	123.65	1548190
2020-03-09	117.61	118.39	113.78	114.20	1189326
2020-03-10	116.17	118.48	114.28	118.22	816714
2020-03-11	115.63	117.38	111.49	112.80	841880
2020-03-12	105.87	111.99	105.02	107.16	1031045
2020-03-13	111.22	112.51	103.82	112.29	1084051
2020-03-16	102.83	104.02	93.90	94.50	1558075
2020-03-17	95.97	100.92	95.03	100.72	1481223
2020-03-18	95.67	97.07	86.20	94.05	1607027
2020-03-19	93.48	100.34	90.59	96.09	1216640
2020-03-20	94.43	98.42	90.53	90.67	968976
2020-03-23	91.27	94.58	88.14	91.88	1421922
2020-03-24	96.14	102.46	95.15	101.67	926545
2020-03-25	99.56	107.21	98.39	101.31	741272
2020-03-26	103.08	114.06	102.38	113.22	1037824
2020-03-27	109.20	114.40	108.55	111.35	643229
2020-03-30	111.59	114.50	110.75	114.04	621451
2020-03-31	112.77	114.69	110.12	110.72	1196958
2020-04-01	105.73	109.28	105.15	106.88	677508
2020-04-02	105.65	110.96	105.51	110.54	559013
2020-04-03	109.73	111.47	106.98	108.40	513554
2020-04-06	112.62	114.44	109.01	114.17	626864
2020-04-07	119.00	119.00	111.37	112.27	915982
2020-04-08	112.32	115.97	112.26	115.23	408528
2020-04-09	116.88	116.91	113.72	115.48	388358
2020-04-13	114.57	116.59	113.64	115.99	481191
2020-04-14	117.51	121.16	117.00	120.71	725575
2020-04-15	119.03	124.15	118.60	122.25	786723
2020-04-16	123.10	124.04	121.76	122.99	639462
2020-04-17	125.22	127.11	122.02	124.87	460324
2020-04-20	122.64	126.41	122.53	124.41	357625
2020-04-21	124.85	124.85	121.40	122.57	333145
2020-04-22	124.71	125.11	122.69	123.61	375507
2020-04-23	124.38	125.98	123.55	124.41	577028
2020-04-24	124.57	126.09	122.99	126.08	335238
2020-04-27	127.85	129.29	126.91	127.04	456683
2020-04-28	128.54	128.77	124.61	125.17	485090
2020-04-29	127.59	128.73	124.41	124.53	389799
2020-04-30	123.23	126.36	122.52	122.68	769479
2020-05-01	121.98	126.24	121.98	125.44	926740
2020-05-04	126.06	127.81	125.08	126.72	647909
2020-05-05	125.64	128.40	125.64	126.94	489400
2020-05-06	128.28	128.28	123.94	124.07	431820
2020-05-07	125.72	127.31	125.32	126.63	548604
2020-05-08	128.95	128.95	126.39	127.11	538003
2020-05-11	127.80	127.80	125.51	125.90	1731041
2020-05-12	125.46	126.46	123.57	123.57	342754
2020-05-13	124.15	124.15	119.77	121.92	652921
2020-05-14	120.69	122.93	120.25	122.72	428184
2020-05-15	121.49	123.16	120.72	122.97	352255
2020-05-18	124.68	127.70	123.79	127.11	811546
2020-05-19	127.32	128.20	126.09	126.57	521079
2020-05-20	127.57	128.06	125.22	125.80	1428854
2020-05-21	127.63	127.63	125.12	126.17	1242457
2020-05-22	126.09	126.37	125.11	126.09	737690
2020-05-26	128.98	128.98	125.94	126.02	870051
2020-05-27	126.16	130.70	126.16	130.69	693153
2020-05-28	130.72	134.30	130.72	133.04	710850
2020-05-29	133.18	137.44	132.50	136.62	1627032
2020-06-01	136.80	137.53	135.66	136.43	582066
2020-06-02	138.41	138.49	135.60	137.79	628397
2020-06-03	137.61	138.61	137.54	137.63	548223
2020-06-04	137.68	138.30	134.94	136.14	398560
2020-06-05	136.79	137.54	134.03	134.57	472241
2020-06-08	133.62	134.91	132.78	134.91	574439
2020-06-09	134.71	134.71	132.32	132.64	390941
2020-06-10	132.64	133.92	131.12	132.32	532486
2020-06-11	130.94	132.29	127.03	127.39	560894
2020-06-12	129.09	130.41	126.18	128.48	594572
2020-06-15	126.69	129.39	125.72	128.94	456582
2020-06-16	131.98	131.98	129.00	129.91	919101
2020-06-17	130.81	131.39	129.85	129.85	712225
2020-06-18	129.75	131.27	129.66	130.58	365940
2020-06-19	131.38	131.63	128.04	130.35	1247618
2020-06-22	130.51	130.51	128.21	129.36	693680
2020-06-23	131.38	131.38	127.61	128.10	623281
2020-06-24	127.43	127.43	123.73	123.99	428974
2020-06-25	123.12	124.34	121.89	124.17	497182
2020-06-26	123.49	123.94	122.38	123.30	966644
2020-06-29	123.27	126.00	122.49	124.98	449451
2020-06-30	124.25	126.51	116.78	123.96	2760010
2020-07-01	123.79	127.90	123.79	127.79	1352639
2020-07-02	127.93	129.90	125.08	125.49	1400782
2020-07-06	126.58	127.49	125.33	126.28	736062
2020-07-07	125.73	129.72	125.73	128.48	840693
2020-07-08	129.10	129.11	126.52	128.04	460085
2020-07-09	128.11	128.54	125.62	127.42	441204
2020-07-10	127.61	129.42	126.45	128.66	589563
2020-07-13	129.05	130.32	126.80	126.90	651542
2020-07-14	126.19	129.85	126.19	129.79	404661
2020-07-15	130.22	131.69	129.69	131.26	478113
2020-07-16	130.56	131.74	129.85	130.79	540368
2020-07-17	130.82	133.61	130.52	132.93	483857
2020-07-20	132.64	133.88	132.42	132.89	312934
2020-07-21	132.61	134.68	131.38	133.39	417067
2020-07-22	133.29	134.24	133.07	133.61	234733
2020-07-23	133.91	134.55	132.03	132.33	376139
2020-07-24	131.69	132.83	130.91	132.77	281305
2020-07-27	133.06	133.06	131.29	132.13	405139
2020-07-28	131.73	133.06	131.73	132.06	250495
2020-07-29	132.22	133.22	131.35	132.42	323392
2020-07-30	131.48	134.60	130.49	134.18	650356
2020-07-31	137.94	139.36	135.73	137.27	1158370
2020-08-03	137.37	141.16	136.20	140.29	733624
2020-08-04	140.90	142.30	139.42	142.07	541132
2020-08-05	142.40	143.01	140.83	141.88	622554
2020-08-06	142.45	143.53	141.32	143.42	463391
2020-08-07	142.62	146.02	142.62	144.90	1555529
2020-08-10	144.31	146.84	142.04	142.56	1133809
2020-08-11	141.44	143.67	139.15	139.50	504466
2020-08-12	140.35	143.53	139.66	140.28	513606
2020-08-13	140.12	142.77	139.33	141.29	399518
2020-08-14	141.47	141.88	140.35	140.59	449812
2020-08-17	141.41	142.13	139.29	139.95	433437
2020-08-18	138.91	141.26	138.91	140.46	677613
2020-08-19	140.91	141.17	139.16	139.81	545621
2020-08-20	139.59	140.34	139.22	139.63	772096
2020-08-21	138.91	140.27	138.12	139.64	474872
2020-08-24	140.43	141.49	138.86	140.82	843674
2020-08-25	141.07	142.42	140.66	141.16	617381
2020-08-26	141.40	143.32	140.39	141.62	494316
2020-08-27	142.16	142.59	140.80	141.23	821198
2020-08-28	141.57	141.82	140.52	141.53	442868
2020-08-31	141.23	142.30	139.89	140.09	1801510
2020-09-01	140.55	141.60	139.75	141.58	854690
2020-09-02	141.44	144.05	141.22	143.22	698208
2020-09-03	142.74	143.31	138.24	139.49	793045
2020-09-04	140.10	142.80	134.45	136.80	868842
2020-09-08	134.78	138.13	133.86	136.16	938194
2020-09-09	138.32	140.34	136.82	139.48	894381
2020-09-10	139.81	141.51	137.24	137.31	671210
2020-09-11	138.07	138.43	136.62	137.37	721245
2020-09-14	138.65	140.45	138.11	139.26	912659
2020-09-15	139.85	142.97	139.26	142.60	772004
2020-09-16	143.94	146.41	143.25	144.29	961813
2020-09-17	142.31	142.69	139.36	140.81	876965
2020-09-18	141.18	142.45	139.28	141.61	1525624
2020-09-21	140.70	141.21	138.74	140.61	1082783
2020-09-22	140.86	144.64	140.86	144.15	642310
2020-09-23	143.87	144.10	140.90	140.96	830444
2020-09-24	140.61	141.37	138.96	139.25	653941
2020-09-25	138.68	140.64	137.68	140.26	638566
2020-09-28	141.98	144.14	141.32	143.37	781493
2020-09-29	143.92	144.55	142.69	143.08	774078
2020-09-30	143.25	144.45	142.21	142.87	764058
2020-10-01	143.14	146.36	143.14	145.64	743677
2020-10-02	143.96	145.11	141.67	142.85	1049904
2020-10-05	143.64	147.08	143.51	146.35	1030387
2020-10-06	146.22	146.51	142.98	144.25	1074454
2020-10-07	145.67	146.05	143.91	145.26	601516
2020-10-08	145.88	147.18	144.67	146.85	720338
2020-10-09	147.12	148.21	147.01	147.26	404505
2020-10-12	148.32	152.42	148.15	150.48	999352
2020-10-13	150.82	151.13	148.99	150.51	1072724
2020-10-14	150.38	151.54	147.60	148.15	704297
2020-10-15	146.56	149.35	146.56	148.86	877521
2020-10-16	149.09	150.57	148.18	148.61	481522
2020-10-19	148.74	149.89	144.83	145.03	504814
2020-10-20	145.86	146.49	142.65	143.12	755252
2020-10-21	142.56	143.52	141.48	141.93	669150
2020-10-22	142.56	142.56	140.28	141.01	629572
2020-10-23	141.95	141.99	138.98	139.99	838828
2020-10-26	138.94	139.96	136.83	138.57	1097670
2020-10-27	139.38	139.38	137.19	137.92	635389
2020-10-28	135.93	138.56	135.74	135.85	1121195
2020-10-29	135.92	137.40	135.52	136.56	1276918
2020-10-30	136.28	143.00	136.28	141.71	1188923
2020-11-02	143.05	143.52	135.83	138.19	943515
2020-11-03	139.40	141.71	139.34	139.76	747946
2020-11-04	141.22	151.88	141.22	148.87	903390
2020-11-05	151.77	153.25	149.28	152.36	601224
2020-11-06	152.16	153.52	150.97	152.71	631640
2020-11-09	156.18	156.18	145.33	145.55	1090387
2020-11-10	144.88	149.19	143.96	148.28	848996
2020-11-11	148.80	151.15	147.88	149.52	912044
2020-11-12	149.29	151.50	149.29	150.07	560247
2020-11-13	150.94	152.97	150.54	152.63	642653
2020-11-16	152.81	153.50	151.57	152.19	638901
2020-11-17	152.03	154.85	150.76	154.65	1058157
2020-11-18	154.92	158.70	152.95	157.34	1367659
2020-11-19	157.23	159.92	156.01	157.90	1033377
2020-11-20	157.68	160.54	157.60	159.97	717333
2020-11-23	160.65	161.32	157.84	158.80	1043867
2020-11-24	159.31	159.95	157.08	158.64	915162
2020-11-25	159.02	159.17	155.86	157.77	538923
2020-11-27	157.22	159.91	157.15	157.97	336034
2020-11-30	157.97	159.66	156.92	157.35	2877928
2020-12-01	158.08	161.44	157.96	160.84	1304594
2020-12-02	160.80	162.04	158.41	161.13	652750
2020-12-03	160.93	162.82	159.53	161.40	470394
2020-12-04	161.68	163.73	161.36	163.16	774829
2020-12-07	162.40	165.00	161.52	164.99	714252
2020-12-08	164.61	165.23	162.04	162.53	847415
2020-12-09	163.85	163.85	159.35	160.08	565654
2020-12-10	159.71	161.95	158.56	161.40	590527
2020-12-11	160.83	161.89	160.16	161.69	690697
2020-12-14	162.14	164.59	160.51	161.22	964723
2020-12-15	161.76	162.24	159.54	161.05	575136
2020-12-16	161.05	161.67	158.85	159.88	1562492
2020-12-17	160.27	164.43	160.27	162.40	1804733
2020-12-18	163.49	164.07	156.48	157.88	5417121
2020-12-21	155.87	160.45	155.60	159.01	2203849
2020-12-22	158.26	159.41	154.41	154.66	2256314
2020-12-23	155.55	158.22	154.07	157.02	2879880
2020-12-24	156.14	159.71	152.95	159.43	497592
2020-12-28	160.48	161.10	156.55	156.67	809272
2020-12-29	157.82	159.31	157.11	158.97	1081590
2020-12-30	159.69	160.30	155.95	156.15	1733560
2020-12-31	156.36	158.97	156.01	158.37	1402650
2021-01-04	158.80	158.80	153.08	155.58	1314941
2021-01-05	155.49	155.72	151.91	153.29	1703949
2021-01-06	152.75	156.75	148.18	151.07	1948557
2021-01-07	151.50	153.53	150.19	152.60	1181061
2021-01-08	152.69	153.46	150.44	153.45	1031612
2021-01-11	152.89	154.63	152.33	153.92	876386
2021-01-12	153.31	153.68	148.00	148.50	1214769
2021-01-13	148.21	149.38	146.80	147.43	1299724
2021-01-14	147.39	150.38	146.50	149.08	1507348
2021-01-15	149.27	152.25	148.13	150.60	1171779
2021-01-19	151.06	154.34	148.65	151.37	887415
2021-01-20	152.36	155.19	152.04	154.20	975340
2021-01-21	154.08	156.17	153.67	155.07	1067195
2021-01-22	154.77	155.85	153.77	154.57	958415
2021-01-25	155.36	157.46	154.26	155.52	911093
2021-01-26	155.18	156.22	153.89	154.27	1879473
2021-01-27	153.96	154.03	142.63	142.73	2573809
2021-01-28	143.39	156.62	143.39	155.18	2418480
2021-01-29	151.88	151.88	143.67	146.05	2241313
2021-02-01	147.18	147.57	143.48	145.18	1147207
2021-02-02	146.83	151.55	145.20	149.62	1209151
2021-02-03	150.06	150.11	146.38	147.67	1092270
2021-02-04	147.74	149.96	146.87	149.34	909192
2021-02-05	150.27	151.85	147.92	148.61	1068833
2021-02-08	149.56	150.24	148.12	150.03	1237715
2021-02-09	149.16	152.90	149.01	151.77	1375754
2021-02-10	152.06	152.38	148.74	149.70	1179212
2021-02-11	149.81	150.91	147.11	150.43	893235
2021-02-12	150.87	150.87	148.86	149.61	647730
2021-02-16	148.83	150.85	148.78	150.39	695567
2021-02-17	148.74	152.66	146.32	151.21	902601
2021-02-18	150.52	151.85	148.98	149.95	882297
2021-02-19	150.21	150.75	148.41	148.99	1263996
2021-02-22	148.88	149.21	146.69	147.11	673466
2021-02-23	146.11	148.68	144.55	147.04	1203947
2021-02-24	146.04	149.53	145.61	147.84	1294632
2021-02-25	147.84	149.73	144.02	144.23	1344720
2021-02-26	143.01	154.30	143.01	149.51	2093436
2021-03-01	152.34	152.98	149.33	151.64	1341252
2021-03-02	152.14	153.29	150.08	151.39	1369985
2021-03-03	150.61	151.61	148.64	149.31	1276792
2021-03-04	149.04	151.99	147.60	149.21	1662572
2021-03-05	150.09	154.00	149.05	152.59	1439180
2021-03-08	152.90	153.76	149.80	150.09	1026276
2021-03-09	151.33	151.97	149.63	150.63	1006357
2021-03-10	152.70	155.40	151.25	153.50	798728
2021-03-11	154.58	154.92	150.97	152.25	981768
2021-03-12	150.03	154.51	149.79	153.41	1206995
2021-03-15	153.90	154.07	150.07	153.39	995489
2021-03-16	154.70	157.66	153.50	156.07	684174
2021-03-17	155.84	156.64	154.34	156.16	1311799
2021-03-18	154.71	155.02	150.49	152.99	1043756
2021-03-19	153.91	154.63	152.46	153.80	2057867
2021-03-22	153.45	156.63	153.30	155.53	986586
2021-03-23	155.64	159.03	154.75	155.95	1260387
2021-03-24	155.74	158.14	155.00	156.84	1279866
2021-03-25	157.11	157.11	153.21	154.86	786609
2021-03-26	154.59	156.05	151.85	153.79	724379
2021-03-29	153.25	154.32	150.42	153.50	1137060
2021-03-30	153.56	153.99	150.87	152.22	1003026
2021-03-31	152.65	153.27	149.55	150.15	1223864
2021-04-01	150.90	151.61	148.50	149.14	1707396
2021-04-05	149.50	150.41	148.47	148.99	931404
2021-04-06	148.50	150.61	147.86	149.35	619670
2021-04-07	150.00	150.95	147.67	148.39	693448
2021-04-08	148.66	150.12	147.68	148.62	1088438
2021-04-09	148.65	148.65	145.62	148.18	721942
2021-04-12	147.54	149.88	146.75	149.45	794146
2021-04-13	149.44	151.67	148.69	150.54	940582
2021-04-14	149.78	150.94	148.23	148.81	629829
2021-04-15	149.85	153.27	149.85	152.71	1073825
2021-04-16	153.51	155.65	152.97	155.37	871933
2021-04-19	155.19	157.19	155.02	155.62	807579
2021-04-20	155.55	157.68	155.30	157.37	698942
2021-04-21	157.56	159.81	156.94	158.72	887893
2021-04-22	157.50	160.06	157.50	159.79	732109
2021-04-23	160.63	160.63	158.10	159.63	438675
2021-04-26	160.38	160.65	157.93	158.15	520216
2021-04-27	157.79	159.01	157.34	157.90	633468
2021-04-28	157.85	159.09	156.96	158.34	440122
2021-04-29	158.88	162.50	158.74	161.91	490786
2021-04-30	161.50	163.60	157.38	162.72	902614
2021-05-03	164.15	164.60	162.59	162.91	607068
2021-05-04	161.93	163.62	160.86	161.92	920657
2021-05-05	161.20	163.34	161.20	162.19	460259
2021-05-06	164.41	164.86	161.34	162.33	927584
2021-05-07	163.00	167.08	162.80	166.37	813287
2021-05-10	166.40	168.52	165.75	165.79	676812
2021-05-11	165.20	166.77	163.81	164.68	622558
2021-05-12	163.56	165.07	161.81	162.45	1056779
2021-05-13	163.24	165.09	161.76	162.51	961595
2021-05-14	163.88	167.06	162.86	166.62	1185137
2021-05-17	167.61	168.08	162.38	163.17	1107921
2021-05-18	163.00	163.80	161.20	161.40	1724455
2021-05-19	160.00	160.81	158.51	160.72	925280
2021-05-20	160.90	165.38	159.67	164.75	1376219
2021-05-21	165.07	165.92	164.09	164.25	723959
2021-05-24	164.96	168.16	163.73	166.97	870524
2021-05-25	166.99	167.82	165.79	166.60	1068513
2021-05-26	166.70	167.40	165.28	165.75	690982
2021-05-27	165.65	166.85	165.00	166.68	1451454
2021-05-28	167.78	168.13	166.06	166.29	663618
2021-06-01	166.33	167.15	163.92	164.44	856283
2021-06-02	164.84	165.94	162.25	162.47	1317484
2021-06-03	161.30	161.86	158.67	160.52	1106104
2021-06-04	160.89	162.47	160.30	161.99	578352
2021-06-07	161.79	162.40	160.26	160.85	1599894
2021-06-08	160.98	161.92	157.83	159.19	1223203
2021-06-09	159.68	160.14	158.43	159.33	746339
2021-06-10	159.40	162.22	159.36	161.10	737887
2021-06-11	161.07	162.37	161.07	162.17	1038778
2021-06-14	161.83	162.25	160.29	162.00	1135216
2021-06-15	162.37	162.98	160.56	160.86	986587
2021-06-16	161.75	162.47	158.15	159.09	1222897
2021-06-17	158.22	162.56	158.22	161.27	1243084
2021-06-18	160.12	161.95	158.62	160.86	4384798
2021-06-21	161.75	163.22	160.13	162.78	1110614
2021-06-22	162.85	166.79	162.45	166.04	943503
2021-06-23	166.04	166.67	164.33	165.23	773786
2021-06-24	165.46	169.19	165.46	169.02	1083918
2021-06-25	170.00	173.38	169.50	173.09	1677270
2021-06-28	173.65	174.86	172.14	173.51	725246
2021-06-29	173.22	174.13	172.81	173.05	529712
2021-06-30	172.75	174.48	172.64	173.66	720082
2021-07-01	173.73	175.00	173.19	174.31	576390
2021-07-02	175.29	176.74	174.72	176.38	549449
2021-07-06	176.22	176.81	174.55	175.97	866273
2021-07-07	176.41	178.35	176.31	178.11	599962
2021-07-08	176.86	178.57	176.36	177.71	868843
2021-07-09	177.20	179.57	177.11	178.64	639195
2021-07-12	178.51	178.51	171.98	173.80	1071730
2021-07-13	173.53	174.58	171.91	171.99	740996
2021-07-14	172.74	173.18	169.94	170.41	808002
2021-07-15	170.08	171.05	168.81	169.80	1268173
2021-07-16	170.54	173.18	170.05	172.30	834508
2021-07-19	171.18	173.02	170.93	172.05	615857
2021-07-20	172.62	176.37	172.62	174.72	850615
2021-07-21	174.53	175.61	173.67	174.39	526700
2021-07-22	174.51	175.41	173.35	175.07	545552
2021-07-23	175.58	177.69	174.75	177.10	675486
2021-07-26	176.89	177.97	176.34	177.47	996660
2021-07-27	177.94	178.88	175.77	176.64	580769
2021-07-28	176.21	176.82	174.65	175.79	354727
2021-07-29	175.88	176.81	173.26	173.53	613036
2021-07-30	173.07	179.99	172.14	177.49	979937
2021-08-02	177.52	179.23	176.28	178.60	798510
2021-08-03	179.01	181.23	177.90	180.93	868750
2021-08-04	180.75	182.70	180.05	182.34	691550
2021-08-05	183.40	184.85	182.45	183.68	735683
2021-08-06	183.29	184.99	182.02	182.52	1177157
2021-08-09	182.78	183.25	181.15	181.47	597851
2021-08-10	181.71	181.77	180.08	181.24	485235
2021-08-11	181.80	183.78	180.93	183.47	763563
2021-08-12	183.27	184.20	182.76	183.77	506117
2021-08-13	184.56	184.99	182.69	183.38	643519
2021-08-16	183.18	185.84	182.61	185.66	612301
2021-08-17	184.52	187.16	184.05	186.40	729280
2021-08-18	185.86	186.90	184.58	184.78	602908
2021-08-19	184.38	185.75	183.76	185.26	485218
2021-08-20	185.96	187.69	185.00	187.00	612089
2021-08-23	186.60	188.90	186.46	187.66	411257
2021-08-24	188.24	188.42	186.69	186.98	727900
2021-08-25	187.38	188.51	186.67	187.27	966438
2021-08-26	186.69	187.39	185.90	186.48	658423
2021-08-27	187.36	190.00	187.16	189.52	535719
2021-08-30	189.45	191.02	188.53	190.10	443066
2021-08-31	189.74	191.74	189.62	191.32	889542
2021-09-01	191.46	193.65	190.67	192.82	538937
2021-09-02	193.38	194.05	192.09	192.60	614398
2021-09-03	191.74	192.14	190.55	190.80	582281
2021-09-07	190.03	190.33	187.37	187.63	776599
2021-09-08	187.54	188.38	186.89	187.34	861739
2021-09-09	187.88	188.30	183.87	184.13	881266
2021-09-10	183.89	185.27	182.38	183.09	628615
2021-09-13	184.52	186.91	183.09	184.56	802070
2021-09-14	185.06	185.42	175.76	177.62	1377681
2021-09-15	177.77	179.53	176.33	177.47	1281595
2021-09-16	177.49	178.37	175.48	177.56	1214128
2021-09-17	177.54	179.49	171.34	177.65	2866653
2021-09-20	176.11	178.15	175.10	176.01	902125
2021-09-21	176.90	178.11	175.04	175.82	1066243
2021-09-22	176.57	178.86	175.01	176.80	487227
2021-09-23	177.66	178.86	175.86	176.10	380282
2021-09-24	175.79	176.26	174.14	175.68	578689
2021-09-27	174.31	175.51	173.41	173.80	530440
2021-09-28	173.13	173.41	171.58	172.10	340600
2021-09-29	172.61	175.49	171.17	173.25	584790
2021-09-30	173.66	175.32	172.55	172.70	602714
2021-10-01	173.51	176.29	172.30	175.52	454427
2021-10-04	175.33	177.03	174.54	176.06	500773
2021-10-05	176.05	178.22	175.88	177.33	778868
2021-10-06	175.99	176.46	174.57	176.18	376967
2021-10-07	176.61	179.27	176.61	176.90	347811
2021-10-08	175.65	175.79	168.25	168.50	689738
2021-10-11	168.19	168.82	166.23	166.51	712691
2021-10-12	166.30	166.65	164.20	165.22	484659
2021-10-13	165.25	166.45	164.37	165.50	500794
2021-10-14	166.79	168.70	166.00	167.93	715594
2021-10-15	168.59	169.79	166.89	167.01	563723
2021-10-18	166.00	168.47	164.87	168.33	710898
2021-10-19	170.40	173.19	168.54	172.51	659791
2021-10-20	173.16	176.16	172.27	175.75	584013
2021-10-21	176.45	177.68	174.80	175.39	613590
2021-10-22	175.39	177.06	174.52	176.05	457617
2021-10-25	175.79	175.97	173.90	175.69	484323
2021-10-26	176.05	177.29	174.54	175.00	585201
2021-10-27	174.90	175.40	172.65	172.84	438881
2021-10-28	171.78	172.44	166.62	171.56	591592
2021-10-29	166.00	166.59	160.31	162.45	1315791
2021-11-01	162.88	164.12	162.04	163.12	761971
2021-11-02	163.08	165.67	162.80	164.46	735588
2021-11-03	165.31	168.97	164.35	168.66	845307
2021-11-04	167.29	170.23	166.01	167.04	806722
2021-11-05	168.58	171.45	167.87	168.88	745612
2021-11-08	168.78	170.88	166.81	169.79	1059466
2021-11-09	169.79	171.83	168.95	170.82	627032
2021-11-10	170.87	172.84	170.26	170.28	541235
2021-11-11	170.61	170.81	167.50	167.60	958348
2021-11-12	167.73	168.32	166.87	167.26	687918
2021-11-15	167.24	169.66	166.82	168.58	696424
2021-11-16	168.83	170.02	168.06	168.41	716417
2021-11-17	168.80	170.17	168.11	168.29	529064
2021-11-18	168.07	168.07	165.36	165.74	569057
2021-11-19	165.95	167.36	164.88	165.86	888220
2021-11-22	166.11	167.08	162.18	162.19	690369
2021-11-23	161.80	165.07	161.80	163.36	1287655
2021-11-24	162.88	165.14	162.28	162.61	920341
2021-11-26	160.30	163.49	159.99	161.10	954861
2021-11-29	161.07	162.84	159.05	159.94	894108
2021-11-30	159.53	163.14	154.24	154.85	4603273
2021-12-01	156.45	158.04	151.46	151.50	991384
2021-12-02	151.70	159.39	151.33	158.51	1181236
2021-12-03	159.60	161.45	158.54	161.23	1221134
2021-12-06	162.87	164.12	161.46	162.25	1103078
2021-12-07	163.61	163.61	155.18	158.27	2252442
2021-12-08	158.64	159.14	154.65	156.34	1040709
2021-12-09	154.92	155.42	149.01	150.37	1884944
2021-12-10	152.36	152.36	148.37	149.28	1063835
2021-12-13	148.50	150.44	147.30	148.48	1181104
2021-12-14	147.28	152.22	147.04	151.41	1091173
2021-12-15	151.36	152.04	148.86	150.46	948570
2021-12-16	151.03	154.50	150.63	153.31	781826
2021-12-17	154.13	156.57	152.55	155.51	1822547
2021-12-20	154.89	157.36	154.81	155.90	904906
2021-12-21	157.14	158.37	156.21	157.48	1097880
2021-12-22	157.79	157.79	155.83	156.45	749015
2021-12-23	156.25	159.60	156.24	158.85	700139
2021-12-27	158.60	160.66	158.09	160.23	693605
2021-12-28	160.45	162.62	160.15	161.59	521029
2021-12-29	161.54	162.54	160.77	162.00	614275
2021-12-30	162.80	164.82	161.75	162.00	484650
2021-12-31	161.64	162.88	160.77	161.10	880200
2022-01-03	160.33	162.09	158.72	161.48	588231
2022-01-04	161.57	162.28	157.00	158.13	666473
2022-01-05	158.05	160.60	155.06	155.21	630306
2022-01-06	155.20	157.29	154.49	156.04	559815
2022-01-07	155.71	156.39	151.77	151.98	751785
2022-01-10	151.52	152.92	149.32	150.73	1183278
2022-01-11	150.91	152.70	150.51	152.43	738846
2022-01-12	151.75	155.38	150.94	153.50	813781
2022-01-13	153.50	154.72	152.01	153.52	1105200
2022-01-14	153.37	153.37	148.75	150.93	844288
2022-01-18	149.62	149.62	144.69	145.26	849417
2022-01-19	145.26	146.09	140.25	144.76	3371611
2022-01-20	145.37	146.67	141.62	141.86	1240717
2022-01-21	141.22	143.10	140.84	141.51	749689
2022-01-24	141.73	143.54	138.57	143.05	1323480
2022-01-25	141.71	141.92	138.76	139.89	1348558
2022-01-26	140.45	142.16	136.56	138.05	1397252
2022-01-27	138.23	141.35	137.71	139.59	1030688
2022-01-28	140.10	147.27	140.10	147.24	1123150
2022-01-31	147.09	148.53	145.80	148.41	1037049
2022-02-01	149.55	150.91	147.55	150.80	920607
2022-02-02	150.70	152.05	149.50	151.34	1045668
2022-02-03	150.83	154.55	150.27	153.00	1146769
2022-02-04	152.38	154.19	150.01	152.97	1039442
2022-02-07	153.46	154.10	151.84	152.59	978674
2022-02-08	152.97	154.34	152.32	152.76	1330854
2022-02-09	153.50	155.98	152.85	155.80	1416303
2022-02-10	154.55	155.60	153.41	154.08	852147
2022-02-11	153.60	155.64	152.11	152.37	985096
2022-02-14	152.09	153.34	150.73	152.03	944231
2022-02-15	153.16	154.36	152.59	153.21	639941
2022-02-16	151.97	153.71	151.21	153.40	878146
2022-02-17	152.65	153.13	148.04	148.81	696978
2022-02-18	148.14	149.89	147.35	148.28	469590
2022-02-22	147.16	148.80	146.20	146.86	925780
2022-02-23	147.09	147.09	141.16	141.33	812118
2022-02-24	138.69	143.99	138.31	143.88	1123754
2022-02-25	145.70	147.77	143.92	147.28	703516
2022-02-28	145.43	148.36	145.28	146.70	1382073
2022-03-01	146.00	147.08	143.65	144.10	676105
2022-03-02	143.66	144.62	137.70	138.29	1566909
2022-03-03	138.44	141.30	137.01	137.77	783938
2022-03-04	136.87	138.27	135.43	135.83	957351
2022-03-07	135.13	137.78	132.58	135.70	1416339
2022-03-08	135.90	138.46	134.50	134.94	848198
2022-03-09	137.22	139.54	136.82	137.41	955649
2022-03-10	135.68	138.84	135.04	138.66	964208
2022-03-11	139.03	141.48	138.05	138.26	797992
2022-03-14	138.39	141.84	137.23	137.73	1039868
2022-03-15	138.38	140.14	137.80	139.16	1162903
2022-03-16	139.41	140.34	136.12	140.32	808383
2022-03-17	140.20	142.06	137.95	141.95	672307
2022-03-18	141.27	142.01	138.82	141.23	1299701
2022-03-21	141.50	142.02	139.11	140.28	1114010
2022-03-22	140.10	142.55	140.10	142.28	811552
2022-03-23	141.85	142.36	139.16	139.27	817761
2022-03-24	139.31	141.26	138.56	138.72	943610
2022-03-25	138.40	139.69	135.70	137.78	596464
2022-03-28	137.53	139.11	136.92	138.88	840846
2022-03-29	139.46	141.50	139.46	141.13	757715
2022-03-30	140.09	141.43	139.44	141.06	643315
2022-03-31	141.27	141.27	135.32	135.32	1134849
2022-04-01	135.94	138.97	135.15	138.83	773582
2022-04-04	138.37	139.67	137.79	139.20	815992
2022-04-05	138.87	141.21	137.68	138.63	915132
2022-04-06	138.07	140.32	137.06	139.61	812383
2022-04-07	138.99	140.04	135.43	137.58	544615
2022-04-08	137.30	139.62	136.01	139.01	838413
2022-04-11	138.93	142.51	138.71	139.73	640455
2022-04-12	140.21	141.55	137.20	137.33	950838
2022-04-13	136.94	140.09	136.72	140.00	566294
2022-04-14	139.91	141.08	137.98	138.04	414528
2022-04-18	137.45	138.00	133.43	133.51	774968
2022-04-19	133.89	140.19	133.89	139.48	1017743
2022-04-20	139.10	139.38	135.16	135.23	1015729
2022-04-21	136.61	137.08	130.88	131.40	857413
2022-04-22	130.52	130.86	128.25	129.00	1264244
2022-04-25	129.28	130.10	125.66	128.16	993206
2022-04-26	127.48	127.48	123.24	123.27	1297662
2022-04-27	122.84	124.69	122.11	122.53	1101368
2022-04-28	124.13	124.13	115.15	118.90	2080146
2022-04-29	118.70	118.70	109.22	111.82	3515515
2022-05-02	111.95	114.09	109.95	112.88	2785171
2022-05-03	112.76	113.10	107.40	109.49	1935041
2022-05-04	108.93	113.18	107.91	112.45	1666050
2022-05-05	111.90	115.05	111.03	113.51	1639289
2022-05-06	114.30	116.31	111.97	114.57	1409396
2022-05-09	113.97	118.02	113.08	114.76	2219992
2022-05-10	115.82	117.70	113.61	114.81	1891581
2022-05-11	114.01	116.84	111.84	111.95	1514222
2022-05-12	111.69	115.86	111.04	115.62	1042062
2022-05-13	115.43	118.26	114.44	117.25	913675
2022-05-16	116.66	117.98	114.67	116.13	1223111
2022-05-17	117.52	118.96	115.13	118.53	1131505
2022-05-18	117.97	119.42	115.98	117.04	841014
2022-05-19	116.01	118.90	116.00	118.01	891180
2022-05-20	118.98	119.92	115.94	118.46	1057207
2022-05-23	119.80	119.86	116.65	118.60	928243
2022-05-24	117.80	119.54	117.01	119.43	1023311
2022-05-25	119.41	121.02	118.39	120.34	849771
2022-05-26	121.25	124.79	118.35	124.15	910381
2022-05-27	124.15	126.62	123.84	125.66	736224
2022-05-31	124.69	126.30	123.51	125.17	1147380
2022-06-01	125.94	126.62	121.73	122.43	907239
2022-06-02	122.61	124.31	120.82	124.23	1005397
2022-06-03	123.41	123.82	121.94	122.19	1053030
2022-06-06	122.18	123.99	121.24	122.09	902252
2022-06-07	121.30	122.26	119.59	122.08	984443
2022-06-08	121.69	124.12	121.69	122.35	1013440
2022-06-09	122.53	123.14	120.82	120.91	931324
2022-06-10	119.05	120.47	118.02	118.65	867824
2022-06-13	117.01	117.34	113.79	114.07	916134
2022-06-14	113.89	116.18	112.60	113.59	1111493
2022-06-15	114.14	115.66	109.55	112.84	1717737
2022-06-16	110.46	110.90	102.14	103.43	2234919
2022-06-17	104.18	109.78	102.61	109.44	2527081
2022-06-21	110.54	111.75	108.05	108.89	1332313
2022-06-22	108.23	112.15	107.69	111.43	979698
2022-06-23	111.99	112.82	110.19	112.37	1029638
2022-06-24	112.37	115.50	112.00	115.27	2329409
2022-06-27	115.35	115.92	114.11	115.45	595779
2022-06-28	115.48	117.50	113.40	113.54	618883
2022-06-29	113.22	114.87	112.87	114.71	552494
2022-06-30	113.73	116.63	113.02	115.64	906879
2022-07-01	115.49	119.47	113.42	119.19	1001589
2022-07-05	118.41	119.33	116.38	119.20	800722
2022-07-06	119.29	119.69	117.18	118.11	794483
2022-07-07	117.91	118.28	114.70	116.34	1124650
2022-07-08	116.34	117.57	115.24	116.64	654725
2022-07-11	116.21	116.65	112.81	112.96	1033251
2022-07-12	112.60	117.97	112.60	116.59	778498
2022-07-13	115.84	117.19	113.88	116.39	635971
2022-07-14	115.63	116.54	114.14	116.20	501570
2022-07-15	117.03	118.74	116.97	118.46	658158
2022-07-18	118.37	120.14	117.71	118.21	904266
2022-07-19	118.78	121.23	118.61	120.57	613745
2022-07-20	120.85	122.20	120.00	121.62	729003
2022-07-21	121.19	124.15	119.27	124.15	785195
2022-07-22	123.91	124.81	122.09	123.32	657616
2022-07-25	123.34	123.86	120.42	121.45	791835
2022-07-26	120.82	122.11	120.23	121.43	774667
2022-07-27	121.56	122.60	119.90	121.50	1051319
2022-07-28	115.94	116.98	108.28	109.68	2231314
2022-07-29	109.50	111.61	107.95	108.93	1846323
2022-08-01	108.14	109.43	106.50	108.23	1718206
2022-08-02	107.76	110.85	107.76	109.49	1694361
2022-08-03	110.15	113.36	109.23	112.26	978398
2022-08-04	111.79	115.32	111.75	113.76	1101135
2022-08-05	112.37	115.84	111.54	115.79	833909
2022-08-08	116.20	120.44	116.20	116.86	976793
2022-08-09	116.12	116.12	113.34	114.59	693018
2022-08-10	115.72	117.86	115.45	116.14	789344
2022-08-11	116.11	118.88	115.85	116.37	985194
2022-08-12	117.26	119.51	116.70	118.98	888330
2022-08-15	118.25	120.46	117.24	120.16	631322
2022-08-16	119.52	120.59	118.56	120.32	753180
2022-08-17	119.47	119.47	115.58	115.78	689342
2022-08-18	115.26	115.96	113.43	114.68	726766
2022-08-19	114.38	114.80	112.94	114.43	866673
2022-08-22	113.21	114.70	110.10	110.28	889942
2022-08-23	110.70	111.19	108.06	108.59	1158150
2022-08-24	108.57	109.71	107.19	107.23	1111084
2022-08-25	107.24	108.97	106.18	108.85	879479
2022-08-26	108.75	110.19	104.81	104.83	873542
2022-08-29	104.13	105.48	102.71	102.72	1042744
2022-08-30	103.44	104.58	101.33	101.36	1003902
2022-08-31	102.12	103.89	101.36	101.70	1341225
2022-09-01	100.70	103.25	100.70	103.21	1181247
2022-09-02	103.47	103.60	99.61	99.73	821953
2022-09-06	99.26	100.37	96.38	96.49	935975
2022-09-07	96.46	98.18	95.63	98.00	1181125
2022-09-08	97.43	97.74	94.85	96.18	1114472
2022-09-09	96.59	99.23	96.42	98.93	886121
2022-09-12	99.34	100.64	98.46	99.41	1005451
2022-09-13	97.36	98.01	94.94	95.08	969950
2022-09-14	95.51	95.61	93.41	94.19	1112468
2022-09-15	94.00	94.71	91.14	91.71	1017951
2022-09-16	91.23	92.72	90.43	91.33	2503986
2022-09-19	91.11	91.65	89.61	90.56	1204656
2022-09-20	89.77	90.36	88.51	88.94	1157094
2022-09-21	88.92	89.84	86.82	86.91	1194457
2022-09-22	86.13	86.52	82.16	82.50	1407817
2022-09-23	81.90	82.48	79.11	80.43	1738932
2022-09-26	79.82	80.86	75.74	76.22	1755083
2022-09-27	76.91	77.83	75.10	75.95	1227194
2022-09-28	76.49	79.16	76.41	78.41	1155276
2022-09-29	77.47	77.91	75.52	76.22	1255005
2022-09-30	76.80	77.00	73.63	73.80	1768051
2022-10-03	74.95	78.12	74.16	77.83	1779682
2022-10-04	78.72	80.25	78.17	79.57	1174680
2022-10-05	77.76	79.57	76.96	79.09	1192528
2022-10-06	79.28	79.72	77.14	78.42	1243089
2022-10-07	77.85	78.16	75.52	75.88	945747
2022-10-10	76.21	77.26	75.52	76.37	901445
2022-10-11	76.19	76.79	74.03	74.30	989978
2022-10-12	74.01	74.61	72.16	73.45	1137852
2022-10-13	71.94	77.52	71.70	77.08	1349904
2022-10-14	77.45	78.08	75.68	75.76	1308323
2022-10-17	76.77	78.85	76.53	77.26	1425626
2022-10-18	79.25	79.96	76.64	76.81	1047018
2022-10-19	76.31	77.00	74.52	75.11	1083031
2022-10-20	75.21	76.55	74.44	75.31	1470199
2022-10-21	75.28	75.81	73.60	75.07	1004184
2022-10-24	75.68	77.17	75.27	77.00	1237199
2022-10-25	77.50	79.56	77.28	79.41	1238347
2022-10-26	79.07	80.69	79.04	79.10	949123
2022-10-27	80.26	83.90	80.26	81.33	2364128
2022-10-28	81.76	85.31	78.71	84.60	2108174
2022-10-31	84.05	85.29	82.24	84.43	2175318
2022-11-01	86.21	87.19	83.41	83.50	1439684
2022-11-02	83.50	83.73	80.82	80.95	991640
2022-11-03	78.91	80.29	78.18	79.67	1164358
2022-11-04	76.45	81.93	76.45	80.64	1546237
2022-11-07	81.42	82.10	79.62	81.05	1450843
2022-11-08	80.83	82.37	79.58	80.91	1678346
2022-11-09	80.46	81.24	79.39	79.92	2141389
2022-11-10	82.74	86.54	82.74	85.92	2199377
2022-11-11	86.65	91.47	85.58	90.88	1626097
2022-11-14	90.36	91.84	89.26	89.38	1395520
2022-11-15	90.97	93.45	89.75	90.56	1271807
2022-11-16	90.14	90.88	88.86	89.64	1015302
2022-11-17	88.92	88.99	87.48	88.13	1095473
2022-11-18	89.35	89.87	85.20	86.26	1389501
2022-11-21	85.92	86.90	84.32	85.88	2142281
2022-11-22	85.88	89.43	85.32	89.40	1343595
2022-11-23	89.23	91.05	88.92	90.02	1148908
2022-11-25	89.14	91.07	89.06	90.35	586615
2022-11-28	89.43	89.96	88.66	88.88	954577
2022-11-29	88.85	89.85	88.57	89.43	996648
2022-11-30	89.12	91.61	86.52	90.86	5902975
2022-12-01	91.62	92.00	89.50	90.41	1768460
2022-12-02	89.01	91.09	88.11	90.58	2286497
2022-12-05	89.94	91.13	88.83	89.39	977884
2022-12-06	89.00	90.25	84.73	85.50	1179756
2022-12-07	84.91	87.51	84.57	86.48	845493
2022-12-08	86.58	87.57	85.65	86.27	686843
2022-12-09	85.74	88.92	85.16	88.15	1116570
2022-12-12	87.95	89.60	87.29	89.56	1255015
2022-12-13	92.96	93.38	89.48	90.97	1301534
2022-12-14	82.49	82.55	76.38	77.03	3590298
2022-12-15	76.12	77.74	72.81	72.91	2315913
2022-12-16	71.98	72.77	69.34	69.62	3112736
2022-12-19	69.62	71.23	69.09	69.56	1739730
2022-12-20	69.12	70.44	68.67	70.10	1596388
2022-12-21	71.15	72.82	70.39	72.49	1565613
2022-12-22	72.10	73.06	70.74	73.02	1381905
2022-12-23	73.00	75.30	73.00	74.88	1435915
2022-12-27	74.50	76.36	73.53	74.30	1531872
2022-12-28	74.61	75.57	73.96	74.47	1565466
2022-12-29	75.00	76.91	74.29	76.29	1015301
2022-12-30	75.38	76.37	74.95	76.27	996793
2023-01-03	77.35	78.28	76.08	76.79	1861595
2023-01-04	78.02	80.60	77.20	80.32	1161974
2023-01-05	80.69	83.49	80.61	82.74	934004
2023-01-06	83.44	84.68	82.64	83.97	1153883
2023-01-09	83.42	84.32	82.94	83.52	867882
2023-01-10	83.15	85.38	83.15	85.36	541571
2023-01-11	86.08	86.64	84.90	86.56	643927
2023-01-12	87.45	88.86	86.37	87.78	719229
2023-01-13	87.43	88.69	87.24	88.31	393267
2023-01-17	88.33	89.28	87.58	88.64	1579716
2023-01-18	89.67	89.67	87.25	87.30	508245
2023-01-19	86.99	87.77	85.65	87.45	624758
2023-01-20	87.79	91.46	87.02	91.21	1372539
2023-01-23	91.48	92.32	90.29	91.60	737814
2023-01-24	91.29	92.16	90.44	90.72	543266
2023-01-25	90.23	93.26	89.42	92.54	834685
2023-01-26	92.34	94.62	92.26	94.21	800607
2023-01-27	93.58	94.04	91.37	91.52	630958
2023-01-30	91.26	91.84	89.80	90.68	622783
2023-01-31	90.82	91.03	89.18	89.78	872857
2023-02-01	88.96	93.79	88.88	93.24	665179
2023-02-02	95.00	96.88	93.64	96.47	872469
2023-02-03	94.91	96.85	93.19	93.85	593661
2023-02-06	92.80	94.23	92.65	93.45	527824
2023-02-07	92.80	93.99	91.82	93.75	628740
2023-02-08	93.45	94.04	92.83	93.21	471539
2023-02-09	93.95	95.31	90.99	91.00	616380
2023-02-10	90.83	92.62	90.69	92.30	608589
2023-02-13	92.16	93.56	92.15	92.83	549651
2023-02-14	92.75	93.87	91.35	92.73	517920
2023-02-15	92.32	94.72	91.87	94.42	534142
2023-02-16	92.83	94.97	91.20	94.00	723644
2023-02-17	88.81	94.25	88.81	92.42	923693
2023-02-21	92.28	92.28	88.46	88.57	1837569
2023-02-22	88.25	90.47	88.00	89.87	828677
2023-02-23	90.02	90.48	88.62	89.96	1081269
2023-02-24	88.23	88.62	87.37	88.46	706934
2023-02-27	89.08	89.83	87.89	88.46	875960
2023-02-28	87.73	89.03	86.04	86.67	1600632
2023-03-01	86.68	87.52	84.86	85.35	1111296
2023-03-02	84.67	85.75	84.40	85.44	600140
2023-03-03	85.97	87.22	85.26	87.11	591542
2023-03-06	87.86	87.86	86.32	86.78	519891
2023-03-07	86.65	86.84	82.88	83.41	624927
2023-03-08	83.48	83.98	82.28	82.84	493115
2023-03-09	82.33	82.67	80.15	80.19	634621
2023-03-10	80.00	81.17	76.14	76.79	982292
2023-03-13	76.06	78.68	75.08	77.43	734684
2023-03-14	79.35	79.35	77.08	77.62	687452
2023-03-15	76.34	79.54	75.64	78.65	1131896
2023-03-16	77.97	80.03	77.45	79.54	877060
2023-03-17	78.99	80.44	77.96	79.68	1938894
2023-03-20	80.11	81.08	79.14	79.30	724866
2023-03-21	80.01	81.09	79.84	80.04	866884
2023-03-22	80.05	80.65	77.67	77.69	688624
2023-03-23	78.09	79.61	77.28	78.12	750821
2023-03-24	77.54	78.96	76.47	78.74	628833
2023-03-27	79.57	80.07	78.21	79.70	550323
2023-03-28	79.54	80.41	78.51	79.06	477056
2023-03-29	80.18	80.23	79.28	79.92	389101
2023-03-30	80.47	80.89	79.36	79.94	414441
2023-03-31	80.15	81.96	79.99	81.70	1093021
2023-04-03	81.85	82.26	80.50	81.16	853576
2023-04-04	80.94	81.15	77.70	79.42	603223
2023-04-05	79.01	81.33	78.51	80.48	787955
2023-04-06	80.25	80.96	79.74	80.38	520393
2023-04-10	79.76	81.40	79.44	80.90	533707
2023-04-11	80.87	82.38	80.71	82.02	464040
2023-04-12	82.96	83.16	78.32	78.64	595843
2023-04-13	78.96	80.41	78.66	79.79	437440
2023-04-14	79.54	79.84	77.25	77.93	517882
2023-04-17	78.02	78.89	77.70	78.87	584169
2023-04-18	79.64	79.78	77.41	78.16	701559
2023-04-19	77.75	78.54	77.08	78.06	578603
2023-04-20	77.55	77.55	75.60	76.38	720239
2023-04-21	76.82	77.01	75.46	75.65	473434
2023-04-24	75.48	75.48	74.14	75.39	654798
2023-04-25	74.90	75.29	74.15	74.54	1261336
2023-04-26	74.38	75.08	73.63	74.35	2120653
2023-04-27	75.25	80.39	75.25	79.88	1148586
2023-04-28	79.57	85.61	79.57	84.78	1447579
2023-05-01	84.66	86.30	83.93	84.21	867027
2023-05-02	83.68	84.69	81.35	81.59	774722
2023-05-03	80.34	83.36	80.25	81.54	992778
2023-05-04	81.19	81.93	79.26	79.53	703324
2023-05-05	80.06	80.62	79.09	80.12	708634
2023-05-08	80.21	80.74	79.00	80.00	600372
2023-05-09	79.65	79.76	77.10	77.31	586252
2023-05-10	78.18	78.21	76.29	77.50	511686
2023-05-11	77.29	78.34	76.92	78.28	424164
2023-05-12	78.43	78.43	76.30	76.97	434528
2023-05-15	77.29	78.47	76.85	78.34	1024868
2023-05-16	77.81	78.57	76.43	76.45	682725
2023-05-17	76.85	77.89	76.20	77.09	543798
2023-05-18	76.80	78.70	76.11	78.46	713478
2023-05-19	78.92	79.07	77.36	77.54	550666
2023-05-22	77.97	78.81	77.78	77.97	747711
2023-05-23	77.39	78.41	76.59	76.63	398339
2023-05-24	76.27	76.47	75.19	75.52	423261
2023-05-25	75.41	75.92	72.88	73.18	687163
2023-05-26	73.50	75.19	72.47	75.02	426364
2023-05-30	75.65	76.57	74.96	75.91	1505097
2023-05-31	75.71	75.87	73.89	74.10	1231727
2023-06-01	74.17	74.97	72.50	74.65	711326
2023-06-02	74.58	75.72	73.69	74.53	1467773
2023-06-05	74.52	75.94	74.29	75.93	1088335
2023-06-06	76.00	76.31	74.06	74.53	889929
2023-06-07	74.58	76.60	74.08	76.48	803155
2023-06-08	76.36	76.41	74.75	76.18	821538
2023-06-09	75.88	76.00	73.14	73.85	1057610
2023-06-12	74.00	76.40	73.94	75.33	770815
2023-06-13	75.99	76.77	75.00	75.26	1002064
2023-06-14	75.38	76.63	74.95	75.20	1035825
2023-06-15	74.64	77.51	74.41	77.01	873049
2023-06-16	77.52	77.52	76.49	76.60	974997
2023-06-20	75.67	76.00	73.31	73.66	1143484
2023-06-21	73.24	74.08	72.62	73.07	790290
2023-06-22	73.06	73.06	71.56	71.77	1251384
2023-06-23	71.23	71.99	70.36	70.76	1916499
2023-06-26	70.96	73.00	70.96	72.47	1541912
2023-06-27	72.76	78.45	72.76	77.72	1582379
2023-06-28	77.81	79.68	77.01	79.55	980569
2023-06-29	79.45	80.06	78.87	79.54	571993
2023-06-30	80.00	80.73	79.40	80.11	652305
2023-07-03	80.27	81.10	79.96	80.38	471422
2023-07-05	80.22	82.05	79.31	80.57	669624
2023-07-06	79.53	81.21	79.06	81.09	541968
2023-07-07	80.98	82.81	80.98	81.61	616272
2023-07-10	81.50	83.76	80.87	81.30	743411
2023-07-11	81.74	83.48	81.74	82.45	701361
2023-07-12	83.73	84.48	83.05	83.08	595818
2023-07-13	83.82	84.43	82.65	84.09	614571
2023-07-14	83.79	83.79	82.18	82.26	423610
2023-07-17	82.19	82.35	81.05	81.86	627009
2023-07-18	82.14	85.25	81.88	84.95	663477
2023-07-19	85.52	87.03	85.52	86.06	703365
2023-07-20	85.86	88.03	85.72	87.73	906852
2023-07-21	88.10	89.17	87.23	87.84	1051472
2023-07-24	88.01	89.88	87.92	88.86	1711469
2023-07-25	89.05	89.89	87.66	87.82	928552
2023-07-26	88.31	89.16	86.28	86.82	595784
2023-07-27	88.04	90.76	87.85	88.61	1009127
2023-07-28	89.28	90.91	86.73	87.38	1329532
2023-07-31	87.36	89.65	87.36	89.13	744178
2023-08-01	88.94	90.62	88.25	89.64	744740
2023-08-02	89.68	92.18	88.83	91.24	899114
2023-08-03	90.75	93.51	90.56	92.26	805270
2023-08-04	91.98	92.81	90.64	90.93	832820
2023-08-07	90.26	92.16	89.57	91.30	596046
2023-08-08	90.76	91.88	90.58	91.32	614335
2023-08-09	91.31	92.34	91.04	91.51	359109
2023-08-10	92.44	93.79	92.44	93.09	683961
2023-08-11	92.39	93.64	92.27	93.00	386522
2023-08-14	92.51	93.11	91.77	92.59	925342
2023-08-15	91.75	92.80	91.74	92.29	404531
2023-08-16	91.93	93.00	91.33	91.34	1149951
2023-08-17	91.49	92.29	90.77	90.92	448596
2023-08-18	90.53	91.03	89.48	89.59	450939
2023-08-21	89.57	90.55	88.91	89.20	562890
2023-08-22	89.10	89.74	87.41	87.69	526250
2023-08-23	87.69	88.39	87.51	88.16	364206
2023-08-24	87.91	88.95	87.76	87.92	476599
2023-08-25	87.87	89.19	87.79	88.82	458046
2023-08-28	89.48	92.01	89.30	91.89	537968
2023-08-29	92.21	95.67	91.94	95.23	863001
2023-08-30	95.57	95.68	94.10	94.15	1325730
2023-08-31	94.10	94.71	93.51	93.56	1050259
2023-09-01	93.06	93.46	90.59	91.27	750433
2023-09-05	91.21	91.95	88.49	88.78	719807
2023-09-06	88.83	91.08	88.75	90.45	548595
2023-09-07	90.08	90.72	88.87	89.23	518544
2023-09-08	89.31	90.20	89.16	89.88	392136
2023-09-11	92.01	92.01	92.01	92.01	199
2023-09-12	91.94	93.01	91.45	92.27	413612
2023-09-13	92.31	92.46	90.10	92.29	556671
2023-09-14	93.23	93.94	92.09	93.43	705924
2023-09-15	93.58	94.14	91.49	91.82	1467604
2023-09-18	91.90	93.40	91.90	92.95	1127749
2023-09-19	92.89	93.58	91.38	92.62	597937
2023-09-20	92.81	94.35	92.80	93.09	516591
2023-09-21	93.26	93.88	92.69	92.91	344072
2023-09-22	94.20	95.04	92.49	92.52	470887
2023-09-25	91.92	92.19	90.49	91.26	685857
2023-09-26	89.80	91.04	88.64	88.74	820490
2023-09-27	89.18	90.48	88.59	89.61	592885
2023-09-28	89.70	91.98	89.70	91.79	663928
2023-09-29	92.28	93.37	90.50	91.32	530742
2023-10-02	91.46	92.16	89.67	90.31	481900
2023-10-03	89.93	90.45	88.02	88.78	431294
2023-10-04	88.86	89.97	88.22	89.41	462582
2023-10-05	89.31	89.86	88.58	89.49	445093
2023-10-06	88.97	90.77	88.00	89.75	652387
2023-10-09	89.35	92.40	89.27	91.71	494956
2023-10-10	91.76	94.96	91.39	92.11	427106
2023-10-11	92.50	93.32	92.39	93.07	505597
2023-10-12	93.40	93.84	91.96	92.58	620912
2023-10-13	92.85	93.62	91.95	92.68	397749
2023-10-16	93.43	95.53	93.43	94.21	821135
2023-10-17	93.71	94.89	93.30	94.32	792649
2023-10-18	94.33	94.93	93.81	93.90	630713
2023-10-19	94.28	94.30	90.96	91.10	446123
2023-10-20	91.05	91.72	89.58	89.93	602391
2023-10-23	89.73	91.04	88.65	89.33	402539
2023-10-24	89.76	90.38	89.20	89.77	914660
2023-10-25	89.24	89.45	87.15	87.23	472324
2023-10-26	84.50	85.89	82.41	84.93	786226
2023-10-27	78.23	79.97	76.30	77.53	1947866
2023-10-30	78.33	81.28	77.91	80.86	1381719
2023-10-31	80.84	83.42	80.84	83.31	1171733
2023-11-01	82.89	84.02	82.34	83.39	1311072
2023-11-02	84.26	85.84	83.82	85.67	712818
2023-11-03	84.84	87.54	84.78	86.15	829305
2023-11-06	86.40	87.53	84.24	84.68	978831
2023-11-07	84.30	85.25	84.05	84.51	923188
2023-11-08	84.25	84.78	83.67	84.00	1019685
2023-11-09	84.55	84.55	81.84	82.08	798018
2023-11-10	82.26	82.78	81.61	82.73	433664
2023-11-13	82.39	82.56	81.44	81.99	547404
2023-11-14	83.67	85.34	83.53	83.79	658626
2023-11-15	83.79	84.89	83.50	84.58	586384
2023-11-16	84.54	85.38	82.76	83.67	689828
2023-11-17	84.10	84.58	82.94	83.33	926451
2023-11-20	83.09	84.52	82.37	84.35	866992
2023-11-21	84.27	84.27	81.72	82.58	831606
2023-11-22	83.01	84.28	82.43	83.54	861358
2023-11-24	83.65	84.18	83.40	83.53	282276
2023-11-27	83.18	83.18	81.62	81.88	1392541
2023-11-28	81.54	83.76	80.81	83.11	876112
2023-11-29	83.88	84.01	81.99	82.41	728266
2023-11-30	82.79	83.14	81.53	83.12	2431922
2023-12-01	83.12	84.31	82.59	84.26	863326
2023-12-04	82.90	84.78	82.56	83.16	838465
2023-12-05	82.81	83.12	75.13	75.73	1871278
2023-12-06	76.04	76.83	75.19	75.43	1085494
2023-12-07	75.47	77.15	74.87	76.23	1103832
2023-12-08	75.81	76.41	75.15	75.60	1107544
2023-12-11	75.75	77.79	75.75	76.45	1356699
2023-12-12	76.01	77.06	74.71	74.76	1091682
2023-12-13	74.57	77.73	73.98	77.68	1453536
2023-12-14	78.89	81.36	77.75	78.30	1019261
2023-12-15	78.15	79.00	76.61	77.41	1160335
2023-12-18	77.72	78.24	77.12	77.78	742807
2023-12-19	78.02	78.88	77.77	78.56	1607589
2023-12-20	78.56	79.55	77.34	77.39	1336781
2023-12-21	77.65	78.62	77.55	78.32	1333767
2023-12-22	78.38	79.22	77.82	78.46	652343
2023-12-26	78.78	80.06	78.01	79.64	579179
2023-12-27	79.56	80.56	79.21	80.45	811186
2023-12-28	80.45	82.01	80.43	81.07	817077
2023-12-29	80.95	81.51	80.31	80.59	742179
2024-01-02	80.21	81.83	79.88	81.32	1010301
2024-01-03	80.79	81.17	79.67	80.05	842924
2024-01-04	80.20	80.20	77.24	77.36	907906
2024-01-05	77.24	78.34	76.60	77.01	994485
2024-01-08	77.22	78.54	76.61	78.53	782375
2024-01-09	77.76	78.08	76.07	76.65	826185
2024-01-10	76.67	77.20	76.25	76.75	486923
2024-01-11	76.72	76.78	75.45	76.70	633663
2024-01-12	77.30	77.30	76.37	76.41	489023
2024-01-16	76.15	77.31	75.06	77.28	775158
2024-01-17	76.37	77.17	74.90	75.35	688699
2024-01-18	75.74	76.84	75.59	76.58	699954
2024-01-19	76.72	78.23	75.92	78.12	623498
2024-01-22	78.35	79.61	78.11	78.85	598744
2024-01-23	79.71	80.58	78.71	79.69	539916
2024-01-24	80.34	80.67	77.49	78.16	754962
2024-01-25	78.53	78.84	76.45	78.34	1186467
2024-01-26	78.80	81.00	78.80	80.45	617849
2024-01-29	80.12	81.05	78.98	80.90	639739
2024-01-30	80.89	80.89	79.38	79.41	883928
2024-01-31	78.87	79.85	78.27	78.45	557659
2024-02-01	79.11	81.27	78.59	81.22	641352
2024-02-02	73.38	73.45	66.41	66.88	2810050
2024-02-05	66.71	66.71	64.01	65.49	2171843
2024-02-06	65.60	65.60	62.28	62.56	3272158
2024-02-07	62.71	62.89	60.28	60.33	2086323
2024-02-08	60.98	61.04	59.51	59.88	1647192
2024-02-09	59.95	61.10	59.84	60.98	2403098
2024-02-12	61.00	62.91	60.92	62.07	934750
2024-02-13	60.59	61.06	59.43	60.08	3371999
2024-02-14	60.59	60.59	59.34	59.62	1192662
2024-02-15	59.52	60.93	59.52	60.43	966640
2024-02-16	62.21	62.80	59.88	60.37	1682687
2024-02-20	60.23	61.50	59.71	60.90	2663745
2024-02-21	60.70	60.89	59.11	59.48	2250438
2024-02-22	59.53	61.46	59.01	61.39	1167427
2024-02-23	61.04	62.69	60.86	62.00	1109998
2024-02-26	61.82	63.40	60.22	60.65	1789544
2024-02-27	60.87	61.41	60.09	60.47	675869
2024-02-28	59.84	60.26	59.35	59.43	904814
2024-02-29	59.96	60.60	59.96	60.18	1834234
2024-03-01	60.10	61.07	59.41	60.38	1792148
2024-03-04	60.19	60.27	56.99	57.03	1480049
2024-03-05	56.84	58.41	56.49	57.20	1394785
2024-03-06	57.13	57.81	55.19	56.20	1601462
2024-03-07	56.36	57.13	55.96	56.59	1102465
2024-03-08	56.61	57.25	56.23	56.89	928757
2024-03-11	56.56	59.53	56.56	59.23	1293408
2024-03-12	59.55	59.55	57.85	58.28	659683
2024-03-13	57.94	59.32	57.94	58.57	906230
2024-03-14	58.67	58.67	57.55	57.67	1780173
2024-03-15	57.63	58.59	57.22	57.37	3711716
2024-03-18	58.01	59.05	57.19	58.18	1154141
2024-03-19	58.06	58.27	57.27	57.86	1518127
2024-03-20	57.72	58.12	56.35	57.23	977707
2024-03-21	57.10	57.42	56.29	56.94	2025778
2024-03-22	57.26	57.26	55.97	56.00	968814
2024-03-25	56.09	57.04	55.70	56.20	3172042
2024-03-26	56.31	56.66	55.29	55.50	1174033
2024-03-27	55.65	57.09	55.65	57.07	1025199
2024-03-28	56.73	57.31	56.29	57.23	1244621
2024-04-01	57.23	57.23	55.22	55.75	2326954
2024-04-02	55.84	55.84	54.09	54.28	1407208
2024-04-03	54.37	54.37	53.15	53.36	930392
2024-04-04	53.41	54.39	52.24	52.26	1060331
2024-04-05	51.84	52.14	50.91	51.31	1561259
2024-04-08	51.33	52.59	50.72	52.41	1043027
2024-04-09	52.27	53.08	51.84	52.27	820221
2024-04-10	51.12	51.49	49.16	49.50	1144141
2024-04-11	49.98	50.49	49.29	49.98	1038804
2024-04-12	49.75	49.75	48.53	48.58	862487
2024-04-15	48.67	49.38	48.00	48.31	1190915
2024-04-16	48.36	48.99	47.87	48.19	1062610
2024-04-17	48.64	49.53	48.17	48.21	959194
2024-04-18	48.42	49.25	48.05	48.86	945741
2024-04-19	48.82	49.89	48.79	49.88	1019465
2024-04-22	50.20	50.42	49.15	49.86	974714
2024-04-23	49.75	51.00	49.75	50.01	865936
2024-04-24	49.47	50.01	48.98	50.01	805649
2024-04-25	48.88	49.75	48.15	49.39	1075358
2024-04-26	47.43	49.42	46.46	49.25	2276941
2024-04-29	49.67	50.83	49.40	50.37	1192916
2024-04-30	49.45	50.28	48.89	49.73	1246962
2024-05-01	49.66	51.28	49.29	50.92	897921
2024-05-02	51.65	51.65	51.02	51.45	1090824
2024-05-03	52.20	52.85	51.62	51.88	602709
2024-05-06	52.14	53.09	51.77	52.52	822791
2024-05-07	52.59	53.21	51.92	52.16	2889226
2024-05-08	51.89	54.86	51.89	52.86	1261435
2024-05-09	52.82	53.31	51.30	51.48	1253460
2024-05-10	51.49	53.40	50.87	53.06	856997
2024-05-13	53.26	54.26	52.95	52.97	813794
2024-05-14	53.93	54.52	53.09	53.67	1162831
2024-05-15	54.04	54.04	52.16	52.70	1477724
2024-05-16	52.11	54.07	52.11	54.04	1072403
2024-05-17	53.83	54.01	52.99	53.41	1126449
2024-05-20	53.39	53.71	52.40	53.39	1510438
2024-05-21	53.24	53.74	52.52	52.67	967334
2024-05-22	52.34	52.72	51.47	52.02	889244
2024-05-23	51.71	51.79	50.54	50.59	996002
2024-05-24	51.05	51.38	50.43	51.36	840276
2024-05-28	51.08	51.75	50.97	51.48	950465
2024-05-29	51.07	51.38	50.61	51.36	1105193
2024-05-30	51.77	52.71	51.52	52.46	1403871
2024-05-31	52.47	54.60	52.07	54.09	8651517
2024-06-03	54.45	54.71	53.54	54.03	1688745
2024-06-04	53.73	54.00	52.24	52.65	1219411
2024-06-05	52.85	53.01	51.95	52.29	893124
2024-06-06	51.88	53.66	51.68	52.29	868199
2024-06-07	51.60	52.26	51.51	51.64	1421832
2024-06-10	51.56	51.56	50.70	51.24	1604029
2024-06-11	51.41	51.85	50.60	51.43	811387
2024-06-12	52.39	53.21	51.12	51.18	817315
2024-06-13	51.18	51.30	50.49	50.85	588251
2024-06-14	50.48	50.98	50.08	50.22	749893
2024-06-17	50.01	51.68	49.60	51.55	814308
2024-06-18	51.43	52.54	49.73	49.82	748808
2024-06-20	49.52	51.03	49.38	50.87	996885
2024-06-21	50.79	52.95	50.72	52.64	1441921
2024-06-24	52.94	52.94	52.00	52.14	977452
2024-06-25	51.97	52.50	51.05	52.30	917370
2024-06-26	52.01	53.04	51.87	53.00	783467
2024-06-27	53.04	53.66	52.43	53.39	903851
2024-06-28	53.77	55.51	53.77	54.82	2164866
2024-07-01	54.23	55.17	53.76	54.09	714849
2024-07-02	54.10	54.96	54.03	54.77	580140
2024-07-03	53.86	54.69	53.80	54.55	554733
2024-07-05	54.42	54.92	54.19	54.39	719743
2024-07-08	54.47	54.67	52.43	52.66	1185441
2024-07-09	52.46	53.62	51.97	52.66	871283
2024-07-10	52.84	52.96	52.00	52.68	467434
2024-07-11	53.21	54.52	52.78	54.49	617642
2024-07-12	54.94	55.69	54.44	55.29	566528
2024-07-15	55.10	57.13	54.98	56.52	937191
2024-07-16	56.49	57.31	56.12	57.16	563399
2024-07-17	56.99	58.79	56.70	58.31	746653
2024-07-18	58.34	59.18	57.05	57.19	672614
2024-07-19	57.08	57.64	56.39	56.87	653113
2024-07-22	56.75	56.75	54.82	55.93	688697
2024-07-23	56.05	57.80	54.71	57.33	1245135
2024-07-24	57.37	57.44	55.48	55.69	560952
2024-07-25	55.70	57.60	55.70	56.34	643341
2024-07-26	62.92	67.92	61.86	64.77	2246182
2024-07-29	64.60	66.74	64.07	66.51	1713389
2024-07-30	66.66	67.81	66.08	67.60	1110127
2024-07-31	67.71	68.43	66.62	67.39	907746
2024-08-01	67.62	68.03	66.09	66.65	925460
2024-08-02	66.31	66.50	65.00	66.06	641073
2024-08-05	63.02	65.86	63.02	64.60	833558
2024-08-06	64.69	65.42	63.69	63.97	1031896
2024-08-07	64.81	65.63	64.04	64.09	940900
2024-08-08	63.51	65.34	63.51	64.90	690925
2024-08-09	64.81	65.20	63.98	64.66	436710
2024-08-12	64.47	64.48	62.65	62.75	675077
2024-08-13	63.26	63.79	62.92	63.46	461838
2024-08-14	63.46	63.51	62.33	62.36	819907
2024-08-15	62.79	63.43	62.62	63.20	1090215
2024-08-16	63.35	63.89	62.49	62.66	828434
2024-08-19	62.82	63.72	62.54	62.82	505081
2024-08-20	62.34	62.49	61.56	61.57	759088
2024-08-21	61.79	61.90	61.28	61.62	894129
2024-08-22	61.80	61.80	59.73	60.44	1051234
2024-08-23	60.65	62.14	60.46	62.13	616768
2024-08-26	62.19	63.22	62.19	62.76	521990
2024-08-27	62.77	64.09	62.61	63.73	740588
2024-08-28	63.56	63.91	62.92	63.76	731016
2024-08-29	64.08	64.16	62.83	63.10	630632
2024-08-30	63.38	63.38	61.93	62.38	764813
2024-09-03	62.10	62.46	61.39	61.60	424973
2024-09-04	61.76	63.29	59.67	60.20	1299841
2024-09-05	60.81	61.29	59.28	61.24	1187664
2024-09-06	61.14	62.02	59.94	60.64	637641
2024-09-09	60.45	61.18	59.49	59.79	816187
2024-09-10	60.14	60.14	58.65	59.57	583868
2024-09-11	59.64	59.95	58.35	59.56	622238
2024-09-12	59.61	61.29	59.47	61.10	573359
2024-09-13	61.47	62.41	60.78	61.18	386073
2024-09-16	61.54	62.22	61.20	61.80	540648
2024-09-17	62.36	62.85	61.34	61.79	450174
2024-09-18	61.73	63.27	61.02	62.45	521692
2024-09-19	63.47	63.70	60.88	60.92	693669
2024-09-20	60.85	61.44	59.85	60.32	2155140
2024-09-23	60.34	61.21	60.05	61.04	799445
2024-09-24	75.38	78.18	74.00	76.86	7866375
2024-09-25	76.56	76.56	73.89	74.15	2439468
2024-09-26	74.69	76.11	74.38	75.46	1420405
2024-09-27	75.91	79.77	75.53	78.14	1411065
2024-09-30	77.63	78.42	76.69	77.29	1249455
2024-10-01	77.00	79.33	76.47	79.08	1764437
2024-10-02	78.97	80.34	78.15	79.24	1387002
2024-10-03	78.47	79.20	76.23	77.18	1026699
2024-10-04	77.65	78.30	77.17	77.91	913099
2024-10-07	77.91	78.52	76.76	77.55	912118
2024-10-08	77.10	78.61	76.73	78.34	1160242
2024-10-09	78.44	80.20	77.13	80.12	871402
2024-10-10	80.40	81.34	79.08	79.43	860579
2024-10-11	79.38	80.31	78.93	79.00	574131
2024-10-14	78.71	80.64	78.45	80.42	583964
2024-10-15	80.62	82.06	80.07	80.25	1161961
2024-10-16	80.52	81.25	79.85	80.15	858601
2024-10-17	80.29	80.29	79.32	80.06	969673
2024-10-18	80.50	80.82	79.05	79.70	739795
2024-10-21	79.79	79.79	77.13	77.45	650762
2024-10-22	77.27	81.61	77.27	81.29	1083250
2024-10-23	80.25	81.73	80.25	81.32	554086
2024-10-24	81.89	82.35	80.82	80.91	612352
2024-10-25	81.16	82.35	80.88	81.89	501498
2024-10-28	82.12	82.98	81.08	81.34	581027
2024-10-29	80.73	81.17	79.71	80.40	925773
2024-10-30	80.23	82.10	80.02	81.62	895330
2024-10-31	84.54	86.17	80.54	80.82	1328643
2024-11-01	87.31	93.66	87.30	89.90	2310584
2024-11-04	90.55	93.25	90.15	91.70	1627203
2024-11-05	91.43	94.48	90.95	93.26	1404861
2024-11-06	94.51	101.50	94.51	101.40	2286696
2024-11-07	97.69	99.63	96.17	96.98	1514951
2024-11-08	97.95	98.29	96.86	97.81	1388656
2024-11-11	98.45	99.82	97.39	98.46	1469383
2024-11-12	97.59	98.96	97.32	97.62	1443453
2024-11-13	93.64	94.93	90.00	92.69	5227534
2024-11-14	92.36	93.37	89.08	89.72	3623843
2024-11-15	88.80	90.24	88.14	88.32	1541034
2024-11-18	87.83	88.75	87.06	87.25	2074713
2024-11-19	86.43	87.94	86.43	86.62	1446143
2024-11-20	86.60	88.06	86.24	87.56	772765
2024-11-21	87.41	87.90	86.37	86.49	735856
2024-11-22	86.42	88.18	86.04	86.92	1035150
2024-11-25	87.27	87.36	85.32	85.70	1275153
2024-11-26	85.78	86.54	84.87	85.32	1237886
2024-11-27	85.33	86.20	84.24	84.38	1200691
2024-11-29	85.00	85.36	84.51	85.14	614006
2024-12-02	84.73	85.47	84.24	84.61	1530790
2024-12-03	85.03	86.19	84.29	85.81	1039017
2024-12-04	85.76	86.72	85.53	86.36	1066578
2024-12-05	86.30	86.57	85.36	86.48	569175
2024-12-06	86.49	87.23	86.19	86.50	1555023
2024-12-09	86.49	86.49	78.17	78.27	1489856
2024-12-10	78.45	82.37	78.43	80.89	1376441
2024-12-11	81.27	81.50	80.25	81.43	857639
2024-12-12	81.43	83.76	81.27	83.31	792034
2024-12-13	82.96	82.96	81.68	82.38	920065
2024-12-16	81.63	83.15	81.55	81.98	1040055
2024-12-17	81.17	81.68	80.22	80.44	1346733
2024-12-18	80.51	80.96	77.74	77.80	957066
2024-12-19	77.58	78.28	76.89	77.42	1178783
2024-12-20	77.05	78.04	76.36	77.50	1255157
2024-12-23	77.03	77.15	76.03	76.38	963003
2024-12-24	76.20	76.90	76.04	76.84	299355
2024-12-26	76.68	77.15	76.53	76.82	808604
2024-12-27	76.39	76.78	75.57	75.96	585459
2024-12-30	75.63	76.51	74.29	74.72	490389
2024-12-31	75.06	75.30	74.30	74.76	433742
2025-01-02	75.00	76.13	75.00	75.98	411320
2025-01-03	76.14	77.68	76.10	77.60	782299
2025-01-06	77.64	78.56	75.89	76.01	358695
2025-01-07	76.29	76.59	75.17	75.53	769958
2025-01-08	75.54	76.52	74.69	76.30	1622242
2025-01-10	75.22	75.75	73.12	73.49	439641
2025-01-13	73.25	74.60	73.25	74.23	410894
2025-01-14	74.20	75.87	73.86	75.50	728873
2025-01-15	76.90	77.14	75.62	75.92	658516
2025-01-16	75.72	76.49	75.71	75.85	2275350
2025-01-17	76.68	77.25	76.12	76.50	535390
2025-01-21	76.72	77.75	76.62	76.76	1748489
2025-01-22	76.64	77.40	75.70	77.33	757468
2025-01-23	77.74	79.44	76.90	79.40	1088220
2025-01-24	79.62	81.26	79.00	81.19	483191
2025-01-27	80.95	82.17	80.53	81.32	567500
2025-01-28	80.81	81.56	79.85	80.76	382989
2025-01-29	81.18	81.18	79.30	79.77	550781
2025-01-30	75.13	77.23	72.45	74.61	1899168
2025-01-31	78.72	79.31	76.04	76.66	1751660
2025-02-03	75.85	76.60	75.42	76.07	611669
2025-02-04	75.83	76.75	74.94	75.88	608359
2025-02-05	75.81	77.59	75.16	77.13	648831
2025-02-06	77.59	79.02	77.19	78.97	463360
2025-02-07	79.39	79.39	77.53	77.72	543634
2025-02-10	78.43	79.22	76.94	77.11	1298360
2025-02-11	76.55	78.81	76.55	78.53	390273
2025-02-12	77.95	79.82	77.83	79.46	1408653
2025-02-13	79.76	81.71	79.73	81.06	386026
2025-02-14	81.71	81.75	80.86	81.58	318730
2025-02-18	82.00	82.00	79.92	81.60	697710
2025-02-19	80.95	82.28	80.94	81.34	545942
2025-02-20	80.93	81.74	80.39	81.52	740960
2025-02-21	82.07	82.34	81.20	81.36	476517
2025-02-24	81.34	83.29	81.25	82.36	842257
2025-02-25	82.67	83.70	80.28	80.48	843573
2025-02-26	80.17	80.87	79.10	79.49	963593
2025-02-27	79.95	82.12	79.51	81.21	1666900
2025-02-28	81.40	83.16	81.25	82.26	1052319
2025-03-03	82.53	85.98	81.88	84.33	1235224
2025-03-04	84.33	85.56	82.78	83.86	1098773
2025-03-05	83.79	86.95	83.79	86.56	1185160
2025-03-06	0.00	0.00	0.00	87.39	820256
2025-03-07	87.38	89.40	85.40	87.13	808090
2025-03-10	86.80	88.00	82.75	84.54	1714706
2025-03-11	84.35	85.31	81.12	81.18	1023213
2025-03-12	81.29	81.29	77.87	80.27	631229
2025-03-13	80.16	81.52	79.08	79.09	807602
2025-03-14	79.48	81.45	79.24	81.38	548227
2025-03-17	81.02	82.95	80.92	82.31	666473
2025-03-18	82.37	82.40	80.95	81.95	1128545
2025-03-19	81.67	82.51	80.79	81.40	688043
2025-03-20	80.96	83.70	80.96	83.54	680707
2025-03-21	82.90	84.07	82.23	83.69	812176
2025-03-24	83.69	85.50	83.69	84.81	1003298
2025-03-25	85.21	86.39	84.60	86.31	602755
2025-03-26	86.09	89.15	86.03	88.64	689853
2025-03-27	88.75	89.07	87.45	88.12	691734
2025-03-28	88.22	88.93	85.06	85.13	545049
2025-03-31	84.89	85.34	83.29	85.05	1276520
2025-04-01	84.42	86.52	84.06	85.53	641718
2025-04-02	85.05	87.67	84.95	87.57	1071748
2025-04-03	85.37	88.13	84.50	84.52	860993
2025-04-04	82.39	84.47	76.97	77.10	1180989
2025-04-07	74.67	79.54	73.64	76.08	1304366
2025-04-08	78.52	79.10	72.91	73.65	935509
2025-04-09	72.56	80.54	71.20	79.77	1161161
2025-04-10	78.58	78.88	74.77	76.98	566703
2025-04-11	76.70	77.92	75.58	76.84	370687
2025-04-14	77.34	79.14	77.20	78.28	449871
2025-04-15	78.73	80.25	78.38	79.00	413180
2025-04-16	78.61	78.89	76.11	76.60	411533
2025-04-17	76.89	78.87	76.89	78.22	661821
2025-04-21	77.68	78.81	73.99	74.70	586654
2025-04-22	75.87	76.83	75.30	76.77	485228
2025-04-23	78.49	79.99	77.95	78.35	1693732
2025-04-24	75.75	78.34	74.15	77.36	629731
2025-04-25	79.83	86.45	79.75	86.23	1177687
2025-04-28	86.25	88.92	86.25	86.93	1095314
2025-04-29	86.82	89.16	86.82	89.00	1237864
2025-04-30	87.62	90.54	87.05	90.39	796910
2025-05-01	90.55	90.56	88.80	88.96	910700
2025-05-02	89.89	90.18	89.08	89.55	656744
2025-05-05	88.68	92.50	88.59	91.78	928323
2025-05-06	90.47	93.65	90.47	93.54	795316
2025-05-07	93.42	94.93	92.84	93.43	782307
2025-05-08	93.06	94.50	93.06	93.60	566404
2025-05-09	93.58	93.74	92.64	92.97	634700
2025-05-12	94.69	95.00	92.73	93.43	1094723
2025-05-13	93.05	95.95	91.52	95.25	863767
2025-05-14	95.06	96.25	94.58	96.13	555672
2025-05-15	96.14	98.12	95.95	97.31	526205
2025-05-16	100.96	104.00	99.61	101.29	3345719
2025-05-19	100.24	101.85	98.43	99.08	2285983
2025-05-20	99.18	101.30	99.18	100.33	1107449
2025-05-21	99.79	100.49	98.02	98.34	1553984
2025-05-22	98.55	99.52	96.87	96.93	840063
2025-05-23	95.57	96.83	95.53	96.16	947807
2025-05-27	97.24	98.35	96.12	96.64	1964305
2025-05-28	96.14	97.43	95.96	96.35	1092659
2025-05-29	96.69	96.69	93.02	93.62	1142208
2025-05-30	94.32	94.32	92.12	93.80	1729190
2025-06-02	93.48	93.80	91.20	93.62	1101530
2025-06-03	93.41	93.51	91.14	93.23	2006251
2025-06-04	93.79	94.22	92.58	92.58	1140489
2025-06-05	92.69	94.00	92.53	93.01	1448935
2025-06-06	92.51	94.93	92.51	94.16	520400
2025-06-09	94.21	94.66	93.42	93.63	862480
2025-06-10	92.70	96.45	91.52	96.43	1237266
2025-06-11	96.55	96.97	94.42	94.51	1092229
2025-06-12	94.74	94.83	93.73	94.03	1194029
2025-06-13	92.97	93.61	92.07	92.23	1789294
2025-06-16	92.77	93.68	89.21	89.37	1122890
2025-06-17	89.11	90.25	88.30	88.95	1036879
2025-06-18	88.84	91.09	88.84	90.07	1171032
2025-06-20	91.75	92.93	90.91	92.25	2590281
2025-06-23	91.39	93.50	91.39	93.39	1473222
2025-06-24	93.50	96.17	93.39	95.98	795749
2025-06-25	95.67	96.08	94.40	94.67	903889
2025-06-26	94.43	94.92	92.41	93.39	1414545
2025-06-27	93.55	96.88	93.55	96.16	5253111

Explore More About LBRDK

Coins representing dividend payouts and trends

LBRDK Dividend History

Discover Liberty Broadband Corporation'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

LBRDK Stock Split History

Discover Liberty Broadband Corporation'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

LBRDK Historical Prices

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

Web Analytics