LGIH Historical Prices

Summary

Key Stock Metrics

47.17

(June 18, 2025)

52-Week Low

125.83

(September 18, 2024)

52-Week High

188.00

(May 10, 2021)

All-Time High

65.53

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-12-09	17.34	17.58	16.65	17.23	110620
2014-01-15	17.68	17.95	17.59	17.79	32998
2014-01-16	17.75	17.88	17.53	17.79	32339
2014-01-17	17.71	19.27	17.71	18.91	159269
2014-01-21	19.50	20.75	17.76	18.01	208060
2014-01-22	17.88	18.63	17.80	18.20	60485
2014-01-23	18.03	18.30	17.82	18.11	41062
2014-01-24	18.00	18.42	17.25	17.45	78976
2014-01-27	17.42	17.44	16.48	17.02	85757
2014-01-28	17.02	17.50	16.94	17.12	46401
2014-01-29	16.87	17.33	16.87	16.95	50053
2014-01-30	17.04	17.91	17.00	17.12	38357
2014-01-31	16.89	17.70	16.50	17.42	132115
2014-02-03	17.43	18.15	16.35	17.09	92482
2014-02-04	17.17	17.59	16.77	17.00	50582
2014-02-05	16.96	17.28	16.56	16.68	36594
2014-02-06	16.62	16.71	16.38	16.46	35181
2014-02-07	16.50	16.83	16.21	16.52	59224
2014-02-10	16.42	16.49	15.76	16.17	55472
2014-02-11	16.18	17.20	16.18	16.77	66550
2014-02-12	16.84	16.90	16.29	16.43	16617
2014-02-13	16.38	17.12	16.27	17.00	23476
2014-02-14	17.01	17.02	16.58	16.58	12939
2014-02-18	16.77	16.89	15.79	15.90	62430
2014-02-19	15.79	16.10	15.76	15.97	31217
2014-02-20	15.91	16.97	15.87	16.77	32927
2014-02-21	16.86	16.89	16.04	16.16	30792
2014-02-24	16.16	16.32	15.82	16.13	21800
2014-02-25	16.17	16.30	16.01	16.14	44071
2014-02-26	16.17	16.98	16.17	16.50	90821
2014-02-27	16.39	17.06	16.50	16.71	156145
2014-02-28	16.74	17.20	16.69	17.00	56844
2014-03-03	16.89	17.09	16.51	16.75	35486
2014-03-04	16.94	17.19	16.76	16.91	81422
2014-03-05	17.00	17.07	16.58	16.61	53846
2014-03-06	16.60	16.99	16.33	16.56	51148
2014-03-07	16.70	16.70	16.00	16.46	237864
2014-03-10	16.37	16.86	16.32	16.66	177002
2014-03-11	16.73	17.31	16.26	16.74	189556
2014-03-12	16.72	16.74	16.22	16.65	113358
2014-03-13	16.77	16.96	16.45	16.76	94513
2014-03-14	16.63	17.15	16.21	16.41	163195
2014-03-17	16.45	17.50	16.26	17.29	90828
2014-03-18	17.37	17.60	16.96	17.38	59194
2014-03-19	17.31	18.25	17.31	17.95	186573
2014-03-20	18.05	18.19	17.82	17.96	61817
2014-03-21	18.04	18.20	17.77	17.84	190226
2014-03-24	17.85	17.85	17.09	17.49	35516
2014-03-25	17.60	17.79	16.97	17.15	65977
2014-03-26	17.21	17.49	16.61	16.73	116665
2014-03-27	16.64	17.44	16.57	17.20	96854
2014-03-28	17.35	18.15	16.84	18.09	78261
2014-03-31	18.12	18.12	17.00	17.25	165204
2014-04-01	17.29	17.61	16.37	16.73	185282
2014-04-02	16.69	17.86	16.35	17.49	79677
2014-04-03	17.80	17.81	16.42	16.86	108326
2014-04-04	16.90	17.33	16.76	17.19	147022
2014-04-07	17.24	17.30	16.80	16.85	66782
2014-04-08	16.91	17.44	16.85	16.98	55157
2014-04-09	17.09	17.37	16.50	17.15	65742
2014-04-10	17.16	17.16	16.41	16.73	67460
2014-04-11	16.69	17.09	16.47	16.50	78959
2014-04-14	16.61	16.87	16.21	16.53	93023
2014-04-15	16.66	16.78	16.32	16.39	40102
2014-04-16	16.54	16.73	15.92	16.10	58305
2014-04-17	16.10	16.21	15.71	15.95	44205
2014-04-21	15.94	15.94	15.50	15.76	87842
2014-04-22	15.77	16.17	15.53	15.83	98325
2014-04-23	15.86	15.86	15.51	15.62	35301
2014-04-24	15.74	15.88	15.25	15.32	111516
2014-04-25	15.25	15.47	14.77	14.99	189810
2014-04-28	15.02	15.82	14.21	14.46	106748
2014-04-29	14.55	14.67	14.38	14.47	60155
2014-04-30	14.46	15.04	14.25	14.73	50215
2014-05-01	14.77	15.26	14.49	14.97	64736
2014-05-02	14.92	15.50	14.73	14.75	50653
2014-05-05	14.70	15.14	14.50	14.69	43452
2014-05-06	14.59	14.93	13.95	14.06	87233
2014-05-07	14.12	14.75	14.07	14.49	50034
2014-05-08	14.40	14.74	13.80	13.99	67064
2014-05-09	13.92	14.77	13.81	14.59	139189
2014-05-12	14.71	15.52	14.55	15.28	60412
2014-05-13	15.23	15.98	15.12	15.33	71351
2014-05-14	15.38	15.41	14.53	15.03	60156
2014-05-15	15.60	16.12	15.10	15.98	141833
2014-05-16	16.10	17.05	16.10	16.78	64897
2014-05-19	16.75	16.79	16.28	16.59	64270
2014-05-20	19.30	19.30	15.75	15.96	91914
2014-05-21	15.97	16.02	15.40	15.76	33887
2014-05-22	15.94	16.29	15.79	15.99	46501
2014-05-23	16.05	16.05	15.68	16.01	120199
2014-05-27	16.10	16.36	15.82	16.00	47989
2014-05-28	15.95	16.20	15.76	15.97	100110
2014-05-29	16.03	16.04	15.76	15.98	22773
2014-05-30	16.05	16.11	15.80	15.96	26250
2014-06-02	15.94	15.87	15.61	15.76	69084
2014-06-03	15.77	16.15	15.77	15.94	38880
2014-06-04	15.97	16.75	15.85	16.46	60849
2014-06-05	16.67	16.93	16.40	16.90	35984
2014-06-06	17.01	18.15	17.00	17.96	180749
2014-06-09	17.88	18.82	17.78	18.82	70588
2014-06-10	18.87	19.23	18.27	18.97	131891
2014-06-11	18.95	18.95	18.02	18.30	72307
2014-06-12	18.37	18.37	17.52	18.08	86643
2014-06-13	18.16	18.27	17.55	17.64	31796
2014-06-16	17.59	18.48	17.59	18.24	158503
2014-06-17	18.27	18.74	17.70	18.36	86186
2014-06-18	18.31	18.90	18.06	18.76	132831
2014-06-19	18.77	18.81	18.39	18.64	180984
2014-06-20	18.77	18.99	18.02	18.32	303153
2014-06-23	18.39	18.62	18.15	18.44	95584
2014-06-24	18.33	19.05	18.10	18.44	160497
2014-06-25	18.46	18.88	18.13	18.72	96095
2014-06-26	18.76	18.76	18.10	18.39	126042
2014-06-27	18.34	18.89	18.10	18.69	717663
2014-06-30	18.75	18.84	18.17	18.25	145699
2014-07-01	18.30	18.81	18.20	18.70	121210
2014-07-02	18.65	19.66	18.60	19.40	130751
2014-07-03	19.40	20.83	19.40	20.08	118221
2014-07-07	20.05	20.30	19.02	19.29	196086
2014-07-08	19.24	20.74	18.74	19.01	99675
2014-07-09	19.04	19.04	18.50	18.59	249833
2014-07-10	18.40	19.10	17.85	19.01	207821
2014-07-11	18.90	19.54	18.82	19.41	98282
2014-07-14	19.80	21.57	19.75	21.20	372706
2014-07-15	21.43	22.21	20.87	20.94	221781
2014-07-16	20.96	21.45	20.35	20.48	193384
2014-07-17	20.40	20.40	19.80	19.86	117004
2014-07-18	19.77	20.27	19.25	20.12	181714
2014-07-21	20.11	20.55	19.95	20.04	35925
2014-07-22	20.10	20.26	19.91	20.09	33209
2014-07-23	20.10	20.11	19.61	20.02	109856
2014-07-24	20.09	20.09	19.15	19.33	118133
2014-07-25	19.17	19.29	18.84	18.91	93317
2014-07-28	18.97	19.45	18.56	18.81	82980
2014-07-29	18.88	19.23	18.59	18.77	55840
2014-07-30	18.88	19.17	18.51	18.78	49541
2014-07-31	18.57	18.74	18.01	18.19	111604
2014-08-01	18.27	18.91	18.02	18.81	92956
2014-08-04	18.82	19.14	18.64	18.95	53644
2014-08-05	18.91	18.91	18.55	18.72	93752
2014-08-06	18.57	19.03	18.50	18.58	126990
2014-08-07	18.63	18.84	18.26	18.55	133859
2014-08-08	18.55	19.06	18.55	18.90	62021
2014-08-11	19.04	19.63	18.90	19.31	112695
2014-08-12	20.32	21.09	18.93	19.00	401998
2014-08-13	18.99	19.65	18.33	18.97	202284
2014-08-14	19.17	19.30	18.56	19.05	138358
2014-08-15	19.21	19.30	18.61	19.19	186816
2014-08-18	19.34	19.98	19.22	19.57	103400
2014-08-19	19.68	20.12	19.34	19.87	110718
2014-08-20	19.83	20.01	19.50	19.93	61915
2014-08-21	19.99	20.08	19.75	19.96	72485
2014-08-22	19.92	20.05	19.75	19.98	74186
2014-08-25	20.12	20.27	19.90	19.92	60501
2014-08-26	20.00	20.08	19.39	19.66	73324
2014-08-27	19.70	19.95	19.33	19.44	68521
2014-08-28	19.35	19.97	19.13	19.15	49817
2014-08-29	19.15	19.71	18.92	19.12	68204
2014-09-02	19.18	19.31	18.73	19.19	68081
2014-09-03	19.33	19.56	18.85	18.92	56415
2014-09-04	19.00	19.19	18.79	18.89	44291
2014-09-05	18.85	19.17	18.82	19.10	45741
2014-09-08	19.15	19.93	19.15	19.79	92437
2014-09-09	19.89	19.89	19.05	19.15	62568
2014-09-10	19.06	19.71	19.06	19.22	29041
2014-09-11	19.08	19.61	19.05	19.57	78190
2014-09-12	19.60	19.73	18.93	19.30	50331
2014-09-15	19.25	19.39	18.78	18.99	30871
2014-09-16	18.98	19.41	18.98	19.13	31046
2014-09-17	19.19	19.75	19.19	19.64	66123
2014-09-18	19.76	19.90	19.57	19.81	59794
2014-09-19	19.87	19.98	19.13	19.28	120877
2014-09-22	19.25	19.39	18.83	19.31	54041
2014-09-23	19.16	19.44	19.04	19.07	40854
2014-09-24	19.00	19.24	18.74	18.90	53525
2014-09-25	18.92	18.92	18.35	18.49	53713
2014-09-26	18.52	19.32	18.52	19.04	44141
2014-09-29	18.76	19.18	18.75	19.08	55582
2014-09-30	19.14	19.14	18.35	18.36	62718
2014-10-01	18.43	19.34	17.07	18.04	157541
2014-10-02	18.09	18.69	17.78	18.13	55845
2014-10-03	18.38	18.94	17.72	18.59	49757
2014-10-06	18.57	18.74	18.02	18.37	167757
2014-10-07	18.16	18.39	18.00	18.13	57199
2014-10-08	18.03	18.60	17.76	18.57	54176
2014-10-09	18.61	18.74	18.21	18.45	91001
2014-10-10	18.32	18.57	17.29	17.30	93775
2014-10-13	17.53	17.72	17.15	17.24	52146
2014-10-14	17.40	18.34	17.08	17.75	50398
2014-10-15	17.48	18.39	17.10	18.31	67766
2014-10-16	18.00	19.20	17.49	18.62	52805
2014-10-17	18.73	19.25	18.37	19.11	113484
2014-10-20	18.95	19.30	18.83	19.03	67305
2014-10-21	19.22	19.22	19.00	19.12	49744
2014-10-22	19.11	19.12	18.77	18.78	27081
2014-10-23	19.02	19.10	18.57	18.93	35045
2014-10-24	18.99	18.99	18.26	18.48	38050
2014-10-27	18.39	18.89	18.29	18.61	22996
2014-10-28	18.76	19.02	18.64	19.02	41930
2014-10-29	19.08	19.18	18.71	19.02	31301
2014-10-30	19.00	19.38	18.84	19.28	190357
2014-10-31	19.72	19.72	19.35	19.42	82891
2014-11-03	19.50	19.60	19.38	19.50	115450
2014-11-04	19.46	19.63	18.42	19.45	225479
2014-11-05	19.50	19.51	19.26	19.28	73884
2014-11-06	19.20	19.28	18.34	19.24	102066
2014-11-07	19.11	19.50	18.93	19.45	33864
2014-11-10	19.43	19.66	19.40	19.61	77100
2014-11-11	18.25	19.38	17.90	18.09	430066
2014-11-12	17.80	18.74	17.36	18.54	76308
2014-11-13	18.44	18.60	17.86	18.54	7831
2014-11-14	18.13	18.36	17.92	18.08	126126
2014-11-17	17.80	17.82	16.51	16.55	582671
2014-11-18	16.57	16.85	15.79	16.01	2107680
2014-11-19	15.85	16.73	15.78	15.95	202925
2014-11-20	15.92	16.19	15.84	16.01	225916
2014-11-21	16.57	16.57	16.08	16.23	191586
2014-11-24	16.36	16.46	16.28	16.35	281894
2014-11-25	16.40	16.51	16.21	16.46	192471
2014-11-26	16.42	16.74	16.34	16.50	102953
2014-11-28	16.58	16.58	15.88	15.98	103376
2014-12-01	15.95	15.98	14.71	14.75	179952
2014-12-02	14.55	15.14	14.48	14.87	273902
2014-12-03	14.92	15.95	14.61	14.73	321050
2014-12-04	14.73	14.73	14.21	14.29	179239
2014-12-05	14.28	14.84	14.28	14.82	515911
2014-12-08	14.74	14.96	14.65	14.65	143520
2014-12-09	14.58	15.61	14.58	15.37	161589
2014-12-10	15.30	15.68	14.61	14.80	152086
2014-12-11	14.86	15.13	14.35	14.39	242203
2014-12-12	14.26	14.38	13.50	13.90	266951
2014-12-15	13.99	14.21	13.80	13.88	120287
2014-12-16	13.78	14.26	13.78	13.91	199589
2014-12-17	13.96	14.55	13.82	14.45	101423
2014-12-18	14.70	15.08	14.50	14.71	89548
2014-12-19	14.71	15.00	14.41	14.94	156696
2014-12-22	14.93	15.50	14.79	15.07	109846
2014-12-23	15.18	15.29	14.43	14.95	70384
2014-12-24	14.99	15.29	14.62	14.75	27045
2014-12-26	14.75	15.00	14.55	14.72	45688
2014-12-29	14.75	15.18	14.63	15.11	137786
2014-12-30	15.01	15.25	14.90	15.10	88101
2014-12-31	15.12	15.27	14.86	14.92	85526
2015-01-02	15.08	15.54	14.30	14.67	65503
2015-01-05	15.11	15.53	14.71	14.90	123505
2015-01-06	15.02	15.02	14.04	14.61	131041
2015-01-07	14.85	15.31	14.34	14.35	226010
2015-01-08	13.96	14.40	13.96	14.23	352708
2015-01-09	14.18	14.55	14.06	14.25	97681
2015-01-12	14.17	14.38	13.79	13.86	296602
2015-01-13	14.03	14.43	13.00	13.30	416856
2015-01-14	12.48	13.21	12.21	13.07	466359
2015-01-15	13.17	13.27	12.34	12.66	337623
2015-01-16	12.61	13.36	12.60	13.31	218536
2015-01-20	13.35	13.67	12.91	13.05	164868
2015-01-21	12.97	13.96	12.79	13.90	296575
2015-01-22	14.06	14.06	12.94	13.28	203178
2015-01-23	13.03	13.17	12.31	12.96	249171
2015-01-26	12.87	13.85	12.87	13.74	193948
2015-01-27	13.60	13.65	13.03	13.32	73606
2015-01-28	13.45	13.52	13.02	13.42	168465
2015-01-29	13.47	14.00	13.19	13.99	154408
2015-01-30	13.83	14.00	12.95	13.17	199476
2015-02-02	13.25	13.35	12.84	13.34	116652
2015-02-03	13.45	13.89	12.93	13.82	156694
2015-02-04	13.83	13.96	13.52	13.82	107181
2015-02-05	13.78	13.95	13.54	13.81	61464
2015-02-06	13.85	14.02	13.81	13.85	172674
2015-02-09	13.85	14.05	13.73	13.98	151493
2015-02-10	14.13	14.13	13.45	13.54	129773
2015-02-11	13.52	13.62	13.23	13.38	54825
2015-02-12	13.48	13.74	13.22	13.45	214316
2015-02-13	13.49	13.73	13.09	13.38	196216
2015-02-17	13.44	13.48	13.09	13.13	119131
2015-02-18	13.10	13.44	13.10	13.29	107451
2015-02-19	13.29	14.15	13.08	14.02	289192
2015-02-20	14.00	14.19	13.62	13.70	90495
2015-02-23	13.70	13.87	13.32	13.51	99058
2015-02-24	13.64	14.23	13.64	14.06	216936
2015-02-25	14.11	14.25	13.81	14.04	108548
2015-02-26	13.98	14.14	13.90	14.00	53013
2015-02-27	13.96	14.35	13.95	14.16	152224
2015-03-02	14.18	14.29	13.75	14.16	88070
2015-03-03	14.08	14.08	13.52	13.64	83016
2015-03-04	13.61	13.94	13.35	13.78	113423
2015-03-05	13.86	13.99	13.67	13.89	62424
2015-03-06	13.84	14.00	13.62	13.66	68903
2015-03-09	13.63	13.74	13.12	13.43	133506
2015-03-10	13.32	13.54	13.00	13.00	146212
2015-03-11	13.01	14.00	13.01	13.45	196934
2015-03-12	13.63	14.72	13.37	14.58	364263
2015-03-13	14.51	14.60	14.00	14.59	210947
2015-03-16	14.64	14.88	14.38	14.69	141850
2015-03-17	14.65	14.70	14.04	14.39	159549
2015-03-18	14.31	14.95	14.13	14.71	214243
2015-03-19	14.63	14.87	14.29	14.58	84318
2015-03-20	14.60	15.02	14.54	14.89	256875
2015-03-23	15.38	15.97	15.29	15.43	346950
2015-03-24	15.78	15.78	15.24	15.32	144558
2015-03-25	15.41	15.64	15.13	15.20	124917
2015-03-26	15.11	15.43	14.97	15.20	186876
2015-03-27	15.19	16.06	15.19	16.04	198958
2015-03-30	16.16	16.72	16.16	16.69	241503
2015-03-31	16.70	16.84	16.30	16.66	218772
2015-04-01	16.58	17.04	16.50	17.02	150775
2015-04-02	17.01	17.64	16.91	17.60	269586
2015-04-06	17.60	17.76	17.36	17.63	283611
2015-04-07	17.58	17.74	17.36	17.60	153348
2015-04-08	17.59	17.93	17.49	17.61	107578
2015-04-09	17.69	17.69	16.90	17.27	149187
2015-04-10	17.30	17.57	16.95	17.19	188421
2015-04-13	17.21	17.46	16.89	16.97	94324
2015-04-14	16.99	17.21	16.72	17.20	93260
2015-04-15	17.36	18.05	17.21	17.92	221966
2015-04-16	17.95	17.98	17.27	17.30	96208
2015-04-17	17.15	17.28	16.98	17.23	118747
2015-04-20	17.28	17.77	17.26	17.59	150371
2015-04-21	17.63	17.75	17.36	17.54	126429
2015-04-22	17.48	17.70	17.33	17.57	157352
2015-04-23	17.43	17.52	16.88	17.09	206654
2015-04-24	17.17	17.46	17.02	17.42	113831
2015-04-27	17.57	17.73	16.77	17.10	169676
2015-04-28	17.07	17.41	16.76	17.24	69389
2015-04-29	17.06	17.20	16.76	16.96	72782
2015-04-30	16.86	16.90	16.43	16.47	91444
2015-05-01	16.54	16.85	16.27	16.78	109217
2015-05-04	16.72	16.97	16.47	16.74	88488
2015-05-05	16.73	16.98	16.68	16.88	99497
2015-05-06	16.99	16.99	16.64	16.89	125864
2015-05-07	16.91	18.00	16.91	17.20	274935
2015-05-08	17.51	17.83	17.08	17.29	242270
2015-05-11	17.35	17.88	17.22	17.70	295094
2015-05-12	17.69	18.05	17.26	17.96	329026
2015-05-13	18.07	18.34	17.73	17.92	141233
2015-05-14	18.00	18.05	17.66	17.75	72963
2015-05-15	17.78	17.78	17.51	17.75	84322
2015-05-18	17.77	17.82	17.40	17.76	99396
2015-05-19	17.85	17.98	17.50	17.69	97167
2015-05-20	17.69	18.00	17.40	17.95	83159
2015-05-21	17.88	18.08	17.88	18.00	84207
2015-05-22	17.94	18.00	17.82	17.86	44646
2015-05-26	17.86	18.61	17.52	18.36	148335
2015-05-27	18.44	18.93	18.06	18.58	269690
2015-05-28	18.53	19.13	18.43	18.70	192823
2015-05-29	18.62	18.95	18.42	18.85	127380
2015-06-01	19.08	19.10	18.37	18.55	127561
2015-06-02	18.58	18.76	18.33	18.59	128347
2015-06-03	18.68	18.82	18.46	18.56	142866
2015-06-04	18.51	18.51	17.94	18.26	264662
2015-06-05	18.26	18.62	18.10	18.51	138299
2015-06-08	18.52	18.59	17.51	17.88	334374
2015-06-09	17.92	18.00	17.67	17.86	137500
2015-06-10	17.96	18.07	17.72	17.83	162177
2015-06-11	17.92	18.44	17.91	18.37	128237
2015-06-12	18.36	18.61	18.27	18.52	45743
2015-06-15	18.46	18.90	18.26	18.64	174252
2015-06-16	18.60	18.68	18.41	18.51	224387
2015-06-17	18.60	18.67	18.11	18.52	296732
2015-06-18	18.62	18.97	18.46	18.88	111740
2015-06-19	18.95	19.63	18.87	19.14	393743
2015-06-22	19.32	19.45	18.96	19.10	117374
2015-06-23	19.21	19.49	19.04	19.47	184320
2015-06-24	19.50	20.10	19.47	19.86	413496
2015-06-25	20.00	20.10	19.71	19.77	136519
2015-06-26	19.77	19.96	19.67	19.92	294613
2015-06-29	19.74	19.86	18.93	19.20	189267
2015-06-30	19.50	19.96	19.33	19.78	131947
2015-07-01	19.93	19.97	19.02	19.36	171268
2015-07-02	19.39	19.67	18.51	18.81	172605
2015-07-06	18.69	19.05	18.30	18.95	219017
2015-07-07	18.62	18.87	17.97	18.79	155236
2015-07-08	18.68	18.80	18.42	18.55	84149
2015-07-09	18.85	18.91	18.62	18.78	163470
2015-07-10	18.88	19.09	18.78	19.03	85933
2015-07-13	19.12	19.99	19.00	19.66	177635
2015-07-14	19.72	19.72	19.25	19.45	96173
2015-07-15	19.42	19.42	18.64	18.86	177748
2015-07-16	19.03	19.05	18.67	18.88	62682
2015-07-17	18.62	18.80	18.15	18.54	149632
2015-07-20	18.48	18.90	17.85	18.82	319286
2015-07-21	18.82	18.98	18.49	18.80	81919
2015-07-22	18.81	19.66	18.81	19.48	186116
2015-07-23	19.58	19.91	18.75	18.97	102882
2015-07-24	19.03	19.03	18.40	18.47	148433
2015-07-27	18.65	18.90	18.14	18.64	166567
2015-07-28	18.66	19.05	18.12	18.54	188226
2015-07-29	18.57	19.30	18.40	19.27	149992
2015-07-30	19.18	19.37	19.00	19.29	76755
2015-07-31	19.25	19.82	19.25	19.54	113723
2015-08-03	19.52	19.52	18.62	19.07	93720
2015-08-04	19.07	19.31	18.64	18.82	134667
2015-08-05	19.95	23.48	19.94	23.21	1246187
2015-08-06	22.68	24.50	22.68	23.90	792556
2015-08-07	23.92	24.15	22.74	23.31	410820
2015-08-10	23.65	24.05	23.38	23.77	376293
2015-08-11	23.70	24.53	23.49	24.42	331270
2015-08-12	24.40	24.97	23.93	24.87	350912
2015-08-13	25.00	26.00	24.50	25.51	471645
2015-08-14	25.74	26.53	25.20	26.27	409722
2015-08-17	26.28	26.75	25.86	26.17	382730
2015-08-18	26.46	26.62	26.15	26.27	269782
2015-08-19	26.00	26.48	25.87	26.26	285425
2015-08-20	26.33	26.33	24.57	24.89	387411
2015-08-21	24.52	25.36	24.20	24.90	338003
2015-08-24	23.55	24.81	23.00	23.67	401353
2015-08-25	24.66	25.19	23.03	23.05	595050
2015-08-26	23.75	24.46	23.05	24.22	304592
2015-08-27	24.50	24.59	23.52	24.43	281360
2015-08-28	24.41	25.06	24.26	24.85	207971
2015-08-31	24.78	26.20	24.64	26.04	427652
2015-09-01	25.51	25.99	24.58	25.15	443662
2015-09-02	25.51	26.55	25.24	26.28	447675
2015-09-03	26.49	27.72	26.43	27.05	805437
2015-09-04	26.56	27.61	26.50	26.94	396636
2015-09-08	27.24	28.74	26.99	28.43	780804
2015-09-09	29.63	29.63	27.70	28.01	510654
2015-09-10	27.73	27.85	25.85	27.48	557256
2015-09-11	27.41	28.49	26.51	28.40	620971
2015-09-14	28.45	28.69	27.92	28.47	379861
2015-09-15	28.67	29.24	28.65	29.06	573246
2015-09-16	29.10	29.74	28.90	29.58	332015
2015-09-17	29.60	30.17	29.15	29.57	681370
2015-09-18	29.20	29.87	28.87	28.97	426291
2015-09-21	29.27	29.73	28.00	28.30	331387
2015-09-22	27.88	28.08	26.92	27.39	435109
2015-09-23	27.47	28.27	27.47	27.80	174757
2015-09-24	27.62	28.50	27.48	28.31	239190
2015-09-25	28.67	29.65	28.62	28.72	433793
2015-09-28	28.51	28.77	26.06	26.91	731272
2015-09-29	26.82	27.68	26.10	26.35	405664
2015-09-30	26.64	28.10	26.46	27.19	719100
2015-10-01	27.40	27.97	26.62	27.60	443541
2015-10-02	27.12	27.12	25.70	26.75	333858
2015-10-05	27.29	29.52	27.29	29.35	821004
2015-10-06	29.80	30.60	29.07	30.37	772658
2015-10-07	30.10	32.38	29.52	31.39	951949
2015-10-08	31.61	32.32	30.68	31.56	810378
2015-10-09	31.74	32.86	31.57	32.33	728663
2015-10-12	32.82	33.33	32.00	32.69	543223
2015-10-13	32.69	33.40	30.89	31.48	532229
2015-10-14	32.11	32.14	29.18	29.32	826124
2015-10-15	29.37	30.34	29.35	30.28	332500
2015-10-16	30.33	30.73	29.56	30.42	265309
2015-10-19	30.43	32.23	30.43	32.14	601724
2015-10-20	32.00	33.14	31.90	32.22	411686
2015-10-21	32.36	33.87	31.93	33.34	591403
2015-10-22	33.66	33.66	30.17	31.41	833550
2015-10-23	31.50	31.79	30.01	30.87	382723
2015-10-26	30.95	32.44	30.95	32.36	300179
2015-10-27	32.06	32.11	30.20	30.34	414866
2015-10-28	30.34	31.92	30.29	31.54	264689
2015-10-29	31.24	31.66	30.00	30.13	305380
2015-10-30	30.19	30.99	27.60	28.03	880609
2015-11-02	28.10	29.82	27.38	29.53	630355
2015-11-03	29.53	30.00	28.77	29.83	423107
2015-11-04	31.79	32.00	29.22	29.55	909430
2015-11-05	29.86	30.32	28.02	28.79	609027
2015-11-06	28.54	30.41	28.42	30.28	533453
2015-11-09	30.49	30.68	29.62	29.87	558913
2015-11-10	29.78	31.08	29.40	31.05	375604
2015-11-11	31.21	33.08	31.20	32.26	657405
2015-11-12	32.10	32.51	30.51	30.70	498056
2015-11-13	30.62	30.95	29.69	29.90	306784
2015-11-16	30.19	30.73	29.49	30.70	309924
2015-11-17	30.89	31.39	30.23	30.35	335013
2015-11-18	30.28	31.38	29.74	31.08	461206
2015-11-19	31.06	32.00	30.91	30.99	244800
2015-11-20	31.72	31.80	30.91	31.40	365937
2015-11-23	31.60	32.53	31.27	31.39	548903
2015-11-24	31.00	31.46	30.40	30.96	398569
2015-11-25	31.09	32.94	31.06	32.90	423902
2015-11-27	33.02	33.19	32.61	32.97	441724
2015-11-30	33.34	33.48	32.67	33.26	509660
2015-12-01	33.69	35.91	33.51	35.54	1876478
2015-12-02	36.03	36.07	34.05	34.23	725751
2015-12-03	34.23	34.96	29.75	30.54	1347640
2015-12-04	30.28	32.38	30.09	30.63	1004699
2015-12-07	31.19	31.45	26.60	27.28	1639828
2015-12-08	26.68	27.61	26.05	27.58	660979
2015-12-09	27.54	27.82	26.04	26.25	746282
2015-12-10	26.23	27.61	26.13	27.00	518520
2015-12-11	26.29	26.68	24.87	24.94	850873
2015-12-14	24.94	25.52	23.49	24.54	895580
2015-12-15	24.67	25.32	24.50	24.85	498812
2015-12-16	25.25	26.35	25.03	25.79	974022
2015-12-17	25.81	26.13	24.01	24.18	684935
2015-12-18	24.13	24.52	21.76	23.02	1815910
2015-12-21	22.85	23.21	21.24	21.81	1617895
2015-12-22	21.91	22.88	21.34	22.69	602973
2015-12-23	22.61	23.45	22.41	23.31	515454
2015-12-24	23.08	23.44	22.78	23.19	215606
2015-12-28	23.10	23.20	22.27	22.90	409011
2015-12-29	23.17	24.41	22.65	23.84	605598
2015-12-30	23.92	24.86	23.83	24.59	501775
2015-12-31	24.22	24.61	23.96	24.33	619535
2016-01-04	23.79	23.92	23.11	23.33	500655
2016-01-05	23.38	23.69	22.77	23.43	418864
2016-01-06	22.87	23.08	22.12	22.52	505393
2016-01-07	22.00	22.29	21.19	21.67	627397
2016-01-08	23.60	25.00	23.20	23.28	1111131
2016-01-11	23.53	23.81	22.64	23.54	495637
2016-01-12	23.79	24.37	22.83	23.30	404675
2016-01-13	23.37	23.57	21.38	21.61	521007
2016-01-14	21.78	22.60	20.76	22.23	556142
2016-01-15	21.49	22.16	21.08	21.74	536250
2016-01-19	22.19	22.58	20.26	20.51	483363
2016-01-20	20.12	20.57	18.74	20.22	836207
2016-01-21	20.32	21.64	20.20	20.56	293728
2016-01-22	21.15	22.65	21.02	21.86	348085
2016-01-25	21.76	21.80	20.85	21.15	251591
2016-01-26	21.36	21.93	20.87	21.63	233125
2016-01-27	21.63	22.03	21.25	21.55	264097
2016-01-28	21.97	22.65	20.99	21.25	236019
2016-01-29	21.25	21.99	21.25	21.96	227815
2016-02-01	21.61	22.01	21.26	21.79	227152
2016-02-02	21.41	21.50	20.39	20.75	259351
2016-02-03	21.06	21.08	19.66	20.29	368668
2016-02-04	20.24	21.40	20.23	20.99	315396
2016-02-05	20.81	21.24	19.90	20.01	271695
2016-02-08	19.53	19.89	19.07	19.82	309646
2016-02-09	19.30	20.70	19.00	20.30	292338
2016-02-10	20.55	21.05	20.18	20.32	257561
2016-02-11	19.60	20.00	19.01	19.49	347675
2016-02-12	19.98	21.58	19.95	21.48	341632
2016-02-16	21.93	22.21	20.60	21.49	382978
2016-02-17	22.00	22.42	21.42	21.60	396295
2016-02-18	21.49	21.81	21.10	21.48	222463
2016-02-19	21.24	21.78	21.20	21.42	197494
2016-02-22	21.59	22.61	21.50	22.44	260624
2016-02-23	22.40	22.42	21.00	22.26	248758
2016-02-24	21.54	22.41	21.50	22.37	211762
2016-02-25	22.56	23.40	22.25	23.23	268236
2016-02-26	23.47	24.09	23.21	23.44	345796
2016-02-29	23.38	24.41	23.36	23.74	442145
2016-03-01	24.11	24.61	23.34	24.33	328244
2016-03-02	24.33	24.33	22.72	24.33	462464
2016-03-03	23.59	24.34	23.50	24.27	407808
2016-03-04	24.37	24.50	21.53	22.29	977964
2016-03-07	22.11	22.98	22.00	22.55	442926
2016-03-08	22.40	22.68	21.27	22.55	616155
2016-03-09	23.20	24.80	21.85	24.06	1036243
2016-03-10	24.15	24.50	22.51	24.06	669831
2016-03-11	23.74	23.86	22.47	22.84	512136
2016-03-14	22.70	22.88	21.91	22.39	371522
2016-03-15	22.25	22.39	21.44	21.77	342142
2016-03-16	21.57	22.31	21.50	22.08	350145
2016-03-17	22.03	23.24	22.03	22.83	513696
2016-03-18	22.98	24.32	22.86	24.05	899156
2016-03-21	24.63	24.67	23.75	24.14	569733
2016-03-22	24.07	24.26	23.42	23.84	250420
2016-03-23	23.79	24.16	22.80	23.01	230384
2016-03-24	23.01	23.06	23.01	22.99	200
2016-03-28	22.85	23.59	22.73	23.28	279321
2016-03-29	23.14	24.44	23.00	23.30	329064
2016-03-30	24.20	24.24	23.46	23.75	291962
2016-03-31	23.75	24.40	23.57	23.75	267859
2016-04-01	24.02	24.19	23.63	24.05	273552
2016-04-04	24.28	24.37	23.03	23.44	258375
2016-04-05	23.02	24.15	23.00	23.65	207525
2016-04-06	24.00	26.94	24.00	26.65	1427485
2016-04-07	26.55	27.26	26.00	26.93	582350
2016-04-08	27.25	27.70	26.67	27.30	372213
2016-04-11	27.90	28.50	27.34	27.51	416053
2016-04-12	27.99	28.25	27.06	27.83	301648
2016-04-13	28.12	28.12	27.25	27.87	359174
2016-04-14	28.00	28.64	27.55	28.09	294205
2016-04-15	28.09	28.10	27.20	27.77	281783
2016-04-18	27.89	28.79	27.70	28.29	334807
2016-04-19	28.67	28.83	26.73	27.43	392206
2016-04-20	27.54	28.02	26.66	27.69	217034
2016-04-21	28.13	28.59	27.69	28.03	271972
2016-04-22	28.03	29.36	28.03	29.17	429227
2016-04-25	29.30	29.77	28.19	28.60	441542
2016-04-26	28.55	29.04	28.00	29.00	332557
2016-04-27	28.98	29.26	28.32	28.75	288312
2016-04-28	28.64	28.69	27.85	27.91	315480
2016-04-29	27.66	28.25	27.01	28.01	354391
2016-05-02	28.04	28.54	27.72	28.38	276936
2016-05-03	27.82	28.64	27.51	27.78	224430
2016-05-04	27.56	27.65	26.77	27.54	323673
2016-05-05	27.87	28.44	27.62	27.97	456439
2016-05-06	27.81	28.39	27.52	28.20	249939
2016-05-09	28.50	29.95	28.48	29.60	1166529
2016-05-10	29.99	30.35	25.69	27.50	1761842
2016-05-11	27.29	27.79	26.21	26.58	586626
2016-05-12	26.59	26.96	24.89	25.46	799727
2016-05-13	25.15	26.40	25.02	25.73	364994
2016-05-16	25.54	26.15	25.45	25.62	266457
2016-05-17	25.43	26.06	24.70	24.88	362795
2016-05-18	24.80	25.65	24.53	24.78	328751
2016-05-19	24.64	24.92	23.86	24.84	373662
2016-05-20	24.90	25.33	24.50	25.30	218050
2016-05-23	25.08	25.48	24.67	25.00	202665
2016-05-24	25.29	26.88	25.15	26.62	579913
2016-05-25	26.61	27.00	26.03	26.41	231890
2016-05-26	26.40	27.04	26.21	26.83	236016
2016-05-27	26.79	27.14	26.74	27.06	182753
2016-05-31	27.01	27.22	26.76	27.02	177228
2016-06-01	26.87	27.28	26.80	26.90	211567
2016-06-02	26.90	27.17	26.42	26.87	235567
2016-06-03	26.90	28.01	26.54	27.93	344825
2016-06-06	29.00	29.32	28.33	28.55	399592
2016-06-07	28.48	29.20	28.40	28.85	299719
2016-06-08	28.91	29.01	27.84	28.35	518643
2016-06-09	28.28	28.44	27.80	28.38	300439
2016-06-10	28.06	28.66	27.85	28.37	314586
2016-06-13	28.09	28.66	27.38	27.58	328651
2016-06-14	27.46	27.86	27.00	27.70	183109
2016-06-15	27.79	28.97	27.55	28.94	595886
2016-06-16	28.96	29.02	28.21	28.95	375275
2016-06-17	28.93	30.10	28.70	29.80	692468
2016-06-20	30.41	30.98	29.91	30.12	723217
2016-06-21	30.39	30.49	29.46	29.77	410596
2016-06-22	29.76	30.28	29.52	29.91	282976
2016-06-23	30.25	30.47	29.79	30.45	149741
2016-06-24	28.86	30.45	28.51	30.10	791066
2016-06-27	29.91	30.33	28.65	29.14	403474
2016-06-28	29.46	30.39	29.20	30.35	309805
2016-06-29	30.69	31.66	30.61	31.44	411138
2016-06-30	31.58	32.22	30.87	31.94	560340
2016-07-01	31.99	33.24	31.87	32.84	483088
2016-07-05	32.85	32.87	32.02	32.20	439308
2016-07-06	32.09	33.46	31.90	33.22	355623
2016-07-07	33.19	33.19	31.17	32.78	690166
2016-07-08	33.03	34.14	32.91	34.01	533361
2016-07-11	34.36	34.50	33.34	33.68	492240
2016-07-12	33.88	34.47	33.84	34.27	502154
2016-07-13	34.44	34.46	33.95	34.31	398741
2016-07-14	34.45	34.45	32.50	32.94	600294
2016-07-15	33.00	33.65	32.88	33.43	351120
2016-07-18	33.56	34.18	33.35	33.70	271905
2016-07-19	33.88	33.96	33.09	33.21	226562
2016-07-20	33.22	33.65	32.67	33.38	324330
2016-07-21	34.90	35.48	34.43	34.77	1502880
2016-07-22	34.92	35.00	34.47	34.82	345068
2016-07-25	34.92	35.67	34.84	35.45	669774
2016-07-26	35.47	36.44	35.36	36.20	593418
2016-07-27	36.41	36.44	35.09	35.65	2609874
2016-07-28	35.64	35.73	34.86	35.21	374430
2016-07-29	35.08	35.08	34.15	34.33	360400
2016-08-01	34.46	35.00	34.03	34.98	408064
2016-08-02	34.78	35.00	34.01	34.26	348176
2016-08-03	34.06	34.82	33.99	34.74	297786
2016-08-04	32.96	33.32	31.10	33.07	900893
2016-08-05	33.10	33.27	32.55	32.67	671642
2016-08-08	32.85	33.03	32.13	32.33	776347
2016-08-09	34.47	34.90	33.21	34.50	709473
2016-08-10	34.83	35.60	34.42	34.55	753348
2016-08-11	35.01	35.95	34.20	35.69	534457
2016-08-12	35.68	35.78	33.98	34.17	498015
2016-08-15	34.16	34.57	34.03	34.06	282149
2016-08-16	33.99	34.12	33.66	33.99	254656
2016-08-17	34.05	34.16	33.71	34.08	271727
2016-08-18	34.21	34.84	33.96	34.64	324996
2016-08-19	34.60	34.60	33.90	34.21	273253
2016-08-22	34.15	34.15	33.62	33.95	233973
2016-08-23	33.95	34.76	33.84	34.63	208314
2016-08-24	34.68	34.84	34.10	34.79	395835
2016-08-25	34.50	35.85	34.50	35.64	323998
2016-08-26	35.53	35.84	34.92	35.47	323087
2016-08-29	35.66	37.68	35.55	37.51	1183822
2016-08-30	37.69	39.23	37.67	38.89	1067852
2016-08-31	39.10	39.10	37.57	38.42	536660
2016-09-01	38.47	39.16	38.24	38.59	288169
2016-09-02	38.81	38.95	38.03	38.22	300622
2016-09-06	38.54	38.78	37.77	38.55	454816
2016-09-07	38.76	40.47	38.76	39.46	607423
2016-09-08	39.46	39.64	38.69	38.92	314087
2016-09-09	38.40	38.70	34.18	35.82	1266192
2016-09-12	35.21	37.52	35.20	37.26	1021735
2016-09-13	36.72	37.41	35.85	36.27	459404
2016-09-14	36.13	36.96	35.65	35.96	381579
2016-09-15	34.87	36.91	34.87	36.64	336749
2016-09-16	36.41	36.53	35.61	35.63	1200350
2016-09-19	35.66	36.68	35.66	35.95	260626
2016-09-20	36.03	36.39	34.88	35.39	306293
2016-09-21	35.65	36.41	35.22	36.35	391995
2016-09-22	36.30	36.93	36.30	36.88	473568
2016-09-23	36.71	37.35	36.52	36.57	265339
2016-09-26	36.43	37.22	36.32	36.38	205839
2016-09-27	36.14	36.61	36.00	36.22	318367
2016-09-28	36.35	36.91	36.31	36.73	187827
2016-09-29	37.05	37.79	36.44	36.88	339648
2016-09-30	37.00	37.20	36.34	36.84	271893
2016-10-03	36.66	37.21	36.54	36.97	253331
2016-10-04	36.97	37.19	34.83	35.21	552126
2016-10-05	35.16	36.31	34.85	35.54	379600
2016-10-06	35.11	35.53	34.10	35.07	435709
2016-10-07	35.00	35.39	33.08	33.66	728774
2016-10-10	33.85	34.40	33.61	33.68	361573
2016-10-11	33.68	33.68	32.40	33.06	321759
2016-10-12	32.76	33.10	32.07	32.79	382480
2016-10-13	32.25	32.78	32.08	32.18	365316
2016-10-14	32.28	33.29	32.16	32.47	271079
2016-10-17	32.42	32.77	32.25	32.49	217650
2016-10-18	32.68	33.14	32.50	32.66	183312
2016-10-19	32.79	33.22	32.50	32.97	210815
2016-10-20	32.82	32.97	32.03	32.19	318296
2016-10-21	32.01	32.41	31.36	32.35	302803
2016-10-24	32.25	32.74	31.57	31.59	249259
2016-10-25	31.59	31.59	30.33	30.45	574468
2016-10-26	30.43	31.00	29.49	29.89	578100
2016-10-27	29.80	30.24	29.04	29.12	434268
2016-10-28	29.07	29.56	28.91	29.19	222652
2016-10-31	29.37	29.95	29.30	29.76	403154
2016-11-01	29.84	30.05	29.14	29.50	468770
2016-11-02	29.51	29.70	28.95	29.59	323340
2016-11-03	29.62	30.00	29.52	29.90	243637
2016-11-04	29.84	32.16	29.84	31.47	513751
2016-11-07	32.05	32.40	30.91	31.34	588696
2016-11-08	30.50	32.67	29.54	32.26	688374
2016-11-09	31.36	32.06	30.01	31.49	692538
2016-11-10	31.92	31.98	30.65	30.93	374957
2016-11-11	30.61	31.67	30.51	31.16	306272
2016-11-14	31.16	31.77	30.50	30.81	299077
2016-11-15	30.89	31.08	30.51	31.05	211310
2016-11-16	30.77	30.96	30.02	30.40	393823
2016-11-17	30.46	32.79	30.46	32.24	492903
2016-11-18	32.24	32.47	31.89	32.20	224561
2016-11-21	32.30	32.75	31.57	32.08	134005
2016-11-22	32.05	32.91	31.70	32.90	201333
2016-11-23	32.58	33.04	32.46	32.84	178855
2016-11-25	32.90	33.67	32.75	33.23	220221
2016-11-28	33.43	33.43	32.77	32.87	267779
2016-11-29	32.91	33.85	32.57	33.55	288313
2016-11-30	33.55	33.86	32.32	32.65	225487
2016-12-01	32.75	33.00	31.31	31.51	387237
2016-12-02	30.96	31.99	30.84	31.89	293816
2016-12-05	31.56	32.64	31.38	32.34	515608
2016-12-06	32.24	32.29	30.89	31.52	373999
2016-12-07	31.40	32.15	31.18	32.03	367289
2016-12-08	31.75	33.77	31.75	33.14	291290
2016-12-09	33.07	33.12	31.36	31.56	351954
2016-12-12	31.40	31.56	30.22	30.68	418171
2016-12-13	30.93	31.23	30.43	30.69	284132
2016-12-14	30.77	30.92	29.50	29.86	430712
2016-12-15	29.93	30.75	28.93	28.98	425232
2016-12-16	28.96	29.41	28.51	28.78	540201
2016-12-19	28.75	29.41	28.56	28.92	491637
2016-12-20	28.92	29.19	28.75	28.99	225187
2016-12-21	29.01	29.91	28.92	29.89	315633
2016-12-22	29.88	29.99	29.67	29.69	480728
2016-12-23	29.56	30.12	29.50	29.69	259091
2016-12-27	29.94	29.96	29.43	29.65	310571
2016-12-28	29.53	29.60	28.73	28.88	339386
2016-12-29	28.97	29.36	28.55	28.63	194323
2016-12-30	28.86	28.86	28.23	28.73	375328
2017-01-03	29.21	29.47	28.26	28.79	339526
2017-01-04	28.86	29.30	28.73	29.17	242675
2017-01-05	29.07	29.76	28.79	29.71	242506
2017-01-06	28.40	29.71	28.28	29.63	578435
2017-01-09	29.57	29.66	28.83	28.93	310232
2017-01-10	28.80	29.98	28.68	29.70	272659
2017-01-11	29.69	30.45	29.36	30.43	287742
2017-01-12	30.41	30.70	29.90	30.58	389381
2017-01-13	30.63	31.15	30.42	30.83	396202
2017-01-17	30.80	31.36	30.57	31.34	284752
2017-01-18	31.41	31.43	30.78	30.88	291021
2017-01-19	30.83	30.93	29.33	29.39	350995
2017-01-20	29.28	29.57	29.16	29.34	442769
2017-01-23	29.02	29.67	28.69	29.41	393768
2017-01-24	29.66	30.91	29.57	30.76	306139
2017-01-25	30.99	32.38	30.76	32.19	568133
2017-01-26	32.25	32.87	32.12	32.14	294485
2017-01-27	32.19	32.19	31.22	31.72	201347
2017-01-30	31.71	31.71	30.76	30.79	390149
2017-01-31	30.73	31.20	30.51	31.06	217440
2017-02-01	31.17	31.38	30.43	30.70	290612
2017-02-02	30.77	31.02	30.36	30.87	223358
2017-02-03	31.07	31.48	30.67	31.34	165060
2017-02-06	28.05	28.47	26.82	27.62	3565361
2017-02-07	27.63	27.88	26.97	27.62	762431
2017-02-08	27.57	27.71	27.12	27.40	441774
2017-02-09	27.28	28.11	26.91	28.07	360669
2017-02-10	28.11	28.78	27.74	28.40	297555
2017-02-13	28.50	28.99	28.17	28.95	279685
2017-02-14	28.84	29.09	28.56	28.99	307014
2017-02-15	28.85	29.17	28.38	28.95	219825
2017-02-16	28.77	29.37	28.54	28.90	286455
2017-02-17	28.66	28.97	28.56	28.86	226716
2017-02-21	28.94	29.62	28.94	29.35	214910
2017-02-22	29.41	30.03	29.13	29.21	191078
2017-02-23	29.23	29.30	28.51	28.67	187395
2017-02-24	28.45	28.80	28.23	28.70	191672
2017-02-27	28.66	29.52	28.66	29.23	315793
2017-02-28	29.29	29.33	28.70	29.01	398531
2017-03-01	29.20	30.34	29.18	29.44	684231
2017-03-02	29.49	29.50	28.90	28.92	617662
2017-03-03	28.93	30.09	28.58	29.91	621070
2017-03-06	28.24	29.30	27.28	29.01	773527
2017-03-07	31.65	34.40	31.57	32.71	2973262
2017-03-08	33.31	33.96	32.75	32.98	1132654
2017-03-09	33.14	33.67	31.97	32.24	751493
2017-03-10	32.52	32.92	31.90	32.25	528531
2017-03-13	32.25	32.62	30.96	31.05	524640
2017-03-14	31.05	31.42	30.61	31.23	385440
2017-03-15	31.41	31.94	31.09	31.64	273321
2017-03-16	31.70	32.74	31.59	32.17	439497
2017-03-17	32.84	32.84	31.81	32.18	416209
2017-03-20	32.24	32.41	31.74	32.04	180601
2017-03-21	32.23	32.42	31.44	31.49	192802
2017-03-22	31.50	31.54	30.65	31.52	277067
2017-03-23	31.65	32.20	30.84	31.79	143160
2017-03-24	31.97	32.31	31.68	31.91	143826
2017-03-27	31.55	32.65	31.15	32.56	296894
2017-03-28	32.56	33.52	32.46	33.48	275348
2017-03-29	33.52	34.15	33.13	33.85	307263
2017-03-30	33.86	34.20	33.37	33.82	280820
2017-03-31	33.78	34.03	33.27	33.91	195812
2017-04-03	34.05	34.05	33.34	33.85	255614
2017-04-04	33.70	34.19	33.47	33.98	275941
2017-04-05	34.22	34.84	33.68	33.73	407770
2017-04-06	32.29	32.64	31.15	31.67	912635
2017-04-07	31.61	31.82	30.63	30.87	404388
2017-04-10	30.99	31.21	30.29	30.38	413419
2017-04-11	30.40	30.77	30.26	30.60	315262
2017-04-12	30.55	30.80	29.95	30.13	185362
2017-04-13	30.22	30.76	29.92	30.07	207639
2017-04-17	30.10	30.65	30.07	30.56	190932
2017-04-18	30.61	31.09	30.40	30.90	239645
2017-04-19	30.99	31.32	30.66	30.82	242983
2017-04-20	30.99	31.20	30.26	30.92	312756
2017-04-21	30.88	31.16	30.46	30.98	393276
2017-04-24	31.42	31.45	30.47	30.86	238718
2017-04-25	30.88	30.88	29.92	30.81	370641
2017-04-26	30.87	31.15	30.36	30.96	247204
2017-04-27	31.05	32.14	30.86	32.11	325463
2017-04-28	32.14	32.14	31.35	31.83	281789
2017-05-01	31.97	32.44	31.58	31.77	224251
2017-05-02	31.83	31.93	31.15	31.32	319390
2017-05-03	31.36	31.45	30.51	31.03	250152
2017-05-04	30.71	30.72	29.25	29.52	865301
2017-05-05	29.64	29.86	29.32	29.73	202371
2017-05-08	29.70	29.70	28.57	29.04	1126962
2017-05-09	32.00	32.98	30.44	32.87	965242
2017-05-10	32.75	32.93	32.00	32.14	362317
2017-05-11	32.07	32.22	31.44	31.89	258356
2017-05-12	31.75	32.41	31.46	31.75	359341
2017-05-15	31.71	32.84	31.56	32.69	658952
2017-05-16	33.80	34.45	32.99	33.95	688098
2017-05-17	33.59	33.76	32.18	32.18	391772
2017-05-18	32.22	32.48	31.80	32.00	281054
2017-05-19	32.02	32.77	32.02	32.46	156610
2017-05-22	32.49	32.57	32.15	32.54	276576
2017-05-23	32.75	32.97	32.15	32.22	159459
2017-05-24	32.28	32.49	31.86	32.41	313898
2017-05-25	32.60	32.71	32.10	32.40	186515
2017-05-26	32.31	32.47	32.07	32.41	143792
2017-05-30	32.25	32.51	31.88	32.31	194567
2017-05-31	32.46	32.47	31.79	32.40	208003
2017-06-01	32.50	33.22	32.01	33.18	293676
2017-06-02	33.29	34.70	33.07	34.40	589090
2017-06-05	34.34	34.61	34.11	34.38	270356
2017-06-06	35.10	36.69	34.75	36.06	531112
2017-06-07	36.04	36.80	35.63	35.99	387006
2017-06-08	35.95	36.39	35.91	36.19	281345
2017-06-09	36.26	36.69	36.04	36.24	278229
2017-06-12	36.07	36.98	34.44	36.62	273870
2017-06-13	36.61	36.98	36.21	36.94	267662
2017-06-14	37.00	37.83	36.91	37.14	202971
2017-06-15	36.97	37.17	36.48	37.06	140714
2017-06-16	36.75	37.36	36.68	37.19	290986
2017-06-19	37.38	37.73	37.15	37.41	196415
2017-06-20	37.40	37.94	37.36	37.77	239178
2017-06-21	37.58	38.17	37.41	37.71	236742
2017-06-22	37.78	38.23	37.60	37.67	170929
2017-06-23	37.63	38.10	37.40	38.01	395167
2017-06-26	38.13	39.70	38.00	39.44	748948
2017-06-27	39.25	39.92	38.44	38.60	311320
2017-06-28	38.85	39.70	38.53	39.70	175755
2017-06-29	39.51	39.60	38.76	39.17	209251
2017-06-30	39.30	40.58	39.30	40.18	285260
2017-07-03	40.43	40.62	39.81	39.96	158120
2017-07-05	39.62	40.75	39.32	40.49	250864
2017-07-06	40.12	40.47	39.71	39.90	296058
2017-07-07	42.26	42.78	40.49	41.91	839814
2017-07-10	42.05	42.60	41.64	42.39	702019
2017-07-11	42.32	42.48	41.27	42.18	464393
2017-07-12	42.40	43.07	41.94	42.32	221643
2017-07-13	42.37	42.63	41.69	42.11	387753
2017-07-14	42.15	42.74	42.08	42.46	234861
2017-07-17	42.74	43.42	42.37	43.23	313467
2017-07-18	43.29	43.90	41.94	42.50	296233
2017-07-19	42.71	43.05	42.56	42.60	237789
2017-07-20	42.70	42.70	41.82	42.32	280431
2017-07-21	42.45	43.30	42.42	43.28	203990
2017-07-24	43.00	43.68	43.00	43.53	201081
2017-07-25	43.89	45.09	43.53	44.39	731278
2017-07-26	44.41	44.60	43.80	44.10	286318
2017-07-27	44.24	44.58	43.77	44.14	230828
2017-07-28	43.89	44.94	43.42	43.97	368261
2017-07-31	44.11	44.78	43.26	44.30	370858
2017-08-01	44.38	45.23	44.18	45.21	399453
2017-08-02	45.20	45.68	44.69	45.64	269723
2017-08-03	45.75	46.35	45.30	46.29	355517
2017-08-04	47.36	48.23	46.50	47.44	778385
2017-08-07	47.53	48.05	47.13	47.84	566918
2017-08-08	49.00	49.95	47.85	48.48	723049
2017-08-09	47.01	47.49	44.48	46.06	975775
2017-08-10	45.73	46.44	45.29	45.30	550806
2017-08-11	45.32	46.14	44.94	45.86	437253
2017-08-14	45.95	46.69	45.80	46.56	360623
2017-08-15	46.41	46.85	46.30	46.55	229267
2017-08-16	46.67	47.09	46.54	46.81	238994
2017-08-17	46.79	47.14	46.29	46.49	291464
2017-08-18	46.30	46.83	45.51	45.98	376687
2017-08-21	45.95	46.11	45.16	45.72	254485
2017-08-22	46.03	46.07	45.10	45.58	304487
2017-08-23	45.42	46.19	44.93	44.96	265469
2017-08-24	44.98	45.17	43.68	43.74	355315
2017-08-25	44.20	44.74	43.61	43.79	401679
2017-08-28	43.64	43.65	41.41	41.80	728874
2017-08-29	41.48	41.80	40.73	41.14	684577
2017-08-30	41.14	41.45	40.76	41.09	465316
2017-08-31	42.34	42.54	41.12	42.54	832660
2017-09-01	42.66	44.98	42.66	44.90	667004
2017-09-05	44.78	44.95	43.47	43.66	600266
2017-09-06	43.71	44.32	42.88	42.94	357853
2017-09-07	43.21	44.39	43.21	43.98	345800
2017-09-08	42.10	43.90	42.10	43.60	334004
2017-09-11	43.76	44.45	43.69	44.24	169061
2017-09-12	44.42	45.73	44.37	45.71	228717
2017-09-13	45.78	45.85	44.44	45.06	247644
2017-09-14	45.04	45.49	44.94	45.06	189956
2017-09-15	45.12	45.41	44.61	44.67	330565
2017-09-18	44.85	45.14	44.79	45.10	181152
2017-09-19	45.32	46.89	45.32	46.67	407099
2017-09-20	46.85	46.87	45.56	45.92	224467
2017-09-21	45.70	46.14	45.58	45.76	152270
2017-09-22	45.73	46.23	45.20	45.31	97513
2017-09-25	45.40	45.59	44.86	45.58	165424
2017-09-26	45.72	46.23	45.69	46.07	165324
2017-09-27	46.27	46.69	45.12	46.21	195531
2017-09-28	46.30	47.97	46.30	47.86	256171
2017-09-29	48.20	48.82	47.62	48.57	252134
2017-10-02	49.20	50.91	48.80	48.98	431405
2017-10-03	48.19	49.43	47.33	48.97	354531
2017-10-04	49.12	50.95	49.01	50.68	525314
2017-10-05	53.11	54.84	49.89	52.13	789412
2017-10-06	52.00	52.80	51.52	52.28	320289
2017-10-09	52.61	53.47	52.41	52.98	275225
2017-10-10	53.50	53.54	52.44	53.03	162069
2017-10-11	53.20	53.48	52.75	53.37	195336
2017-10-12	53.47	54.19	53.47	53.98	210167
2017-10-13	54.46	54.57	53.76	53.99	225882
2017-10-16	54.51	54.54	53.33	53.83	256850
2017-10-17	53.55	54.11	53.54	53.80	178092
2017-10-18	53.90	54.80	53.56	54.38	163312
2017-10-19	54.29	55.50	53.76	55.20	185307
2017-10-20	55.65	56.42	55.17	55.92	252455
2017-10-23	56.17	56.52	55.27	56.06	302508
2017-10-24	56.35	57.61	56.10	57.56	304350
2017-10-25	57.74	57.92	56.13	56.95	426625
2017-10-26	56.95	57.46	56.35	57.03	309183
2017-10-27	57.50	59.11	57.34	59.04	221466
2017-10-30	58.82	59.41	58.57	59.05	221848
2017-10-31	59.24	60.48	58.86	60.33	303191
2017-11-01	60.95	61.41	60.38	61.36	241978
2017-11-02	61.66	61.66	58.95	60.01	399506
2017-11-03	60.08	60.86	59.78	60.11	254748
2017-11-06	60.35	62.19	60.35	61.93	400024
2017-11-07	63.68	65.33	62.85	65.07	766180
2017-11-08	65.14	66.13	61.70	62.87	548947
2017-11-09	62.26	63.84	60.83	63.69	427844
2017-11-10	62.50	63.69	62.18	63.15	279742
2017-11-13	63.10	66.20	62.72	65.28	420210
2017-11-14	65.21	65.84	65.00	65.16	357261
2017-11-15	64.50	64.94	61.43	63.33	407439
2017-11-16	63.38	64.21	62.28	62.41	443490
2017-11-17	62.40	64.92	61.92	63.52	393933
2017-11-20	63.79	65.43	63.49	65.38	234533
2017-11-21	64.15	67.85	64.02	67.73	401763
2017-11-22	67.76	67.92	66.43	67.39	257332
2017-11-24	67.39	67.63	66.69	67.44	108672
2017-11-27	67.77	68.79	67.45	67.88	235902
2017-11-28	67.95	70.56	67.95	70.29	480072
2017-11-29	70.60	71.02	68.43	68.91	284719
2017-11-30	69.55	70.81	69.39	70.21	308870
2017-12-01	70.56	71.24	68.40	69.85	354406
2017-12-04	71.18	71.96	67.21	67.70	485069
2017-12-05	66.94	68.12	65.00	66.84	429067
2017-12-06	67.36	69.44	66.98	67.15	443368
2017-12-07	67.53	71.13	67.33	70.26	371522
2017-12-08	70.90	71.80	70.40	71.64	234337
2017-12-11	71.87	72.47	69.45	70.47	209682
2017-12-12	70.75	71.41	70.16	70.73	197079
2017-12-13	71.06	71.70	70.35	71.11	219704
2017-12-14	71.27	71.91	70.25	70.46	172690
2017-12-15	70.47	73.08	70.47	72.58	500965
2017-12-18	72.58	74.25	72.36	74.01	540526
2017-12-19	74.19	74.94	73.82	74.05	295037
2017-12-20	74.31	74.92	73.50	74.45	225201
2017-12-21	74.98	75.31	73.55	73.83	321785
2017-12-22	73.39	74.04	72.26	72.66	180550
2017-12-26	72.68	73.28	71.92	72.99	125330
2017-12-27	73.25	75.96	73.09	75.46	359370
2017-12-28	75.89	77.67	75.75	76.99	347068
2017-12-29	77.35	77.95	75.01	75.03	404144
2018-01-02	75.67	76.47	74.92	75.75	296542
2018-01-03	76.20	78.93	75.44	78.77	426166
2018-01-04	79.34	79.55	74.84	75.48	505759
2018-01-05	76.78	77.73	76.11	77.43	483523
2018-01-08	77.65	78.61	76.71	77.04	220415
2018-01-09	77.05	77.42	75.68	75.99	239638
2018-01-10	75.58	75.63	71.74	73.65	455076
2018-01-11	73.64	76.92	73.11	76.82	306967
2018-01-12	76.56	77.46	75.38	75.60	268774
2018-01-16	76.57	76.57	69.00	69.51	806338
2018-01-17	69.65	72.28	69.65	72.07	466293
2018-01-18	71.78	72.51	71.00	71.29	320062
2018-01-19	71.68	72.67	70.89	71.33	350187
2018-01-22	70.92	71.90	70.26	71.90	447869
2018-01-23	72.24	75.84	72.00	75.66	371520
2018-01-24	76.00	77.39	75.46	76.76	531545
2018-01-25	76.72	76.95	71.90	72.22	372133
2018-01-26	72.78	73.19	70.42	71.20	298051
2018-01-29	70.59	71.11	66.90	67.11	579414
2018-01-30	66.58	68.16	65.30	67.95	457526
2018-01-31	68.68	69.57	67.66	67.68	358991
2018-02-01	67.24	68.82	65.91	67.89	371233
2018-02-02	67.60	68.55	66.36	68.41	368032
2018-02-05	67.39	69.04	65.47	66.04	566470
2018-02-06	61.60	65.73	58.01	64.68	990521
2018-02-07	64.67	66.44	64.35	64.41	363804
2018-02-08	64.34	64.70	58.97	59.05	672333
2018-02-09	59.90	60.68	57.85	59.51	500275
2018-02-12	60.16	62.22	58.89	61.80	505034
2018-02-13	62.30	64.22	61.90	64.18	434498
2018-02-14	63.47	65.80	63.24	64.05	323122
2018-02-15	64.64	65.52	62.81	64.95	292017
2018-02-16	64.62	66.93	64.62	65.77	373677
2018-02-20	65.47	66.16	64.73	65.45	243251
2018-02-21	65.52	68.57	65.52	66.56	223102
2018-02-22	66.98	68.08	64.69	65.00	263025
2018-02-23	64.93	65.78	62.77	65.73	310199
2018-02-26	67.57	67.57	64.17	66.52	369352
2018-02-27	63.70	65.56	60.02	62.80	1319958
2018-02-28	62.61	62.61	56.51	56.59	1001977
2018-03-01	56.58	58.22	55.34	57.00	584309
2018-03-02	56.56	57.25	56.07	56.94	423941
2018-03-05	56.51	57.98	55.77	57.75	404607
2018-03-06	58.25	60.76	57.57	60.67	333693
2018-03-07	60.91	62.63	60.31	62.13	418069
2018-03-08	62.14	62.99	59.55	60.48	235756
2018-03-09	61.20	62.96	59.65	62.85	371302
2018-03-12	62.78	65.09	62.56	64.26	399818
2018-03-13	64.76	67.60	64.76	67.26	498407
2018-03-14	67.60	67.60	65.32	66.15	569565
2018-03-15	66.43	66.50	63.77	64.60	216324
2018-03-16	64.71	65.40	63.01	65.20	796288
2018-03-19	64.88	66.33	64.20	66.11	396410
2018-03-20	66.36	67.57	66.36	67.46	225771
2018-03-21	67.40	69.92	67.19	69.01	366730
2018-03-22	68.18	69.33	67.58	67.85	313900
2018-03-23	68.31	69.42	67.63	68.21	526508
2018-03-26	69.57	71.23	68.38	71.02	513937
2018-03-27	71.72	72.00	69.48	70.19	560254
2018-03-28	70.09	71.11	69.50	70.24	343968
2018-03-29	70.44	71.17	69.52	70.57	368865
2018-04-02	70.55	71.07	66.51	66.63	556766
2018-04-03	66.73	66.83	64.03	65.75	454785
2018-04-04	64.98	72.01	64.98	71.43	576280
2018-04-05	71.93	75.29	71.93	73.97	752795
2018-04-06	73.16	75.52	72.17	73.21	518667
2018-04-09	74.01	75.11	73.86	73.90	465102
2018-04-10	72.96	74.87	72.51	73.08	540843
2018-04-11	72.85	73.54	70.29	70.67	329610
2018-04-12	70.99	71.55	68.58	69.74	372646
2018-04-13	70.00	70.42	68.78	69.87	226621
2018-04-16	70.61	71.43	69.77	70.45	197443
2018-04-17	71.16	72.84	71.16	72.46	198022
2018-04-18	72.80	74.54	72.51	73.96	254253
2018-04-19	73.72	73.72	69.47	71.20	412783
2018-04-20	70.78	72.10	68.88	69.69	349677
2018-04-23	69.71	70.36	67.82	69.08	256138
2018-04-24	69.63	70.55	68.08	68.89	188436
2018-04-25	68.78	69.77	66.70	69.50	243205
2018-04-26	70.13	71.67	68.46	71.22	214081
2018-04-27	71.45	72.19	70.41	71.09	184678
2018-04-30	71.36	71.36	69.20	69.20	223587
2018-05-01	69.05	70.32	68.46	69.97	295598
2018-05-02	69.69	71.60	69.08	70.58	275944
2018-05-03	70.06	72.20	70.00	71.78	241245
2018-05-04	71.82	73.33	70.70	73.23	355372
2018-05-07	73.42	76.37	72.56	75.80	691761
2018-05-08	76.06	81.88	68.21	69.91	1718962
2018-05-09	69.97	70.12	62.21	63.16	1507592
2018-05-10	63.21	64.40	61.56	63.39	980456
2018-05-11	63.95	64.87	61.40	62.18	532517
2018-05-14	62.25	62.97	61.01	61.83	418554
2018-05-15	61.60	61.99	57.34	58.19	1122491
2018-05-16	58.10	60.13	57.54	60.00	782611
2018-05-17	59.78	60.33	58.20	59.28	501919
2018-05-18	59.46	60.85	59.10	59.77	564940
2018-05-21	60.08	60.58	58.14	58.79	347998
2018-05-22	58.37	58.74	56.58	58.46	437584
2018-05-23	58.38	59.62	57.56	59.33	396264
2018-05-24	58.93	60.07	58.54	59.61	247781
2018-05-25	59.48	61.81	59.02	61.10	282896
2018-05-29	60.52	63.59	60.52	62.48	446436
2018-05-30	62.89	63.60	61.16	61.43	323773
2018-05-31	61.21	61.52	60.55	60.91	187114
2018-06-01	61.37	62.05	60.32	61.52	273748
2018-06-04	61.93	62.47	61.11	61.44	213963
2018-06-05	61.29	61.58	60.46	60.73	376026
2018-06-06	60.21	60.50	58.26	60.16	504232
2018-06-07	60.32	61.23	59.50	59.69	362834
2018-06-08	59.60	62.72	59.40	62.28	479817
2018-06-11	62.40	63.54	60.78	61.76	338173
2018-06-12	61.86	63.58	61.72	63.32	241588
2018-06-13	63.41	63.41	59.16	60.13	937418
2018-06-14	60.53	60.53	58.50	59.64	397830
2018-06-15	59.52	60.18	58.22	58.67	546470
2018-06-18	58.47	59.40	56.59	57.07	409296
2018-06-19	56.57	57.71	56.14	56.81	224387
2018-06-20	57.00	57.42	55.91	57.04	308841
2018-06-21	57.35	57.54	56.08	56.43	203363
2018-06-22	56.67	57.11	55.41	56.91	820958
2018-06-25	56.47	57.41	55.80	56.43	366670
2018-06-26	57.45	58.59	57.13	57.73	375781
2018-06-27	57.76	58.27	56.83	57.12	399785
2018-06-28	57.11	57.52	56.07	57.28	315621
2018-06-29	57.55	59.41	57.00	57.73	424146
2018-07-02	57.73	58.98	56.32	57.91	307970
2018-07-03	58.11	59.40	57.82	59.07	182889
2018-07-05	59.41	59.99	58.44	59.87	298380
2018-07-06	59.73	59.73	57.86	57.97	435277
2018-07-09	58.40	58.91	57.10	58.80	277233
2018-07-10	58.92	59.26	58.10	58.77	196478
2018-07-11	58.05	58.97	57.81	57.84	151895
2018-07-12	58.38	58.57	57.04	58.21	269698
2018-07-13	58.22	58.46	57.50	58.27	149929
2018-07-16	58.18	58.53	57.00	57.95	242282
2018-07-17	57.87	60.81	57.62	60.56	285143
2018-07-18	60.35	61.22	59.03	60.98	221595
2018-07-19	60.79	62.56	60.73	61.74	285194
2018-07-20	61.48	61.74	59.69	59.91	165658
2018-07-23	59.97	60.25	59.05	59.24	196660
2018-07-24	59.38	59.39	57.13	57.35	226144
2018-07-25	57.21	57.80	53.43	54.49	591030
2018-07-26	54.94	56.35	54.41	55.44	505981
2018-07-27	55.62	55.76	52.77	53.03	295108
2018-07-30	53.00	53.45	51.46	51.53	283595
2018-07-31	51.88	52.05	50.78	51.69	407836
2018-08-01	51.70	52.11	51.45	52.06	315204
2018-08-02	51.75	52.07	50.67	51.83	204041
2018-08-03	52.06	52.43	50.84	50.97	241789
2018-08-06	49.99	50.28	48.79	50.05	849115
2018-08-07	54.00	57.74	52.88	55.20	1215462
2018-08-08	54.78	57.92	54.75	56.73	657130
2018-08-09	57.00	58.93	57.00	58.66	293602
2018-08-10	58.34	59.18	57.63	58.50	294914
2018-08-13	58.45	58.48	55.01	55.87	243575
2018-08-14	55.94	57.22	55.62	56.74	189371
2018-08-15	56.37	56.37	54.05	54.43	219688
2018-08-16	54.61	56.20	54.61	55.82	195508
2018-08-17	55.75	56.26	55.42	55.96	114263
2018-08-20	55.95	56.57	55.80	56.25	194629
2018-08-21	56.74	58.97	56.74	58.63	363299
2018-08-22	58.47	59.27	57.66	58.04	212253
2018-08-23	58.05	58.11	56.96	57.28	261503
2018-08-24	57.60	57.94	56.70	56.76	153279
2018-08-27	57.00	58.06	56.70	57.29	164476
2018-08-28	57.39	57.88	56.69	57.76	239345
2018-08-29	57.90	58.15	57.05	57.72	127457
2018-08-30	57.39	57.73	56.90	57.56	189257
2018-08-31	57.31	57.86	57.22	57.60	210108
2018-09-04	57.43	57.58	55.92	56.02	281810
2018-09-05	55.82	56.53	55.40	56.38	192025
2018-09-06	56.47	56.74	52.94	52.99	327747
2018-09-07	52.80	53.97	49.77	50.57	623085
2018-09-10	50.82	51.50	49.85	50.00	320916
2018-09-11	49.83	52.76	49.47	52.28	358253
2018-09-12	52.25	52.47	51.25	52.22	223162
2018-09-13	52.55	52.55	49.76	50.33	274308
2018-09-14	50.31	50.64	49.80	50.53	373527
2018-09-17	50.40	50.84	48.95	49.40	285267
2018-09-18	49.19	51.08	49.19	49.72	373623
2018-09-19	49.70	50.25	48.33	48.92	527146
2018-09-20	49.07	49.47	47.75	48.80	400599
2018-09-21	49.45	50.76	49.17	50.44	704364
2018-09-24	50.29	50.67	49.79	50.47	224235
2018-09-25	50.51	50.81	50.14	50.26	175335
2018-09-26	50.26	50.44	48.74	49.66	388171
2018-09-27	49.56	49.65	48.35	48.40	282216
2018-09-28	48.27	48.48	47.37	47.44	324539
2018-10-01	47.69	48.10	46.33	46.41	209745
2018-10-02	46.36	47.36	45.58	45.68	325034
2018-10-03	45.55	46.71	44.50	45.39	456494
2018-10-04	44.80	44.86	40.45	40.70	1406464
2018-10-05	41.00	41.76	39.58	41.21	737702
2018-10-08	41.27	42.03	40.59	41.60	396029
2018-10-09	41.60	42.46	40.52	41.10	828431
2018-10-10	40.79	41.25	39.59	39.69	630856
2018-10-11	39.53	40.56	39.21	39.91	554894
2018-10-12	40.71	40.71	38.43	38.80	359825
2018-10-15	38.99	39.19	37.55	38.78	396165
2018-10-16	39.01	41.20	38.86	40.61	323517
2018-10-17	40.48	40.61	38.98	40.24	480700
2018-10-18	40.14	40.37	38.83	39.17	201482
2018-10-19	39.20	39.83	37.39	37.86	328704
2018-10-22	37.87	38.75	37.45	37.74	334190
2018-10-23	37.16	40.35	37.16	39.39	523800
2018-10-24	39.33	41.31	38.72	39.92	704965
2018-10-25	40.16	41.87	39.48	41.58	652623
2018-10-26	41.41	43.02	40.43	41.70	406563
2018-10-29	42.41	42.41	39.83	40.23	359018
2018-10-30	40.31	42.68	39.90	42.58	258016
2018-10-31	43.14	43.41	41.63	42.79	400989
2018-11-01	42.79	44.92	42.21	44.05	359812
2018-11-02	44.75	44.88	43.01	44.25	411803
2018-11-05	44.56	45.70	44.00	45.28	422208
2018-11-06	45.74	47.44	39.15	39.45	1460977
2018-11-07	39.45	40.27	38.10	39.84	711413
2018-11-08	39.22	41.39	37.73	40.20	866702
2018-11-09	40.26	41.92	39.84	41.26	631151
2018-11-12	41.13	41.73	40.19	40.42	322744
2018-11-13	40.46	41.94	40.00	40.45	311363
2018-11-14	40.73	41.81	39.78	40.33	294567
2018-11-15	39.91	39.97	37.77	39.20	484953
2018-11-16	39.18	41.96	39.01	41.43	379217
2018-11-19	41.32	42.37	41.03	41.92	707805
2018-11-20	40.88	43.69	40.88	43.11	339510
2018-11-21	43.26	44.35	42.40	42.52	331441
2018-11-23	41.94	44.06	41.21	42.80	164142
2018-11-26	43.19	43.26	41.46	41.98	455444
2018-11-27	42.00	45.66	41.32	45.26	557851
2018-11-28	45.53	47.84	43.41	47.60	649634
2018-11-29	47.70	47.99	46.39	46.50	333038
2018-11-30	46.39	47.15	45.63	46.16	313391
2018-12-03	46.30	46.62	43.63	44.96	420334
2018-12-04	44.50	44.68	40.97	40.99	474548
2018-12-06	40.73	44.31	40.68	44.12	451257
2018-12-07	44.13	46.00	44.13	44.41	303066
2018-12-10	44.41	45.07	42.00	42.91	463146
2018-12-11	43.64	43.64	42.05	42.10	335511
2018-12-12	42.50	44.35	41.40	42.36	420494
2018-12-13	42.46	43.39	41.70	41.75	280002
2018-12-14	41.50	42.50	40.84	40.99	204608
2018-12-17	40.92	41.53	40.29	40.87	549918
2018-12-18	41.22	43.25	41.21	42.84	399137
2018-12-19	42.79	44.85	42.49	43.24	349316
2018-12-20	42.90	44.78	42.21	44.38	353720
2018-12-21	44.26	44.87	43.26	43.26	1269615
2018-12-24	42.52	43.27	41.18	42.81	525611
2018-12-26	43.00	44.70	41.44	44.64	313155
2018-12-27	43.62	45.49	42.92	45.49	312040
2018-12-28	45.55	46.92	44.21	46.29	320183
2018-12-31	46.32	46.84	43.65	45.22	272507
2019-01-02	44.54	46.83	44.20	46.69	464862
2019-01-03	46.27	47.41	45.80	46.74	289030
2019-01-04	47.51	49.59	47.00	48.92	424280
2019-01-07	51.53	56.27	51.03	55.99	994683
2019-01-08	56.84	57.52	55.25	55.79	683955
2019-01-09	55.77	57.76	54.98	57.11	444317
2019-01-10	56.92	57.90	56.21	56.58	310938
2019-01-11	56.37	58.77	56.37	58.00	287461
2019-01-14	57.52	57.97	55.51	56.08	212877
2019-01-15	56.09	57.22	55.18	57.02	196748
2019-01-16	56.80	57.55	55.67	56.13	188578
2019-01-17	55.58	56.93	55.39	56.28	269684
2019-01-18	56.47	56.98	55.52	55.60	258175
2019-01-22	55.25	55.76	53.69	54.38	426336
2019-01-23	54.62	56.58	54.60	56.46	279644
2019-01-24	56.27	57.65	54.77	57.65	130148
2019-01-25	58.19	59.58	57.09	57.94	244849
2019-01-28	57.48	59.09	57.40	58.04	192631
2019-01-29	57.91	59.84	56.22	59.68	296621
2019-01-30	59.87	60.17	58.51	59.38	256568
2019-01-31	59.69	60.30	58.72	59.30	767061
2019-02-01	59.66	60.37	59.06	60.02	626181
2019-02-04	59.85	60.09	58.89	59.93	405580
2019-02-05	59.95	61.54	59.49	61.26	364685
2019-02-06	61.35	61.71	57.08	57.37	270925
2019-02-07	57.19	58.45	57.12	58.06	286373
2019-02-08	57.99	58.44	57.24	57.39	342695
2019-02-11	57.47	58.76	56.94	57.80	240144
2019-02-12	58.11	61.18	57.85	60.77	304234
2019-02-13	60.79	60.79	59.68	60.30	238342
2019-02-14	59.81	60.60	59.30	60.00	243270
2019-02-15	60.06	60.96	59.51	60.37	241646
2019-02-19	60.11	62.07	59.80	61.89	203583
2019-02-20	61.87	62.36	60.52	60.81	287915
2019-02-21	60.49	61.63	59.69	61.51	198739
2019-02-22	61.63	62.83	61.15	61.96	187127
2019-02-25	62.35	62.82	61.03	61.30	368329
2019-02-26	59.40	60.56	56.75	58.52	689025
2019-02-27	58.89	59.39	58.00	59.17	284651
2019-02-28	58.96	60.03	58.50	59.10	220256
2019-03-01	59.44	59.44	57.66	58.43	397375
2019-03-04	58.61	59.83	58.18	58.72	191902
2019-03-05	58.96	59.11	57.61	58.18	177230
2019-03-06	58.29	59.08	57.50	57.71	302153
2019-03-07	57.38	59.10	57.38	58.71	304928
2019-03-08	58.16	59.79	58.00	58.03	238923
2019-03-11	58.65	59.57	58.06	59.17	295528
2019-03-12	59.34	59.51	58.13	58.86	145610
2019-03-13	59.23	59.70	58.16	58.27	177310
2019-03-14	58.25	58.54	57.61	57.70	211546
2019-03-15	57.91	58.34	56.29	56.49	528346
2019-03-18	56.53	57.41	56.09	57.13	406735
2019-03-19	57.08	57.50	54.75	54.85	318031
2019-03-20	54.38	54.83	52.16	53.32	839667
2019-03-21	53.46	56.69	53.46	56.13	473634
2019-03-22	55.62	59.17	55.40	58.19	461412
2019-03-25	58.24	61.03	57.71	60.70	450606
2019-03-26	60.55	61.14	59.06	60.63	384923
2019-03-27	61.18	65.10	61.18	63.55	859329
2019-03-28	63.55	64.04	59.16	60.54	470851
2019-03-29	61.05	62.16	60.11	60.24	236076
2019-04-01	60.60	61.65	59.83	61.60	230137
2019-04-02	61.57	62.08	60.80	61.74	220135
2019-04-03	62.07	63.44	61.91	62.88	308048
2019-04-04	62.79	65.34	61.25	65.28	360484
2019-04-05	65.85	67.35	65.19	67.11	479542
2019-04-08	66.80	66.80	65.17	66.48	274775
2019-04-09	66.54	66.61	64.99	65.21	192505
2019-04-10	65.50	67.50	65.50	67.12	301866
2019-04-11	66.97	68.08	66.58	67.49	152952
2019-04-12	67.78	68.00	65.70	66.84	223810
2019-04-15	66.97	67.22	65.63	66.84	203166
2019-04-16	66.85	67.89	66.56	67.88	151679
2019-04-17	67.92	68.29	66.79	68.24	275250
2019-04-18	67.75	69.68	66.17	69.57	239564
2019-04-22	69.65	69.65	67.79	68.11	186288
2019-04-23	68.26	70.72	68.26	70.15	299662
2019-04-24	70.01	71.50	68.90	69.45	189060
2019-04-25	68.98	70.16	66.91	69.63	161564
2019-04-26	69.66	69.66	67.85	68.91	183823
2019-04-29	68.73	69.09	67.76	68.43	150310
2019-04-30	68.28	69.71	68.07	69.31	211811
2019-05-01	69.48	71.56	69.46	69.93	281966
2019-05-02	70.00	72.15	68.50	69.65	220069
2019-05-03	70.00	71.63	69.51	71.08	162960
2019-05-06	70.10	71.50	69.43	70.92	356756
2019-05-07	64.95	67.35	61.88	67.08	993862
2019-05-08	66.64	68.90	66.07	67.06	328814
2019-05-09	66.41	69.57	65.80	69.35	263974
2019-05-10	68.90	69.96	68.52	68.97	312216
2019-05-13	67.96	69.44	67.51	69.29	246923
2019-05-14	69.37	72.89	68.87	70.75	471057
2019-05-15	69.95	71.32	69.68	71.06	193539
2019-05-16	71.12	72.42	71.07	72.19	392127
2019-05-17	72.00	72.00	70.03	70.15	264709
2019-05-20	69.64	70.58	68.50	68.92	303628
2019-05-21	69.17	70.16	68.72	69.75	132192
2019-05-22	69.00	70.87	68.72	69.34	170026
2019-05-23	68.72	70.44	68.38	68.86	220818
2019-05-24	69.27	71.41	69.26	71.12	152737
2019-05-28	71.31	71.81	69.83	69.89	204053
2019-05-29	69.50	69.50	67.63	68.16	223436
2019-05-30	68.25	68.90	67.87	68.56	154077
2019-05-31	68.13	69.54	67.15	68.20	272934
2019-06-03	68.20	70.54	67.66	69.55	235671
2019-06-04	70.08	71.82	69.15	71.78	341807
2019-06-05	72.00	73.20	71.07	72.05	256070
2019-06-06	72.12	75.49	72.10	72.55	388587
2019-06-07	72.87	74.90	72.60	74.43	250149
2019-06-10	74.51	74.99	72.85	73.02	205170
2019-06-11	73.52	73.57	68.81	70.79	368573
2019-06-12	70.82	71.92	70.21	70.31	184957
2019-06-13	70.61	72.00	70.61	71.05	200882
2019-06-14	70.91	73.65	70.91	73.10	255740
2019-06-17	72.89	73.31	70.56	72.21	243697
2019-06-18	72.83	74.00	72.45	73.42	316222
2019-06-19	72.94	73.26	69.96	71.69	213718
2019-06-20	72.32	73.89	71.36	73.55	212155
2019-06-21	73.29	73.87	71.46	71.68	252952
2019-06-24	71.82	72.20	70.86	71.56	175741
2019-06-25	71.95	72.40	68.30	68.97	271635
2019-06-26	69.10	69.78	67.26	67.79	171249
2019-06-27	68.47	70.61	68.26	70.50	163037
2019-06-28	70.27	72.80	70.27	71.43	429644
2019-07-01	72.43	72.71	70.64	71.96	206701
2019-07-02	72.22	73.10	71.71	73.03	183313
2019-07-03	73.24	73.59	72.39	73.14	111891
2019-07-05	72.38	72.53	69.40	70.13	202542
2019-07-08	70.04	71.90	69.41	71.48	194744
2019-07-09	71.13	72.17	70.45	70.89	143156
2019-07-10	71.43	72.35	70.46	72.35	254387
2019-07-11	72.35	73.50	71.21	73.43	206093
2019-07-12	73.50	76.25	73.09	75.94	285339
2019-07-15	76.50	76.93	73.93	74.07	158472
2019-07-16	73.37	75.07	72.65	74.61	169559
2019-07-17	74.28	74.58	71.07	71.90	294758
2019-07-18	71.57	72.31	71.03	71.85	206718
2019-07-19	71.83	73.05	71.50	71.54	157820
2019-07-22	72.14	73.35	70.44	70.51	258858
2019-07-23	71.00	71.18	67.36	67.76	326657
2019-07-24	67.51	69.46	66.59	69.43	285176
2019-07-25	69.70	71.66	69.05	71.63	176188
2019-07-26	71.73	72.77	70.86	72.48	198351
2019-07-29	72.63	72.85	70.09	70.59	207107
2019-07-30	70.19	73.42	70.19	71.25	293636
2019-07-31	71.55	73.32	70.13	70.29	259347
2019-08-01	70.52	73.35	70.37	71.18	262781
2019-08-02	71.07	71.16	69.90	70.69	146000
2019-08-05	69.13	69.98	67.19	68.19	286618
2019-08-06	72.25	77.50	72.03	75.10	605529
2019-08-07	74.83	75.63	73.05	74.80	430630
2019-08-08	75.32	76.06	74.65	75.99	289569
2019-08-09	75.68	75.91	74.91	75.57	162383
2019-08-12	75.38	75.38	73.27	73.84	114271
2019-08-13	73.70	76.40	73.45	75.76	206939
2019-08-14	74.82	75.56	74.20	74.76	115957
2019-08-15	75.28	75.62	74.24	74.59	873836
2019-08-16	74.92	75.32	74.12	75.18	121241
2019-08-19	76.14	79.36	75.80	78.56	353780
2019-08-20	79.44	79.44	77.27	77.79	192563
2019-08-21	78.17	80.69	77.26	79.96	300246
2019-08-22	80.53	81.93	78.76	80.10	169678
2019-08-23	79.67	81.23	78.56	78.80	222888
2019-08-26	79.31	80.50	78.20	79.32	156098
2019-08-27	79.75	79.84	78.25	78.50	132568
2019-08-28	78.28	79.65	77.55	78.81	99214
2019-08-29	79.39	80.67	79.19	80.00	114055
2019-08-30	80.64	81.63	79.60	81.51	170956
2019-09-03	81.04	82.19	80.26	81.22	216855
2019-09-04	81.55	84.50	81.55	84.37	332242
2019-09-05	84.50	85.41	81.70	82.75	403291
2019-09-06	83.98	84.48	82.12	82.24	181224
2019-09-09	82.50	82.54	79.21	79.90	271116
2019-09-10	79.64	79.80	76.27	77.41	267330
2019-09-11	76.24	79.94	75.76	79.58	289885
2019-09-12	79.80	83.06	79.80	82.02	321854
2019-09-13	82.90	83.20	79.39	79.84	289293
2019-09-16	79.62	80.39	79.29	79.83	197604
2019-09-17	79.83	81.52	79.45	81.20	194446
2019-09-18	81.26	81.94	79.92	81.19	203585
2019-09-19	81.89	81.98	80.77	81.25	169874
2019-09-20	81.52	81.60	80.86	81.35	440661
2019-09-23	80.91	82.82	80.74	82.47	211490
2019-09-24	82.58	84.12	81.82	81.87	248620
2019-09-25	82.15	82.88	79.97	82.74	168264
2019-09-26	86.63	87.19	84.24	84.99	433811
2019-09-27	85.50	85.56	81.45	81.79	294822
2019-09-30	82.00	84.13	81.54	83.32	207968
2019-10-01	83.33	83.95	80.43	82.23	223689
2019-10-02	81.94	83.06	80.15	82.82	221103
2019-10-03	83.04	84.35	81.81	82.20	231093
2019-10-04	82.37	84.69	82.00	83.79	331669
2019-10-07	83.51	84.82	81.63	82.60	373104
2019-10-08	82.34	83.27	81.20	81.39	261885
2019-10-09	82.76	83.65	82.25	82.94	296918
2019-10-10	83.04	83.75	82.25	82.87	163439
2019-10-11	83.50	84.17	82.46	82.51	286333
2019-10-14	82.42	84.44	82.12	84.05	161436
2019-10-15	84.25	86.33	83.53	86.25	278199
2019-10-16	85.96	87.69	85.35	87.62	353375
2019-10-17	87.75	89.00	87.55	87.68	345387
2019-10-18	87.68	88.22	86.73	87.52	569832
2019-10-21	88.22	88.81	85.04	85.17	286233
2019-10-22	85.64	86.16	83.23	83.26	333535
2019-10-23	83.18	84.28	82.01	84.09	305342
2019-10-24	84.68	85.45	84.20	85.24	212816
2019-10-25	85.21	87.30	84.32	84.50	208206
2019-10-28	84.78	85.51	80.38	80.48	348263
2019-10-29	80.48	82.22	79.06	79.72	366641
2019-10-30	80.37	80.71	75.90	79.90	424339
2019-10-31	80.02	80.43	77.03	78.48	277328
2019-11-01	78.87	79.94	78.50	79.47	205485
2019-11-04	79.52	80.00	74.01	75.51	650039
2019-11-05	76.33	76.60	69.41	72.25	757697
2019-11-06	72.75	75.33	70.85	74.65	487087
2019-11-07	74.43	74.65	70.55	70.92	431299
2019-11-08	70.90	71.82	69.35	70.30	302515
2019-11-11	70.17	72.07	69.50	71.63	187497
2019-11-12	72.00	73.25	69.72	71.43	222243
2019-11-13	71.35	72.56	70.87	71.51	207562
2019-11-14	71.28	72.16	70.52	71.58	170125
2019-11-15	72.00	72.29	71.07	71.19	176272
2019-11-18	71.25	72.17	70.57	70.83	205864
2019-11-19	70.83	71.41	69.91	70.33	201444
2019-11-20	70.08	72.10	69.88	71.18	301025
2019-11-21	71.20	72.07	70.44	70.81	258026
2019-11-22	70.99	71.59	69.13	69.81	205931
2019-11-25	69.81	71.29	69.81	70.25	206789
2019-11-26	70.30	72.23	70.30	72.06	189396
2019-11-27	72.40	73.07	71.55	72.08	154175
2019-11-29	71.91	72.81	71.70	72.27	78606
2019-12-02	72.26	72.26	70.00	70.86	219060
2019-12-03	70.63	71.90	70.16	71.50	286769
2019-12-04	71.95	73.13	70.84	72.50	166666
2019-12-05	72.67	75.29	72.45	74.67	307922
2019-12-06	75.48	75.66	73.59	73.98	210303
2019-12-09	74.04	75.42	74.04	75.09	173669
2019-12-10	74.96	74.96	73.38	73.99	163270
2019-12-11	74.00	75.21	73.50	75.13	137150
2019-12-12	75.03	75.57	72.35	72.38	184803
2019-12-13	72.38	73.91	72.38	73.44	158486
2019-12-16	73.61	74.63	72.28	72.82	221955
2019-12-17	73.40	74.11	71.54	71.86	221498
2019-12-18	72.45	72.71	68.87	69.21	367158
2019-12-19	69.10	70.29	67.35	70.10	504555
2019-12-20	70.09	70.95	69.43	70.83	929856
2019-12-23	70.83	71.33	68.65	69.69	234065
2019-12-24	69.49	71.33	69.45	71.29	70280
2019-12-26	71.31	71.75	70.50	71.30	184655
2019-12-27	71.57	71.91	70.22	70.50	114691
2019-12-30	70.32	70.62	68.81	70.62	141401
2019-12-31	70.18	71.64	70.08	70.65	150425
2020-01-02	71.05	71.49	69.86	70.62	114756
2020-01-03	69.77	71.28	69.77	71.06	200993
2020-01-06	70.81	73.05	70.76	72.28	232023
2020-01-07	72.59	75.11	71.96	74.77	383890
2020-01-08	75.11	77.21	74.78	75.79	371664
2020-01-09	76.14	76.86	74.98	75.43	177151
2020-01-10	75.19	77.13	74.95	76.30	199715
2020-01-13	76.50	77.67	75.80	76.30	186129
2020-01-14	76.38	77.77	76.17	76.76	200117
2020-01-15	77.18	79.53	76.78	79.41	290765
2020-01-16	79.96	80.30	78.53	78.94	205610
2020-01-17	79.45	80.23	78.59	78.74	272162
2020-01-21	79.34	81.15	79.03	80.97	220050
2020-01-22	81.25	82.50	80.83	81.66	209792
2020-01-23	81.62	83.65	81.50	82.64	380604
2020-01-24	83.09	83.68	81.56	82.15	195180
2020-01-27	80.89	83.36	80.89	81.40	243591
2020-01-28	82.00	83.17	81.25	82.30	158511
2020-01-29	82.28	82.99	80.60	81.87	182762
2020-01-30	81.82	82.77	81.03	81.64	170738
2020-01-31	81.87	82.03	79.07	79.74	169294
2020-02-03	80.00	81.51	79.86	80.94	232657
2020-02-04	81.63	81.72	80.25	81.45	183553
2020-02-05	81.79	87.50	81.07	86.84	679104
2020-02-06	87.77	89.90	87.32	87.70	433452
2020-02-07	87.63	88.82	87.23	88.58	198151
2020-02-10	88.79	90.80	88.79	90.64	204408
2020-02-11	90.87	91.69	90.32	91.07	174649
2020-02-12	91.69	92.27	90.26	91.36	181930
2020-02-13	91.10	93.02	90.92	91.76	167118
2020-02-14	91.94	92.23	90.91	92.14	126329
2020-02-18	92.25	93.15	91.57	92.33	206170
2020-02-19	92.62	94.94	92.62	94.02	125241
2020-02-20	93.77	95.17	92.27	95.01	124705
2020-02-21	94.95	95.72	93.58	94.12	230199
2020-02-24	91.49	94.43	90.80	93.08	265611
2020-02-25	92.26	93.36	79.23	79.80	911127
2020-02-26	80.87	81.88	77.30	77.53	568830
2020-02-27	76.81	79.54	74.12	77.38	451131
2020-02-28	75.00	78.03	74.02	75.35	502511
2020-03-02	77.20	81.76	75.36	80.70	620535
2020-03-03	80.87	85.92	80.53	83.80	386264
2020-03-04	85.78	88.77	85.11	88.42	423642
2020-03-05	87.00	91.78	86.94	88.84	405932
2020-03-06	86.82	87.95	82.59	85.40	883565
2020-03-09	81.90	82.22	71.80	72.09	782492
2020-03-10	74.51	75.56	69.00	75.40	636894
2020-03-11	72.77	73.79	67.65	68.98	412335
2020-03-12	66.44	66.69	57.13	57.66	612095
2020-03-13	60.50	60.75	52.35	59.81	842917
2020-03-16	50.26	52.93	41.99	41.99	1110246
2020-03-17	42.67	44.70	37.53	43.22	1076883
2020-03-18	38.38	41.55	33.55	36.84	796038
2020-03-19	36.76	43.09	34.35	41.21	598420
2020-03-20	42.16	46.04	38.72	43.39	767202
2020-03-23	43.77	45.96	41.01	44.44	741941
2020-03-24	48.47	52.80	47.26	49.27	655428
2020-03-25	49.95	55.12	48.55	53.12	678806
2020-03-26	54.20	54.20	47.62	51.20	627669
2020-03-27	48.22	49.40	46.30	47.77	451839
2020-03-30	48.20	48.20	43.01	45.19	474832
2020-03-31	44.83	46.48	42.92	45.15	458427
2020-04-01	42.59	43.39	38.22	38.60	685248
2020-04-02	38.07	39.42	34.71	35.23	821584
2020-04-03	35.50	35.88	33.00	34.39	624765
2020-04-06	40.09	43.31	39.23	41.23	885847
2020-04-07	44.50	48.60	43.71	44.61	686146
2020-04-08	45.75	51.55	45.37	51.04	486246
2020-04-09	53.54	57.38	52.65	54.74	767424
2020-04-13	54.20	54.73	45.54	46.25	547285
2020-04-14	48.41	50.76	48.28	50.39	413934
2020-04-15	47.92	48.24	43.35	45.26	573442
2020-04-16	45.69	48.22	44.66	46.21	394559
2020-04-17	48.55	50.72	48.55	49.65	454422
2020-04-20	47.73	50.70	47.12	48.68	490626
2020-04-21	46.51	49.06	46.51	48.28	247076
2020-04-22	49.39	50.67	46.71	47.05	459390
2020-04-23	47.51	48.88	45.65	46.43	348054
2020-04-24	47.06	49.14	45.86	48.78	405353
2020-04-27	49.50	52.75	48.81	52.58	464747
2020-04-28	55.00	58.02	54.43	55.43	747230
2020-04-29	57.49	63.43	56.52	63.31	732244
2020-04-30	61.17	61.98	59.70	60.58	462362
2020-05-01	57.04	60.19	56.90	60.08	404730
2020-05-04	58.32	62.96	57.38	62.47	410652
2020-05-05	67.00	69.48	62.87	63.94	764689
2020-05-06	67.16	68.28	63.14	66.67	581156
2020-05-07	66.83	68.43	65.90	67.74	464944
2020-05-08	69.30	71.38	68.25	71.18	455968
2020-05-11	69.15	72.95	67.37	72.22	386929
2020-05-12	72.21	73.15	69.87	69.87	302447
2020-05-13	69.01	69.39	64.86	66.67	495459
2020-05-14	64.33	67.78	63.01	67.17	565601
2020-05-15	67.02	71.64	66.64	71.35	309909
2020-05-18	77.98	79.06	74.17	78.57	489751
2020-05-19	78.12	81.51	75.76	80.10	461798
2020-05-20	81.75	83.46	79.84	80.49	416997
2020-05-21	79.98	82.41	79.35	79.67	372819
2020-05-22	79.78	82.87	78.88	81.88	241121
2020-05-26	83.76	85.57	83.05	85.14	402404
2020-05-27	87.49	91.54	84.41	88.49	703472
2020-05-28	90.00	90.83	82.92	83.81	441697
2020-05-29	83.07	84.17	81.21	83.42	486234
2020-06-01	83.79	87.99	83.00	83.84	365496
2020-06-02	85.19	88.15	84.59	86.65	306071
2020-06-03	87.61	91.68	87.50	90.66	366804
2020-06-04	88.60	89.55	84.31	85.22	448403
2020-06-05	88.77	91.67	87.64	90.33	423274
2020-06-08	92.29	93.15	86.80	88.04	300440
2020-06-09	86.76	88.97	85.94	87.18	262571
2020-06-10	87.30	90.95	85.69	89.12	259571
2020-06-11	85.31	87.72	81.19	81.28	419451
2020-06-12	85.34	87.09	82.97	85.05	338335
2020-06-15	82.83	90.90	82.41	89.91	332642
2020-06-16	93.00	95.24	90.68	92.47	399456
2020-06-17	92.76	94.24	91.34	91.74	256327
2020-06-18	90.48	91.15	87.25	88.77	228057
2020-06-19	90.29	90.29	86.14	87.59	411292
2020-06-22	86.06	90.20	86.06	89.58	202009
2020-06-23	90.68	91.85	88.80	90.76	220903
2020-06-24	89.06	90.76	84.91	86.10	395679
2020-06-25	84.99	87.11	83.66	86.14	312940
2020-06-26	85.45	86.15	81.00	81.47	705757
2020-06-29	82.87	87.06	80.40	86.04	348763
2020-06-30	86.09	88.50	85.48	88.03	182594
2020-07-01	87.89	88.80	85.75	86.76	195932
2020-07-02	88.67	90.48	86.89	87.87	248830
2020-07-06	90.15	92.75	88.93	92.25	296875
2020-07-07	91.66	99.73	91.00	97.67	620751
2020-07-08	100.00	103.21	99.38	102.73	672095
2020-07-09	103.00	103.72	97.84	98.48	408360
2020-07-10	97.89	102.47	97.89	101.61	285929
2020-07-13	103.14	104.49	97.05	97.15	378004
2020-07-14	97.43	104.91	97.14	104.61	444783
2020-07-15	105.21	111.00	105.15	109.40	422410
2020-07-16	107.92	111.43	106.57	110.16	208157
2020-07-17	111.41	114.49	111.17	111.48	351098
2020-07-20	111.61	112.76	109.56	110.92	249549
2020-07-21	111.77	112.98	110.74	110.95	238980
2020-07-22	111.71	116.82	111.17	114.99	356957
2020-07-23	115.72	120.54	110.43	112.76	354517
2020-07-24	111.44	115.39	109.05	113.93	199778
2020-07-27	114.79	118.21	114.46	116.89	273981
2020-07-28	118.24	119.39	113.85	113.98	246671
2020-07-29	114.47	118.71	114.47	118.11	260756
2020-07-30	114.75	118.09	114.75	116.90	168392
2020-07-31	117.31	117.31	111.15	114.11	306908
2020-08-03	116.00	118.96	114.40	118.21	548132
2020-08-04	123.52	123.94	115.01	116.16	484747
2020-08-05	113.77	118.01	113.60	116.66	404941
2020-08-06	117.27	117.77	112.54	112.85	283253
2020-08-07	112.00	113.77	109.84	112.04	284670
2020-08-10	111.89	115.20	109.91	110.15	294321
2020-08-11	110.67	110.67	104.24	104.97	473402
2020-08-12	106.29	107.70	104.66	106.09	311887
2020-08-13	106.09	110.24	104.69	109.76	217037
2020-08-14	109.59	109.90	108.21	108.94	153779
2020-08-17	110.11	115.10	110.11	114.52	240207
2020-08-18	115.85	118.80	113.92	115.24	345360
2020-08-19	114.76	115.57	112.35	115.23	233934
2020-08-20	113.78	117.36	112.53	114.71	272137
2020-08-21	114.31	117.79	113.31	117.05	208623
2020-08-24	118.10	119.16	116.52	119.00	260373
2020-08-25	119.83	120.00	115.72	117.53	204238
2020-08-26	117.25	118.67	114.83	114.86	171487
2020-08-27	115.00	116.93	113.02	113.09	215671
2020-08-28	113.48	117.10	112.69	113.58	314118
2020-08-31	113.08	113.08	108.22	111.86	329707
2020-09-01	111.16	115.96	111.16	115.96	258739
2020-09-02	118.27	123.64	114.35	122.91	555054
2020-09-03	122.90	123.30	110.40	114.85	574439
2020-09-04	113.78	115.80	103.32	108.10	473373
2020-09-08	105.97	112.39	105.80	108.27	232983
2020-09-09	109.67	115.45	108.81	114.44	246236
2020-09-10	114.84	116.62	110.91	111.60	271508
2020-09-11	113.15	114.42	110.56	112.53	201274
2020-09-14	113.71	115.41	110.78	112.49	205566
2020-09-15	113.56	115.73	110.66	110.74	178539
2020-09-16	111.62	117.44	111.62	115.89	327643
2020-09-17	113.13	113.70	108.62	109.71	318809
2020-09-18	110.74	111.98	104.57	105.76	557224
2020-09-21	103.48	107.55	101.30	107.22	332713
2020-09-22	107.41	112.66	105.12	112.50	317505
2020-09-23	112.88	113.01	105.01	105.30	193443
2020-09-24	104.61	110.51	103.19	110.20	260729
2020-09-25	109.12	109.63	106.13	107.89	164356
2020-09-28	110.28	116.25	109.72	115.70	288833
2020-09-29	115.40	115.81	112.62	113.79	149343
2020-09-30	114.78	118.75	114.75	116.17	220742
2020-10-01	117.48	123.58	115.77	123.17	223512
2020-10-02	119.40	127.59	117.82	126.20	298562
2020-10-05	129.67	131.95	121.15	126.76	384542
2020-10-06	128.66	130.44	121.35	122.58	276008
2020-10-07	123.85	126.65	120.47	122.02	305119
2020-10-08	124.55	126.80	122.64	124.28	165435
2020-10-09	126.47	130.09	124.50	126.26	192575
2020-10-12	127.41	128.67	125.01	127.83	148672
2020-10-13	126.62	128.88	124.34	128.10	149221
2020-10-14	128.11	128.68	125.02	126.54	158569
2020-10-15	125.00	129.60	124.26	129.12	147540
2020-10-16	129.12	132.98	126.79	126.90	175967
2020-10-19	127.01	129.12	124.92	125.19	178192
2020-10-20	126.27	129.08	124.96	126.69	112544
2020-10-21	127.67	128.00	117.25	118.50	349324
2020-10-22	119.05	119.41	108.39	112.27	430412
2020-10-23	112.09	117.23	111.40	116.88	171995
2020-10-26	114.49	115.30	111.50	113.95	174986
2020-10-27	113.87	115.88	112.41	113.17	136860
2020-10-28	109.68	114.15	109.25	112.19	115763
2020-10-29	111.91	113.46	106.86	108.79	191128
2020-10-30	108.87	110.09	104.55	106.88	236816
2020-11-02	108.79	112.86	108.78	111.95	307907
2020-11-03	117.00	119.10	110.01	114.79	489754
2020-11-04	112.51	122.81	112.51	120.98	366552
2020-11-05	123.54	125.09	121.04	123.19	253836
2020-11-06	124.63	124.63	116.12	117.34	266572
2020-11-09	121.29	121.29	104.30	104.30	622869
2020-11-10	104.63	114.60	104.63	112.95	450032
2020-11-11	113.97	115.00	111.11	114.14	225182
2020-11-12	114.35	115.37	109.12	110.31	241846
2020-11-13	109.74	115.00	109.74	111.92	241857
2020-11-16	112.95	113.37	108.61	109.33	511044
2020-11-17	106.61	110.56	105.52	108.95	374734
2020-11-18	109.23	112.75	108.50	110.45	176288
2020-11-19	110.27	112.04	107.85	110.21	266179
2020-11-20	109.59	111.23	108.42	110.06	192291
2020-11-23	111.43	115.20	108.00	113.80	284990
2020-11-24	115.03	115.03	109.60	110.17	205607
2020-11-25	111.58	111.78	107.75	109.59	185493
2020-11-27	109.81	112.67	109.42	111.59	177465
2020-11-30	111.15	111.41	106.18	108.05	283011
2020-12-01	109.41	109.43	106.75	107.63	266742
2020-12-02	107.39	107.67	102.51	102.52	377902
2020-12-03	103.74	107.79	102.52	107.15	584121
2020-12-04	109.62	109.99	102.27	104.84	492920
2020-12-07	104.50	108.00	102.50	107.61	281041
2020-12-08	105.92	106.71	102.26	103.16	398391
2020-12-09	106.89	110.89	106.28	106.95	441426
2020-12-10	106.14	107.29	104.03	106.24	200996
2020-12-11	107.02	109.59	106.99	107.82	242132
2020-12-14	109.77	111.46	106.49	107.58	326132
2020-12-15	108.69	109.75	106.90	107.60	246519
2020-12-16	107.60	108.43	104.89	106.48	235604
2020-12-17	107.66	113.75	107.55	112.52	343044
2020-12-18	113.65	116.09	112.14	112.55	484640
2020-12-21	111.11	113.99	109.00	112.42	236223
2020-12-22	113.08	114.69	112.13	114.46	169622
2020-12-23	115.00	115.24	109.39	110.68	264449
2020-12-24	110.01	112.84	109.61	112.74	75353
2020-12-28	113.92	114.00	108.75	109.35	181138
2020-12-29	109.25	109.56	106.63	108.29	141759
2020-12-30	108.18	110.59	107.38	107.55	175588
2020-12-31	107.48	108.60	105.30	105.85	201041
2021-01-04	106.04	107.20	101.12	103.61	319000
2021-01-05	102.97	107.39	101.49	106.48	399005
2021-01-06	106.50	110.12	102.89	108.48	453794
2021-01-07	108.30	109.65	103.20	104.35	675094
2021-01-08	105.66	105.66	96.55	97.33	596137
2021-01-11	96.83	101.38	95.54	99.60	325333
2021-01-12	99.35	100.18	97.53	98.31	245055
2021-01-13	99.25	101.96	98.37	98.59	265048
2021-01-14	99.77	101.15	97.76	98.01	267753
2021-01-15	97.67	101.27	97.20	100.88	247810
2021-01-19	102.03	103.50	99.35	102.23	329915
2021-01-20	102.78	109.40	102.50	106.56	440421
2021-01-21	107.98	111.11	107.08	109.32	343652
2021-01-22	109.73	111.00	106.04	110.60	223125
2021-01-25	111.36	115.62	111.21	112.81	214223
2021-01-26	113.72	117.00	109.05	111.97	270794
2021-01-27	110.30	113.96	107.79	108.76	315652
2021-01-28	109.51	109.94	105.58	107.50	353985
2021-01-29	106.20	107.20	104.00	106.71	295349
2021-02-01	108.53	110.50	106.16	109.30	297952
2021-02-02	110.59	110.60	107.64	108.66	292309
2021-02-03	108.73	111.34	108.73	109.44	167501
2021-02-04	109.84	111.85	107.50	111.14	202483
2021-02-05	112.49	116.57	110.60	116.30	214783
2021-02-08	118.29	120.37	116.27	119.00	283633
2021-02-09	119.35	120.83	117.59	118.03	266184
2021-02-10	119.01	121.60	115.15	120.85	203648
2021-02-11	122.68	125.00	120.67	123.37	268357
2021-02-12	123.96	124.25	120.54	120.82	148756
2021-02-16	120.86	120.86	114.50	114.98	234339
2021-02-17	114.31	116.55	113.30	116.46	155370
2021-02-18	115.57	117.89	115.19	116.07	165703
2021-02-19	116.56	119.15	116.08	119.00	287426
2021-02-22	117.11	118.62	114.75	115.09	246654
2021-02-23	116.77	117.00	109.50	115.81	377784
2021-02-24	116.99	118.00	112.40	115.92	243024
2021-02-25	114.22	115.43	105.07	105.49	402538
2021-02-26	107.08	111.20	105.66	109.25	251534
2021-03-01	110.62	113.84	110.33	112.63	240459
2021-03-02	112.55	118.60	111.57	118.40	377195
2021-03-03	117.51	124.00	115.62	121.71	743957
2021-03-04	120.98	129.72	117.28	121.72	607730
2021-03-05	122.30	125.51	116.75	125.14	588035
2021-03-08	127.12	133.22	125.68	131.15	394131
2021-03-09	132.97	137.55	131.08	134.00	434277
2021-03-10	134.62	140.26	134.45	137.94	277485
2021-03-11	138.03	141.00	135.77	138.41	307527
2021-03-12	135.20	139.50	134.22	138.59	280605
2021-03-15	137.33	141.31	136.00	141.00	282183
2021-03-16	142.58	142.96	136.84	137.60	349942
2021-03-17	136.00	145.92	134.25	144.82	327631
2021-03-18	143.85	143.85	139.60	141.01	528551
2021-03-19	140.72	143.59	139.38	141.56	523184
2021-03-22	142.76	143.47	138.65	142.40	231611
2021-03-23	142.00	143.47	137.30	138.90	338418
2021-03-24	139.51	142.73	138.30	140.00	207993
2021-03-25	138.12	145.19	134.54	144.76	382037
2021-03-26	146.31	151.81	144.27	151.70	292288
2021-03-29	151.30	154.02	146.65	146.80	210475
2021-03-30	146.90	150.19	145.95	149.76	312981
2021-03-31	149.16	151.65	148.00	149.31	255978
2021-04-01	149.48	154.32	149.48	153.00	202031
2021-04-05	154.98	155.65	152.41	153.54	207999
2021-04-06	154.41	156.00	152.40	155.19	175579
2021-04-07	155.19	157.65	154.17	154.84	186673
2021-04-08	156.10	156.10	151.76	152.88	227143
2021-04-09	152.51	158.64	151.90	158.09	128746
2021-04-12	159.14	161.75	156.49	160.93	209357
2021-04-13	160.00	160.96	156.59	160.42	200729
2021-04-14	160.42	163.64	159.48	163.04	275227
2021-04-15	164.60	166.67	163.45	165.22	310174
2021-04-16	165.32	169.85	164.22	168.78	244024
2021-04-19	169.56	170.47	166.05	170.20	237256
2021-04-20	171.00	171.00	160.37	163.66	330619
2021-04-21	162.96	170.44	162.96	166.83	243666
2021-04-22	164.47	166.38	161.24	164.95	308252
2021-04-23	166.00	168.15	162.87	167.15	272797
2021-04-26	169.09	169.09	166.22	167.09	229897
2021-04-27	167.14	171.94	166.97	167.86	170209
2021-04-28	168.90	168.90	164.33	165.26	202790
2021-04-29	165.97	172.05	165.35	170.36	240380
2021-04-30	170.41	171.40	165.15	165.78	239801
2021-05-03	167.03	173.38	166.35	172.07	379954
2021-05-04	174.00	179.00	167.25	174.62	581755
2021-05-05	176.20	176.66	167.69	172.11	467183
2021-05-06	175.89	177.58	171.93	175.29	312125
2021-05-07	174.94	183.69	173.70	183.36	354109
2021-05-10	184.68	188.00	180.33	181.07	302235
2021-05-11	177.26	177.72	165.25	171.86	442993
2021-05-12	170.44	170.60	163.53	164.32	319264
2021-05-13	164.03	174.62	164.03	172.80	253483
2021-05-14	173.73	176.51	171.99	175.83	280865
2021-05-17	173.64	174.87	168.43	171.04	256266
2021-05-18	171.79	173.41	166.22	166.53	443041
2021-05-19	162.43	166.12	160.44	165.70	246111
2021-05-20	165.37	169.59	163.82	167.74	160912
2021-05-21	169.74	171.22	163.36	164.50	283694
2021-05-24	166.15	169.50	165.64	167.39	191550
2021-05-25	168.00	175.73	168.00	172.28	257751
2021-05-26	173.23	178.73	172.59	178.01	243589
2021-05-27	181.00	181.00	174.97	178.38	226017
2021-05-28	179.55	181.95	176.91	180.81	207048
2021-06-01	184.20	184.99	179.00	183.17	273103
2021-06-02	182.93	185.00	179.40	181.26	461307
2021-06-03	179.22	179.94	171.38	171.55	266349
2021-06-04	173.20	174.23	168.43	172.99	293956
2021-06-07	172.20	173.65	168.69	171.68	264509
2021-06-08	172.57	175.98	172.47	175.56	221314
2021-06-09	175.15	175.15	166.26	167.14	287239
2021-06-10	165.50	165.82	152.85	154.82	531067
2021-06-11	155.49	157.53	154.74	156.45	236219
2021-06-14	156.17	156.93	152.20	153.57	342279
2021-06-15	154.43	157.33	153.16	155.70	433217
2021-06-16	156.58	160.00	152.69	152.79	415411
2021-06-17	151.65	155.06	149.50	152.26	408824
2021-06-18	150.43	157.36	150.36	153.01	634621
2021-06-21	153.73	157.16	153.39	155.54	314161
2021-06-22	154.27	156.42	153.03	155.83	258014
2021-06-23	155.52	155.52	150.36	153.94	174192
2021-06-24	153.09	155.21	151.22	154.58	124821
2021-06-25	155.57	156.79	153.58	153.62	398350
2021-06-28	154.02	156.54	153.42	155.58	181488
2021-06-29	156.00	161.15	156.00	160.01	209224
2021-06-30	159.75	163.10	158.79	161.94	187952
2021-07-01	162.48	167.07	160.61	166.04	219439
2021-07-02	166.37	167.03	164.80	165.41	149976
2021-07-06	165.18	165.18	159.02	162.07	238297
2021-07-07	162.97	170.75	162.54	168.74	274422
2021-07-08	164.65	167.69	160.00	163.28	197911
2021-07-09	164.10	167.50	163.82	164.17	155942
2021-07-12	163.19	164.95	160.82	163.77	190042
2021-07-13	163.06	163.06	156.75	157.03	176542
2021-07-14	157.38	160.72	156.50	158.58	172553
2021-07-15	158.10	160.06	155.08	156.69	177500
2021-07-16	156.99	159.70	154.97	155.41	176921
2021-07-19	152.30	159.52	151.23	156.98	210644
2021-07-20	157.90	162.14	155.97	160.70	179313
2021-07-21	161.11	164.69	160.72	163.99	136445
2021-07-22	162.28	163.25	159.41	161.32	172860
2021-07-23	162.26	165.83	161.50	165.69	159838
2021-07-26	166.00	167.16	159.16	159.50	142410
2021-07-27	159.49	161.59	155.99	161.35	128205
2021-07-28	161.86	163.30	158.32	160.06	149773
2021-07-29	161.10	172.20	161.10	168.94	244731
2021-07-30	167.63	172.15	167.08	170.90	202019
2021-08-02	172.60	175.90	172.50	173.25	294720
2021-08-03	174.87	174.87	161.12	163.04	478245
2021-08-04	162.10	164.75	158.66	159.01	281761
2021-08-05	158.98	161.75	157.26	158.28	173201
2021-08-06	159.66	161.46	156.50	158.49	145616
2021-08-09	157.01	159.95	155.80	157.69	144151
2021-08-10	157.26	160.91	156.15	157.77	171306
2021-08-11	157.90	162.37	156.56	161.95	152184
2021-08-12	162.50	164.46	158.38	159.72	156035
2021-08-13	159.49	160.24	156.19	157.77	118645
2021-08-16	157.42	161.12	156.00	159.38	119919
2021-08-17	157.23	157.23	150.78	152.10	145851
2021-08-18	151.78	155.32	150.50	153.26	182206
2021-08-19	150.88	152.84	145.89	151.14	173958
2021-08-20	150.76	154.80	150.57	153.86	154217
2021-08-23	154.75	154.75	150.36	152.70	146450
2021-08-24	152.70	158.43	152.70	156.04	142416
2021-08-25	156.75	158.62	155.92	156.24	121059
2021-08-26	157.93	158.04	152.92	154.12	137341
2021-08-27	154.18	160.99	154.18	158.20	229968
2021-08-30	158.13	159.45	155.86	159.03	135287
2021-08-31	159.74	161.76	156.56	160.33	165875
2021-09-01	161.15	164.88	159.72	164.40	167688
2021-09-02	164.90	165.25	162.43	163.40	116194
2021-09-03	162.23	165.91	158.76	162.61	143764
2021-09-07	161.45	161.79	157.96	159.39	146148
2021-09-08	157.40	157.68	151.50	151.98	212734
2021-09-09	152.09	155.65	150.63	153.61	198270
2021-09-10	155.36	156.77	152.89	153.05	195125
2021-09-13	153.67	153.67	147.97	152.39	261824
2021-09-14	153.98	154.72	149.54	151.09	181203
2021-09-15	150.76	153.72	149.59	153.32	158483
2021-09-16	153.31	157.41	153.31	155.56	180535
2021-09-17	155.98	158.00	155.00	156.85	581922
2021-09-20	153.11	155.47	148.14	150.16	202000
2021-09-21	151.02	152.58	148.62	151.18	162758
2021-09-22	151.90	154.50	151.35	151.64	155028
2021-09-23	152.17	153.04	148.33	148.90	159249
2021-09-24	148.00	151.00	145.52	148.78	145939
2021-09-27	147.46	152.64	146.38	151.64	175553
2021-09-28	150.36	150.98	147.69	148.44	111439
2021-09-29	149.35	152.12	149.35	149.51	129352
2021-09-30	150.74	150.74	141.80	141.91	169622
2021-10-01	142.63	143.55	139.11	140.76	262406
2021-10-04	140.39	140.87	138.27	140.28	172273
2021-10-05	140.33	141.90	136.99	137.80	209214
2021-10-06	136.78	139.31	135.15	137.31	155427
2021-10-07	138.90	145.09	138.90	141.56	305576
2021-10-08	141.69	142.68	138.56	139.82	117590
2021-10-11	139.91	140.98	137.99	138.52	93041
2021-10-12	139.73	140.14	138.38	139.36	104961
2021-10-13	140.29	142.44	139.03	141.93	97035
2021-10-14	141.50	143.93	141.22	142.96	203629
2021-10-15	145.26	145.26	138.59	138.61	205537
2021-10-18	138.38	142.05	138.38	140.62	234934
2021-10-19	142.12	144.10	140.64	142.90	140861
2021-10-20	143.44	147.75	143.00	146.38	135050
2021-10-21	145.80	147.01	144.16	145.26	111390
2021-10-22	145.58	147.81	145.26	145.62	123059
2021-10-25	145.62	148.39	144.80	145.71	124495
2021-10-26	146.31	147.33	144.58	146.19	95497
2021-10-27	147.12	150.19	144.57	144.57	146805
2021-10-28	145.87	150.84	144.03	147.81	155097
2021-10-29	147.40	150.81	147.40	149.30	182907
2021-11-01	148.79	155.03	146.05	154.65	258112
2021-11-02	152.50	154.63	133.33	135.89	789006
2021-11-03	135.58	142.50	135.25	138.85	326622
2021-11-04	140.00	142.66	134.40	135.09	331899
2021-11-05	137.23	140.34	136.00	138.47	237069
2021-11-08	139.00	139.39	135.59	136.81	202012
2021-11-09	137.87	140.58	137.87	139.18	236809
2021-11-10	138.79	141.48	137.73	138.13	264513
2021-11-11	138.90	140.93	138.52	140.47	147059
2021-11-12	141.00	143.83	140.67	142.99	199969
2021-11-15	143.89	143.89	142.05	143.00	118388
2021-11-16	143.63	145.86	143.18	145.33	192589
2021-11-17	145.00	148.14	145.00	147.46	179820
2021-11-18	147.50	150.48	146.28	149.89	222004
2021-11-19	149.32	153.97	149.28	150.98	211768
2021-11-22	152.00	152.00	146.59	147.47	170045
2021-11-23	147.78	149.25	145.50	148.49	143659
2021-11-24	148.19	149.38	146.34	146.51	97923
2021-11-26	143.58	145.67	140.83	143.19	140523
2021-11-29	144.59	144.77	140.00	143.51	200412
2021-11-30	143.28	148.07	140.64	143.66	390466
2021-12-01	146.20	149.63	144.52	146.47	230475
2021-12-02	146.91	154.32	146.17	153.64	217297
2021-12-03	154.36	154.53	150.42	151.47	191081
2021-12-06	152.41	157.41	151.05	155.12	211517
2021-12-07	156.03	159.24	152.69	156.87	251285
2021-12-08	157.07	160.50	155.05	155.99	244113
2021-12-09	157.95	160.59	156.43	158.31	262158
2021-12-10	158.86	160.13	156.07	159.72	189565
2021-12-13	158.99	160.12	152.05	153.17	221197
2021-12-14	152.21	154.57	150.17	152.72	216338
2021-12-15	152.96	156.67	147.30	156.41	406905
2021-12-16	155.43	156.39	151.05	152.27	261407
2021-12-17	150.24	151.82	148.66	150.51	542197
2021-12-20	150.52	150.52	145.00	146.41	347544
2021-12-21	147.35	151.32	147.34	150.98	213222
2021-12-22	149.57	153.76	149.57	153.74	310176
2021-12-23	154.94	154.96	151.86	152.19	96340
2021-12-27	151.70	153.37	148.94	150.15	179565
2021-12-28	151.00	153.00	150.22	151.46	115424
2021-12-29	151.39	152.33	145.53	151.29	178109
2021-12-30	151.80	153.72	150.87	151.25	112376
2021-12-31	151.25	155.55	149.77	154.48	134707
2022-01-03	154.34	155.43	147.86	148.34	221205
2022-01-04	148.57	149.61	145.97	147.13	272255
2022-01-05	147.64	150.88	143.94	144.08	218038
2022-01-06	144.80	145.36	140.83	144.07	192253
2022-01-07	145.44	145.77	133.31	133.68	349278
2022-01-10	132.06	134.59	129.11	134.29	413873
2022-01-11	134.29	137.28	132.60	136.96	152037
2022-01-12	136.65	138.99	135.00	136.41	215711
2022-01-13	138.61	141.85	136.90	138.90	232737
2022-01-14	137.71	141.68	136.57	139.02	237005
2022-01-18	137.04	137.04	127.64	128.23	277087
2022-01-19	128.50	129.03	123.20	124.81	318524
2022-01-20	125.79	127.26	121.67	122.33	245334
2022-01-21	120.80	126.13	120.15	120.29	222499
2022-01-24	117.72	128.64	116.66	128.14	322876
2022-01-25	126.85	128.60	123.97	125.68	179951
2022-01-26	128.78	129.26	116.51	118.57	237577
2022-01-27	118.85	121.96	114.98	116.49	212236
2022-01-28	116.47	121.83	113.74	121.78	203238
2022-01-31	121.52	125.30	120.49	124.51	208581
2022-02-01	125.00	125.87	119.74	123.17	242983
2022-02-02	124.82	126.64	123.43	125.60	218931
2022-02-03	125.26	126.69	123.50	124.65	262545
2022-02-04	123.77	123.82	117.56	118.77	286004
2022-02-07	117.50	119.85	115.11	117.47	239607
2022-02-08	118.09	121.91	116.37	121.78	297364
2022-02-09	123.00	126.24	122.50	125.43	266688
2022-02-10	123.20	125.89	120.43	121.41	315914
2022-02-11	122.06	123.61	119.82	120.97	252098
2022-02-14	121.33	123.51	119.62	121.45	408815
2022-02-15	129.61	132.84	126.00	129.55	813343
2022-02-16	127.81	129.38	123.39	128.00	460999
2022-02-17	126.86	128.00	122.71	122.82	308968
2022-02-18	123.44	125.84	121.30	124.27	340407
2022-02-22	122.82	125.77	118.77	120.71	438886
2022-02-23	120.47	120.98	115.25	115.90	287772
2022-02-24	110.83	120.62	110.83	120.32	327581
2022-02-25	120.88	125.89	120.63	125.07	230186
2022-02-28	122.93	127.12	122.93	126.13	260524
2022-03-01	126.35	130.30	124.85	128.36	306794
2022-03-02	128.17	134.05	128.17	132.42	361058
2022-03-03	132.56	133.72	130.08	130.87	195401
2022-03-04	129.64	130.14	125.93	127.40	364611
2022-03-07	127.08	127.80	118.50	118.88	324581
2022-03-08	118.41	124.59	116.79	119.89	274058
2022-03-09	122.27	125.10	121.27	121.85	207077
2022-03-10	118.01	120.84	117.22	120.58	234443
2022-03-11	122.20	123.09	117.94	118.90	178934
2022-03-14	120.07	120.07	111.95	114.93	259801
2022-03-15	116.21	119.19	115.01	118.80	204697
2022-03-16	119.26	121.77	114.65	120.23	431300
2022-03-17	120.25	123.81	119.84	123.10	262920
2022-03-18	122.46	126.60	121.59	125.74	422465
2022-03-21	124.78	125.46	119.54	120.71	214235
2022-03-22	121.55	123.31	119.22	120.21	194234
2022-03-23	115.37	116.50	108.73	108.96	702416
2022-03-24	109.46	109.46	104.47	105.51	450179
2022-03-25	106.54	106.65	100.42	102.70	412825
2022-03-28	103.88	104.39	99.45	102.64	286774
2022-03-29	104.72	109.97	103.65	105.85	325590
2022-03-30	105.65	106.77	101.98	102.46	193108
2022-03-31	102.32	102.85	97.37	97.68	431380
2022-04-01	97.92	100.75	97.79	98.93	508006
2022-04-04	98.95	102.24	98.68	102.03	432190
2022-04-05	101.18	102.35	96.29	96.87	441890
2022-04-06	95.95	95.95	91.65	92.15	468968
2022-04-07	92.15	93.28	88.13	90.64	613125
2022-04-08	90.79	94.52	89.31	90.28	340522
2022-04-11	89.58	92.28	89.01	90.83	384244
2022-04-12	93.39	95.88	89.91	90.15	442263
2022-04-13	88.15	92.69	88.15	91.04	428588
2022-04-14	91.81	92.45	88.27	90.06	445751
2022-04-18	89.35	90.93	88.59	89.30	318193
2022-04-19	89.00	93.91	89.00	93.48	347158
2022-04-20	95.00	96.69	93.35	93.89	398580
2022-04-21	95.38	95.92	93.33	94.50	484305
2022-04-22	93.64	94.27	91.94	92.13	412392
2022-04-25	92.15	97.78	91.18	97.64	483338
2022-04-26	96.99	98.35	93.73	93.83	360594
2022-04-27	93.41	95.05	90.48	93.01	381080
2022-04-28	94.58	96.83	91.49	96.46	200064
2022-04-29	96.48	97.88	93.25	93.71	279887
2022-05-02	93.34	98.00	93.02	97.93	404543
2022-05-03	98.50	99.85	95.65	99.06	384346
2022-05-04	100.33	105.33	98.09	104.64	352030
2022-05-05	101.97	103.18	98.76	100.26	314886
2022-05-06	100.06	100.06	96.31	97.76	369081
2022-05-09	96.53	100.93	95.34	97.43	289841
2022-05-10	99.81	100.97	93.62	95.08	286235
2022-05-11	95.02	95.08	88.50	88.90	317863
2022-05-12	87.92	95.51	87.92	94.54	440980
2022-05-13	96.82	100.14	95.00	99.01	439108
2022-05-16	99.34	99.72	96.00	98.40	461283
2022-05-17	100.38	101.96	97.37	101.04	213017
2022-05-18	98.51	98.59	95.71	97.09	419787
2022-05-19	96.64	99.40	96.13	97.35	263395
2022-05-20	98.83	98.83	93.60	96.73	284442
2022-05-23	97.31	97.33	92.03	92.45	316464
2022-05-24	91.23	92.28	86.72	88.67	385468
2022-05-25	88.28	92.07	88.22	91.16	287422
2022-05-26	92.16	97.64	92.16	96.24	207247
2022-05-27	96.53	98.98	96.53	98.79	203822
2022-05-31	97.50	98.19	95.93	97.99	226822
2022-06-01	98.60	98.60	96.89	97.38	238537
2022-06-02	97.76	99.74	96.77	98.93	161153
2022-06-03	97.41	98.21	96.39	97.31	179865
2022-06-06	97.53	98.30	94.82	94.93	152557
2022-06-07	93.48	98.33	92.98	98.23	297241
2022-06-08	97.05	98.41	95.29	96.12	232589
2022-06-09	95.33	98.43	95.33	96.37	239917
2022-06-10	94.89	95.42	91.21	91.90	289347
2022-06-13	88.40	89.60	82.48	84.05	429871
2022-06-14	83.94	85.39	82.53	83.57	407962
2022-06-15	84.49	85.00	79.90	83.13	555849
2022-06-16	82.50	82.50	75.54	76.60	573401
2022-06-17	76.11	76.16	71.73	74.23	681969
2022-06-21	76.00	79.26	74.59	76.46	535259
2022-06-22	75.00	79.50	75.00	78.86	325708
2022-06-23	79.44	86.26	79.44	85.80	331872
2022-06-24	86.70	88.65	85.79	86.53	801218
2022-06-27	87.41	89.17	85.95	87.76	193667
2022-06-28	86.93	88.17	84.97	85.08	211997
2022-06-29	83.98	85.98	82.74	85.98	195904
2022-06-30	84.87	87.50	83.65	86.90	202939
2022-07-01	87.11	93.42	86.26	93.10	239242
2022-07-05	92.04	100.26	91.58	100.19	403471
2022-07-06	99.54	100.74	95.43	98.44	251296
2022-07-07	98.07	99.12	94.46	96.93	234983
2022-07-08	96.34	98.75	95.91	97.92	161315
2022-07-11	97.32	99.63	97.13	97.55	174240
2022-07-12	96.00	99.92	95.02	96.92	182393
2022-07-13	95.00	98.86	92.79	97.81	198265
2022-07-14	96.33	97.38	94.50	96.21	156053
2022-07-15	98.65	98.65	94.26	96.47	175881
2022-07-18	97.49	98.83	95.40	96.44	168331
2022-07-19	97.64	101.22	95.98	101.09	221681
2022-07-20	101.25	101.93	99.15	101.25	238852
2022-07-21	100.60	105.39	98.23	105.20	321568
2022-07-22	104.82	107.76	104.19	106.16	247853
2022-07-25	105.86	105.88	103.98	104.72	213958
2022-07-26	103.28	105.07	102.75	105.01	184760
2022-07-27	105.80	108.98	103.69	108.44	209656
2022-07-28	108.54	111.98	107.10	111.90	287716
2022-07-29	112.07	113.01	108.80	112.80	190888
2022-08-01	111.24	115.68	110.84	114.32	450792
2022-08-02	113.89	116.10	105.93	106.51	503721
2022-08-03	105.70	108.37	105.46	106.73	333167
2022-08-04	107.38	111.33	106.61	110.91	218981
2022-08-05	108.31	111.05	107.55	108.15	181595
2022-08-08	109.45	111.37	107.99	109.77	149012
2022-08-09	108.18	108.67	105.31	106.51	160885
2022-08-10	109.20	114.94	108.29	112.27	241799
2022-08-11	114.55	114.72	110.83	112.02	208623
2022-08-12	112.22	113.91	110.90	112.27	132156
2022-08-15	112.15	113.80	110.57	111.36	128585
2022-08-16	111.17	112.40	109.48	110.94	208033
2022-08-17	109.34	111.64	107.22	108.43	120965
2022-08-18	108.42	108.77	105.41	106.66	282890
2022-08-19	105.70	105.70	102.07	102.35	231588
2022-08-22	100.31	101.63	99.03	99.42	166107
2022-08-23	99.42	100.73	98.75	98.81	157493
2022-08-24	98.60	101.37	97.10	99.39	227555
2022-08-25	99.35	101.99	98.49	101.56	283006
2022-08-26	101.91	101.91	95.82	96.59	140308
2022-08-29	95.65	97.69	95.65	96.68	128536
2022-08-30	97.31	100.35	95.13	96.15	230339
2022-08-31	96.15	96.53	94.56	94.91	183418
2022-09-01	93.59	93.88	91.33	92.73	269300
2022-09-02	93.95	94.58	90.30	90.82	212495
2022-09-06	90.77	90.77	88.09	88.80	195390
2022-09-07	89.76	91.68	88.67	91.21	201554
2022-09-08	89.97	92.03	88.73	92.00	162095
2022-09-09	93.02	94.75	92.20	94.57	159211
2022-09-12	95.47	96.84	94.75	94.81	142313
2022-09-13	91.27	91.27	85.60	86.96	371795
2022-09-14	86.87	87.05	84.54	85.82	251363
2022-09-15	85.22	88.00	83.33	84.39	185436
2022-09-16	83.20	86.68	83.01	86.47	532488
2022-09-19	86.29	87.76	85.88	87.57	189227
2022-09-20	85.88	86.92	85.14	85.53	183468
2022-09-21	86.93	87.74	84.65	84.89	271288
2022-09-22	84.31	85.79	83.26	84.31	306604
2022-09-23	83.25	84.20	82.25	83.71	183184
2022-09-26	83.16	84.40	81.12	81.22	140595
2022-09-27	80.76	82.65	77.60	79.07	203123
2022-09-28	80.08	84.32	79.45	83.48	209813
2022-09-29	81.68	81.90	80.34	81.53	177019
2022-09-30	81.30	83.62	80.55	81.37	213194
2022-10-03	83.12	86.36	82.55	85.99	241458
2022-10-04	87.19	90.56	87.19	90.55	168707
2022-10-05	88.24	89.57	87.07	87.83	179726
2022-10-06	86.80	88.66	86.11	88.30	164568
2022-10-07	87.12	87.58	84.72	87.35	207164
2022-10-10	86.83	87.86	85.61	87.37	154242
2022-10-11	87.47	89.60	86.00	86.68	191233
2022-10-12	86.12	86.42	84.41	85.58	201033
2022-10-13	83.17	84.56	80.25	83.45	227115
2022-10-14	84.21	84.55	78.74	79.60	202058
2022-10-17	81.85	82.52	80.11	80.94	200953
2022-10-18	82.88	85.18	81.90	84.12	190629
2022-10-19	82.41	83.13	76.08	78.37	337885
2022-10-20	78.69	79.42	75.33	76.15	204412
2022-10-21	75.74	79.09	74.61	78.61	299764
2022-10-24	79.42	82.53	78.90	82.37	214232
2022-10-25	83.21	88.99	82.12	87.80	219596
2022-10-26	88.13	91.00	87.47	88.62	205790
2022-10-27	89.29	93.53	88.60	90.76	303757
2022-10-28	90.32	93.19	88.74	92.64	172792
2022-10-31	91.77	93.35	89.40	92.05	189321
2022-11-01	95.00	95.20	89.78	92.41	316511
2022-11-02	90.84	90.84	83.16	83.43	324903
2022-11-03	81.89	83.54	80.91	82.32	308091
2022-11-04	83.52	85.82	81.07	83.27	178405
2022-11-07	82.53	85.34	80.30	84.50	265395
2022-11-08	84.81	85.36	82.20	84.12	178314
2022-11-09	82.83	86.34	80.90	80.95	258593
2022-11-10	87.09	96.37	87.09	94.36	371043
2022-11-11	95.45	95.45	92.16	94.52	238297
2022-11-14	93.43	94.33	91.14	93.50	253218
2022-11-15	96.23	99.00	96.23	96.64	283046
2022-11-16	95.57	96.35	91.89	93.78	227743
2022-11-17	90.46	92.00	88.66	91.90	160622
2022-11-18	94.06	94.54	92.21	93.24	181008
2022-11-21	93.05	93.16	91.64	92.21	117481
2022-11-22	93.69	95.36	92.69	95.04	156314
2022-11-23	95.71	97.51	94.60	96.78	177584
2022-11-25	95.52	97.35	95.24	96.87	38736
2022-11-28	96.46	96.46	91.97	95.80	175990
2022-11-29	96.02	96.44	94.76	94.88	154613
2022-11-30	94.28	99.36	92.25	99.34	317176
2022-12-01	100.00	103.68	99.96	102.24	230391
2022-12-02	99.90	102.89	99.11	99.58	153288
2022-12-05	97.71	98.80	96.65	98.21	123022
2022-12-06	98.53	98.53	93.47	94.85	174532
2022-12-07	95.08	97.94	95.08	97.17	179438
2022-12-08	97.22	98.90	94.24	96.26	200839
2022-12-09	94.67	96.70	94.67	95.69	141150
2022-12-12	95.55	99.71	95.14	99.34	192414
2022-12-13	105.08	107.63	99.68	100.93	247538
2022-12-14	100.43	101.67	97.95	99.57	164965
2022-12-15	97.75	104.22	97.75	104.04	311471
2022-12-16	100.55	104.20	100.34	102.09	1181144
2022-12-19	100.84	101.07	97.32	97.87	315715
2022-12-20	96.53	98.08	95.01	95.39	220184
2022-12-21	97.02	99.10	96.89	97.40	210956
2022-12-22	95.84	98.05	93.75	97.40	150219
2022-12-23	95.91	96.83	94.31	94.82	159175
2022-12-27	94.52	95.01	93.02	93.36	138091
2022-12-28	93.00	94.07	90.19	90.21	172129
2022-12-29	90.82	93.23	90.23	92.71	156462
2022-12-30	91.54	93.07	91.00	92.60	214829
2023-01-03	94.72	96.01	92.86	95.03	298171
2023-01-04	96.51	98.65	95.41	98.28	286774
2023-01-05	97.14	100.74	95.48	100.00	320940
2023-01-06	102.10	103.04	100.10	101.49	233442
2023-01-09	101.61	103.74	100.44	101.50	189397
2023-01-10	101.01	103.53	100.56	103.23	233718
2023-01-11	104.58	107.01	103.73	105.98	237663
2023-01-12	106.75	106.75	103.34	104.84	222749
2023-01-13	103.53	107.91	103.42	107.23	335031
2023-01-17	106.24	108.35	106.12	107.19	228023
2023-01-18	108.76	110.98	105.76	106.72	159686
2023-01-19	105.71	106.40	102.71	103.87	255162
2023-01-20	104.60	107.30	103.12	107.30	250047
2023-01-23	107.04	110.02	106.92	109.81	260507
2023-01-24	109.82	110.64	108.65	109.15	161803
2023-01-25	107.23	110.28	107.23	109.19	164059
2023-01-26	109.61	111.81	107.19	110.18	142772
2023-01-27	109.57	111.90	109.57	110.63	136318
2023-01-30	109.38	110.59	107.90	107.98	144004
2023-01-31	109.72	113.99	109.15	113.85	206993
2023-02-01	113.21	118.75	111.45	117.04	293692
2023-02-02	119.34	126.37	118.36	124.75	482384
2023-02-03	121.51	123.67	119.75	121.80	325721
2023-02-06	119.09	120.25	117.56	118.57	191447
2023-02-07	117.66	121.50	116.00	120.71	170707
2023-02-08	119.39	120.00	115.41	115.68	207680
2023-02-09	117.27	117.49	114.79	115.60	131673
2023-02-10	114.62	116.12	113.46	113.53	192622
2023-02-13	113.85	118.47	112.36	118.35	183992
2023-02-14	116.58	118.08	114.70	117.10	196210
2023-02-15	115.96	118.84	115.79	118.07	214539
2023-02-16	116.07	118.21	115.42	116.92	179769
2023-02-17	116.83	116.83	111.95	114.29	219191
2023-02-21	108.81	112.82	103.52	104.66	427172
2023-02-22	101.59	105.65	100.22	104.39	428550
2023-02-23	104.11	107.41	103.20	107.07	234571
2023-02-24	104.10	107.55	103.93	105.18	337361
2023-02-27	106.16	106.90	103.52	104.11	194710
2023-02-28	103.31	105.47	103.31	104.31	325937
2023-03-01	104.24	105.89	103.33	103.61	143516
2023-03-02	102.71	103.86	100.70	103.51	116075
2023-03-03	104.44	107.30	103.47	106.71	179836
2023-03-06	107.17	107.33	102.48	103.19	217931
2023-03-07	103.86	104.45	101.54	101.55	188884
2023-03-08	102.55	104.47	101.12	104.36	191587
2023-03-09	104.79	107.93	102.48	102.63	167290
2023-03-10	103.51	103.51	98.49	99.77	216214
2023-03-13	98.06	101.81	97.48	100.67	161464
2023-03-14	103.37	104.04	101.10	103.66	211801
2023-03-15	102.78	106.79	102.78	105.44	415280
2023-03-16	103.95	108.68	103.61	107.48	203529
2023-03-17	106.40	108.47	105.31	105.70	430043
2023-03-20	106.79	107.80	104.58	105.58	198221
2023-03-21	107.37	108.83	106.58	107.75	152113
2023-03-22	107.48	109.44	105.86	106.08	139387
2023-03-23	107.30	112.50	107.30	111.17	387520
2023-03-24	110.72	114.24	109.70	113.77	337881
2023-03-27	114.26	114.47	110.33	111.03	222984
2023-03-28	110.84	112.74	110.54	112.36	162573
2023-03-29	113.21	113.27	110.25	112.39	123978
2023-03-30	113.15	114.49	109.63	110.27	203830
2023-03-31	110.58	114.19	110.58	114.03	278159
2023-04-03	113.11	114.59	112.13	114.00	152258
2023-04-04	113.67	113.67	110.22	111.43	155683
2023-04-05	111.38	111.41	108.85	110.67	149444
2023-04-06	110.12	110.34	104.49	107.65	290321
2023-04-10	107.30	109.48	107.30	109.12	133364
2023-04-11	109.82	114.37	109.82	112.85	154953
2023-04-12	113.87	113.87	110.69	110.90	131812
2023-04-13	111.71	111.80	109.49	110.33	153921
2023-04-14	109.83	110.92	108.50	109.32	175404
2023-04-17	109.07	111.23	108.29	111.22	170222
2023-04-18	111.93	115.05	111.89	114.73	171422
2023-04-19	114.09	114.65	112.96	114.17	164915
2023-04-20	114.58	120.74	113.63	113.99	453487
2023-04-21	113.97	114.45	112.69	114.00	106599
2023-04-24	113.91	116.82	110.98	116.61	116282
2023-04-25	115.24	117.65	115.24	115.87	121122
2023-04-26	115.61	115.71	111.75	112.62	164165
2023-04-27	114.06	115.49	112.73	115.00	132043
2023-04-28	114.48	120.11	114.48	118.80	231360
2023-05-01	118.14	119.77	116.64	118.55	238188
2023-05-02	116.61	116.61	108.75	115.17	433687
2023-05-03	115.18	119.35	115.18	116.67	249700
2023-05-04	116.45	117.33	112.04	114.16	195848
2023-05-05	115.85	116.25	112.80	115.50	117062
2023-05-08	114.51	116.49	114.03	116.27	106773
2023-05-09	114.87	117.10	114.86	115.51	149964
2023-05-10	117.36	117.36	115.19	116.78	129810
2023-05-11	116.57	119.58	116.41	119.43	177613
2023-05-12	120.00	120.71	116.44	117.82	188286
2023-05-15	117.82	119.72	116.96	118.92	135106
2023-05-16	118.39	120.14	115.91	119.86	130009
2023-05-17	120.30	122.49	119.27	122.39	149320
2023-05-18	122.53	124.62	121.45	124.04	187983
2023-05-19	124.74	124.74	119.62	121.70	128450
2023-05-22	121.29	122.32	118.25	119.04	169221
2023-05-23	117.59	118.95	114.41	115.05	206293
2023-05-24	114.20	115.91	114.16	115.19	158592
2023-05-25	115.37	117.71	115.36	115.62	127705
2023-05-26	115.32	116.18	112.71	115.79	141191
2023-05-30	116.27	117.78	115.98	117.36	81661
2023-05-31	116.30	116.40	112.75	113.77	211111
2023-06-01	113.60	115.73	113.60	114.84	109763
2023-06-02	115.83	121.69	115.49	121.57	237043
2023-06-05	119.80	119.97	116.50	119.26	118278
2023-06-06	118.65	128.08	118.08	128.01	199240
2023-06-07	128.57	132.37	127.39	130.28	290988
2023-06-08	129.97	132.11	128.90	129.22	190387
2023-06-09	129.00	130.74	127.57	128.78	174103
2023-06-12	128.63	132.73	127.69	132.20	150751
2023-06-13	132.04	134.53	131.60	132.90	144347
2023-06-14	134.50	134.50	128.03	129.06	357642
2023-06-15	129.42	132.17	128.69	131.93	185190
2023-06-16	132.37	132.53	129.38	130.57	320123
2023-06-20	129.74	132.88	129.41	131.02	205373
2023-06-21	130.51	131.90	129.33	130.41	237621
2023-06-22	129.06	130.39	128.24	129.58	184416
2023-06-23	127.76	129.80	126.83	128.78	250249
2023-06-26	128.83	131.41	127.06	128.24	199724
2023-06-27	128.71	135.00	128.71	132.71	194313
2023-06-28	132.25	133.50	131.06	131.74	122030
2023-06-29	131.75	131.89	129.58	131.56	178380
2023-06-30	132.70	135.41	131.69	134.89	185382
2023-07-03	134.91	135.49	130.39	132.27	74569
2023-07-05	132.13	132.22	128.01	128.53	176932
2023-07-06	126.00	126.00	120.40	121.37	241280
2023-07-07	121.52	124.25	121.52	123.42	140736
2023-07-10	124.18	129.73	124.18	129.71	269913
2023-07-11	129.90	131.66	128.17	128.43	343980
2023-07-12	131.18	134.26	129.84	133.79	176616
2023-07-13	134.78	136.22	133.52	134.67	220034
2023-07-14	135.41	137.86	134.31	137.78	162524
2023-07-17	137.10	139.36	136.49	138.93	132971
2023-07-18	139.50	141.17	138.50	139.11	100496
2023-07-19	139.00	141.51	135.59	140.79	260814
2023-07-20	141.91	141.91	134.20	136.61	238068
2023-07-21	137.83	137.83	134.20	135.13	155535
2023-07-24	134.65	136.40	133.38	136.23	117907
2023-07-25	135.43	138.23	135.43	136.75	135863
2023-07-26	135.99	137.61	133.19	134.02	182489
2023-07-27	135.40	136.21	131.84	132.01	132680
2023-07-28	133.24	137.40	133.24	136.88	158415
2023-07-31	137.47	138.89	134.49	138.75	250982
2023-08-01	136.46	140.28	133.51	137.72	278621
2023-08-02	138.01	139.74	132.52	139.60	226680
2023-08-03	138.36	138.58	125.69	130.33	409363
2023-08-04	130.47	135.60	130.04	134.69	147125
2023-08-07	134.70	139.03	134.34	137.67	188027
2023-08-08	136.25	137.90	134.34	136.75	101968
2023-08-09	136.18	137.21	133.78	135.94	99244
2023-08-10	137.02	138.80	132.50	132.89	112075
2023-08-11	131.90	134.57	131.90	133.06	104310
2023-08-14	132.11	134.30	131.14	134.28	102961
2023-08-15	134.07	135.74	132.81	134.58	105307
2023-08-16	133.79	134.54	128.24	128.38	225807
2023-08-17	128.50	129.54	119.40	119.50	260765
2023-08-18	117.34	120.14	117.28	118.15	205149
2023-08-21	118.00	118.17	114.86	115.63	158342
2023-08-22	116.51	117.42	115.22	116.49	127014
2023-08-23	116.55	119.13	115.87	118.39	193413
2023-08-24	118.25	119.29	116.98	117.22	118731
2023-08-25	117.58	117.80	113.64	115.90	138033
2023-08-28	117.42	117.46	115.63	116.89	109445
2023-08-29	116.50	120.54	115.77	119.73	88249
2023-08-30	119.68	125.12	119.06	124.14	137069
2023-08-31	124.32	125.36	122.59	123.10	111306
2023-09-01	124.39	126.29	122.81	125.71	105287
2023-09-05	124.09	124.72	116.15	116.98	225856
2023-09-06	117.75	119.98	116.01	119.44	160040
2023-09-07	119.30	121.97	118.04	121.06	184792
2023-09-08	121.69	123.94	119.11	119.60	120580
2023-09-11	120.44	120.44	120.44	120.44	16264
2023-09-12	120.66	121.77	116.70	117.52	100434
2023-09-13	118.05	118.17	113.81	116.00	147347
2023-09-14	116.87	118.00	115.26	117.51	125411
2023-09-15	116.70	116.70	111.03	112.61	536140
2023-09-18	113.19	113.52	110.14	110.73	213510
2023-09-19	110.59	111.45	108.68	110.65	151373
2023-09-20	111.94	112.68	107.10	107.25	222485
2023-09-21	105.36	105.69	101.92	103.33	311528
2023-09-22	104.54	104.80	101.64	103.16	170085
2023-09-25	103.00	103.28	101.38	102.34	203073
2023-09-26	101.83	103.41	99.32	99.82	195050
2023-09-27	101.10	101.53	98.74	99.34	174670
2023-09-28	99.08	101.53	98.61	100.93	145715
2023-09-29	102.40	102.40	98.51	99.49	180500
2023-10-02	101.26	102.87	99.11	99.79	266982
2023-10-03	98.79	98.79	95.32	97.49	331314
2023-10-04	97.78	99.23	96.06	98.60	294512
2023-10-05	98.64	98.64	92.32	93.32	436434
2023-10-06	91.94	96.41	91.94	95.86	322881
2023-10-09	94.84	96.21	92.85	96.06	237831
2023-10-10	96.46	100.28	96.18	98.25	253855
2023-10-11	98.09	99.12	96.36	97.65	161610
2023-10-12	98.09	98.09	92.68	93.04	256183
2023-10-13	93.97	94.32	92.84	93.60	136039
2023-10-16	95.11	95.44	92.79	93.59	117872
2023-10-17	92.65	96.14	92.63	94.35	157686
2023-10-18	93.00	93.16	90.76	90.80	136892
2023-10-19	91.05	91.53	87.83	88.21	201467
2023-10-20	88.52	89.66	87.19	87.69	164261
2023-10-23	87.35	90.57	87.22	89.29	155478
2023-10-24	89.73	90.03	87.28	88.21	171813
2023-10-25	87.53	87.64	85.19	85.30	203861
2023-10-26	85.63	89.27	84.16	87.91	253596
2023-10-27	88.75	89.99	86.72	87.68	151784
2023-10-30	88.75	90.49	87.42	88.88	245712
2023-10-31	91.28	95.43	90.04	94.51	344591
2023-11-01	94.08	100.22	91.46	100.05	315625
2023-11-02	102.25	106.94	102.25	106.60	373463
2023-11-03	109.56	114.77	109.56	111.13	282929
2023-11-06	109.81	109.94	106.53	109.25	218162
2023-11-07	109.00	111.68	109.00	110.60	126266
2023-11-08	110.64	111.60	108.98	109.76	208791
2023-11-09	110.18	111.28	108.12	109.17	200336
2023-11-10	110.04	113.50	108.98	112.38	137880
2023-11-13	111.21	113.54	110.64	112.19	106369
2023-11-14	118.06	125.24	118.06	124.91	336531
2023-11-15	124.53	125.34	122.28	123.04	225065
2023-11-16	123.08	123.08	120.57	120.79	155404
2023-11-17	122.71	123.07	121.36	122.58	124118
2023-11-20	121.37	121.50	120.03	121.14	143203
2023-11-21	119.85	120.84	119.46	119.46	80385
2023-11-22	119.53	122.12	118.88	119.05	92707
2023-11-24	119.48	119.94	118.76	119.80	31985
2023-11-27	120.03	120.03	116.01	117.84	99401
2023-11-28	117.97	119.46	116.63	118.44	118630
2023-11-29	120.59	121.32	118.51	119.25	175830
2023-11-30	119.44	119.44	117.42	118.07	127972
2023-12-01	117.78	121.56	117.78	121.48	257940
2023-12-04	120.61	124.01	120.61	122.73	174676
2023-12-05	122.66	122.66	120.05	120.50	103819
2023-12-06	122.44	125.63	120.43	120.64	238961
2023-12-07	121.34	121.34	118.50	119.50	408322
2023-12-08	120.04	121.43	119.60	119.97	360905
2023-12-11	119.62	120.89	117.11	117.93	174861
2023-12-12	118.23	118.50	113.93	113.99	220640
2023-12-13	114.46	124.40	111.46	124.21	1086382
2023-12-14	126.56	134.29	126.56	133.09	371293
2023-12-15	132.90	133.22	126.43	127.00	635609
2023-12-18	127.07	127.13	124.00	125.95	165725
2023-12-19	126.83	129.91	125.41	128.55	145287
2023-12-20	128.81	132.98	128.27	129.28	216598
2023-12-21	132.02	133.02	130.49	132.74	165591
2023-12-22	134.01	134.01	131.97	132.16	132437
2023-12-26	133.27	135.37	132.47	134.50	96545
2023-12-27	134.46	136.89	134.42	135.66	117341
2023-12-28	134.92	136.36	134.77	135.00	81365
2023-12-29	133.97	135.24	133.03	133.16	107042
2024-01-02	131.12	132.23	129.20	131.12	142723
2024-01-03	129.00	129.00	125.54	125.72	150731
2024-01-04	125.82	127.64	125.43	125.43	100609
2024-01-05	123.78	127.59	123.73	125.43	165821
2024-01-08	125.51	128.61	125.51	127.81	158071
2024-01-09	125.35	127.80	125.18	125.64	166152
2024-01-10	125.72	128.66	125.72	128.65	157713
2024-01-11	127.49	128.34	124.34	125.96	144995
2024-01-12	127.81	127.81	123.15	124.17	96814
2024-01-16	122.18	122.87	120.53	121.53	124573
2024-01-17	119.35	121.17	119.35	120.95	135764
2024-01-18	122.78	125.17	122.78	124.21	270211
2024-01-19	125.31	125.31	122.13	124.70	95092
2024-01-22	127.48	129.36	125.65	126.47	174718
2024-01-23	125.21	125.21	117.72	117.80	235786
2024-01-24	120.19	120.26	114.91	115.82	143930
2024-01-25	118.16	119.42	116.12	117.69	121486
2024-01-26	118.84	119.23	116.81	117.14	92416
2024-01-29	117.11	120.22	116.93	120.01	106411
2024-01-30	119.17	121.54	119.17	120.40	104444
2024-01-31	120.57	122.82	117.95	118.01	183297
2024-02-01	119.44	122.04	117.46	121.90	167015
2024-02-02	118.64	122.08	117.22	120.24	108111
2024-02-05	117.58	119.55	116.32	118.51	106717
2024-02-06	118.00	119.96	113.10	115.76	258054
2024-02-07	116.18	118.39	116.02	116.47	121302
2024-02-08	116.88	119.13	115.80	118.96	148409
2024-02-09	119.58	121.16	117.99	120.79	97524
2024-02-12	122.05	129.99	120.79	128.73	270733
2024-02-13	122.44	123.25	119.09	122.50	282748
2024-02-14	125.12	128.31	123.72	127.65	245557
2024-02-15	128.78	130.75	128.10	130.60	220609
2024-02-16	129.06	129.92	126.67	126.94	191331
2024-02-20	115.09	118.18	114.33	116.34	455279
2024-02-21	114.87	118.38	113.26	114.57	417950
2024-02-22	115.50	116.43	112.31	113.37	263216
2024-02-23	114.22	116.12	113.34	113.40	141318
2024-02-26	113.01	114.06	112.79	112.87	203898
2024-02-27	113.76	113.83	110.33	111.27	123678
2024-02-28	109.79	112.02	109.00	110.87	162103
2024-02-29	112.65	116.93	111.99	114.09	374567
2024-03-01	114.94	116.38	112.75	115.00	170183
2024-03-04	115.59	116.08	111.52	111.95	147185
2024-03-05	110.79	113.39	108.76	109.22	163294
2024-03-06	111.29	113.01	109.50	111.51	136248
2024-03-07	113.25	115.48	113.01	113.75	186449
2024-03-08	115.81	116.22	111.78	111.94	180546
2024-03-11	111.60	113.20	110.40	112.98	307542
2024-03-12	113.90	114.11	111.65	112.66	98507
2024-03-13	111.90	114.29	111.90	112.84	128878
2024-03-14	112.01	113.03	106.92	108.32	197956
2024-03-15	107.88	109.15	106.57	106.99	405261
2024-03-18	108.35	108.95	105.60	106.69	170578
2024-03-19	106.27	109.91	106.27	109.70	171374
2024-03-20	109.70	114.55	109.63	113.78	217238
2024-03-21	114.49	115.82	112.56	112.71	180148
2024-03-22	112.59	114.37	111.82	113.85	172096
2024-03-25	114.26	114.84	112.39	112.39	115234
2024-03-26	113.49	114.46	112.46	112.66	131194
2024-03-27	112.50	114.25	112.50	114.20	191143
2024-03-28	114.28	118.25	114.28	116.37	216616
2024-04-01	117.31	117.31	113.54	114.44	125039
2024-04-02	110.08	110.08	105.05	105.36	339108
2024-04-03	103.92	108.25	103.84	107.07	145308
2024-04-04	109.67	110.29	99.54	100.99	340416
2024-04-05	101.60	102.16	98.37	98.80	288799
2024-04-08	99.17	102.46	98.37	100.60	322104
2024-04-09	101.95	102.70	100.74	102.05	195594
2024-04-10	98.27	98.35	96.68	97.62	237266
2024-04-11	98.91	100.45	98.65	99.47	269634
2024-04-12	99.39	100.44	97.67	98.36	180810
2024-04-15	98.62	99.34	96.08	96.56	244660
2024-04-16	95.50	96.06	93.14	95.13	316181
2024-04-17	96.26	96.26	92.46	92.62	328936
2024-04-18	93.94	96.25	92.77	93.43	312080
2024-04-19	93.20	96.00	92.15	93.38	295707
2024-04-22	93.79	94.31	92.59	93.92	172045
2024-04-23	94.86	96.91	94.64	96.18	263212
2024-04-24	95.36	96.93	94.53	95.87	180255
2024-04-25	94.50	95.20	92.09	94.88	151517
2024-04-26	95.42	96.70	95.34	95.85	253969
2024-04-29	96.67	97.40	95.30	96.04	345357
2024-04-30	94.51	98.92	89.73	89.93	490684
2024-05-01	90.23	93.01	88.56	89.45	301477
2024-05-02	90.18	92.42	87.47	92.29	425213
2024-05-03	95.36	99.35	95.36	96.73	299554
2024-05-06	97.88	99.18	96.75	97.69	234860
2024-05-07	98.42	99.23	98.00	98.25	179635
2024-05-08	96.74	98.39	96.64	98.02	160416
2024-05-09	97.70	99.77	97.70	99.42	153916
2024-05-10	99.75	99.99	98.81	99.39	151347
2024-05-13	100.62	102.37	100.10	100.45	192263
2024-05-14	102.08	102.21	100.86	101.45	155693
2024-05-15	103.92	107.54	103.50	107.23	168361
2024-05-16	106.38	107.55	105.07	105.24	180008
2024-05-17	105.44	105.51	103.92	104.63	110171
2024-05-20	104.01	105.21	103.05	103.23	143344
2024-05-21	103.11	103.11	99.41	100.14	142057
2024-05-22	100.00	100.00	96.90	97.50	136088
2024-05-23	98.58	98.70	94.18	94.62	147287
2024-05-24	95.65	96.23	94.06	94.90	140531
2024-05-28	96.20	96.40	94.31	95.00	248796
2024-05-29	93.40	94.88	92.24	93.65	273078
2024-05-30	94.79	96.27	94.79	95.50	212789
2024-05-31	96.23	97.33	94.56	96.00	301442
2024-06-03	98.14	98.61	96.65	98.00	211338
2024-06-04	97.56	97.96	95.49	95.94	237080
2024-06-05	96.95	97.66	95.60	96.88	228670
2024-06-06	96.90	97.21	95.83	95.99	184424
2024-06-07	94.11	94.72	92.70	93.01	138845
2024-06-10	91.84	93.39	91.84	93.00	162312
2024-06-11	91.73	92.17	90.67	91.37	188614
2024-06-12	96.53	100.66	94.80	95.91	342035
2024-06-13	95.08	96.04	92.30	94.39	251220
2024-06-14	92.33	93.78	92.25	93.63	168714
2024-06-17	93.58	95.30	92.78	94.86	131192
2024-06-18	94.20	95.62	91.88	91.93	239547
2024-06-20	92.47	94.43	90.79	91.57	190405
2024-06-21	91.71	92.40	89.97	90.03	670378
2024-06-24	90.64	92.41	89.17	91.38	254971
2024-06-25	91.23	91.23	87.75	88.09	222687
2024-06-26	87.87	89.42	87.77	88.61	153508
2024-06-27	88.64	89.22	87.68	89.16	116194
2024-06-28	90.05	91.14	88.25	89.49	430880
2024-07-01	89.50	90.43	87.47	88.81	326456
2024-07-02	88.35	89.32	87.88	88.99	397419
2024-07-03	89.66	90.82	88.32	88.32	198270
2024-07-05	87.50	88.09	84.00	84.66	366678
2024-07-08	85.72	87.06	84.98	86.98	234202
2024-07-09	87.63	87.63	85.81	85.84	264982
2024-07-10	86.20	88.91	86.20	88.66	263649
2024-07-11	92.58	100.29	92.58	99.95	426365
2024-07-12	101.25	103.01	100.63	100.89	286616
2024-07-15	101.22	102.17	99.50	99.72	235674
2024-07-16	101.40	108.26	100.16	107.23	456478
2024-07-17	106.05	108.95	105.65	106.05	275040
2024-07-18	105.96	112.27	102.32	102.55	360807
2024-07-19	102.44	105.04	102.21	103.77	202117
2024-07-22	104.16	104.75	101.80	103.86	126972
2024-07-23	102.52	104.45	101.02	104.23	149609
2024-07-24	104.16	105.26	101.74	101.79	148321
2024-07-25	102.42	106.49	101.70	104.34	237126
2024-07-26	105.47	109.43	105.47	106.95	273208
2024-07-29	106.58	107.70	103.09	104.95	436537
2024-07-30	112.00	120.31	108.62	119.40	569726
2024-07-31	119.05	119.44	111.94	115.07	457277
2024-08-01	115.25	116.72	110.05	110.96	343375
2024-08-02	106.03	108.12	104.54	106.54	321585
2024-08-05	98.65	105.52	96.02	101.73	392800
2024-08-06	100.11	103.35	99.54	102.01	176020
2024-08-07	103.54	104.87	96.45	96.90	196225
2024-08-08	98.68	100.00	97.31	99.34	110152
2024-08-09	99.95	101.10	97.73	99.24	152657
2024-08-12	99.90	99.90	97.59	98.72	131432
2024-08-13	100.22	103.84	99.58	102.64	142357
2024-08-14	102.55	103.46	99.62	100.80	148760
2024-08-15	103.00	104.08	100.53	103.34	203060
2024-08-16	102.38	106.04	102.05	102.88	121396
2024-08-19	103.50	104.83	102.96	104.48	95496
2024-08-20	104.90	105.48	102.56	102.81	90692
2024-08-21	104.38	107.27	103.98	106.70	103913
2024-08-22	106.78	107.50	105.47	106.60	121018
2024-08-23	107.65	113.96	107.54	112.85	167209
2024-08-26	113.05	114.45	110.90	111.26	156174
2024-08-27	110.74	112.36	109.50	111.25	167603
2024-08-28	109.98	110.42	107.00	107.50	154440
2024-08-29	108.57	108.66	106.29	106.66	82790
2024-08-30	108.12	108.12	105.24	107.88	120687
2024-09-03	106.82	108.46	104.19	104.31	127322
2024-09-04	104.50	105.45	102.58	104.00	123908
2024-09-05	104.54	104.97	102.60	103.95	133287
2024-09-06	104.60	107.61	104.53	104.80	108408
2024-09-09	106.90	107.92	104.90	105.24	151713
2024-09-10	105.23	105.60	102.72	104.67	116116
2024-09-11	104.05	104.74	100.86	104.37	153975
2024-09-12	104.80	108.30	104.53	107.24	94885
2024-09-13	109.63	115.10	109.63	114.47	224545
2024-09-16	115.75	118.49	110.97	116.47	376520
2024-09-17	117.63	121.45	116.40	121.27	249601
2024-09-18	120.14	125.83	117.99	120.53	490391
2024-09-19	124.66	125.69	121.92	123.50	267871
2024-09-20	120.92	121.91	117.69	118.72	658306
2024-09-23	120.29	121.00	117.86	118.04	138726
2024-09-24	117.83	118.27	115.57	116.25	146872
2024-09-25	115.41	115.50	112.37	113.22	149921
2024-09-26	115.47	115.47	113.50	113.80	176411
2024-09-27	116.14	118.94	114.28	117.74	150680
2024-09-30	117.48	120.53	116.39	118.52	214565
2024-10-01	118.67	119.99	115.56	118.18	124695
2024-10-02	116.73	118.15	114.86	115.97	109145
2024-10-03	114.43	116.32	113.17	115.29	121325
2024-10-04	115.89	115.89	109.16	111.40	348342
2024-10-07	110.12	111.03	108.31	110.53	112324
2024-10-08	110.96	112.12	108.97	111.06	105246
2024-10-09	110.93	111.61	109.86	110.32	84907
2024-10-10	109.00	109.58	108.11	109.26	110306
2024-10-11	109.26	112.47	109.26	112.10	92344
2024-10-14	111.77	114.08	111.21	113.65	114044
2024-10-15	113.56	116.75	113.56	114.50	316826
2024-10-16	116.30	118.31	115.15	116.19	150961
2024-10-17	116.26	116.26	113.00	113.36	126970
2024-10-18	114.24	116.53	113.63	115.31	253493
2024-10-21	114.94	115.16	109.10	109.33	104836
2024-10-22	107.63	107.63	104.35	105.00	210094
2024-10-23	104.15	105.56	103.57	104.17	199388
2024-10-24	104.33	105.81	102.48	104.20	188833
2024-10-25	105.66	105.66	102.36	102.80	155816
2024-10-28	104.48	105.71	103.46	104.61	163391
2024-10-29	98.07	102.95	95.75	102.31	246584
2024-10-30	102.53	105.28	101.00	101.60	230173
2024-10-31	100.87	102.34	100.56	101.56	270549
2024-11-01	103.06	105.42	102.06	102.52	184888
2024-11-04	102.17	107.48	102.17	103.54	241643
2024-11-05	103.54	112.39	102.50	111.16	345439
2024-11-06	102.83	110.85	102.21	109.98	353935
2024-11-07	110.24	111.53	108.58	109.67	189206
2024-11-08	108.81	110.50	108.62	109.12	136093
2024-11-11	109.70	110.15	107.91	108.32	151432
2024-11-12	106.98	107.04	104.68	104.94	135664
2024-11-13	107.12	107.40	103.40	103.93	125303
2024-11-14	105.25	107.64	104.14	104.94	143529
2024-11-15	105.98	105.98	103.50	104.20	94204
2024-11-18	103.25	104.36	100.00	100.49	330986
2024-11-19	100.00	101.75	98.50	101.16	224690
2024-11-20	100.60	101.94	99.59	101.79	157265
2024-11-21	102.54	104.37	102.24	102.73	151905
2024-11-22	103.78	105.98	102.98	105.82	150328
2024-11-25	107.38	114.56	107.38	111.22	308338
2024-11-26	109.72	110.57	107.79	109.10	184976
2024-11-27	110.11	111.32	108.68	110.30	112800
2024-11-29	111.26	112.97	108.71	109.49	79018
2024-12-02	109.61	110.92	107.81	110.12	102099
2024-12-03	109.86	110.04	107.58	109.16	119354
2024-12-04	108.14	109.57	107.50	109.01	202852
2024-12-05	109.87	110.01	105.19	105.71	157378
2024-12-06	107.13	107.96	104.86	105.42	118416
2024-12-09	106.77	109.87	106.77	109.47	170285
2024-12-10	107.76	107.76	104.58	105.50	232211
2024-12-11	107.13	107.13	104.26	104.51	235529
2024-12-12	104.02	104.31	101.78	102.39	177470
2024-12-13	100.66	101.42	98.00	99.85	306546
2024-12-16	99.10	101.52	98.57	100.65	223100
2024-12-17	100.28	101.07	96.32	96.47	187951
2024-12-18	97.73	98.89	93.00	93.58	311069
2024-12-19	91.65	95.30	89.40	90.27	343235
2024-12-20	90.16	91.94	90.16	91.20	699441
2024-12-23	91.85	91.85	89.31	90.43	201166
2024-12-24	90.26	90.54	89.36	90.37	94999
2024-12-26	90.00	91.17	89.01	91.02	124545
2024-12-27	90.28	91.52	88.64	89.59	150891
2024-12-30	89.06	89.93	87.06	88.68	145866
2024-12-31	88.85	90.47	88.85	89.40	144642
2025-01-02	90.70	91.34	86.07	86.99	229537
2025-01-03	87.66	88.07	86.63	86.88	193049
2025-01-06	87.30	89.72	86.38	86.89	189547
2025-01-07	86.52	87.59	84.41	84.65	249212
2025-01-08	84.49	86.19	82.94	85.87	204551
2025-01-10	84.50	84.90	83.00	83.29	151089
2025-01-13	83.03	84.79	82.95	84.45	151977
2025-01-14	86.37	87.68	84.96	87.24	164270
2025-01-15	91.32	92.80	89.68	92.36	223482
2025-01-16	92.01	93.89	90.58	93.49	181027
2025-01-17	95.37	95.49	91.62	92.47	171759
2025-01-21	93.86	96.80	92.41	92.58	209196
2025-01-22	91.59	93.28	91.31	93.19	138365
2025-01-23	92.66	93.11	90.70	91.69	219320
2025-01-24	90.31	92.21	89.92	90.39	126004
2025-01-27	91.87	97.25	91.87	93.93	295782
2025-01-28	93.35	93.90	91.78	92.20	149750
2025-01-29	91.78	92.76	88.04	89.80	189704
2025-01-30	90.75	93.75	89.44	92.78	166508
2025-01-31	92.11	92.55	89.08	89.28	215617
2025-02-03	87.68	87.68	84.91	85.14	223012
2025-02-04	84.53	86.39	84.53	86.21	213624
2025-02-05	86.32	88.30	86.16	88.14	244564
2025-02-06	88.61	88.61	85.37	85.59	266253
2025-02-07	85.27	85.27	82.26	82.60	235893
2025-02-10	83.59	84.92	82.94	84.68	165780
2025-02-11	84.85	86.40	84.63	85.69	196584
2025-02-12	83.56	83.56	81.71	83.01	275939
2025-02-13	83.82	85.18	82.75	84.84	138514
2025-02-14	85.84	88.07	84.61	85.11	166607
2025-02-18	84.77	84.94	81.95	84.08	154358
2025-02-19	82.07	82.07	80.13	80.85	202410
2025-02-20	80.80	81.54	79.54	80.48	271355
2025-02-21	81.43	81.57	77.17	77.80	365892
2025-02-24	78.27	78.33	75.91	75.99	442361
2025-02-25	83.12	83.12	77.73	77.91	454617
2025-02-26	77.46	80.66	75.78	75.82	328937
2025-02-27	76.41	76.47	72.55	73.63	323581
2025-02-28	73.90	74.22	71.70	73.43	301226
2025-03-03	73.69	74.47	70.26	70.33	285585
2025-03-04	69.62	72.32	68.66	71.08	297903
2025-03-05	71.51	72.68	70.51	72.49	261038
2025-03-06	72.24	76.89	72.24	75.56	437117
2025-03-07	75.75	77.27	74.79	75.09	423020
2025-03-10	74.96	77.38	74.18	75.00	640477
2025-03-11	75.72	76.42	74.01	75.20	638258
2025-03-12	75.11	75.84	71.88	71.91	393097
2025-03-13	71.70	72.98	70.15	70.62	330680
2025-03-14	71.24	72.34	70.35	71.86	393408
2025-03-17	71.86	73.54	71.67	73.38	258372
2025-03-18	73.08	73.37	71.60	72.32	211012
2025-03-19	72.52	73.61	71.26	72.85	174981
2025-03-20	72.83	74.84	71.62	72.42	229392
2025-03-21	70.69	71.66	69.82	70.88	520102
2025-03-24	71.94	72.86	71.49	72.62	185343
2025-03-25	71.44	72.74	69.81	70.88	237950
2025-03-26	70.88	72.28	69.46	69.75	226664
2025-03-27	69.58	70.31	68.45	69.13	209712
2025-03-28	69.41	69.41	65.31	65.73	296575
2025-03-31	65.38	67.01	64.30	66.47	322833
2025-04-01	66.83	66.86	65.05	66.02	189439
2025-04-02	66.10	67.85	65.70	67.22	289279
2025-04-03	65.35	67.12	60.84	61.18	496415
2025-04-04	59.35	66.20	58.71	64.61	749172
2025-04-07	61.21	67.14	61.21	62.53	523387
2025-04-08	64.31	65.40	55.31	56.71	684827
2025-04-09	55.64	62.99	54.05	60.41	770283
2025-04-10	58.95	59.20	54.89	56.73	307983
2025-04-11	56.24	57.39	53.28	56.68	317303
2025-04-14	57.30	57.54	55.58	57.23	212259
2025-04-15	56.99	58.10	54.97	55.50	277926
2025-04-16	55.39	56.15	53.13	54.15	264513
2025-04-17	53.79	56.52	53.79	56.28	238991
2025-04-21	55.29	56.48	54.31	56.10	320898
2025-04-22	57.30	60.67	57.02	60.61	335693
2025-04-23	62.95	63.64	59.78	59.83	347639
2025-04-24	60.51	60.52	58.93	60.23	280747
2025-04-25	59.48	59.57	57.95	59.45	191903
2025-04-28	59.63	60.78	58.19	59.25	270594
2025-04-29	58.27	59.39	54.11	54.64	597723
2025-04-30	53.50	54.93	52.48	54.61	532407
2025-05-01	54.26	55.63	53.14	53.18	343533
2025-05-02	53.18	56.00	52.90	55.09	345479
2025-05-05	54.94	56.52	53.95	55.93	290154
2025-05-06	55.40	56.13	53.09	53.19	276086
2025-05-07	54.15	54.82	53.67	54.11	266953
2025-05-08	55.05	56.30	54.66	55.63	321004
2025-05-09	55.77	56.02	55.09	55.31	184924
2025-05-12	58.63	60.74	56.84	59.69	460285
2025-05-13	60.63	61.72	59.56	59.58	352999
2025-05-14	59.04	59.77	57.25	57.29	396990
2025-05-15	57.16	57.38	56.07	57.21	264976
2025-05-16	57.13	58.36	56.93	58.19	282476
2025-05-19	56.78	56.87	55.93	56.25	241081
2025-05-20	56.00	56.59	55.09	55.51	266901
2025-05-21	55.00	55.15	51.57	52.56	339746
2025-05-22	52.23	52.28	50.77	51.68	419564
2025-05-23	50.53	51.93	50.49	51.50	243990
2025-05-27	52.64	54.13	51.82	53.87	335213
2025-05-28	53.97	53.97	50.84	50.91	218930
2025-05-29	51.61	52.04	49.88	50.70	203292
2025-05-30	50.18	50.65	49.78	50.10	291484
2025-06-02	49.73	49.86	47.79	48.55	371912
2025-06-03	48.55	50.22	48.06	49.77	313481
2025-06-04	50.21	51.99	49.83	51.29	345010
2025-06-05	50.27	51.65	49.23	49.69	350778
2025-06-06	50.05	50.31	48.29	48.96	348719
2025-06-09	49.95	51.86	49.13	51.31	359750
2025-06-10	52.20	53.96	51.88	53.85	408250
2025-06-11	55.10	55.65	52.40	52.54	423713
2025-06-12	52.64	53.15	51.44	52.24	246450
2025-06-13	50.87	52.05	49.47	49.70	282607
2025-06-16	50.19	50.78	49.43	50.50	309251
2025-06-17	49.37	51.59	47.67	47.79	381158
2025-06-18	47.65	48.55	47.17	47.34	346096
2025-06-20	47.94	48.61	47.32	48.06	455006
2025-06-23	47.55	49.61	47.25	49.49	370490
2025-06-24	50.09	51.59	47.97	50.78	446548
2025-06-25	50.54	50.54	48.60	49.30	221754
2025-06-26	49.32	50.33	48.54	50.30	329941
2025-06-27	50.77	52.61	50.54	51.56	460311
2025-06-30	51.46	51.95	50.95	51.52	348668
2025-07-01	50.19	57.19	50.19	54.82	728736
2025-07-02	55.13	57.14	54.37	56.61	622950
2025-07-03	57.04	57.47	53.76	54.43	317218
2025-07-07	53.92	54.40	51.50	52.16	355651
2025-07-08	52.28	54.32	51.73	52.71	521882
2025-07-09	52.41	55.52	52.41	55.18	375752
2025-07-10	55.08	57.99	55.08	56.44	380328
2025-07-11	55.33	55.70	54.45	54.90	279549
2025-07-14	54.90	54.95	52.76	54.42	342733
2025-07-15	55.03	55.20	50.77	50.82	468297
2025-07-16	51.09	52.11	50.06	51.51	238257
2025-07-17	51.62	52.57	51.62	52.30	210949
2025-07-18	52.78	53.00	50.36	50.79	296284
2025-07-21	51.65	52.20	50.94	51.09	193337
2025-07-22	52.95	59.57	52.86	59.16	670819
2025-07-23	60.23	61.02	58.09	60.07	497726
2025-07-24	59.67	60.40	57.41	58.23	398733
2025-07-25	58.43	58.43	56.31	57.58	265441
2025-07-28	57.67	57.67	55.55	56.89	280509
2025-07-29	57.41	57.41	56.13	57.00	349789
2025-07-30	57.00	57.00	53.49	54.22	391411
2025-07-31	53.18	54.27	52.50	53.27	312715
2025-08-01	53.40	55.39	53.13	54.48	418714
2025-08-04	54.43	54.95	53.82	54.64	467053
2025-08-05	54.83	62.06	54.70	59.34	819796
2025-08-06	59.34	60.20	58.02	58.02	325823
2025-08-07	58.98	60.11	57.15	57.23	327274
2025-08-08	57.15	57.97	56.46	57.11	299585
2025-08-11	57.51	58.26	55.41	56.93	311108
2025-08-12	58.50	61.66	57.13	61.43	547022
2025-08-13	62.00	67.50	62.00	66.82	800508
2025-08-14	63.93	65.34	63.25	65.02	598923
2025-08-15	67.66	68.05	64.58	65.53	551114

Explore More About LGIH

Coins representing dividend payouts and trends

LGIH Dividend History

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

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

LGIH Stock Split History

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

Graph showing historical stock prices and market trends

LGIH Historical Prices

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

Web Analytics