LITE Historical Prices

Summary

Key Stock Metrics

38.29

(August 5, 2024)

52-Week Low

104.00

(January 22, 2025)

52-Week High

112.08

(January 12, 2021)

All-Time High

60.29

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-23	18.60	18.60	17.00	17.00	75820
2015-07-27	20.95	21.20	20.05	20.85	2345
2015-07-28	21.00	21.00	19.37	21.00	1470
2015-07-29	20.95	21.00	19.26	21.00	1900
2015-07-30	21.00	21.00	21.00	21.00	775
2015-07-31	21.00	21.00	19.70	19.70	1640
2015-08-03	26.88	26.88	20.00	23.45	322847
2015-08-04	24.25	25.86	19.24	21.15	1516873
2015-08-05	21.00	21.36	20.13	20.56	692747
2015-08-06	20.50	20.65	17.28	18.60	326714
2015-08-07	18.34	19.58	17.67	19.30	598965
2015-08-10	19.43	19.69	18.82	19.01	259050
2015-08-11	18.79	19.94	18.79	19.56	741767
2015-08-12	19.47	19.50	18.69	19.37	452753
2015-08-13	19.80	20.78	19.38	20.60	491708
2015-08-14	19.95	20.89	19.22	20.33	526558
2015-08-17	19.93	21.71	19.93	21.07	562677
2015-08-18	21.28	21.58	21.10	21.44	380059
2015-08-19	21.08	21.81	20.31	21.39	299705
2015-08-20	21.14	21.90	20.43	21.20	716787
2015-08-21	20.95	21.36	20.61	21.25	384676
2015-08-24	19.99	21.45	19.75	21.01	407175
2015-08-25	21.01	21.36	19.77	20.40	534362
2015-08-26	20.00	20.94	20.00	20.41	376999
2015-08-27	20.26	20.86	20.26	20.40	269223
2015-08-28	20.20	20.25	18.82	19.92	202486
2015-08-31	19.52	19.95	19.44	19.74	165027
2015-09-01	19.22	19.71	18.87	19.08	201942
2015-09-02	18.98	20.18	18.13	18.71	485759
2015-09-03	18.49	19.47	18.30	19.31	305260
2015-09-04	19.07	19.44	18.65	19.07	359465
2015-09-08	18.96	19.50	17.21	17.77	559615
2015-09-09	17.50	18.99	17.39	18.79	468085
2015-09-10	18.53	18.78	18.16	18.35	177045
2015-09-11	17.90	18.59	17.66	17.71	597416
2015-09-14	17.72	17.82	17.35	17.57	392380
2015-09-15	17.66	17.83	17.33	17.38	433729
2015-09-16	17.32	17.51	16.95	16.97	325289
2015-09-17	16.97	17.50	16.97	17.25	348179
2015-09-18	17.14	17.18	16.95	17.08	361535
2015-09-21	17.08	17.20	16.96	17.05	329073
2015-09-22	16.89	16.99	16.74	16.81	241734
2015-09-23	16.77	16.94	16.66	16.78	338823
2015-09-24	16.95	17.01	16.78	16.94	353200
2015-09-25	16.89	17.13	16.76	16.98	482049
2015-09-28	16.87	17.01	16.66	16.92	387115
2015-09-29	16.83	16.99	16.66	16.84	117972
2015-09-30	16.82	17.00	16.75	16.95	345561
2015-10-01	16.88	16.98	16.54	16.54	265445
2015-10-02	16.48	16.65	15.59	15.76	378393
2015-10-05	15.68	15.96	15.49	15.59	268384
2015-10-06	15.51	15.55	15.27	15.28	440351
2015-10-07	15.40	15.56	15.16	15.23	438065
2015-10-08	15.36	15.82	15.00	15.18	695493
2015-10-09	14.91	15.39	14.85	15.14	419328
2015-10-12	15.16	15.36	14.71	14.75	120662
2015-10-13	14.65	14.93	14.65	14.69	173045
2015-10-14	14.76	14.83	14.40	14.45	150490
2015-10-15	14.44	14.78	14.40	14.75	165668
2015-10-16	14.78	14.80	14.39	14.47	183638
2015-10-19	14.41	14.41	13.97	14.12	582442
2015-10-20	14.17	14.60	13.99	14.28	854879
2015-10-21	14.21	14.69	14.17	14.50	526605
2015-10-22	14.70	15.03	14.37	14.60	715329
2015-10-23	14.66	14.99	14.66	14.87	178225
2015-10-26	14.79	15.02	14.72	14.83	603524
2015-10-27	14.79	14.79	14.51	14.55	229817
2015-10-28	14.63	14.92	14.55	14.70	133882
2015-10-29	14.60	14.99	14.46	14.51	184359
2015-10-30	14.46	14.69	14.25	14.34	400216
2015-11-02	14.35	14.90	14.30	14.80	290967
2015-11-03	14.94	15.50	14.80	15.38	272849
2015-11-04	15.40	16.34	15.33	16.06	484561
2015-11-05	16.15	16.50	15.92	16.35	462233
2015-11-06	16.25	16.38	15.83	16.07	164871
2015-11-09	15.98	16.15	15.85	16.03	256540
2015-11-10	16.02	16.73	15.97	16.54	365623
2015-11-11	18.20	19.38	17.85	17.95	1371379
2015-11-12	18.05	18.45	17.50	17.60	360946
2015-11-13	17.69	18.11	17.48	17.64	320945
2015-11-16	17.55	18.26	17.46	18.19	550657
2015-11-17	18.04	18.81	17.98	18.20	544541
2015-11-18	18.14	18.42	17.90	18.08	300352
2015-11-19	17.89	18.48	17.76	18.24	228750
2015-11-20	18.31	19.00	18.24	18.81	394884
2015-11-23	18.90	19.69	18.82	19.58	664006
2015-11-24	19.40	19.96	19.36	19.75	589695
2015-11-25	19.68	20.19	19.68	19.82	350138
2015-11-27	19.94	20.07	19.29	20.01	112282
2015-11-30	20.05	20.06	19.89	20.00	207861
2015-12-01	20.06	20.06	19.86	20.00	430201
2015-12-02	19.93	20.03	19.82	19.94	145468
2015-12-03	19.91	20.10	19.55	19.81	201870
2015-12-04	19.85	20.69	19.77	20.32	912563
2015-12-07	20.20	20.77	19.50	20.30	229783
2015-12-08	20.13	20.81	19.97	20.78	268484
2015-12-09	20.81	20.86	19.89	20.11	294003
2015-12-10	19.67	19.80	19.44	19.54	1319079
2015-12-11	19.85	20.72	19.51	20.34	703347
2015-12-14	20.24	20.78	19.62	19.75	452503
2015-12-15	19.75	20.32	19.50	20.23	273598
2015-12-16	20.31	21.86	20.30	21.56	486191
2015-12-17	21.75	22.22	21.50	21.82	596701
2015-12-18	21.95	21.97	20.70	21.04	776966
2015-12-21	21.05	21.40	20.87	21.00	521175
2015-12-22	21.00	21.34	20.60	20.78	391304
2015-12-23	20.76	21.24	20.50	21.01	375741
2015-12-24	20.95	20.98	20.58	20.78	73474
2015-12-28	20.65	21.41	20.58	21.40	295367
2015-12-29	21.50	22.00	21.23	22.00	188999
2015-12-30	21.85	22.60	21.77	22.56	295465
2015-12-31	22.34	22.57	21.86	22.02	221657
2016-01-04	21.72	22.61	21.50	22.33	425813
2016-01-05	22.20	22.64	21.25	21.54	397768
2016-01-06	21.20	22.17	21.05	21.64	529322
2016-01-07	21.36	21.79	20.47	20.55	552511
2016-01-08	19.33	20.70	19.15	19.56	705900
2016-01-11	19.71	20.06	19.42	19.63	520680
2016-01-12	20.36	20.73	19.20	19.58	410638
2016-01-13	19.67	19.98	19.06	19.62	242611
2016-01-14	19.43	19.62	18.65	19.32	389467
2016-01-15	19.14	19.57	18.39	19.41	438558
2016-01-19	19.44	19.95	18.71	18.99	417408
2016-01-20	18.71	18.93	18.10	18.82	299319
2016-01-21	18.92	19.23	18.59	18.81	526182
2016-01-22	19.08	19.67	18.90	19.64	314532
2016-01-25	19.55	19.76	19.35	19.45	170025
2016-01-26	19.55	20.31	19.55	19.98	382553
2016-01-27	19.97	20.19	19.53	19.69	311749
2016-01-28	19.70	20.05	18.99	19.60	382960
2016-01-29	19.64	20.21	19.50	19.73	1119422
2016-02-01	19.72	20.50	19.65	20.43	627794
2016-02-02	21.02	22.21	20.70	21.11	1371631
2016-02-03	21.50	22.00	20.60	21.78	1226908
2016-02-04	21.67	23.74	21.22	22.20	1530061
2016-02-05	23.75	24.40	23.14	23.79	1759368
2016-02-08	23.50	23.67	22.50	23.56	813145
2016-02-09	23.39	24.38	22.89	23.00	721093
2016-02-10	23.18	24.03	23.07	23.97	657226
2016-02-11	23.89	24.26	22.72	23.03	469803
2016-02-12	23.11	23.70	22.88	23.11	436289
2016-02-16	23.51	23.91	23.12	23.81	607416
2016-02-17	24.00	25.00	23.59	24.39	947557
2016-02-18	24.51	24.75	24.19	24.39	483410
2016-02-19	24.13	24.39	23.72	23.87	574080
2016-02-22	24.55	24.58	23.93	24.20	678857
2016-02-23	24.85	24.85	23.89	24.08	460402
2016-02-24	24.04	24.58	23.39	24.26	918217
2016-02-25	24.24	24.42	24.15	24.25	421755
2016-02-26	24.26	24.50	23.98	24.00	449323
2016-02-29	24.42	24.42	23.88	24.03	574199
2016-03-01	24.15	24.79	24.00	24.38	1056297
2016-03-02	24.75	25.65	24.54	25.00	1000
2016-03-03	24.99	25.10	24.19	24.46	877443
2016-03-04	25.60	26.23	24.52	24.99	1306491
2016-03-07	24.59	25.43	24.30	24.56	462409
2016-03-08	24.00	24.42	22.13	24.56	1005699
2016-03-09	24.72	25.40	24.14	24.43	524771
2016-03-10	24.56	24.80	24.21	24.47	436730
2016-03-11	25.20	25.44	24.45	25.37	659616
2016-03-14	25.23	26.46	25.11	25.79	751523
2016-03-15	25.02	25.66	24.79	25.18	570095
2016-03-16	24.99	25.50	24.82	25.25	382810
2016-03-17	25.18	26.29	25.13	26.11	653928
2016-03-18	26.07	26.34	25.69	26.08	605149
2016-03-21	25.93	27.25	25.84	26.92	664031
2016-03-22	26.80	27.11	26.64	26.84	561846
2016-03-23	26.72	27.15	26.66	26.71	374231
2016-03-24	26.53	27.00	26.01	26.73	552760
2016-03-28	26.90	27.15	26.57	26.71	170964
2016-03-29	26.12	26.63	25.93	26.22	338356
2016-03-30	26.60	27.20	26.50	27.14	755266
2016-03-31	27.11	27.19	26.79	27.14	424774
2016-04-01	26.86	26.96	26.49	26.58	273419
2016-04-04	26.57	26.86	26.11	26.40	286395
2016-04-05	26.35	26.59	25.93	26.24	433917
2016-04-06	26.32	27.62	26.26	26.62	523452
2016-04-07	26.47	26.85	26.28	26.68	570555
2016-04-08	26.70	27.91	26.59	27.46	653773
2016-04-11	27.54	27.62	27.08	27.20	288193
2016-04-12	27.14	27.14	26.13	26.24	356408
2016-04-13	26.48	26.95	26.31	26.43	342830
2016-04-14	26.42	27.05	26.25	26.98	245541
2016-04-15	26.90	27.01	26.06	26.92	277066
2016-04-18	26.83	27.05	25.61	25.94	521969
2016-04-19	25.87	26.14	24.01	24.82	1424699
2016-04-20	24.81	25.02	24.50	24.81	571392
2016-04-21	24.81	25.28	24.80	25.05	220545
2016-04-22	25.00	25.75	25.00	25.62	527270
2016-04-25	25.50	25.98	25.12	25.34	411892
2016-04-26	25.37	25.70	24.67	24.77	324381
2016-04-27	24.87	25.88	24.64	25.69	363250
2016-04-28	25.55	25.96	25.34	25.48	306708
2016-04-29	25.28	25.35	24.57	25.30	518507
2016-05-02	25.19	25.68	25.11	25.50	618572
2016-05-03	25.87	26.44	25.60	26.00	1158127
2016-05-04	26.04	26.54	24.82	25.00	954306
2016-05-05	25.00	25.55	23.43	24.66	1246214
2016-05-06	24.59	24.73	23.80	24.47	631461
2016-05-09	24.47	24.63	23.77	23.90	576136
2016-05-10	23.89	23.90	23.23	23.49	566361
2016-05-11	23.50	24.03	23.50	23.72	326312
2016-05-12	23.70	24.16	23.55	23.90	606729
2016-05-13	23.94	24.22	23.28	23.44	619357
2016-05-16	23.33	23.71	23.12	23.18	661640
2016-05-17	23.11	23.31	22.60	22.71	527115
2016-05-18	22.62	23.14	22.55	23.06	247044
2016-05-19	22.74	22.85	20.80	21.71	1937928
2016-05-20	21.84	22.82	21.72	22.46	830755
2016-05-23	22.53	22.89	22.11	22.43	553471
2016-05-24	22.46	22.48	21.78	21.98	1090569
2016-05-25	22.00	23.03	22.00	22.78	922443
2016-05-26	22.89	24.25	22.89	23.95	721557
2016-05-27	23.86	24.54	23.55	24.42	746861
2016-05-31	25.50	26.00	25.14	25.34	907429
2016-06-01	25.45	25.85	25.13	25.36	673987
2016-06-02	25.40	25.72	24.49	24.49	1001042
2016-06-03	24.26	24.59	24.17	24.53	472716
2016-06-06	24.65	25.19	24.44	25.11	421272
2016-06-07	25.03	25.31	24.83	24.86	294068
2016-06-08	24.86	25.25	24.54	24.78	571369
2016-06-09	24.66	24.76	24.29	24.68	403277
2016-06-10	24.48	25.05	24.06	24.53	668281
2016-06-13	24.36	24.55	24.04	24.11	581369
2016-06-14	24.09	24.53	23.98	24.48	375043
2016-06-15	25.12	26.15	24.83	25.81	990482
2016-06-16	25.72	25.72	24.87	25.45	637499
2016-06-17	26.65	27.39	24.82	24.97	1195589
2016-06-20	25.20	25.40	24.71	24.89	1099745
2016-06-21	24.94	24.98	24.06	24.88	707104
2016-06-22	24.80	24.93	24.27	24.60	703319
2016-06-23	24.73	25.58	24.66	25.20	671978
2016-06-24	23.75	25.02	23.75	24.23	5781661
2016-06-27	24.15	24.35	22.04	22.33	1269742
2016-06-28	22.52	23.59	22.52	23.53	952768
2016-06-29	23.78	24.27	23.30	24.02	883813
2016-06-30	24.13	24.27	23.72	24.20	908979
2016-07-01	24.21	24.57	23.50	23.65	624376
2016-07-05	23.60	23.65	23.02	23.50	352881
2016-07-06	23.32	23.64	23.05	23.30	506878
2016-07-07	23.40	23.96	23.40	23.86	351438
2016-07-08	24.13	24.56	23.80	24.51	372552
2016-07-11	24.67	24.97	24.47	24.75	604674
2016-07-12	25.00	25.00	24.34	24.95	479859
2016-07-13	25.14	25.71	24.59	24.74	814154
2016-07-14	24.86	25.86	24.84	25.58	1016127
2016-07-15	25.78	26.79	25.35	26.40	1135086
2016-07-18	26.49	26.90	26.28	26.79	973283
2016-07-19	26.66	27.12	26.22	26.29	778105
2016-07-20	26.82	27.68	26.80	27.19	951996
2016-07-21	27.28	27.45	26.68	26.73	468313
2016-07-22	26.65	27.52	26.51	27.49	522330
2016-07-25	28.43	30.65	28.40	30.48	2060397
2016-07-26	30.60	31.41	30.54	30.72	968359
2016-07-27	30.95	31.04	30.54	30.93	552358
2016-07-28	29.14	30.57	28.44	30.46	1223486
2016-07-29	30.28	30.62	29.70	30.25	408495
2016-08-01	30.33	30.48	29.98	30.41	498539
2016-08-02	30.34	30.47	29.31	29.52	446708
2016-08-03	30.05	31.08	29.86	30.77	969254
2016-08-04	30.88	31.24	30.56	30.89	486594
2016-08-05	31.27	31.89	30.93	31.33	565190
2016-08-08	31.50	31.50	30.86	31.27	565881
2016-08-09	31.16	32.48	30.79	32.13	1063813
2016-08-10	33.41	33.50	30.17	31.82	2431233
2016-08-11	30.69	32.05	30.24	31.81	1184276
2016-08-12	32.00	32.86	31.50	32.72	822082
2016-08-15	32.90	32.98	32.14	32.66	697093
2016-08-16	32.86	32.99	32.24	32.83	584767
2016-08-17	32.59	32.86	31.82	32.00	591348
2016-08-18	32.22	34.56	32.04	34.31	1756395
2016-08-19	34.45	34.79	34.27	34.60	1140871
2016-08-22	34.65	34.67	33.50	34.04	1475041
2016-08-23	33.96	34.39	33.78	34.21	998840
2016-08-24	34.13	34.24	33.58	33.66	386063
2016-08-25	33.50	34.00	33.20	33.87	330803
2016-08-26	33.78	34.15	33.47	33.89	795255
2016-08-29	33.83	34.60	33.80	34.53	407728
2016-08-30	34.55	35.25	34.16	34.55	664215
2016-08-31	34.48	35.25	34.34	35.12	797076
2016-09-01	35.24	35.45	34.47	34.50	1731585
2016-09-02	34.75	35.25	34.08	35.24	567505
2016-09-06	35.45	36.85	35.39	36.25	1550209
2016-09-07	36.83	37.45	36.57	37.35	1404017
2016-09-08	37.33	37.82	36.94	37.60	768015
2016-09-09	37.60	38.00	36.20	36.43	1120868
2016-09-12	35.98	37.50	35.37	37.35	1041668
2016-09-13	37.28	37.77	36.80	37.19	757054
2016-09-14	37.25	38.92	37.25	38.30	862891
2016-09-15	38.30	39.57	38.30	39.15	968738
2016-09-16	39.89	39.90	39.00	39.21	2173735
2016-09-19	39.98	41.18	39.80	40.55	1392401
2016-09-20	41.00	41.12	39.20	39.87	1245160
2016-09-21	39.88	40.96	39.58	40.32	1036205
2016-09-22	40.36	41.81	40.36	41.79	1051067
2016-09-23	41.59	41.77	40.81	40.97	864296
2016-09-26	41.05	41.47	40.32	40.98	929420
2016-09-27	40.75	41.92	40.41	41.84	803815
2016-09-28	42.07	42.35	41.44	41.99	639822
2016-09-29	41.99	41.99	41.03	41.36	721995
2016-09-30	41.59	41.97	41.18	41.77	1017398
2016-10-03	41.95	41.97	41.14	41.45	507281
2016-10-04	41.63	42.24	41.43	42.12	590862
2016-10-05	42.99	43.81	42.50	43.37	945441
2016-10-06	43.37	44.69	43.19	44.48	896461
2016-10-07	44.73	45.25	43.88	44.24	757301
2016-10-10	44.36	44.99	44.36	44.50	492666
2016-10-11	41.03	42.87	39.84	40.73	2954745
2016-10-12	40.70	41.43	40.11	40.97	841201
2016-10-13	40.38	40.79	39.12	40.73	1088949
2016-10-14	40.75	41.41	40.45	40.47	420372
2016-10-17	40.50	40.80	39.99	40.25	498509
2016-10-18	40.70	40.80	40.23	40.39	447529
2016-10-19	40.44	40.79	40.02	40.64	277808
2016-10-20	40.50	41.11	40.18	41.04	598291
2016-10-21	40.63	40.97	40.32	40.40	352550
2016-10-24	40.75	41.55	40.55	41.40	474989
2016-10-25	41.50	41.99	40.75	40.85	489706
2016-10-26	40.85	41.40	40.20	40.65	545561
2016-10-27	40.80	41.50	38.50	38.90	2157383
2016-10-28	37.50	41.15	34.70	37.45	2136408
2016-10-31	37.75	37.95	32.90	33.60	3507547
2016-11-01	33.60	36.20	33.60	35.80	2301691
2016-11-02	36.05	37.10	35.05	35.60	976527
2016-11-03	35.60	36.40	35.40	35.45	704190
2016-11-04	35.45	35.80	34.20	34.40	867826
2016-11-07	36.35	37.05	35.75	35.85	1332429
2016-11-08	35.85	37.00	35.65	36.50	789313
2016-11-09	35.70	36.70	35.10	36.50	585403
2016-11-10	37.00	37.05	34.55	34.70	1222122
2016-11-11	34.65	37.00	34.31	36.60	1438260
2016-11-14	36.60	37.95	36.60	37.45	1001163
2016-11-15	37.85	39.43	37.75	38.80	1481091
2016-11-16	38.45	40.78	38.41	40.65	1233670
2016-11-17	40.45	41.70	40.22	41.55	1283114
2016-11-18	41.75	42.31	41.20	42.20	912445
2016-11-21	42.30	42.50	40.25	40.50	1093706
2016-11-22	40.50	41.35	40.05	41.10	752408
2016-11-23	40.75	41.68	40.50	41.30	323181
2016-11-25	41.50	41.50	40.50	41.20	171002
2016-11-28	41.20	41.95	40.90	41.30	515467
2016-11-29	41.15	42.00	40.55	41.35	425393
2016-11-30	41.50	41.99	39.30	40.10	704904
2016-12-01	40.10	40.45	37.05	37.80	1217498
2016-12-02	37.60	37.80	35.90	37.00	1079034
2016-12-05	37.20	40.35	37.15	39.50	1332866
2016-12-06	39.70	40.15	39.06	40.00	869098
2016-12-07	39.85	40.34	39.20	39.60	528052
2016-12-08	40.45	44.00	40.11	43.50	2133441
2016-12-09	44.50	44.70	40.00	42.40	1941542
2016-12-12	42.15	43.23	40.85	41.60	604345
2016-12-13	41.95	42.70	40.40	40.50	715709
2016-12-14	40.45	40.75	37.90	38.90	1480764
2016-12-15	39.00	40.95	39.00	40.20	968326
2016-12-16	40.40	41.20	38.85	39.10	1755458
2016-12-19	39.30	40.40	39.00	39.95	512757
2016-12-20	40.00	40.35	39.50	40.20	501889
2016-12-21	40.05	40.70	39.85	40.30	425797
2016-12-22	40.35	40.78	39.65	39.90	330174
2016-12-23	39.75	40.50	39.75	40.50	293827
2016-12-27	40.50	41.40	40.25	41.15	454593
2016-12-28	41.45	41.50	39.30	39.40	645844
2016-12-29	39.35	39.74	38.75	39.30	661543
2016-12-30	39.35	39.45	38.00	38.65	786397
2017-01-03	39.40	39.70	36.85	37.30	1190327
2017-01-04	37.55	38.45	36.85	37.60	1088957
2017-01-05	37.45	37.60	36.65	36.80	578433
2017-01-06	36.85	37.20	35.90	36.55	737814
2017-01-09	36.35	36.84	36.23	36.35	939730
2017-01-10	36.60	37.55	36.30	37.50	1281702
2017-01-11	37.35	37.45	36.20	36.55	1019422
2017-01-12	37.25	37.25	35.13	36.05	1251091
2017-01-13	36.15	37.00	35.63	36.35	600045
2017-01-17	36.05	36.05	34.78	34.90	678616
2017-01-18	35.05	35.25	34.20	34.70	866358
2017-01-19	35.05	36.55	34.90	35.10	1318807
2017-01-20	35.20	35.45	34.80	35.15	655723
2017-01-23	35.05	35.60	34.15	34.40	986166
2017-01-24	34.75	37.83	34.65	37.70	1561313
2017-01-25	38.55	39.05	37.68	38.55	1220481
2017-01-26	38.60	38.75	37.52	37.75	557752
2017-01-27	37.75	37.85	36.95	37.40	488607
2017-01-30	36.90	36.95	36.05	36.75	412319
2017-01-31	36.55	38.20	35.85	37.95	1099383
2017-02-01	38.50	38.50	37.05	38.10	1105209
2017-02-02	38.10	38.30	37.67	37.85	730331
2017-02-03	38.10	39.00	38.00	38.85	783416
2017-02-06	38.75	38.98	38.35	38.80	705028
2017-02-07	39.20	41.20	36.90	40.20	5208093
2017-02-08	42.00	46.45	41.91	45.85	5356395
2017-02-09	46.15	49.40	45.90	46.60	3645874
2017-02-10	46.95	48.35	46.90	47.45	1750770
2017-02-13	48.50	50.20	48.25	49.55	2171358
2017-02-14	49.55	51.25	49.00	50.50	1470643
2017-02-15	50.45	50.75	49.00	49.45	1594023
2017-02-16	50.15	52.00	50.10	51.85	2023437
2017-02-17	51.30	51.40	50.30	51.10	1279018
2017-02-21	51.15	53.70	51.15	52.55	1078481
2017-02-22	52.10	52.39	48.88	49.65	1905643
2017-02-23	50.00	50.24	46.55	48.70	2065361
2017-02-24	47.80	48.40	47.00	47.80	921501
2017-02-27	46.85	47.60	44.75	46.45	2381916
2017-02-28	46.35	47.35	45.40	45.90	1119672
2017-03-01	46.65	48.31	46.63	47.90	1616300
2017-03-02	45.60	47.40	45.55	45.75	3241018
2017-03-03	45.95	46.80	45.25	46.70	2885605
2017-03-06	46.40	47.70	45.90	47.20	1830922
2017-03-07	47.50	47.85	46.10	46.50	1544796
2017-03-08	46.75	46.95	45.15	45.50	1092526
2017-03-09	45.25	46.45	43.90	45.85	1658660
2017-03-10	45.00	46.95	44.60	45.80	2526663
2017-03-13	45.75	46.80	44.50	44.85	1769008
2017-03-14	44.45	44.55	42.90	43.10	1755334
2017-03-15	44.30	46.20	43.00	45.65	2643953
2017-03-16	46.65	49.75	46.40	48.90	3652720
2017-03-17	48.85	49.80	48.00	49.45	2072101
2017-03-20	49.20	49.75	48.10	49.20	1278981
2017-03-21	49.75	51.75	48.40	48.45	2421166
2017-03-22	48.50	51.70	47.90	51.45	1749650
2017-03-23	52.50	52.50	51.10	51.50	1841655
2017-03-24	52.05	54.05	52.01	53.50	2026560
2017-03-27	51.95	55.20	51.16	54.15	2004007
2017-03-28	54.05	54.93	53.85	54.70	1074381
2017-03-29	55.85	55.92	51.90	53.55	3138466
2017-03-30	53.45	55.10	52.65	53.70	1243998
2017-03-31	53.55	53.65	52.35	53.35	1116975
2017-04-03	53.28	53.70	51.15	51.50	1613349
2017-04-04	51.00	52.00	50.00	50.45	1532771
2017-04-05	50.30	50.45	47.90	47.95	2079522
2017-04-06	47.95	49.55	47.80	49.00	1114359
2017-04-07	48.80	49.30	48.05	48.20	1000875
2017-04-10	48.05	48.44	46.45	47.15	1544441
2017-04-11	47.05	47.60	45.58	45.70	1790965
2017-04-12	45.10	46.30	44.15	44.25	2183047
2017-04-13	45.60	46.00	43.85	44.10	1525876
2017-04-17	44.05	45.15	44.05	45.00	1029070
2017-04-18	44.85	46.35	44.75	45.30	1607285
2017-04-19	45.90	45.95	42.40	42.95	2517514
2017-04-20	43.35	44.20	43.05	43.90	1309990
2017-04-21	44.10	46.15	44.00	45.20	1895381
2017-04-24	46.15	47.60	44.88	47.45	2334483
2017-04-25	46.50	48.05	46.50	47.35	1438488
2017-04-26	46.85	46.85	43.45	43.55	2657059
2017-04-27	43.85	44.65	43.55	43.80	1028214
2017-04-28	43.90	44.25	42.25	42.75	2402727
2017-05-01	43.10	43.93	42.73	43.70	1791789
2017-05-02	43.70	44.00	42.45	42.75	1556076
2017-05-03	41.00	43.25	40.35	42.75	4420252
2017-05-04	46.50	50.65	46.20	47.00	7729496
2017-05-05	47.55	49.95	46.90	49.45	2826066
2017-05-08	49.45	50.25	48.08	49.50	1608460
2017-05-09	49.80	51.57	49.45	51.35	1504172
2017-05-10	51.05	52.90	50.56	52.80	1341875
2017-05-11	52.45	52.75	50.95	51.60	1100340
2017-05-12	51.50	53.55	51.10	53.40	1346422
2017-05-15	53.85	55.65	53.65	54.55	1767279
2017-05-16	53.30	56.70	52.87	56.55	2519808
2017-05-17	54.40	55.75	51.75	52.05	2363482
2017-05-18	51.40	53.25	50.55	53.05	1693121
2017-05-19	53.65	54.95	53.10	53.35	931294
2017-05-22	53.90	58.30	53.90	57.35	2243141
2017-05-23	58.15	58.90	55.90	56.85	1946960
2017-05-24	56.85	56.90	55.60	56.20	834213
2017-05-25	56.65	57.60	55.90	56.45	1143685
2017-05-26	56.70	59.25	56.20	58.50	1711625
2017-05-30	58.50	59.20	57.60	58.50	1173424
2017-05-31	58.40	58.65	56.20	57.05	1308596
2017-06-01	58.35	58.79	56.85	58.55	1073239
2017-06-02	58.60	59.20	57.85	58.30	871477
2017-06-05	58.35	58.68	57.35	57.80	789239
2017-06-06	57.25	64.55	57.25	62.85	4147895
2017-06-07	62.95	63.55	61.90	63.50	1600352
2017-06-08	63.25	65.33	62.45	65.10	2032905
2017-06-09	65.35	67.30	58.95	60.50	2840645
2017-06-12	61.00	62.20	57.50	61.00	1675035
2017-06-13	62.50	64.82	61.80	62.55	1516901
2017-06-14	63.10	63.50	60.95	62.15	1401859
2017-06-15	60.50	62.55	60.30	61.55	1062182
2017-06-16	62.00	64.30	61.50	63.10	1932356
2017-06-19	64.55	64.80	62.25	62.85	1234244
2017-06-20	63.05	64.65	62.30	62.45	1220829
2017-06-21	62.60	63.50	61.55	62.50	777332
2017-06-22	63.90	64.44	61.75	62.45	1199096
2017-06-23	63.05	65.40	62.00	64.00	2887830
2017-06-26	64.85	65.80	61.41	62.65	1681139
2017-06-27	63.00	63.05	59.15	59.35	1667990
2017-06-28	59.55	60.68	58.60	60.20	1807400
2017-06-29	59.60	59.95	56.20	57.30	1583303
2017-06-30	57.50	58.45	56.88	57.05	1260060
2017-07-03	57.50	60.50	56.50	57.90	2194782
2017-07-05	58.20	59.25	57.70	58.25	1133759
2017-07-06	57.25	59.50	56.71	58.50	1401977
2017-07-07	58.90	62.00	58.90	61.60	1847775
2017-07-10	62.80	63.10	60.50	61.60	1574233
2017-07-11	61.45	61.96	59.75	61.35	1310797
2017-07-12	61.95	62.45	60.20	60.35	1266878
2017-07-13	61.90	65.15	60.55	64.05	2791993
2017-07-14	63.50	64.55	63.10	63.80	1082210
2017-07-17	64.25	64.35	61.25	61.35	1502535
2017-07-18	61.80	61.87	60.50	60.70	1584416
2017-07-19	60.55	62.25	60.55	61.55	1899011
2017-07-20	61.75	62.35	60.30	60.45	1747746
2017-07-21	60.85	64.25	60.35	63.35	1947540
2017-07-24	63.55	68.05	62.95	67.95	3768516
2017-07-25	67.50	67.75	65.75	66.95	2447140
2017-07-26	67.50	68.63	64.60	64.90	1823973
2017-07-27	65.55	65.75	59.90	61.90	2330810
2017-07-28	61.45	63.00	60.85	61.90	1006930
2017-07-31	62.65	63.30	61.15	62.60	937610
2017-08-01	63.10	64.43	62.15	63.70	1012852
2017-08-02	64.00	65.00	61.10	61.70	3201435
2017-08-03	62.75	63.45	61.51	62.45	1478742
2017-08-04	61.60	62.35	58.10	58.85	2878520
2017-08-07	60.00	60.65	58.30	58.75	1988250
2017-08-08	58.70	59.40	57.10	59.25	3532835
2017-08-09	64.25	64.50	56.80	57.40	6306899
2017-08-10	57.05	57.31	52.80	53.05	3472575
2017-08-11	52.65	53.85	51.85	51.95	2551066
2017-08-14	52.60	54.85	52.60	54.10	1901172
2017-08-15	54.50	54.65	52.30	53.00	1990332
2017-08-16	52.65	53.70	51.40	53.00	1684673
2017-08-17	52.15	53.25	51.25	51.35	1872752
2017-08-18	51.15	53.34	51.00	52.00	1871209
2017-08-21	51.85	52.35	50.45	51.10	1436330
2017-08-22	51.25	54.40	51.25	54.35	1992632
2017-08-23	53.30	56.70	53.00	56.00	2730100
2017-08-24	57.15	59.50	56.65	57.45	4238229
2017-08-25	58.00	58.05	56.45	56.70	1390675
2017-08-28	56.70	56.95	55.91	56.60	869381
2017-08-29	55.75	56.60	54.80	56.00	1165699
2017-08-30	56.00	57.10	55.75	56.80	1296450
2017-08-31	56.15	58.40	54.65	56.85	2362918
2017-09-01	57.25	58.00	56.60	57.25	858502
2017-09-05	57.00	59.15	56.30	58.20	2019463
2017-09-06	58.50	59.75	56.86	57.85	1652606
2017-09-07	57.95	58.10	57.15	57.40	1120396
2017-09-08	58.65	58.65	56.25	56.40	1664031
2017-09-11	57.00	59.15	57.00	58.50	2381545
2017-09-12	59.25	60.00	56.15	57.25	3338813
2017-09-13	56.70	59.80	56.20	58.80	2083927
2017-09-14	58.20	58.62	56.45	57.00	1672947
2017-09-15	57.00	57.85	56.20	57.25	2416338
2017-09-18	57.25	59.55	56.86	59.35	1573374
2017-09-19	59.55	59.85	58.40	59.25	866407
2017-09-20	59.35	59.40	56.40	56.65	1612600
2017-09-21	56.45	56.65	54.35	55.05	1516350
2017-09-22	54.85	55.60	54.55	55.10	1224639
2017-09-25	54.30	54.38	51.15	51.90	2477902
2017-09-26	52.10	52.70	50.80	50.80	1926097
2017-09-27	53.25	55.50	52.40	55.00	3296400
2017-09-28	55.00	55.25	53.70	55.20	1389848
2017-09-29	55.25	55.85	53.75	54.35	1479190
2017-10-02	54.55	55.65	54.00	55.60	1047577
2017-10-03	55.55	55.60	54.35	54.55	814824
2017-10-04	55.80	56.70	54.10	56.05	2193489
2017-10-05	55.00	56.65	54.55	55.30	1111560
2017-10-06	56.25	59.09	55.40	58.60	2296137
2017-10-09	58.90	59.40	57.88	58.60	1283109
2017-10-10	58.85	59.15	57.60	57.80	999395
2017-10-11	57.80	58.55	57.60	58.00	860886
2017-10-12	58.00	60.20	57.46	58.95	1334294
2017-10-13	58.25	59.75	57.28	57.70	1476100
2017-10-16	57.20	57.99	55.60	55.75	1563657
2017-10-17	55.90	57.00	55.75	56.10	964617
2017-10-18	56.10	56.85	55.50	56.50	1053922
2017-10-19	55.65	57.50	55.20	56.05	1422975
2017-10-20	56.60	56.68	55.20	55.95	1409099
2017-10-23	55.80	59.75	55.15	59.50	2253706
2017-10-24	59.90	63.80	59.90	63.10	3744850
2017-10-25	63.10	63.40	60.45	61.35	1876328
2017-10-26	62.05	62.95	60.50	61.65	1201029
2017-10-27	62.60	63.13	61.38	62.60	1733399
2017-10-30	62.70	65.10	62.65	64.75	2453916
2017-10-31	65.05	65.85	63.10	63.15	3422476
2017-11-01	62.50	66.70	60.15	63.20	6257708
2017-11-02	63.00	64.80	58.20	58.85	3593749
2017-11-03	60.00	60.35	56.70	59.30	2828376
2017-11-06	59.70	59.70	56.50	57.40	1750251
2017-11-07	56.95	58.00	55.85	56.00	1584539
2017-11-08	55.95	57.65	55.65	57.35	1802788
2017-11-09	56.30	56.85	54.85	55.45	1776576
2017-11-10	55.45	57.95	55.45	57.15	1363625
2017-11-13	56.55	58.00	56.55	57.65	828030
2017-11-14	58.00	58.09	55.70	55.80	1351373
2017-11-15	55.35	56.70	54.55	56.45	1008760
2017-11-16	57.00	58.75	57.00	57.65	1284138
2017-11-17	57.70	58.00	56.55	57.50	1421969
2017-11-20	57.50	58.80	57.35	57.95	996518
2017-11-21	58.35	59.45	58.00	59.33	1205349
2017-11-22	59.45	61.00	59.40	60.25	1323341
2017-11-24	60.50	60.68	59.75	60.30	496607
2017-11-27	60.05	60.40	57.80	58.15	1474657
2017-11-28	58.20	58.45	56.50	57.30	1352442
2017-11-29	57.55	57.55	53.45	54.10	4011446
2017-11-30	54.35	55.15	53.50	54.05	1772207
2017-12-01	53.45	53.95	51.05	52.25	2169185
2017-12-04	52.90	53.30	46.98	47.15	3890865
2017-12-05	47.80	49.25	47.00	47.15	2389569
2017-12-06	46.70	47.60	45.90	46.40	2036047
2017-12-07	47.00	49.60	46.75	48.55	3527341
2017-12-08	49.50	52.14	49.05	49.60	4233595
2017-12-11	51.80	53.81	51.15	53.50	3134990
2017-12-12	53.70	53.90	51.65	51.75	2321402
2017-12-13	45.60	51.08	44.05	50.28	12293877
2017-12-14	51.40	53.00	50.65	50.93	3135445
2017-12-15	51.00	52.80	49.85	52.15	2744511
2017-12-18	52.65	53.00	51.30	52.35	1723436
2017-12-19	52.25	53.65	52.07	53.40	1480466
2017-12-20	53.55	53.95	51.65	53.90	2029746
2017-12-21	53.95	55.20	53.20	53.35	1741524
2017-12-22	53.40	53.55	52.20	52.80	993191
2017-12-26	52.00	52.00	49.50	49.70	2129226
2017-12-27	49.75	51.38	49.45	50.05	1443959
2017-12-28	50.35	50.75	48.95	49.05	1660326
2017-12-29	49.25	49.50	47.60	48.90	1766741
2018-01-02	49.35	50.38	48.60	50.15	1287045
2018-01-03	51.15	51.27	49.85	50.90	1192759
2018-01-04	51.30	51.65	49.08	50.20	1744583
2018-01-05	50.40	51.30	49.35	51.10	1267171
2018-01-08	51.45	52.10	50.40	51.75	1400160
2018-01-09	51.80	51.85	50.10	50.45	2016557
2018-01-10	51.85	51.85	50.55	51.65	1936317
2018-01-11	51.70	53.65	51.70	53.00	1691217
2018-01-12	53.45	53.85	52.25	53.20	1356543
2018-01-16	53.20	53.45	50.60	51.65	2774228
2018-01-17	51.65	52.40	50.55	51.50	1573979
2018-01-18	51.15	51.85	50.15	51.70	1842433
2018-01-19	51.80	51.80	48.60	48.85	3096573
2018-01-22	48.05	48.10	44.30	45.20	6347745
2018-01-23	45.65	45.79	43.15	44.10	4286351
2018-01-24	43.85	44.55	42.60	44.45	4146643
2018-01-25	44.50	44.99	43.70	44.50	2353595
2018-01-26	44.20	44.70	43.80	44.25	2111661
2018-01-29	45.35	45.95	44.00	44.35	2697320
2018-01-30	43.85	46.00	43.85	44.95	1665724
2018-01-31	46.20	46.58	45.25	46.30	2485527
2018-02-01	46.00	48.45	45.80	47.90	2969119
2018-02-02	47.80	47.90	44.50	44.85	3169697
2018-02-05	44.50	45.75	41.95	42.60	2711941
2018-02-06	46.50	52.40	46.10	51.65	9851472
2018-02-07	52.50	55.95	52.20	53.60	5748693
2018-02-08	53.25	56.93	53.25	55.40	4322268
2018-02-09	55.85	57.75	54.75	57.20	3771416
2018-02-12	57.76	58.20	55.60	56.90	1967650
2018-02-13	55.05	57.95	54.71	57.55	2135718
2018-02-14	56.75	57.96	56.55	57.10	2077078
2018-02-15	57.35	58.55	56.20	58.45	1976841
2018-02-16	58.05	59.20	57.53	59.05	1725705
2018-02-20	58.50	59.60	58.35	58.75	1661650
2018-02-21	58.80	59.98	58.45	58.80	1356216
2018-02-22	58.55	59.35	57.76	58.10	1156426
2018-02-23	58.30	59.65	57.50	59.40	1392805
2018-02-26	59.50	60.60	59.25	60.55	1434268
2018-02-27	60.30	60.85	59.56	60.10	1018049
2018-02-28	60.00	62.05	59.30	61.00	1712257
2018-03-01	61.30	62.45	60.63	61.55	1704693
2018-03-02	61.05	63.75	60.70	63.28	1862691
2018-03-05	63.15	64.70	62.70	63.90	1658017
2018-03-06	64.55	65.75	63.55	65.30	1683739
2018-03-07	64.40	66.00	64.30	65.30	1518767
2018-03-08	65.40	67.40	64.81	65.35	1824150
2018-03-09	65.90	69.25	65.75	68.98	2549049
2018-03-12	71.00	74.40	70.40	72.00	6371346
2018-03-13	72.55	73.55	71.15	71.90	2040422
2018-03-14	72.00	73.85	71.55	73.20	1818297
2018-03-15	73.75	74.05	70.25	71.20	1915863
2018-03-16	71.30	71.50	69.15	69.95	2337826
2018-03-19	69.30	70.60	67.05	69.05	1773001
2018-03-20	69.45	70.95	68.83	69.40	989777
2018-03-21	69.10	71.45	69.10	69.80	1600838
2018-03-22	69.10	71.00	68.85	69.05	1302280
2018-03-23	68.80	69.55	67.35	67.35	1852297
2018-03-26	68.50	69.25	67.10	67.95	1279045
2018-03-27	68.25	69.50	65.83	66.40	1666605
2018-03-28	64.55	65.10	62.00	62.20	3071940
2018-03-29	62.50	64.40	61.55	63.80	2220825
2018-04-02	63.10	64.15	60.75	61.50	2021952
2018-04-03	61.85	62.48	60.03	60.40	11669596
2018-04-04	59.00	62.55	58.45	62.30	2394522
2018-04-05	63.25	64.37	60.50	60.50	2130558
2018-04-06	60.00	61.00	58.15	59.15	1873794
2018-04-09	59.85	60.80	58.50	59.30	1580930
2018-04-10	60.35	61.10	59.85	60.75	1136295
2018-04-11	60.75	63.95	60.75	63.50	1735487
2018-04-12	63.85	65.55	63.45	64.25	1892148
2018-04-13	64.20	64.70	62.75	64.30	1588203
2018-04-16	58.95	60.50	57.10	58.48	5955718
2018-04-17	59.40	63.25	59.35	61.95	2929471
2018-04-18	61.75	63.25	60.50	63.05	1274771
2018-04-19	61.60	61.80	59.75	60.05	2037627
2018-04-20	60.05	60.50	58.78	58.85	1421479
2018-04-23	59.55	60.10	53.50	54.45	5555589
2018-04-24	54.80	56.25	53.45	55.45	2580931
2018-04-25	55.70	56.40	50.15	51.20	3958022
2018-04-26	51.50	52.65	50.85	51.80	1375729
2018-04-27	52.15	52.75	50.05	50.20	1819382
2018-04-30	50.75	51.85	50.45	50.45	1594868
2018-05-01	50.30	52.95	50.27	52.65	2720614
2018-05-02	59.00	61.75	56.90	58.50	4978936
2018-05-03	57.75	59.15	57.15	58.60	1821123
2018-05-04	58.65	60.10	58.40	58.95	1286719
2018-05-07	59.25	62.25	59.05	61.45	1931410
2018-05-08	61.35	63.55	61.20	63.55	1415087
2018-05-09	63.60	63.83	62.28	63.65	1197320
2018-05-10	63.65	64.10	62.83	63.35	1167277
2018-05-11	63.05	63.90	62.35	63.10	1115136
2018-05-14	66.45	67.35	64.15	64.50	1963131
2018-05-15	64.25	64.37	62.70	63.55	961850
2018-05-16	63.30	64.15	63.00	63.65	906956
2018-05-17	63.65	63.70	62.60	62.75	950873
2018-05-18	62.85	62.85	61.95	62.40	953677
2018-05-21	63.95	64.45	62.20	62.50	684485
2018-05-22	62.75	64.46	62.75	63.25	735809
2018-05-23	63.55	63.55	62.45	63.30	879841
2018-05-24	63.00	63.30	61.60	62.30	851003
2018-05-25	62.35	64.05	62.10	63.35	845705
2018-05-29	63.00	64.45	62.05	62.95	1185078
2018-05-30	63.15	63.15	59.20	59.90	2134985
2018-05-31	59.90	60.55	58.11	58.75	1506857
2018-06-01	59.50	61.85	59.35	61.30	1625383
2018-06-04	61.70	61.85	59.60	60.60	1281758
2018-06-05	60.70	62.83	59.75	60.80	1879071
2018-06-06	61.75	62.80	60.55	61.35	1288225
2018-06-07	61.95	62.65	59.50	61.10	1258071
2018-06-08	59.65	59.85	57.30	59.00	2198267
2018-06-11	58.70	59.70	58.35	59.00	716725
2018-06-12	58.70	60.20	58.70	59.95	774610
2018-06-13	59.90	60.48	58.65	58.90	842027
2018-06-14	59.10	60.00	58.70	59.05	1026812
2018-06-15	57.70	58.20	56.60	57.00	2133500
2018-06-18	56.25	57.75	55.50	57.35	797202
2018-06-19	55.70	56.00	54.10	55.65	1530425
2018-06-20	56.45	57.40	55.63	56.50	1098058
2018-06-21	58.60	59.49	57.83	58.05	1616734
2018-06-22	58.60	58.95	56.15	57.70	1424118
2018-06-25	56.50	57.15	55.05	55.15	1900859
2018-06-26	55.55	57.90	55.36	57.10	1100070
2018-06-27	57.20	57.70	55.90	55.95	892205
2018-06-28	56.25	57.00	55.15	56.75	1006607
2018-06-29	56.90	58.63	56.50	57.90	1631442
2018-07-02	57.65	59.28	57.23	58.90	1079147
2018-07-03	58.75	58.89	55.00	55.05	2253431
2018-07-05	56.25	56.60	55.30	56.30	1450168
2018-07-06	56.45	58.10	55.15	57.95	1140412
2018-07-09	57.55	58.05	55.30	56.30	1910569
2018-07-10	56.53	57.45	55.55	57.30	1223114
2018-07-11	56.20	56.95	55.77	56.15	1047455
2018-07-12	56.85	59.05	56.39	58.45	1275683
2018-07-13	58.20	60.60	58.20	58.85	1398098
2018-07-16	59.10	59.60	57.30	57.85	1066248
2018-07-17	57.45	60.20	57.10	59.30	1240582
2018-07-18	59.75	60.10	59.00	59.30	949449
2018-07-19	59.55	60.80	59.20	59.40	1420792
2018-07-20	56.15	56.44	53.20	54.40	5331485
2018-07-23	54.15	56.30	51.10	54.40	4232583
2018-07-24	54.95	55.00	52.20	53.15	2340090
2018-07-25	53.10	53.85	52.50	53.55	1002205
2018-07-26	53.00	54.85	52.74	54.75	1094426
2018-07-27	54.85	55.30	52.90	53.20	1267339
2018-07-30	53.30	53.45	52.00	52.10	1201967
2018-07-31	52.00	53.35	51.55	52.25	1745662
2018-08-01	54.00	55.60	53.35	53.45	1901076
2018-08-02	53.20	54.45	52.85	53.50	1284714
2018-08-03	54.20	55.18	54.00	54.85	1815751
2018-08-06	54.90	56.25	54.33	56.10	1165669
2018-08-07	56.50	59.00	56.20	57.85	3189796
2018-08-08	61.00	61.00	54.05	56.50	7806635
2018-08-09	57.30	59.55	56.15	58.45	2680923
2018-08-10	57.80	59.95	57.40	58.60	1756073
2018-08-13	58.85	59.80	57.70	58.30	1348285
2018-08-14	58.75	60.10	58.23	59.60	1209675
2018-08-15	58.85	59.93	58.14	59.20	1489575
2018-08-16	59.45	61.33	59.00	60.30	1358111
2018-08-17	59.95	60.45	59.11	59.95	1308905
2018-08-20	59.75	60.30	59.01	60.15	1119656
2018-08-21	60.50	62.40	60.50	61.85	1464878
2018-08-22	61.80	63.40	61.80	63.15	1360346
2018-08-23	63.15	64.78	63.05	64.60	1647230
2018-08-24	64.95	65.40	64.00	65.10	1414252
2018-08-27	65.45	66.73	64.30	66.40	1218758
2018-08-28	66.80	68.25	66.15	68.15	1454554
2018-08-29	68.15	69.25	67.80	68.80	1351983
2018-08-30	68.85	69.95	68.05	68.40	1867746
2018-08-31	68.50	68.95	67.80	67.90	1663215
2018-09-04	67.95	69.32	67.60	67.90	1542121
2018-09-05	68.50	68.85	66.10	68.10	1742856
2018-09-06	68.00	68.25	64.70	64.90	1715419
2018-09-07	64.85	67.95	64.60	65.80	1658747
2018-09-10	65.90	65.90	64.95	65.15	899559
2018-09-11	64.60	64.78	60.85	61.30	2417248
2018-09-12	60.90	61.55	58.35	60.70	2313777
2018-09-13	60.65	61.95	59.80	60.05	1506642
2018-09-14	60.45	61.40	60.15	61.00	1044570
2018-09-17	61.15	61.65	59.90	60.95	999500
2018-09-18	60.90	61.60	60.05	60.40	794291
2018-09-19	60.75	61.00	59.65	60.25	710818
2018-09-20	60.55	63.25	60.33	63.15	1666842
2018-09-21	63.15	63.45	61.15	61.50	1218967
2018-09-24	61.40	62.45	61.05	62.15	819912
2018-09-25	62.45	63.10	61.80	62.60	743434
2018-09-26	62.85	63.05	60.76	61.25	1116312
2018-09-27	60.90	61.85	60.40	61.25	705526
2018-09-28	60.85	61.25	59.15	59.95	1535823
2018-10-01	60.60	60.64	59.85	60.14	1046417
2018-10-02	60.15	61.35	59.89	60.21	851241
2018-10-03	60.44	61.83	60.05	61.16	668932
2018-10-04	60.83	61.00	58.79	59.36	1134158
2018-10-05	58.90	58.90	53.64	54.92	3153763
2018-10-08	54.98	56.48	54.30	55.99	1996556
2018-10-09	55.67	57.52	55.49	57.26	1267091
2018-10-10	57.25	57.45	55.41	55.58	2440019
2018-10-11	56.87	58.76	56.00	56.94	1955715
2018-10-12	59.10	59.90	57.10	58.30	1487068
2018-10-15	57.75	59.12	57.09	58.44	786690
2018-10-16	58.64	62.56	58.62	61.93	1546379
2018-10-17	62.22	63.31	61.06	62.36	1293271
2018-10-18	61.99	63.34	61.60	62.22	1132776
2018-10-19	62.59	63.47	61.64	62.08	1351589
2018-10-22	62.21	63.95	57.20	59.11	3491091
2018-10-23	56.00	58.78	54.04	57.84	2911397
2018-10-24	58.27	58.27	53.44	53.45	2184719
2018-10-25	53.85	56.54	53.51	55.53	1737995
2018-10-26	54.03	56.63	54.03	55.52	1402280
2018-10-29	56.77	57.19	52.10	53.04	1457545
2018-10-30	52.90	54.83	52.50	54.78	1179895
2018-10-31	55.95	56.50	54.50	54.65	2262324
2018-11-01	56.36	58.33	54.33	56.32	4951983
2018-11-02	55.24	56.16	51.66	52.34	3450183
2018-11-05	52.62	53.56	51.35	53.37	1745790
2018-11-06	53.53	56.04	53.38	55.10	1635373
2018-11-07	55.49	57.47	55.09	56.92	1084978
2018-11-08	56.95	58.89	56.70	58.32	1272462
2018-11-09	58.29	58.40	55.24	55.95	2286300
2018-11-12	44.02	44.44	37.00	37.50	17787612
2018-11-13	37.96	41.09	37.75	38.95	8366326
2018-11-14	39.20	39.87	38.42	38.85	3078390
2018-11-15	38.87	41.10	38.85	41.08	2516964
2018-11-16	40.72	42.25	40.26	41.52	1824294
2018-11-19	40.39	40.50	38.12	39.44	2077287
2018-11-20	37.60	41.13	37.29	39.93	1436302
2018-11-21	41.14	41.47	40.10	40.28	1414400
2018-11-23	39.65	40.49	39.56	39.85	739970
2018-11-26	41.00	43.23	40.44	43.06	2629601
2018-11-27	42.60	43.88	41.82	42.81	1630664
2018-11-28	43.60	44.24	42.34	44.21	1513766
2018-11-29	44.10	44.90	43.37	44.39	1591749
2018-11-30	44.06	44.60	43.36	44.47	1185437
2018-12-03	47.00	47.93	46.00	47.77	2324387
2018-12-04	46.85	47.26	44.53	45.12	1772521
2018-12-06	43.01	45.10	42.40	44.73	3288584
2018-12-07	44.21	44.91	41.19	41.91	2138103
2018-12-10	41.80	43.79	40.64	43.40	3003071
2018-12-11	44.29	45.48	43.39	44.17	3544651
2018-12-12	45.00	45.45	44.06	44.86	1812756
2018-12-13	45.65	45.72	43.33	43.86	1274969
2018-12-14	43.59	44.55	43.28	43.46	1332745
2018-12-17	43.47	44.41	42.27	42.83	1608079
2018-12-18	43.34	43.84	41.87	42.22	1618498
2018-12-19	41.94	43.31	41.28	41.72	1253687
2018-12-20	41.10	42.52	40.09	40.83	1568323
2018-12-21	40.85	41.32	37.31	37.98	2665937
2018-12-24	37.67	38.60	37.31	37.55	768880
2018-12-26	37.95	40.14	37.50	40.10	1534537
2018-12-27	39.42	40.76	38.70	40.67	1219323
2018-12-28	41.00	42.42	40.24	41.57	1395720
2018-12-31	42.00	42.25	40.79	42.01	943531
2019-01-02	41.28	43.18	40.58	42.59	1125078
2019-01-03	39.10	40.41	38.73	39.01	2506562
2019-01-04	39.93	41.91	39.70	41.79	1426920
2019-01-07	41.84	42.25	40.91	42.23	1214348
2019-01-08	42.90	43.77	42.25	43.46	1137466
2019-01-09	43.50	45.44	43.40	44.75	1614447
2019-01-10	44.59	45.96	44.32	45.09	1155158
2019-01-11	44.83	45.93	44.56	45.73	966790
2019-01-14	45.39	45.71	44.33	45.35	967938
2019-01-15	45.53	46.26	45.20	45.91	1273889
2019-01-16	45.93	46.25	45.45	45.69	906426
2019-01-17	45.59	46.46	45.40	46.00	1115355
2019-01-18	46.00	47.32	45.61	47.03	1330173
2019-01-22	46.89	47.00	45.03	45.33	847692
2019-01-23	45.50	46.14	45.26	46.00	934663
2019-01-24	46.18	47.78	46.16	47.74	1067456
2019-01-25	48.26	49.16	48.08	49.04	929479
2019-01-28	48.10	48.98	46.72	47.31	1292340
2019-01-29	47.29	47.53	44.30	44.36	1659364
2019-01-30	45.77	47.33	44.90	46.84	1949887
2019-01-31	47.33	49.31	47.10	48.91	1922407
2019-02-01	49.15	51.09	48.65	49.92	2394641
2019-02-04	50.05	50.84	49.34	49.64	2219079
2019-02-05	48.58	48.90	46.34	47.25	3669688
2019-02-06	47.72	48.25	46.37	46.75	1886654
2019-02-07	46.08	46.20	42.07	42.71	3742868
2019-02-08	42.18	42.72	41.10	42.33	2471351
2019-02-11	42.58	44.32	41.70	44.25	2378933
2019-02-12	44.51	45.84	43.78	44.44	2339274
2019-02-13	44.82	46.21	44.67	45.52	1765805
2019-02-14	45.55	46.22	45.22	45.75	1599013
2019-02-15	45.95	46.74	45.48	46.65	1246122
2019-02-19	46.48	47.24	46.28	46.89	1233216
2019-02-20	46.89	48.65	46.89	48.07	1420116
2019-02-21	48.03	48.71	47.10	47.53	995981
2019-02-22	47.82	50.79	47.53	50.61	2033249
2019-02-25	51.00	52.12	50.91	51.24	1677173
2019-02-26	51.00	52.07	50.70	50.84	1801471
2019-02-27	50.62	50.85	49.73	50.61	966144
2019-02-28	50.43	50.60	49.68	49.75	933602
2019-03-01	50.32	51.73	49.97	50.01	1187827
2019-03-04	51.25	51.60	50.02	50.76	1351786
2019-03-05	50.68	51.08	47.50	47.81	1987607
2019-03-06	47.95	48.38	46.30	46.89	1649824
2019-03-07	46.90	47.34	45.96	46.33	1228997
2019-03-08	45.70	46.90	45.17	46.86	1771219
2019-03-11	47.34	49.56	47.14	49.56	1528316
2019-03-12	49.62	50.60	49.10	50.05	1396443
2019-03-13	50.97	51.74	50.81	51.50	2158814
2019-03-14	51.66	51.96	50.95	51.37	1527880
2019-03-15	51.70	53.66	51.51	53.50	2851238
2019-03-18	53.38	53.95	51.88	52.68	2050469
2019-03-19	52.80	53.10	50.88	51.24	1391485
2019-03-20	51.34	51.49	49.60	49.66	1584687
2019-03-21	49.66	52.21	49.47	52.10	2007637
2019-03-22	53.86	54.34	51.84	52.84	2942273
2019-03-25	52.58	53.20	51.26	51.90	1961965
2019-03-26	52.76	53.84	52.13	53.41	1401547
2019-03-27	55.00	56.18	53.94	54.88	2083670
2019-03-28	54.97	55.75	54.05	55.17	1512679
2019-03-29	55.94	56.95	55.61	56.54	3242257
2019-04-01	57.06	57.98	56.76	57.60	1933002
2019-04-02	57.49	58.20	56.50	57.90	1506786
2019-04-03	58.05	59.58	57.95	58.59	2026966
2019-04-04	58.80	59.11	57.74	59.05	976755
2019-04-05	59.14	59.73	58.55	58.71	996273
2019-04-08	58.40	59.12	57.55	59.11	1058110
2019-04-09	59.11	59.39	58.59	59.05	1283421
2019-04-10	59.19	60.07	58.50	59.89	997251
2019-04-11	59.80	60.15	58.60	58.89	881344
2019-04-12	60.06	61.00	59.53	60.65	1534157
2019-04-15	60.54	60.83	59.77	60.73	948625
2019-04-16	61.24	61.55	59.95	60.73	1298409
2019-04-17	61.36	61.61	60.11	60.14	1108057
2019-04-18	60.27	61.11	59.40	60.75	1136079
2019-04-22	60.46	61.28	60.08	60.25	1133671
2019-04-23	60.80	62.17	60.64	62.09	1578727
2019-04-24	62.09	62.70	61.15	61.81	738856
2019-04-25	61.74	61.74	59.66	60.62	908006
2019-04-26	60.02	60.31	58.69	60.19	1257808
2019-04-29	60.03	61.43	59.80	60.91	821808
2019-04-30	62.51	62.92	60.09	61.97	1570907
2019-05-01	62.95	63.94	61.81	61.88	1342419
2019-05-02	61.52	63.62	61.52	62.59	1221901
2019-05-03	62.60	63.87	62.00	63.74	1101432
2019-05-06	61.30	62.58	60.31	61.39	2134810
2019-05-07	59.00	62.73	57.79	60.26	3309183
2019-05-08	60.62	61.16	59.01	59.91	1600940
2019-05-09	58.85	59.67	57.71	59.40	1585472
2019-05-10	58.64	59.67	56.93	59.13	1533278
2019-05-13	56.80	57.23	55.22	55.46	1911226
2019-05-14	56.39	57.82	55.77	57.35	1489649
2019-05-15	56.13	57.83	55.65	56.75	1277285
2019-05-16	53.98	54.03	50.14	50.20	4949835
2019-05-17	49.27	49.53	46.05	46.32	4165301
2019-05-20	44.49	46.25	44.00	44.42	3909963
2019-05-21	47.10	48.62	45.88	46.16	3484508
2019-05-22	45.91	46.83	45.21	45.27	1793985
2019-05-23	44.40	45.57	44.04	44.15	1636049
2019-05-24	44.72	45.30	44.20	44.41	833353
2019-05-28	44.45	44.63	41.96	42.91	1901154
2019-05-29	42.16	42.82	41.68	42.05	1593234
2019-05-30	42.38	43.54	41.81	42.13	1261002
2019-05-31	41.07	41.50	40.28	40.47	1336308
2019-06-03	40.34	41.86	40.29	41.26	1557290
2019-06-04	42.08	43.98	42.01	43.87	1940756
2019-06-05	44.31	44.60	41.76	43.06	1154764
2019-06-06	44.18	44.81	43.51	44.44	1748581
2019-06-07	44.79	45.60	44.17	44.99	1162936
2019-06-10	45.72	47.15	45.62	46.20	1523136
2019-06-11	47.00	47.60	46.50	46.64	1447200
2019-06-12	46.52	46.55	44.89	46.22	1166767
2019-06-13	46.82	47.14	45.90	46.96	915565
2019-06-14	46.15	46.52	45.37	46.13	758443
2019-06-17	46.28	48.32	46.27	47.77	1280284
2019-06-18	48.46	50.47	48.42	49.42	1560503
2019-06-19	49.55	49.98	48.89	49.70	802426
2019-06-20	50.59	50.65	49.28	49.59	989984
2019-06-21	48.85	49.55	47.93	49.37	1479195
2019-06-24	49.75	50.81	49.42	50.78	1103138
2019-06-25	50.85	51.09	47.75	48.30	1968922
2019-06-26	49.39	51.30	49.14	50.86	1364663
2019-06-27	51.00	52.78	50.56	52.43	2010295
2019-06-28	52.60	53.75	52.04	53.41	4234115
2019-07-01	57.83	58.23	53.85	54.47	3037388
2019-07-02	54.40	54.40	53.54	53.86	1137878
2019-07-03	53.76	53.99	51.98	53.83	970267
2019-07-05	53.30	53.44	52.27	53.15	920647
2019-07-08	52.61	52.79	51.43	51.65	1263133
2019-07-09	52.50	52.68	49.83	52.60	3107362
2019-07-10	53.25	53.50	51.88	52.13	1699594
2019-07-11	52.18	53.37	51.98	53.02	896522
2019-07-12	53.26	54.46	53.06	53.85	1348909
2019-07-15	54.09	54.29	53.29	53.67	528426
2019-07-16	53.66	54.98	53.21	54.04	1290053
2019-07-17	54.25	55.96	54.14	54.84	1355604
2019-07-18	54.60	55.25	54.11	54.50	1176769
2019-07-19	54.61	54.82	53.73	53.75	1262695
2019-07-22	54.27	54.96	53.75	54.54	1585775
2019-07-23	56.10	57.75	56.00	57.32	2635801
2019-07-24	56.86	58.53	56.65	58.49	1264286
2019-07-25	58.49	59.20	57.62	58.54	1372793
2019-07-26	59.17	59.42	58.52	58.90	1275163
2019-07-29	58.82	59.00	57.79	58.65	914996
2019-07-30	57.97	59.03	57.29	58.77	1242676
2019-07-31	59.20	59.20	55.92	56.63	1762590
2019-08-01	56.96	58.36	55.21	55.88	1564488
2019-08-02	54.23	55.30	53.78	54.13	1248471
2019-08-05	52.42	52.64	50.93	51.56	1834556
2019-08-06	52.83	53.99	52.18	53.56	1453157
2019-08-07	52.55	55.06	52.35	54.96	1751823
2019-08-08	60.00	61.01	58.57	60.64	4726933
2019-08-09	58.40	61.68	58.30	59.71	2356636
2019-08-12	59.18	59.66	56.85	57.57	1528692
2019-08-13	57.22	60.22	56.36	59.47	1324790
2019-08-14	57.50	58.92	57.48	57.92	1125325
2019-08-15	58.29	58.29	56.58	57.12	854047
2019-08-16	57.92	59.15	57.41	58.61	894687
2019-08-19	60.00	61.43	59.54	60.32	1247522
2019-08-20	59.95	61.02	59.65	59.90	1451286
2019-08-21	60.32	60.60	59.28	59.71	763971
2019-08-22	59.99	60.49	58.68	58.72	977265
2019-08-23	58.49	58.49	54.91	55.82	1759999
2019-08-26	56.71	56.79	55.51	56.09	938495
2019-08-27	56.47	56.47	53.81	53.97	968714
2019-08-28	53.80	55.05	53.17	54.73	892491
2019-08-29	55.69	57.06	55.53	56.17	1054592
2019-08-30	56.48	56.74	55.31	55.76	885420
2019-09-03	55.31	56.16	54.90	55.10	546389
2019-09-04	56.69	57.00	55.71	55.91	715017
2019-09-05	56.90	58.14	56.50	57.05	961801
2019-09-06	57.45	58.48	57.20	57.66	898023
2019-09-09	58.00	58.82	57.49	58.00	1371469
2019-09-10	57.62	57.93	56.30	57.14	1478083
2019-09-11	57.87	60.80	57.34	60.70	1538940
2019-09-12	61.30	61.70	60.01	60.79	1222602
2019-09-13	60.67	61.02	58.98	59.00	1065524
2019-09-16	58.26	60.15	58.15	59.22	1270112
2019-09-17	59.33	59.53	57.75	58.86	1192555
2019-09-18	58.63	59.13	57.82	58.48	1077389
2019-09-19	58.98	59.63	58.30	58.45	712471
2019-09-20	58.77	60.90	58.19	58.84	2295031
2019-09-23	58.67	58.85	56.52	57.72	1065473
2019-09-24	57.45	57.99	54.18	54.69	2223568
2019-09-25	54.39	56.99	54.39	56.35	1016204
2019-09-26	56.25	56.40	55.10	55.89	728773
2019-09-27	55.06	55.42	52.34	52.79	1496254
2019-09-30	53.30	54.03	53.07	53.56	1022608
2019-10-01	53.73	54.21	51.23	51.25	899257
2019-10-02	50.52	50.72	49.08	50.11	1110609
2019-10-03	49.81	50.01	48.44	48.77	1869803
2019-10-04	49.73	51.81	49.73	51.59	2069450
2019-10-07	51.18	53.27	51.16	52.79	1120473
2019-10-08	51.95	52.81	51.28	51.62	1280771
2019-10-09	51.86	52.46	51.67	51.89	466958
2019-10-10	51.88	52.95	51.66	51.91	597717
2019-10-11	53.00	54.60	52.73	53.82	1058964
2019-10-14	53.77	54.39	52.94	53.24	650407
2019-10-15	53.34	55.06	53.34	54.40	558231
2019-10-16	54.38	54.61	52.83	53.00	1051305
2019-10-17	53.89	55.21	53.48	55.10	1331222
2019-10-18	54.60	55.40	54.05	54.86	723903
2019-10-21	55.50	56.07	55.02	55.59	949286
2019-10-22	55.53	56.08	54.96	55.02	586695
2019-10-23	54.71	55.40	54.06	55.14	675178
2019-10-24	55.59	55.62	54.53	54.87	583684
2019-10-25	55.40	56.67	55.10	56.35	886823
2019-10-28	56.87	57.67	56.52	57.16	1388129
2019-10-29	57.18	57.30	56.07	56.57	929736
2019-10-30	56.51	57.40	55.62	57.20	1416654
2019-10-31	61.00	62.91	59.67	62.66	4930516
2019-11-01	63.48	65.68	63.36	65.17	2478369
2019-11-04	65.60	65.68	63.80	64.66	1895811
2019-11-05	64.13	66.58	64.13	65.85	1702530
2019-11-06	65.91	65.91	64.64	65.42	1098711
2019-11-07	65.85	66.50	65.02	65.72	1259713
2019-11-08	65.56	66.54	65.03	66.53	1022728
2019-11-11	64.50	66.94	63.77	66.65	1445663
2019-11-12	66.70	67.97	66.60	67.70	1238672
2019-11-13	67.01	67.92	66.87	67.81	1032651
2019-11-14	67.17	68.49	66.79	67.99	1097392
2019-11-15	68.20	69.09	67.27	68.90	1548266
2019-11-18	68.54	69.28	67.20	68.91	968045
2019-11-19	68.98	69.41	68.19	69.25	826590
2019-11-20	68.53	69.47	66.94	68.28	974056
2019-11-21	68.50	68.60	67.00	67.15	1165103
2019-11-22	67.29	68.48	66.96	68.19	858676
2019-11-25	68.42	71.01	68.42	70.89	1262309
2019-11-26	70.97	72.33	70.30	72.28	1137152
2019-11-27	72.28	74.04	72.14	73.91	1113016
2019-11-29	73.44	74.54	73.23	73.66	895729
2019-12-02	74.00	74.41	73.09	74.06	1443577
2019-12-03	71.97	72.38	70.84	71.74	1672421
2019-12-04	72.85	74.34	72.55	72.59	1400479
2019-12-05	73.11	73.15	71.88	72.11	576870
2019-12-06	73.00	73.43	71.96	72.08	726541
2019-12-09	71.46	71.89	69.11	69.68	1724881
2019-12-10	69.79	70.35	68.26	68.93	6371877
2019-12-11	68.73	70.03	68.25	69.81	2838275
2019-12-12	70.73	75.33	70.22	75.03	3447567
2019-12-13	74.28	76.17	74.18	74.43	1808914
2019-12-16	75.62	77.17	75.04	75.49	1675871
2019-12-17	75.76	76.28	75.05	75.65	1454130
2019-12-18	75.37	76.12	73.95	75.99	1665465
2019-12-19	76.87	78.56	76.02	78.44	1568409
2019-12-20	78.80	78.99	77.30	78.63	1879925
2019-12-23	79.01	79.71	78.18	78.80	702782
2019-12-24	79.38	79.42	78.39	78.79	256179
2019-12-26	79.27	79.79	78.62	79.55	607921
2019-12-27	79.79	80.20	78.83	79.01	826068
2019-12-30	79.19	80.30	78.25	79.60	881934
2019-12-31	79.21	80.52	79.04	79.30	878064
2020-01-02	81.25	82.71	79.90	82.70	2159416
2020-01-03	81.28	82.70	80.92	81.90	1069923
2020-01-06	80.73	81.48	80.12	80.59	1091935
2020-01-07	80.59	82.29	80.34	81.97	1042011
2020-01-08	81.79	83.90	81.78	82.96	1136067
2020-01-09	83.51	84.49	80.77	81.50	1839277
2020-01-10	80.53	80.71	79.17	80.19	1956229
2020-01-13	80.56	81.18	80.21	80.60	822010
2020-01-14	80.87	80.87	79.07	79.68	1126956
2020-01-15	80.03	80.50	75.51	75.89	3558844
2020-01-16	76.97	77.95	76.75	77.75	1648967
2020-01-17	78.57	78.87	76.41	76.96	1372862
2020-01-21	76.28	78.78	76.28	78.08	942499
2020-01-22	78.55	80.52	78.51	78.84	1673769
2020-01-23	78.69	79.36	77.81	79.01	1046223
2020-01-24	79.90	80.41	77.58	78.46	1522303
2020-01-27	76.26	77.36	75.58	75.89	788485
2020-01-28	76.47	78.62	76.40	77.74	915111
2020-01-29	79.66	80.68	77.53	77.60	1308869
2020-01-30	76.62	77.85	75.80	77.64	1441081
2020-01-31	77.08	77.48	75.61	75.77	1256702
2020-02-03	76.32	77.96	76.23	77.22	2138080
2020-02-04	82.50	86.88	80.31	86.52	4457681
2020-02-05	87.76	89.17	84.06	87.15	3019565
2020-02-06	87.40	89.57	87.33	88.34	2037561
2020-02-07	87.74	88.34	86.41	87.30	1379072
2020-02-10	86.23	89.73	85.76	88.98	1549282
2020-02-11	89.80	92.75	89.57	91.11	2076954
2020-02-12	92.04	93.23	91.30	92.85	1505599
2020-02-13	91.40	93.13	90.28	90.44	1851741
2020-02-14	90.61	90.79	86.69	87.00	1501849
2020-02-18	84.50	86.71	83.52	84.68	1613485
2020-02-19	85.63	87.83	85.43	87.22	1256777
2020-02-20	86.70	88.14	85.00	86.30	1267383
2020-02-21	85.57	85.73	82.16	83.14	1276271
2020-02-24	78.15	81.05	77.00	80.00	2010057
2020-02-25	80.60	81.35	77.64	77.80	1720385
2020-02-26	78.13	79.77	76.78	77.53	1209664
2020-02-27	74.89	77.79	73.13	74.80	1843909
2020-02-28	71.26	78.00	71.16	77.82	2670602
2020-03-02	78.95	82.33	77.52	82.24	2184352
2020-03-03	82.47	85.23	79.11	80.54	1446469
2020-03-04	82.53	85.32	81.94	85.19	1398281
2020-03-05	82.58	87.94	82.01	87.00	2537019
2020-03-06	83.71	84.24	80.14	82.45	2149673
2020-03-09	76.01	77.81	72.58	73.44	1993415
2020-03-10	76.39	77.96	73.22	77.70	1624590
2020-03-11	74.53	76.84	70.60	71.84	1434089
2020-03-12	66.50	72.56	65.00	66.82	2127994
2020-03-13	70.81	72.28	66.91	72.25	1810317
2020-03-16	64.46	69.38	61.87	64.14	1511615
2020-03-17	65.74	73.42	62.43	73.40	1682277
2020-03-18	68.57	72.64	59.06	63.44	2065328
2020-03-19	63.40	69.95	60.55	65.57	1407643
2020-03-20	66.33	72.17	61.75	62.14	2512327
2020-03-23	62.91	67.71	60.75	66.76	1301280
2020-03-24	70.80	73.33	68.92	72.58	1283037
2020-03-25	72.36	78.22	70.20	75.05	1729923
2020-03-26	76.45	77.97	69.20	71.30	2221723
2020-03-27	69.00	72.77	67.17	70.00	1399080
2020-03-30	71.11	75.50	70.22	74.09	1220288
2020-03-31	73.68	75.00	71.77	73.70	1146452
2020-04-01	71.00	72.10	68.00	68.61	1065437
2020-04-02	67.94	71.60	67.75	70.16	796354
2020-04-03	69.56	70.89	66.31	66.86	757230
2020-04-06	69.71	75.08	69.00	74.80	1631114
2020-04-07	76.81	78.30	74.60	74.85	1234201
2020-04-08	76.08	79.96	74.50	77.65	970374
2020-04-09	79.88	81.89	78.00	79.20	1505919
2020-04-13	79.11	79.88	77.42	78.48	1403997
2020-04-14	81.38	82.38	80.06	81.34	1121969
2020-04-15	78.96	79.81	76.90	77.04	1337689
2020-04-16	77.82	79.56	77.37	78.93	925080
2020-04-17	80.59	81.11	74.85	75.25	1261498
2020-04-20	73.50	77.00	73.25	76.10	883494
2020-04-21	74.44	75.95	72.63	74.80	1254207
2020-04-22	77.16	77.62	74.61	75.00	734346
2020-04-23	75.86	78.61	74.76	76.86	1288917
2020-04-24	77.20	78.72	75.97	78.68	775116
2020-04-27	79.24	81.70	79.18	81.11	884812
2020-04-28	82.71	83.95	79.87	80.46	1831404
2020-04-29	83.28	85.14	82.19	84.41	1227376
2020-04-30	84.13	84.13	79.83	80.91	1094362
2020-05-01	79.23	80.43	76.01	77.45	1304672
2020-05-04	77.36	79.17	76.50	78.34	1305151
2020-05-05	77.25	84.17	77.02	82.04	2327091
2020-05-06	82.50	82.95	79.00	80.46	1185615
2020-05-07	81.61	81.99	79.32	79.62	964073
2020-05-08	81.48	81.49	79.81	81.21	1457688
2020-05-11	80.12	82.75	79.55	80.80	1438982
2020-05-12	79.89	80.44	76.82	77.21	2767203
2020-05-13	77.24	78.75	72.66	73.45	2010733
2020-05-14	72.00	73.70	70.05	73.19	1706262
2020-05-15	69.83	69.89	66.33	67.73	4001073
2020-05-18	69.71	71.70	69.05	71.26	1966737
2020-05-19	70.79	76.49	70.43	74.40	2221442
2020-05-20	75.64	76.44	73.63	74.34	1124585
2020-05-21	74.51	75.50	71.02	71.72	1708466
2020-05-22	72.90	74.24	71.67	73.56	1420950
2020-05-26	75.74	76.33	74.16	74.49	1015254
2020-05-27	75.44	75.62	70.54	73.83	1171986
2020-05-28	74.63	74.82	72.10	72.29	908310
2020-05-29	72.26	73.62	70.58	73.32	1198296
2020-06-01	73.32	74.51	72.31	74.31	1588640
2020-06-02	74.76	75.79	72.16	73.89	1449161
2020-06-03	74.80	78.88	74.49	78.12	1630244
2020-06-04	78.34	78.66	76.00	76.50	1012657
2020-06-05	78.71	80.97	77.89	79.57	1364798
2020-06-08	80.12	80.36	77.08	78.15	1092517
2020-06-09	77.47	79.47	76.37	78.54	926221
2020-06-10	79.56	81.20	78.82	79.19	1334499
2020-06-11	77.74	77.77	73.40	73.44	1536869
2020-06-12	76.71	76.90	72.84	74.23	1125297
2020-06-15	73.00	76.21	72.27	75.55	1218646
2020-06-16	78.80	79.15	76.00	76.83	1290568
2020-06-17	77.29	77.44	75.16	75.26	834064
2020-06-18	74.88	75.25	73.43	73.77	1066952
2020-06-19	75.04	77.65	73.85	74.41	3002244
2020-06-22	74.37	75.62	73.12	75.39	1223827
2020-06-23	76.25	77.25	75.29	75.93	1946444
2020-06-24	75.50	75.99	72.80	72.84	2025039
2020-06-25	72.56	75.68	71.10	75.62	2067528
2020-06-26	75.76	78.73	75.00	76.13	12645012
2020-06-29	76.59	78.80	74.83	78.41	1978796
2020-06-30	78.88	82.27	78.60	81.43	2407000
2020-07-01	81.75	81.75	79.09	80.18	1825222
2020-07-02	82.82	84.79	81.89	82.26	1669694
2020-07-06	83.84	85.54	82.56	84.22	1524125
2020-07-07	83.99	85.93	82.94	82.95	1439312
2020-07-08	83.50	85.55	81.15	82.21	1537990
2020-07-09	83.09	84.55	81.51	83.84	1023125
2020-07-10	83.55	84.00	81.65	82.43	907352
2020-07-13	83.84	84.43	78.43	78.50	1391442
2020-07-14	78.71	81.09	77.76	80.63	1125675
2020-07-15	81.80	82.94	80.66	82.58	1251191
2020-07-16	81.29	82.36	80.68	82.11	998902
2020-07-17	82.91	84.65	82.33	84.00	852221
2020-07-20	84.54	87.60	83.66	87.13	1283716
2020-07-21	87.67	88.40	86.13	86.66	726816
2020-07-22	86.68	88.36	86.60	87.24	613356
2020-07-23	88.03	90.33	86.69	87.47	1234997
2020-07-24	86.83	87.00	84.27	84.47	929211
2020-07-27	85.50	87.89	85.00	87.59	656728
2020-07-28	87.25	88.10	86.28	86.43	665933
2020-07-29	86.90	89.65	86.90	89.01	895447
2020-07-30	88.01	91.65	87.94	91.09	1109040
2020-07-31	92.50	92.85	90.87	92.83	1248019
2020-08-03	94.00	96.74	93.89	94.58	1292060
2020-08-04	95.11	95.91	93.59	95.56	1010563
2020-08-05	94.94	94.95	92.61	94.14	921477
2020-08-06	94.14	95.56	93.03	93.69	945329
2020-08-07	93.67	94.02	89.33	91.34	1760601
2020-08-10	91.20	91.86	85.89	88.02	3124189
2020-08-11	92.75	94.46	89.55	89.84	3254752
2020-08-12	90.16	93.70	90.16	92.97	1470088
2020-08-13	92.05	95.09	90.91	94.30	1186757
2020-08-14	93.44	94.50	92.50	92.99	909832
2020-08-17	94.10	94.10	90.08	90.30	1316206
2020-08-18	90.20	90.78	86.41	87.19	1786860
2020-08-19	87.13	88.47	86.15	86.71	839942
2020-08-20	85.31	87.00	83.43	84.28	1454536
2020-08-21	83.84	86.18	83.84	85.74	1487440
2020-08-24	86.94	87.35	84.17	84.50	993827
2020-08-25	84.61	84.73	83.08	84.00	880850
2020-08-26	84.75	87.38	84.42	86.33	1416596
2020-08-27	86.72	87.00	84.36	84.43	607204
2020-08-28	84.47	85.47	83.42	85.25	595629
2020-08-31	85.46	86.39	84.82	86.00	619505
2020-09-01	85.27	87.55	85.21	86.28	909831
2020-09-02	87.14	87.58	84.66	87.39	903732
2020-09-03	78.85	78.85	75.38	77.08	4310547
2020-09-04	77.90	79.69	73.18	76.35	2192139
2020-09-08	74.01	75.93	73.02	73.11	1403459
2020-09-09	75.19	75.98	72.10	72.62	2077057
2020-09-10	73.50	74.20	69.72	70.25	2499953
2020-09-11	71.03	72.14	69.15	70.49	1668709
2020-09-14	71.78	73.31	71.52	72.97	1452163
2020-09-15	74.20	74.70	71.56	71.94	1553999
2020-09-16	72.17	72.91	71.18	71.35	1345707
2020-09-17	69.70	70.96	69.25	70.89	1432559
2020-09-18	71.74	72.40	69.31	71.51	1810108
2020-09-21	70.28	75.77	70.16	75.71	2486790
2020-09-22	76.25	76.65	73.36	74.80	1686094
2020-09-23	74.49	76.30	72.31	72.55	1102067
2020-09-24	70.85	74.17	70.79	73.03	1315075
2020-09-25	73.43	74.45	72.88	74.20	912991
2020-09-28	75.15	75.61	73.92	75.14	1085247
2020-09-29	75.00	75.88	74.33	74.61	779107
2020-09-30	74.32	76.80	74.18	75.13	1308705
2020-10-01	76.08	77.50	75.88	77.01	957646
2020-10-02	75.54	77.99	75.18	77.37	1363710
2020-10-05	78.12	80.76	77.75	80.68	1085705
2020-10-06	81.06	82.81	79.88	80.45	1064588
2020-10-07	81.04	82.13	79.92	80.49	960714
2020-10-08	81.82	83.88	81.61	82.05	720292
2020-10-09	83.20	83.88	82.51	82.74	860563
2020-10-12	83.80	85.19	82.63	84.22	844161
2020-10-13	84.58	85.48	83.05	83.06	802204
2020-10-14	83.84	84.49	81.79	82.67	916506
2020-10-15	80.75	83.89	80.64	83.54	1124093
2020-10-16	83.48	83.93	81.50	82.73	880375
2020-10-19	83.33	84.94	82.95	83.31	777573
2020-10-20	83.85	84.93	83.63	84.33	830916
2020-10-21	84.54	85.66	83.39	83.42	800178
2020-10-22	84.78	86.28	84.01	85.29	750317
2020-10-23	85.32	85.70	83.32	84.03	898703
2020-10-26	83.80	83.86	80.79	82.60	747087
2020-10-27	82.64	84.81	82.59	83.84	897519
2020-10-28	82.70	82.99	80.70	81.33	681499
2020-10-29	83.82	85.82	82.75	85.18	1299068
2020-10-30	84.00	85.00	81.58	82.69	1293040
2020-11-02	83.76	84.89	80.00	81.42	1983927
2020-11-03	84.10	85.47	81.57	81.79	1499065
2020-11-04	83.00	85.57	82.49	84.90	917104
2020-11-05	87.04	90.65	86.25	89.52	1622459
2020-11-06	90.28	90.48	87.14	88.66	1277014
2020-11-09	90.75	92.58	88.28	88.59	1319580
2020-11-10	87.19	88.15	83.42	84.29	1185786
2020-11-11	84.51	85.99	84.22	85.28	733138
2020-11-12	85.68	85.94	82.31	82.48	1376874
2020-11-13	82.72	84.17	82.25	83.69	893211
2020-11-16	84.81	84.81	82.24	82.64	929154
2020-11-17	82.32	84.02	81.36	83.20	650149
2020-11-18	82.53	83.96	80.55	80.69	1496466
2020-11-19	80.95	82.10	79.94	82.04	921137
2020-11-20	82.10	84.75	81.88	83.35	948866
2020-11-23	84.00	84.50	82.87	83.34	605210
2020-11-24	83.70	84.48	82.47	83.17	736712
2020-11-25	82.81	83.86	82.03	83.38	490108
2020-11-27	84.36	84.83	82.77	84.53	296168
2020-11-30	84.78	86.76	83.50	86.38	1151892
2020-12-01	86.95	87.88	86.00	86.97	639875
2020-12-02	86.22	87.65	85.50	87.14	527387
2020-12-03	87.20	88.80	86.88	88.08	1054554
2020-12-04	87.88	89.36	87.60	89.31	873018
2020-12-07	89.22	91.76	89.15	91.47	838768
2020-12-08	91.02	91.95	89.95	90.34	1166699
2020-12-09	90.78	91.00	85.35	87.13	1193047
2020-12-10	84.85	89.81	84.58	88.34	913617
2020-12-11	86.66	87.63	85.82	86.62	873825
2020-12-14	87.92	88.95	87.52	87.97	541466
2020-12-15	91.76	94.09	90.79	93.98	1781711
2020-12-16	94.00	94.19	92.12	93.01	854426
2020-12-17	93.21	93.95	91.08	92.75	881254
2020-12-18	92.64	93.56	90.74	91.13	1513630
2020-12-21	90.13	90.98	87.90	89.64	1348132
2020-12-22	90.32	98.41	89.97	97.75	2278510
2020-12-23	97.71	99.00	96.59	98.13	1422254
2020-12-24	98.00	98.94	97.65	98.30	519355
2020-12-28	99.41	101.25	98.67	98.94	907184
2020-12-29	99.46	100.12	95.40	95.80	1326013
2020-12-30	95.42	96.67	94.52	95.11	621707
2020-12-31	95.11	95.50	94.34	94.80	405277
2021-01-04	95.00	98.27	94.70	96.72	1023995
2021-01-05	96.28	101.62	96.18	101.38	1464056
2021-01-06	100.12	104.12	99.77	102.68	1466122
2021-01-07	103.00	104.74	102.00	104.61	1118385
2021-01-08	105.52	106.87	103.54	106.55	1546496
2021-01-11	105.92	108.64	105.42	107.89	1811309
2021-01-12	109.75	112.08	106.44	108.93	1756513
2021-01-13	109.23	110.98	107.14	107.29	887926
2021-01-14	108.72	110.79	106.00	106.24	842337
2021-01-15	106.51	107.88	104.53	106.32	793911
2021-01-19	95.01	96.78	91.91	94.60	11441820
2021-01-20	97.13	98.99	94.12	96.01	5342258
2021-01-21	96.38	97.99	94.46	97.47	3297989
2021-01-22	97.83	100.82	97.00	99.00	2341176
2021-01-25	101.10	102.22	97.65	98.86	1806104
2021-01-26	99.00	99.98	97.44	97.55	1222974
2021-01-27	96.72	101.40	95.25	99.54	1773840
2021-01-28	99.31	100.00	95.38	95.52	1553016
2021-01-29	97.32	97.97	93.41	93.80	1589906
2021-02-01	95.86	96.20	92.93	95.62	2281240
2021-02-02	91.00	91.86	85.90	88.14	6703622
2021-02-03	90.23	90.91	87.89	88.54	2574889
2021-02-04	89.10	89.63	87.64	89.55	2317001
2021-02-05	91.13	91.13	87.97	88.78	1264422
2021-02-08	90.56	91.80	87.69	88.14	3562637
2021-02-09	88.43	89.70	86.43	87.07	2236831
2021-02-10	87.53	89.50	86.09	88.72	1472889
2021-02-11	88.52	93.48	88.52	92.55	2583368
2021-02-12	95.25	96.32	92.46	93.95	4069013
2021-02-16	95.22	95.91	94.11	94.23	1197254
2021-02-17	93.79	94.36	91.14	92.76	1153619
2021-02-18	91.27	92.10	90.54	91.42	913415
2021-02-19	93.13	93.14	91.36	91.74	1537548
2021-02-22	90.35	91.53	89.53	90.00	960892
2021-02-23	88.88	90.22	85.29	90.01	1365099
2021-02-24	89.96	93.73	89.23	93.53	1170376
2021-02-25	92.71	93.53	89.07	89.72	974733
2021-02-26	89.81	91.58	88.28	90.00	687366
2021-03-01	90.84	91.93	90.31	91.19	1103768
2021-03-02	91.67	91.88	88.83	88.89	826460
2021-03-03	88.38	88.84	86.15	86.57	895812
2021-03-04	86.50	88.50	84.14	85.32	1415929
2021-03-05	85.54	86.35	82.59	86.11	1248948
2021-03-08	84.71	86.00	82.91	82.91	1475154
2021-03-09	84.73	86.98	84.03	85.69	1383357
2021-03-10	84.30	85.52	82.70	84.97	1688882
2021-03-11	87.66	88.51	85.90	86.66	1147693
2021-03-12	85.31	89.28	84.15	88.72	1499703
2021-03-15	89.55	90.98	88.10	90.38	851158
2021-03-16	91.15	91.85	89.12	90.17	724574
2021-03-17	88.09	89.41	86.93	88.41	1642940
2021-03-18	86.18	88.13	84.75	84.92	1821449
2021-03-19	84.00	85.36	83.50	83.54	1793996
2021-03-22	84.15	86.40	83.90	85.51	1226616
2021-03-23	84.21	84.44	82.22	82.50	1337426
2021-03-24	83.10	83.22	78.00	79.00	3147506
2021-03-25	83.03	87.08	81.53	85.74	5475645
2021-03-26	87.28	92.26	86.57	91.93	3209862
2021-03-29	90.99	92.21	89.83	90.09	1441075
2021-03-30	90.00	90.59	88.13	90.36	1464717
2021-03-31	91.04	92.55	90.05	91.35	1077974
2021-04-01	91.51	93.38	91.51	92.57	1334822
2021-04-05	93.19	94.25	92.78	93.60	723490
2021-04-06	93.40	93.51	90.70	90.95	1241073
2021-04-07	90.93	91.00	89.20	90.40	1388459
2021-04-08	91.38	92.01	90.17	91.27	746798
2021-04-09	91.35	91.91	88.92	91.20	917823
2021-04-12	91.89	93.22	91.38	92.61	1458553
2021-04-13	92.68	93.25	91.88	92.50	728538
2021-04-14	92.67	93.63	92.12	92.47	656726
2021-04-15	92.67	93.80	91.69	93.04	864943
2021-04-16	93.64	93.92	92.84	93.19	1064861
2021-04-19	93.93	95.10	91.87	92.52	861813
2021-04-20	92.99	93.94	91.76	91.97	674667
2021-04-21	91.73	93.50	91.26	93.12	498248
2021-04-22	93.00	93.51	91.85	92.30	488608
2021-04-23	92.65	94.49	92.34	94.08	578693
2021-04-26	94.25	94.88	93.51	94.50	647113
2021-04-27	94.90	95.25	94.00	94.71	637820
2021-04-28	94.31	95.21	93.90	94.45	472118
2021-04-29	95.37	95.50	91.44	92.64	1154728
2021-04-30	90.71	91.01	85.03	85.05	2039301
2021-05-03	85.29	86.73	83.72	83.87	1069652
2021-05-04	82.88	83.93	81.50	83.72	1307254
2021-05-05	83.17	83.99	80.69	81.17	1429753
2021-05-06	80.07	81.68	79.35	81.39	1508741
2021-05-07	82.03	83.60	81.55	82.93	837218
2021-05-10	82.29	82.50	80.37	80.77	926959
2021-05-11	79.80	82.98	79.31	82.14	1145739
2021-05-12	71.50	72.00	68.07	68.24	9809914
2021-05-13	68.51	68.62	65.67	67.43	4674222
2021-05-14	67.78	70.50	66.31	70.05	2411834
2021-05-17	69.26	72.59	69.26	72.18	2544016
2021-05-18	72.93	75.83	72.78	74.67	2593264
2021-05-19	73.72	76.76	73.41	76.63	2309328
2021-05-20	76.85	79.79	76.66	79.27	1996106
2021-05-21	79.10	80.30	78.55	79.35	1794975
2021-05-24	79.81	81.42	79.65	80.28	1032081
2021-05-25	80.50	81.00	79.70	80.05	1630781
2021-05-26	80.00	81.83	80.00	80.53	1059498
2021-05-27	80.19	82.11	80.04	81.15	967782
2021-05-28	81.63	82.10	80.88	81.37	594459
2021-06-01	79.64	80.78	79.20	80.06	1380733
2021-06-02	80.12	81.99	79.79	81.33	1131047
2021-06-03	81.49	81.53	80.06	80.69	783015
2021-06-04	81.06	82.80	80.75	81.94	732725
2021-06-07	81.79	81.94	79.92	80.05	1020089
2021-06-08	80.20	81.55	80.08	81.45	616749
2021-06-09	81.68	82.02	80.16	80.19	665204
2021-06-10	80.72	81.78	80.24	81.28	714770
2021-06-11	81.56	81.78	80.47	80.79	909207
2021-06-14	81.12	82.70	80.96	82.18	779186
2021-06-15	82.72	82.75	80.78	81.32	729442
2021-06-16	81.49	81.49	79.99	81.08	662660
2021-06-17	80.50	82.15	80.27	81.14	495678
2021-06-18	80.84	81.25	79.72	80.02	1008152
2021-06-21	80.52	82.49	79.94	81.17	950989
2021-06-22	80.87	81.00	79.39	80.24	953666
2021-06-23	80.40	81.88	80.28	80.95	825936
2021-06-24	81.36	82.99	81.36	82.98	819623
2021-06-25	83.00	84.57	82.26	82.64	1640947
2021-06-28	83.00	84.55	83.00	83.70	700803
2021-06-29	83.78	84.98	82.78	83.10	563777
2021-06-30	83.31	83.42	82.02	82.03	1033108
2021-07-01	82.48	84.30	82.15	83.98	854326
2021-07-02	84.27	84.64	83.18	83.47	456565
2021-07-06	83.36	83.88	82.26	83.72	603840
2021-07-07	83.82	84.19	80.79	82.41	532398
2021-07-08	80.97	82.65	80.35	82.23	456699
2021-07-09	82.03	83.11	81.65	82.67	360248
2021-07-12	82.70	82.99	81.64	82.51	469124
2021-07-13	82.70	83.26	82.00	82.29	451570
2021-07-14	83.01	84.65	82.52	82.63	715689
2021-07-15	82.45	82.80	80.57	81.33	537098
2021-07-16	81.32	82.00	80.27	80.27	347120
2021-07-19	79.64	81.44	79.20	80.64	523120
2021-07-20	81.15	81.98	80.25	81.21	803316
2021-07-21	81.58	83.20	81.24	82.80	427590
2021-07-22	82.50	83.16	81.82	82.47	270177
2021-07-23	82.74	83.32	81.73	82.97	331414
2021-07-26	82.90	83.95	82.76	83.09	297100
2021-07-27	82.50	82.55	80.10	81.09	459898
2021-07-28	81.23	83.82	80.87	83.30	382261
2021-07-29	83.66	85.00	83.23	83.68	402804
2021-07-30	82.95	84.25	82.90	83.99	573180
2021-08-02	84.12	85.92	83.43	83.47	752994
2021-08-03	83.40	83.42	81.03	81.53	653185
2021-08-04	81.76	82.22	80.41	81.66	1010146
2021-08-05	81.72	82.96	80.60	80.87	603111
2021-08-06	80.58	82.45	80.58	81.26	919388
2021-08-09	81.49	81.83	80.51	80.65	348748
2021-08-10	80.39	81.99	79.23	79.83	880610
2021-08-11	79.97	80.08	77.91	79.70	601885
2021-08-12	79.51	79.73	78.68	79.11	341294
2021-08-13	79.37	79.70	78.25	78.64	438789
2021-08-16	78.43	79.22	78.17	78.38	545708
2021-08-17	77.92	81.38	77.32	80.24	1689460
2021-08-18	81.75	83.56	79.86	81.67	1651566
2021-08-19	81.84	84.99	81.46	84.96	1469379
2021-08-20	83.79	85.79	83.13	84.58	807648
2021-08-23	84.92	87.43	84.80	86.21	1097760
2021-08-24	86.48	86.88	85.46	86.75	441291
2021-08-25	87.00	87.51	86.40	86.91	434318
2021-08-26	86.67	86.74	85.36	85.52	322232
2021-08-27	85.53	87.45	85.53	86.96	493467
2021-08-30	86.91	87.65	86.44	87.07	364694
2021-08-31	87.25	87.28	85.78	86.64	368969
2021-09-01	87.01	88.24	86.79	87.45	469079
2021-09-02	87.83	89.04	87.83	88.33	412245
2021-09-03	88.06	89.34	87.66	89.03	489235
2021-09-07	88.73	88.79	87.00	87.99	485348
2021-09-08	87.50	88.21	87.09	88.17	341674
2021-09-09	88.13	89.65	87.70	88.72	547382
2021-09-10	88.39	88.51	85.75	85.82	684590
2021-09-13	86.16	88.04	85.04	87.57	562774
2021-09-14	87.70	87.80	85.23	85.91	413472
2021-09-15	86.50	87.15	85.73	86.50	615774
2021-09-16	86.50	86.82	85.40	86.47	453981
2021-09-17	86.51	86.51	84.59	85.38	1365861
2021-09-20	84.19	84.95	83.59	84.79	781660
2021-09-21	85.25	85.71	83.50	84.22	631037
2021-09-22	84.91	85.48	84.26	84.37	354591
2021-09-23	84.59	86.34	84.48	85.48	516879
2021-09-24	85.42	87.04	85.31	86.58	411659
2021-09-27	86.61	86.98	85.54	85.99	394897
2021-09-28	85.60	85.63	83.66	84.49	518182
2021-09-29	84.50	85.92	83.60	83.98	389110
2021-09-30	84.52	85.56	83.54	83.54	563880
2021-10-01	83.90	86.00	82.67	85.37	489965
2021-10-04	85.18	85.48	81.90	82.26	564227
2021-10-05	82.97	83.65	81.94	81.98	425147
2021-10-06	81.51	82.35	80.77	81.85	449791
2021-10-07	82.81	86.15	82.65	84.83	881337
2021-10-08	85.14	85.58	84.09	84.16	230197
2021-10-11	84.10	86.38	83.89	85.54	482255
2021-10-12	83.71	84.94	83.59	84.62	469042
2021-10-13	84.89	85.35	84.04	85.15	337179
2021-10-14	86.00	86.86	85.75	86.39	337163
2021-10-15	87.17	87.17	85.13	85.19	354612
2021-10-18	85.03	85.58	84.00	84.65	472103
2021-10-19	84.96	86.39	84.78	85.22	1466759
2021-10-20	85.45	85.74	84.77	85.37	557163
2021-10-21	85.87	85.87	84.56	84.88	304588
2021-10-22	84.75	85.70	83.80	84.05	211639
2021-10-25	83.99	84.30	81.18	81.34	747633
2021-10-26	81.69	82.22	80.67	80.78	675706
2021-10-27	80.83	81.87	80.60	80.70	628367
2021-10-28	80.95	83.22	80.95	82.10	422389
2021-10-29	81.53	83.52	81.50	82.58	451790
2021-11-01	82.39	85.08	82.00	84.49	523589
2021-11-02	84.62	87.35	84.40	86.78	610316
2021-11-03	86.79	87.05	85.30	86.81	898137
2021-11-04	85.75	89.42	85.50	88.34	1505457
2021-11-05	89.60	93.43	89.30	93.34	1469017
2021-11-08	93.28	93.94	90.61	91.16	1187950
2021-11-09	91.25	92.77	90.36	92.26	885235
2021-11-10	90.68	93.00	90.58	91.33	694602
2021-11-11	91.50	92.64	91.10	91.16	498983
2021-11-12	91.12	92.48	90.91	91.80	380377
2021-11-15	92.19	92.19	89.30	90.06	620550
2021-11-16	88.48	90.46	88.04	89.94	784483
2021-11-17	89.59	91.70	88.65	91.47	750924
2021-11-18	90.92	91.51	89.37	90.07	631206
2021-11-19	90.23	91.25	89.60	91.19	609564
2021-11-22	91.22	93.32	89.90	89.98	696541
2021-11-23	89.64	90.44	87.46	90.36	898920
2021-11-24	89.35	89.60	87.53	89.21	658689
2021-11-26	88.00	88.34	86.50	86.82	350684
2021-11-29	87.68	87.99	85.87	87.29	888432
2021-11-30	86.50	87.24	84.67	86.77	726988
2021-12-01	88.25	89.81	85.43	85.51	861178
2021-12-02	85.35	86.55	84.19	85.32	897616
2021-12-03	85.73	86.81	85.00	85.90	605081
2021-12-06	87.00	88.76	86.49	87.08	670196
2021-12-07	88.42	91.34	88.10	90.58	1112907
2021-12-08	90.22	93.84	89.32	93.41	1005060
2021-12-09	94.08	98.24	93.83	96.97	1696416
2021-12-10	96.86	100.97	96.75	100.60	1465943
2021-12-13	100.47	102.17	99.08	99.46	1558257
2021-12-14	98.96	103.45	98.75	102.59	1678003
2021-12-15	102.15	104.58	101.90	104.30	1479028
2021-12-16	103.92	105.42	101.94	102.76	1046643
2021-12-17	102.00	105.28	101.42	104.19	2167413
2021-12-20	103.31	104.82	101.92	103.70	622511
2021-12-21	103.88	104.78	102.61	103.80	517485
2021-12-22	103.91	104.69	102.54	104.50	366451
2021-12-23	104.77	105.83	103.81	104.49	459270
2021-12-27	104.30	107.20	104.30	106.99	633294
2021-12-28	106.65	106.87	104.82	106.19	465225
2021-12-29	106.25	107.47	106.25	106.89	254165
2021-12-30	106.87	107.90	106.22	106.35	294062
2021-12-31	106.87	107.10	105.46	105.77	292056
2022-01-03	106.09	107.13	105.02	107.13	493522
2022-01-04	107.34	108.90	106.01	107.05	806286
2022-01-05	106.32	107.96	104.95	105.02	664657
2022-01-06	103.14	105.85	103.14	104.72	449586
2022-01-07	105.13	105.96	103.14	105.30	876421
2022-01-10	104.27	106.25	102.78	106.09	730773
2022-01-11	105.93	108.58	105.10	107.61	1271453
2022-01-12	107.36	108.44	105.30	107.43	615543
2022-01-13	108.10	108.84	104.85	105.32	679311
2022-01-14	104.96	106.66	104.00	106.36	773897
2022-01-18	106.11	106.11	102.80	104.02	1392802
2022-01-19	104.02	104.02	99.35	99.44	1245494
2022-01-20	100.62	101.77	98.89	98.98	736368
2022-01-21	98.50	99.92	97.35	97.49	564281
2022-01-24	95.86	98.72	94.10	98.52	779944
2022-01-25	97.06	97.06	94.00	95.48	872812
2022-01-26	99.02	99.87	96.69	97.83	883821
2022-01-27	99.49	100.23	96.35	97.25	1249413
2022-01-28	97.20	97.41	94.79	97.37	693935
2022-01-31	97.63	101.50	97.01	101.48	755872
2022-02-01	100.76	101.20	99.51	100.38	868457
2022-02-02	100.38	101.27	97.86	100.95	1126609
2022-02-03	90.50	93.78	85.18	86.37	5484135
2022-02-04	86.71	91.33	86.59	90.40	1258752
2022-02-07	90.39	93.68	90.39	92.77	1179469
2022-02-08	92.35	96.20	92.35	95.37	1193157
2022-02-09	96.28	98.50	95.85	97.82	1023769
2022-02-10	96.60	99.92	95.00	96.88	783445
2022-02-11	96.93	98.44	94.31	94.31	896969
2022-02-14	94.47	96.15	93.13	93.36	880412
2022-02-15	94.35	97.49	94.34	97.15	1144745
2022-02-16	96.41	101.61	95.24	101.58	976601
2022-02-17	100.24	102.27	99.82	101.13	1104527
2022-02-18	99.96	100.29	98.37	99.08	694600
2022-02-22	98.53	100.94	96.90	97.26	868364
2022-02-23	97.78	98.56	95.06	95.42	545270
2022-02-24	93.02	99.01	92.75	98.93	807886
2022-02-25	98.44	101.72	96.74	101.41	1450173
2022-02-28	99.87	101.48	97.19	98.86	837274
2022-03-01	98.43	99.53	96.31	97.19	937410
2022-03-02	97.88	101.39	97.60	101.28	620433
2022-03-03	101.73	105.05	98.38	98.89	2522101
2022-03-04	97.62	98.44	90.94	93.33	5428138
2022-03-07	93.95	94.63	91.50	92.99	1632009
2022-03-08	93.11	94.83	90.07	90.59	1367479
2022-03-09	93.85	95.62	93.02	94.66	882009
2022-03-10	93.53	94.72	92.35	93.46	654191
2022-03-11	94.10	94.45	91.21	91.44	611107
2022-03-14	90.00	91.46	84.94	85.01	1346699
2022-03-15	86.97	89.00	86.11	88.54	1313521
2022-03-16	89.76	91.53	88.65	91.49	975130
2022-03-17	90.67	93.43	90.67	92.27	665396
2022-03-18	91.17	95.40	91.12	95.00	1245575
2022-03-21	94.85	95.85	92.21	92.87	481833
2022-03-22	93.17	95.98	93.10	94.15	559246
2022-03-23	93.14	94.80	92.69	93.11	526760
2022-03-24	95.38	98.17	94.34	97.85	828762
2022-03-25	97.26	99.11	97.26	98.83	637966
2022-03-28	98.17	98.36	96.08	97.39	735219
2022-03-29	98.63	100.22	98.07	99.73	499781
2022-03-30	98.72	99.85	97.46	97.80	319833
2022-03-31	97.94	99.17	97.45	97.60	891555
2022-04-01	97.72	98.32	95.22	95.50	654414
2022-04-04	95.57	96.60	94.66	95.46	684804
2022-04-05	95.28	95.41	91.50	93.07	670976
2022-04-06	91.98	92.83	90.66	90.78	612930
2022-04-07	90.51	91.45	89.05	90.24	523508
2022-04-08	90.28	90.43	88.32	88.72	598629
2022-04-11	87.57	89.75	86.63	86.97	650594
2022-04-12	87.89	89.57	86.52	86.60	624285
2022-04-13	86.93	90.18	86.69	90.00	974896
2022-04-14	89.52	89.80	85.60	85.65	953277
2022-04-18	85.07	86.27	84.85	85.50	574500
2022-04-19	85.25	87.87	85.25	86.95	777000
2022-04-20	88.20	88.51	86.98	87.95	672058
2022-04-21	89.28	89.28	85.08	85.60	689217
2022-04-22	85.73	86.51	83.97	84.46	543864
2022-04-25	83.76	86.40	83.73	86.11	669972
2022-04-26	85.21	85.69	82.80	82.85	873809
2022-04-27	83.00	83.81	80.70	80.85	840016
2022-04-28	81.79	83.62	80.57	83.26	758874
2022-04-29	82.79	84.35	81.13	81.21	627006
2022-05-02	80.86	83.58	80.86	83.08	1482762
2022-05-03	82.96	84.00	81.16	82.14	1378551
2022-05-04	90.88	90.93	85.01	89.50	3434049
2022-05-05	88.99	90.45	87.70	88.82	1544962
2022-05-06	87.80	90.61	86.64	89.01	1690694
2022-05-09	87.22	90.15	86.45	87.02	1705897
2022-05-10	87.36	90.23	85.51	89.33	1645389
2022-05-11	88.47	91.86	88.25	89.22	2436922
2022-05-12	88.59	89.86	84.82	87.21	1122361
2022-05-13	87.95	90.55	87.62	90.08	711456
2022-05-16	89.64	90.04	87.03	87.18	592455
2022-05-17	88.79	90.85	88.51	90.53	729329
2022-05-18	89.53	92.36	86.75	87.95	1198017
2022-05-19	86.66	88.38	85.04	86.75	1287548
2022-05-20	88.30	88.43	84.79	87.08	748390
2022-05-23	86.75	88.17	85.86	87.08	645322
2022-05-24	86.67	86.67	82.47	83.65	873449
2022-05-25	83.20	86.02	83.02	84.61	671686
2022-05-26	84.52	87.01	83.68	85.78	831438
2022-05-27	86.33	87.99	85.83	87.99	552116
2022-05-31	88.08	88.08	85.28	86.08	786396
2022-06-01	86.55	88.26	84.99	86.80	925265
2022-06-02	86.11	88.57	84.85	88.03	954471
2022-06-03	86.60	86.60	83.68	84.00	704611
2022-06-06	84.28	86.49	84.13	85.90	720955
2022-06-07	85.54	88.44	85.12	88.26	594014
2022-06-08	88.29	88.64	86.42	87.38	606079
2022-06-09	87.34	88.26	84.49	84.56	970245
2022-06-10	83.28	83.89	82.48	82.92	550971
2022-06-13	80.43	81.83	79.01	79.34	700430
2022-06-14	79.77	80.89	78.84	79.29	708729
2022-06-15	80.12	81.45	78.86	80.32	967049
2022-06-16	78.25	78.98	73.97	75.21	1306930
2022-06-17	75.66	77.50	75.56	76.67	1782359
2022-06-21	76.00	79.50	76.00	78.67	707671
2022-06-22	77.63	79.98	77.53	78.09	962772
2022-06-23	77.97	78.56	77.35	78.20	720306
2022-06-24	78.38	82.38	78.38	82.18	1128080
2022-06-27	82.90	84.52	81.88	82.28	900778
2022-06-28	82.72	83.59	80.35	80.41	541987
2022-06-29	80.20	81.08	79.71	80.61	1336727
2022-06-30	78.92	81.33	78.92	79.42	899528
2022-07-01	79.31	79.97	76.70	77.82	766641
2022-07-05	76.46	77.25	75.13	76.59	785762
2022-07-06	76.00	77.53	76.00	76.93	469337
2022-07-07	77.79	79.34	77.79	78.10	677333
2022-07-08	77.40	80.51	77.17	80.14	639598
2022-07-11	79.89	79.89	78.20	78.51	514821
2022-07-12	78.46	78.83	76.90	77.62	545575
2022-07-13	76.00	78.48	76.00	78.06	276116
2022-07-14	77.42	79.32	76.50	79.08	661756
2022-07-15	79.50	81.98	79.28	81.96	527296
2022-07-18	82.40	82.68	80.73	81.00	526228
2022-07-19	81.94	84.46	81.65	83.59	615793
2022-07-20	83.77	85.68	83.19	85.48	515565
2022-07-21	85.64	86.53	84.63	86.42	399144
2022-07-22	86.05	86.32	84.28	85.02	363814
2022-07-25	84.96	85.00	83.33	84.46	276205
2022-07-26	83.75	85.74	83.16	85.42	458680
2022-07-27	85.88	87.85	85.33	87.06	536432
2022-07-28	87.44	88.35	86.45	88.15	330563
2022-07-29	87.48	91.00	86.58	90.46	1025105
2022-08-01	89.88	91.99	89.41	90.66	532752
2022-08-02	89.96	91.45	89.75	90.74	395721
2022-08-03	91.00	93.50	90.88	93.43	720855
2022-08-04	92.65	93.37	90.85	91.08	1030591
2022-08-05	90.57	91.15	89.83	90.99	484321
2022-08-08	91.86	93.70	91.27	92.19	497806
2022-08-09	91.51	91.90	88.85	89.19	786907
2022-08-10	90.61	92.25	89.27	92.17	496081
2022-08-11	93.22	94.61	91.97	92.50	540426
2022-08-12	93.40	94.50	92.73	94.27	602694
2022-08-15	94.00	96.46	93.23	96.19	1281847
2022-08-16	91.00	93.00	88.75	89.60	2834345
2022-08-17	89.00	91.03	87.77	89.31	1335437
2022-08-18	89.22	93.44	89.20	92.71	1519179
2022-08-19	91.86	92.71	91.44	92.42	678106
2022-08-22	91.47	92.48	90.73	91.57	794559
2022-08-23	92.00	94.22	90.92	91.75	658274
2022-08-24	91.50	92.07	89.86	91.10	632483
2022-08-25	92.00	92.52	89.28	89.40	956012
2022-08-26	88.65	89.36	86.34	86.73	744327
2022-08-29	86.41	86.95	85.41	85.73	578637
2022-08-30	86.49	86.49	84.12	84.82	701839
2022-08-31	84.82	84.90	83.40	83.55	697864
2022-09-01	82.23	83.07	79.43	80.17	829754
2022-09-02	80.50	81.45	79.25	79.59	711504
2022-09-06	80.75	80.75	78.13	78.44	1065353
2022-09-07	79.06	79.69	77.80	79.09	725883
2022-09-08	78.35	80.63	78.05	80.60	578350
2022-09-09	81.68	82.27	81.11	81.22	461163
2022-09-12	82.10	82.78	81.15	82.07	500200
2022-09-13	80.13	80.67	79.23	79.44	629277
2022-09-14	79.71	80.14	78.11	78.85	514356
2022-09-15	78.34	78.77	75.73	75.92	1475983
2022-09-16	75.61	75.86	74.59	74.99	1338530
2022-09-19	74.50	75.08	73.57	74.22	749206
2022-09-20	73.37	74.11	72.63	72.76	780119
2022-09-21	72.97	74.68	72.57	72.59	736835
2022-09-22	72.44	72.48	70.66	71.27	645261
2022-09-23	69.92	70.73	69.17	70.40	717611
2022-09-26	69.86	70.59	68.00	68.66	1081766
2022-09-27	69.83	70.51	69.15	70.02	734227
2022-09-28	70.32	71.38	69.32	70.83	911957
2022-09-29	69.94	70.09	68.56	69.49	576434
2022-09-30	69.65	70.84	68.46	68.57	1138353
2022-10-03	69.55	71.54	69.19	70.94	590682
2022-10-04	72.30	74.10	72.30	74.03	860136
2022-10-05	73.02	74.73	72.80	74.28	558868
2022-10-06	74.23	74.98	73.33	73.97	625135
2022-10-07	73.04	73.20	71.75	72.70	474782
2022-10-10	72.92	72.92	71.29	72.11	653151
2022-10-11	71.68	72.37	70.39	71.38	1011692
2022-10-12	71.89	71.89	68.20	69.48	938476
2022-10-13	68.40	70.20	67.09	69.16	750826
2022-10-14	68.86	69.33	65.66	65.70	1165829
2022-10-17	67.34	70.06	67.15	69.75	875818
2022-10-18	71.38	71.90	70.19	71.02	768284
2022-10-19	70.69	71.17	69.79	70.49	385188
2022-10-20	70.38	72.37	69.90	70.33	703881
2022-10-21	70.87	72.30	69.78	71.90	587630
2022-10-24	71.64	72.69	70.71	72.41	491541
2022-10-25	71.95	75.03	71.95	73.92	703964
2022-10-26	73.14	74.36	72.80	73.27	616096
2022-10-27	73.89	74.48	72.84	72.88	1159778
2022-10-28	73.39	75.06	72.81	74.85	609655
2022-10-31	74.88	74.95	73.64	74.45	575769
2022-11-01	75.31	75.47	74.18	75.42	665813
2022-11-02	75.50	75.56	73.01	73.22	746553
2022-11-03	72.70	73.22	71.51	72.46	683902
2022-11-04	73.03	73.63	70.79	71.56	1227272
2022-11-07	72.40	72.44	69.94	70.38	1794480
2022-11-08	61.00	61.93	58.73	59.00	5948866
2022-11-09	58.01	59.77	55.18	55.25	3051109
2022-11-10	56.59	58.29	55.40	56.55	2704770
2022-11-11	55.31	58.14	55.31	57.73	2000601
2022-11-14	57.80	58.36	56.50	56.59	1270217
2022-11-15	57.13	58.60	57.06	57.71	1362780
2022-11-16	56.73	57.70	54.40	55.84	1459370
2022-11-17	55.34	56.24	55.02	55.47	754384
2022-11-18	55.90	56.45	55.53	56.20	875613
2022-11-21	55.43	56.00	54.60	54.84	1074663
2022-11-22	54.96	55.25	54.51	55.00	643218
2022-11-23	55.05	55.57	54.84	55.32	1420703
2022-11-25	55.32	56.47	55.24	55.83	464805
2022-11-28	55.33	55.51	54.22	54.39	887063
2022-11-29	54.30	54.53	53.29	53.53	1102449
2022-11-30	53.39	55.10	52.12	54.94	1870024
2022-12-01	55.00	55.50	54.25	54.35	752972
2022-12-02	54.48	55.04	53.54	55.00	811000
2022-12-05	54.72	55.33	54.20	54.45	826910
2022-12-06	54.19	54.42	52.10	52.72	939003
2022-12-07	52.55	53.00	51.68	51.70	1411539
2022-12-08	55.13	56.76	54.60	55.71	1767304
2022-12-09	55.36	55.36	54.28	54.41	813852
2022-12-12	54.34	54.60	53.25	54.45	858756
2022-12-13	56.06	56.82	55.08	55.39	1208815
2022-12-14	55.07	55.85	54.27	54.46	713809
2022-12-15	53.99	54.02	52.41	52.66	1096164
2022-12-16	51.98	52.96	51.80	52.09	1813445
2022-12-19	52.02	52.21	50.57	50.80	829338
2022-12-20	49.57	51.45	49.50	50.45	1092560
2022-12-21	50.66	51.09	50.20	50.35	807234
2022-12-22	49.78	50.63	48.73	50.60	1363801
2022-12-23	50.67	51.00	49.71	50.56	800304
2022-12-27	50.83	50.89	49.60	50.79	552792
2022-12-28	50.73	51.27	49.35	49.41	547049
2022-12-29	49.74	51.47	49.58	51.39	697995
2022-12-30	50.93	52.45	50.66	52.17	1030597
2023-01-03	52.27	52.98	52.20	52.74	797122
2023-01-04	53.23	53.88	52.45	53.12	693631
2023-01-05	52.98	53.45	52.18	53.21	451895
2023-01-06	53.45	55.27	53.20	55.16	698411
2023-01-09	55.98	57.53	55.88	56.51	1169806
2023-01-10	56.29	56.73	55.41	56.51	528745
2023-01-11	56.82	57.10	56.18	56.61	637160
2023-01-12	56.97	57.53	56.33	57.25	674475
2023-01-13	56.35	57.61	56.30	57.58	475737
2023-01-17	57.57	58.47	57.48	58.21	536843
2023-01-18	58.32	59.51	58.01	58.47	866278
2023-01-19	58.47	58.78	57.82	58.68	465992
2023-01-20	58.68	59.58	57.95	58.84	788433
2023-01-23	59.34	61.00	59.19	60.30	611402
2023-01-24	59.91	60.57	58.75	58.90	638432
2023-01-25	59.05	59.32	57.72	59.30	847873
2023-01-26	60.05	60.45	59.05	59.87	672189
2023-01-27	59.80	60.67	59.33	60.30	511118
2023-01-30	59.86	59.99	58.86	59.36	591468
2023-01-31	59.02	60.27	59.02	60.18	669279
2023-02-01	59.99	60.98	59.42	60.80	701332
2023-02-02	61.43	63.44	61.28	62.36	1183845
2023-02-03	61.53	62.34	60.96	61.94	705337
2023-02-06	61.24	61.85	60.38	60.92	686574
2023-02-07	60.40	61.60	59.69	61.44	868514
2023-02-08	61.31	62.10	60.54	61.17	1347309
2023-02-09	59.70	62.37	57.50	60.30	1722037
2023-02-10	58.14	59.96	57.07	59.40	1083525
2023-02-13	59.64	59.68	58.39	59.10	981169
2023-02-14	58.67	59.78	57.84	59.32	828438
2023-02-15	58.92	59.94	58.64	59.93	534558
2023-02-16	58.97	59.28	58.29	58.41	664219
2023-02-17	58.36	58.93	57.42	58.16	673778
2023-02-21	57.42	58.10	56.75	56.96	1198621
2023-02-22	57.05	57.67	56.69	56.95	878375
2023-02-23	57.72	58.36	56.82	57.90	1257342
2023-02-24	56.87	56.87	52.03	53.83	3638298
2023-02-27	54.53	54.56	52.36	52.51	1751445
2023-02-28	52.09	54.82	51.84	53.81	2133807
2023-03-01	54.06	54.20	52.49	52.84	1126395
2023-03-02	52.31	53.64	51.60	53.18	1276197
2023-03-03	53.89	54.21	53.02	53.91	1134915
2023-03-06	54.18	54.70	52.95	53.13	937351
2023-03-07	53.34	53.51	51.30	52.22	988556
2023-03-08	52.00	53.88	52.00	53.85	1232383
2023-03-09	54.03	54.99	52.45	52.47	1274672
2023-03-10	52.60	52.63	51.13	51.54	1181265
2023-03-13	50.73	51.91	49.46	50.34	1396795
2023-03-14	51.45	51.75	49.80	50.54	1071367
2023-03-15	49.39	50.34	49.26	50.08	1269196
2023-03-16	49.49	50.86	48.97	50.60	686327
2023-03-17	50.57	50.65	49.58	49.97	1373572
2023-03-20	50.07	51.50	49.76	51.25	798724
2023-03-21	51.73	52.28	50.81	51.98	1102111
2023-03-22	52.09	52.61	50.81	50.86	687021
2023-03-23	51.38	52.52	50.71	51.47	803498
2023-03-24	51.40	51.42	50.35	51.39	547742
2023-03-27	51.84	51.99	50.76	51.09	543303
2023-03-28	50.75	51.03	50.00	50.89	698446
2023-03-29	51.21	52.54	51.20	52.24	596828
2023-03-30	53.04	53.31	52.73	53.27	585552
2023-03-31	53.52	54.23	53.52	54.01	589344
2023-04-03	53.83	53.83	52.50	52.95	667580
2023-04-04	52.96	53.15	52.06	52.45	646376
2023-04-05	51.97	52.03	51.16	51.31	501640
2023-04-06	45.92	48.06	45.33	46.33	4929069
2023-04-10	46.08	48.19	45.86	47.47	1324937
2023-04-11	47.54	48.06	46.79	46.84	765208
2023-04-12	47.15	47.35	45.19	45.38	966221
2023-04-13	45.72	46.11	45.03	45.63	768939
2023-04-14	45.42	46.12	44.94	45.24	659623
2023-04-17	46.81	46.88	45.57	46.22	1400872
2023-04-18	46.03	46.66	45.10	46.49	1431240
2023-04-19	45.70	46.55	45.52	46.47	946076
2023-04-20	46.14	46.90	45.93	46.10	641225
2023-04-21	46.10	47.26	45.95	47.05	847259
2023-04-24	46.87	47.67	46.28	47.60	760463
2023-04-25	47.43	48.18	47.06	47.52	974084
2023-04-26	47.56	48.72	47.51	47.90	1064318
2023-04-27	48.00	48.58	47.39	48.43	558584
2023-04-28	48.57	48.82	47.87	48.25	683518
2023-05-01	48.25	48.48	47.90	48.30	638325
2023-05-02	48.00	48.00	47.09	47.19	777426
2023-05-03	47.27	49.28	47.23	48.46	1108152
2023-05-04	48.10	48.17	46.97	47.50	911856
2023-05-05	48.00	48.23	47.52	47.78	505103
2023-05-08	47.96	48.54	47.68	47.89	1270643
2023-05-09	45.00	47.90	45.00	45.99	2388971
2023-05-10	45.20	45.57	43.56	44.56	2210242
2023-05-11	44.51	44.51	43.26	43.30	1887245
2023-05-12	43.30	43.45	42.00	42.22	1872369
2023-05-15	42.30	45.55	42.25	45.12	1706935
2023-05-16	44.50	44.77	44.18	44.33	1384172
2023-05-17	44.66	46.14	44.54	46.10	931227
2023-05-18	45.98	47.38	45.62	47.37	1109761
2023-05-19	47.64	48.04	46.69	46.69	967347
2023-05-22	46.38	48.36	46.26	48.27	965706
2023-05-23	48.30	48.50	46.97	47.06	928726
2023-05-24	46.67	46.76	45.35	45.53	853491
2023-05-25	46.23	48.38	45.66	47.99	1318265
2023-05-26	48.60	53.89	48.37	53.63	3607132
2023-05-30	55.11	55.29	52.39	54.86	3046590
2023-05-31	53.94	54.62	52.57	52.90	1801400
2023-06-01	52.94	53.61	52.21	52.22	795453
2023-06-02	52.63	53.74	52.29	53.00	1510769
2023-06-05	52.59	52.92	50.97	51.42	1303813
2023-06-06	50.09	50.65	49.19	50.09	2308373
2023-06-07	50.60	52.12	50.48	50.80	1212553
2023-06-08	51.05	51.22	49.65	51.08	1259498
2023-06-09	51.52	51.83	50.42	51.06	784345
2023-06-12	51.46	53.86	51.30	53.29	1616699
2023-06-13	54.02	54.95	52.56	53.49	2578260
2023-06-14	53.95	57.94	53.75	56.43	10266944
2023-06-15	55.80	57.38	54.76	56.40	2518981
2023-06-16	59.11	59.74	56.58	57.80	3545791
2023-06-20	60.00	65.16	59.94	61.37	7400699
2023-06-21	59.80	60.19	54.94	55.80	4449558
2023-06-22	55.63	57.85	55.28	56.63	1809103
2023-06-23	55.18	56.06	54.64	55.29	1939326
2023-06-26	55.37	56.29	54.69	55.71	1617522
2023-06-27	55.76	58.33	54.95	57.91	1575387
2023-06-28	56.70	56.96	55.17	56.31	1920259
2023-06-29	56.40	57.18	55.87	56.92	1175904
2023-06-30	57.69	58.13	56.72	56.73	1313440
2023-07-03	57.51	58.09	57.10	57.40	601250
2023-07-05	55.14	55.59	54.15	54.62	2063641
2023-07-06	53.70	54.25	52.99	53.60	1532498
2023-07-07	53.17	55.92	53.17	54.40	1605744
2023-07-10	53.83	54.64	53.81	54.55	1040676
2023-07-11	55.05	55.18	53.55	54.82	1634471
2023-07-12	55.27	55.27	53.05	54.48	1440966
2023-07-13	55.06	55.60	54.48	55.58	1247722
2023-07-14	54.93	54.93	51.18	51.92	3227598
2023-07-17	51.64	52.98	51.27	52.39	1371647
2023-07-18	51.03	52.20	50.02	52.10	2421274
2023-07-19	52.85	53.80	52.20	52.98	1430509
2023-07-20	51.93	52.83	50.74	52.46	1819331
2023-07-21	53.08	53.08	51.66	51.85	879273
2023-07-24	52.17	52.58	51.66	51.89	798149
2023-07-25	52.16	53.50	51.42	53.00	1657305
2023-07-26	53.36	53.36	52.34	52.79	989685
2023-07-27	53.46	53.71	52.37	52.76	1188847
2023-07-28	53.27	53.75	52.27	52.36	1095818
2023-07-31	52.29	52.97	51.78	52.36	870306
2023-08-01	51.55	51.73	50.83	51.44	1630798
2023-08-02	50.55	50.96	50.37	50.51	979791
2023-08-03	50.25	51.09	49.92	50.96	1089967
2023-08-04	51.32	52.86	50.57	52.40	1316028
2023-08-07	52.30	52.58	52.01	52.36	694522
2023-08-08	51.93	53.23	51.64	52.46	1718950
2023-08-09	52.40	52.50	50.13	50.32	1379327
2023-08-10	50.50	51.08	49.81	49.91	1126941
2023-08-11	49.25	49.79	48.57	49.53	1402685
2023-08-14	49.26	50.76	49.00	50.58	1246668
2023-08-15	50.15	51.98	49.89	51.34	2071782
2023-08-16	48.44	49.44	45.07	46.81	6120419
2023-08-17	48.85	49.00	44.75	46.20	4108466
2023-08-18	45.51	48.58	45.51	47.98	2704102
2023-08-21	47.82	48.95	47.64	48.66	1217758
2023-08-22	49.56	51.50	48.72	51.31	2343698
2023-08-23	51.54	53.61	51.10	53.18	1642735
2023-08-24	53.91	54.28	51.78	52.12	2254498
2023-08-25	52.30	52.47	51.50	51.59	1243936
2023-08-28	51.37	52.00	50.79	51.08	1471267
2023-08-29	51.32	53.55	51.08	52.97	1323432
2023-08-30	53.12	53.47	52.21	52.63	959600
2023-08-31	53.55	54.66	53.48	54.13	1291687
2023-09-01	54.35	54.40	53.58	53.89	1288279
2023-09-05	53.11	53.72	52.59	52.97	1192943
2023-09-06	52.79	53.07	52.15	52.33	1180201
2023-09-07	50.92	51.57	49.76	49.83	1787621
2023-09-08	50.00	50.14	49.35	49.66	764666
2023-09-11	48.52	48.52	48.52	48.52	288544
2023-09-12	48.18	48.67	47.67	47.83	870234
2023-09-13	47.68	47.98	45.58	47.01	1852610
2023-09-14	47.26	48.37	47.04	48.24	1079944
2023-09-15	48.16	48.74	47.53	48.25	1660531
2023-09-18	47.96	48.71	47.45	48.36	992644
2023-09-19	48.44	48.76	47.60	47.86	1153021
2023-09-20	48.28	48.94	48.16	48.33	863431
2023-09-21	47.59	47.67	45.80	46.62	1286350
2023-09-22	46.97	47.39	46.22	46.41	1172344
2023-09-25	45.91	46.56	45.76	45.99	1112039
2023-09-26	45.70	45.80	44.58	44.80	1851459
2023-09-27	44.88	45.29	43.41	43.83	1883743
2023-09-28	44.03	45.30	43.89	44.95	1378667
2023-09-29	45.62	45.99	44.97	45.18	789679
2023-10-02	45.46	46.14	44.96	45.68	1229846
2023-10-03	45.05	45.21	44.03	44.75	1011855
2023-10-04	44.53	44.70	42.70	43.07	1638797
2023-10-05	42.95	43.03	40.88	41.61	1408082
2023-10-06	41.08	41.87	40.80	41.22	1148169
2023-10-09	40.88	41.37	40.27	41.26	967516
2023-10-10	42.10	43.36	41.66	42.00	1188549
2023-10-11	42.27	42.89	41.91	42.87	910657
2023-10-12	43.07	43.18	41.38	41.83	657588
2023-10-13	41.85	42.28	41.17	41.42	714576
2023-10-16	41.63	42.67	41.51	42.16	1316108
2023-10-17	41.26	41.98	40.93	41.25	1578112
2023-10-18	40.74	40.84	39.76	39.84	1203668
2023-10-19	39.70	40.19	38.97	39.35	1430074
2023-10-20	39.25	39.39	38.60	38.64	1276386
2023-10-23	38.60	38.60	37.53	37.63	1169085
2023-10-24	37.63	38.65	37.57	38.56	1352671
2023-10-25	38.25	38.32	36.72	36.93	1147684
2023-10-26	36.85	37.11	35.89	36.12	1774556
2023-10-27	36.11	36.71	35.35	36.07	1083257
2023-10-30	39.97	41.20	39.01	39.79	3411514
2023-10-31	39.76	40.01	38.83	39.21	1136581
2023-11-01	39.13	39.13	37.99	38.72	1240970
2023-11-02	39.70	40.58	39.03	40.45	1093419
2023-11-03	41.26	42.83	40.87	42.76	2199035
2023-11-06	42.49	43.39	42.27	42.34	1256829
2023-11-07	42.01	42.58	41.35	42.02	2010885
2023-11-08	44.41	46.40	42.71	42.87	2523069
2023-11-09	42.96	43.45	39.27	39.52	2107126
2023-11-10	39.81	40.81	39.01	40.54	1675597
2023-11-13	40.10	41.54	39.60	40.92	1186645
2023-11-14	42.39	43.93	42.39	43.56	1707797
2023-11-15	43.53	45.28	43.22	45.14	1563162
2023-11-16	43.72	44.35	43.19	43.77	1403850
2023-11-17	44.03	44.19	43.42	44.17	812357
2023-11-20	44.17	44.81	43.95	44.32	709156
2023-11-21	43.87	44.13	42.84	42.94	844582
2023-11-22	43.34	43.90	43.14	43.56	530795
2023-11-24	43.66	44.05	43.20	43.79	249103
2023-11-27	43.48	43.89	42.97	43.01	792810
2023-11-28	42.62	42.62	41.55	42.30	1112660
2023-11-29	42.76	43.79	42.62	43.10	725101
2023-11-30	43.10	43.27	42.45	42.80	1373983
2023-12-01	42.67	44.44	42.50	44.25	1031177
2023-12-04	43.87	44.34	42.99	44.08	879901
2023-12-05	43.62	43.66	41.25	41.95	1689068
2023-12-06	42.45	43.14	41.05	41.32	1292135
2023-12-07	41.37	44.07	41.20	43.55	1449701
2023-12-08	43.49	44.79	43.43	44.03	1090546
2023-12-11	44.08	45.43	43.94	45.06	1214207
2023-12-12	45.07	45.07	43.98	44.86	998866
2023-12-13	44.77	46.55	44.54	46.46	1106135
2023-12-14	47.40	49.97	47.12	49.86	1843813
2023-12-15	49.62	49.89	49.01	49.52	1525032
2023-12-18	49.52	49.80	48.97	49.65	902188
2023-12-19	49.99	50.63	49.65	50.48	738264
2023-12-20	50.14	51.47	49.37	50.06	1212084
2023-12-21	50.94	51.70	50.45	51.50	735686
2023-12-22	53.50	54.60	52.84	53.00	1884985
2023-12-26	53.10	54.06	52.85	53.51	822545
2023-12-27	53.74	53.83	52.91	53.38	427505
2023-12-28	53.32	53.57	52.96	53.26	440566
2023-12-29	53.02	53.44	52.33	52.42	757027
2024-01-02	52.00	52.84	51.58	52.04	982976
2024-01-03	50.81	51.64	49.87	49.95	972834
2024-01-04	49.82	50.22	48.86	50.20	823964
2024-01-05	50.02	51.01	49.48	50.47	1134767
2024-01-08	50.75	52.00	50.72	51.17	1065158
2024-01-09	50.21	51.83	50.17	51.78	878418
2024-01-10	51.74	52.39	51.19	52.00	588199
2024-01-11	51.91	51.91	50.76	51.44	469651
2024-01-12	52.28	52.28	50.70	50.70	603114
2024-01-16	49.90	53.07	49.56	52.65	1102414
2024-01-17	51.41	52.08	50.69	51.58	570055
2024-01-18	52.55	52.91	51.91	52.83	674319
2024-01-19	52.92	54.12	52.54	53.80	1293419
2024-01-22	54.29	55.19	53.97	54.18	926599
2024-01-23	54.90	55.25	53.50	54.30	959700
2024-01-24	54.75	55.83	54.20	54.61	817422
2024-01-25	55.64	56.82	55.50	55.92	2543274
2024-01-26	55.80	56.71	55.27	55.27	1110086
2024-01-29	55.27	57.24	55.27	56.93	1300188
2024-01-30	56.37	56.80	55.72	55.74	1310606
2024-01-31	55.23	56.50	54.48	54.94	1209665
2024-02-01	55.28	56.37	55.00	56.15	894380
2024-02-02	55.55	57.00	55.38	56.48	1198121
2024-02-05	55.92	56.06	54.47	55.60	1000825
2024-02-06	59.76	60.99	58.25	58.84	3659219
2024-02-07	58.84	60.94	58.19	58.77	3961355
2024-02-08	51.26	51.32	45.38	45.59	11262470
2024-02-09	45.81	50.80	45.81	50.21	4750068
2024-02-12	50.58	52.19	49.35	50.34	2746238
2024-02-13	48.50	49.29	47.16	47.59	1929241
2024-02-14	48.40	50.19	47.90	49.59	1739024
2024-02-15	49.88	50.51	49.08	49.19	1399503
2024-02-16	48.49	50.87	48.36	49.77	1532931
2024-02-20	49.11	49.71	48.01	49.33	1177966
2024-02-21	48.70	48.95	47.61	48.01	1188210
2024-02-22	48.72	50.48	48.59	50.12	1494906
2024-02-23	49.80	49.80	47.84	49.08	1165960
2024-02-26	48.91	50.00	48.59	49.42	1125024
2024-02-27	49.84	49.96	48.02	48.39	1038846
2024-02-28	47.82	47.85	46.86	47.17	963811
2024-02-29	47.55	48.99	47.50	48.47	1604269
2024-03-01	48.89	50.60	48.17	50.49	2970735
2024-03-04	51.00	53.17	50.61	50.76	1989649
2024-03-05	50.15	51.90	49.73	50.79	1286155
2024-03-06	51.51	51.78	50.26	50.33	1379261
2024-03-07	49.75	50.06	47.95	48.86	2011649
2024-03-08	49.64	50.49	47.49	47.68	1594421
2024-03-11	47.29	47.76	46.62	46.87	787128
2024-03-12	46.99	47.76	46.60	46.88	743703
2024-03-13	46.67	47.28	46.19	47.06	919544
2024-03-14	46.81	47.20	45.75	46.25	1927223
2024-03-15	45.78	46.19	45.10	45.55	1592994
2024-03-18	45.62	47.12	45.57	46.79	1288446
2024-03-19	46.27	46.61	45.45	46.52	1064701
2024-03-20	46.54	49.30	46.45	48.81	1355720
2024-03-21	49.59	51.47	49.45	50.56	1215927
2024-03-22	50.39	51.01	49.64	50.88	1321679
2024-03-25	50.62	51.14	49.98	51.08	750678
2024-03-26	51.30	52.08	48.31	48.41	1948872
2024-03-27	48.66	48.91	47.56	48.45	1643935
2024-03-28	48.16	48.46	47.16	47.35	1199077
2024-04-01	47.59	48.44	47.08	48.15	943675
2024-04-02	47.54	47.67	46.53	47.50	1070111
2024-04-03	47.40	48.31	46.86	47.85	649553
2024-04-04	48.72	48.72	46.34	46.50	561718
2024-04-05	46.43	46.62	45.75	45.90	718659
2024-04-08	46.03	46.61	45.83	45.89	638430
2024-04-09	45.89	47.38	45.89	47.25	693873
2024-04-10	45.86	46.49	44.82	45.34	725602
2024-04-11	45.29	45.70	44.57	45.18	887364
2024-04-12	44.47	44.76	43.30	43.45	687125
2024-04-15	43.75	43.92	41.76	41.81	951030
2024-04-16	42.05	43.45	41.95	43.31	1540693
2024-04-17	43.35	43.81	41.95	41.98	728935
2024-04-18	41.97	43.06	41.67	42.44	1046213
2024-04-19	42.43	43.05	41.69	41.74	1109264
2024-04-22	41.80	41.96	40.74	41.34	946527
2024-04-23	41.21	42.67	41.21	42.01	1032315
2024-04-24	42.03	42.62	41.75	42.06	825933
2024-04-25	41.77	42.31	41.44	42.01	942235
2024-04-26	42.16	43.57	42.03	43.42	705153
2024-04-29	43.42	44.30	43.35	43.52	750949
2024-04-30	43.16	44.37	43.16	43.76	1548087
2024-05-01	43.30	45.22	43.08	43.52	972990
2024-05-02	44.44	44.44	42.60	44.29	825125
2024-05-03	45.76	46.20	44.35	44.74	1795315
2024-05-06	45.48	45.48	43.95	44.11	3330965
2024-05-07	47.41	48.12	41.32	41.40	4259098
2024-05-08	41.03	43.21	40.81	42.59	2976314
2024-05-09	42.39	43.93	41.84	43.61	1335200
2024-05-10	43.70	44.10	43.33	43.79	834694
2024-05-13	43.93	45.39	43.77	44.00	979283
2024-05-14	44.47	45.14	44.27	44.61	787983
2024-05-15	45.20	45.85	44.54	45.72	1242042
2024-05-16	45.66	46.94	44.79	46.80	1076318
2024-05-17	46.94	47.36	45.94	46.05	785534
2024-05-20	45.94	47.52	45.94	47.19	1055475
2024-05-21	46.76	46.76	45.66	46.01	852025
2024-05-22	46.17	46.41	45.20	45.49	850365
2024-05-23	45.97	46.61	45.19	45.92	1061448
2024-05-24	46.17	46.50	45.44	46.28	919617
2024-05-28	46.60	46.64	44.83	44.88	1037502
2024-05-29	44.04	44.27	43.38	43.43	880260
2024-05-30	43.61	43.88	42.86	43.36	831520
2024-05-31	43.54	43.88	42.19	43.50	823813
2024-06-03	44.19	44.85	43.34	44.21	855409
2024-06-04	43.68	43.68	42.98	43.02	643961
2024-06-05	43.34	45.47	43.20	45.40	700080
2024-06-06	45.81	46.46	45.26	45.59	679331
2024-06-07	44.97	45.83	44.83	45.79	591856
2024-06-10	45.17	47.12	45.11	46.97	829264
2024-06-11	46.72	46.72	44.94	45.47	776175
2024-06-12	46.61	48.39	46.37	46.91	1080326
2024-06-13	46.81	47.71	45.96	47.55	583636
2024-06-14	47.00	47.47	46.38	47.28	408565
2024-06-17	47.28	50.08	47.06	50.00	1084109
2024-06-18	50.01	50.73	49.42	49.58	974522
2024-06-20	49.43	49.57	47.84	47.91	905083
2024-06-21	47.92	48.99	47.53	48.66	1216361
2024-06-24	48.45	49.43	47.52	47.58	472698
2024-06-25	47.58	49.47	47.20	49.19	587505
2024-06-26	49.04	49.34	48.39	49.13	621744
2024-06-27	49.00	49.13	47.84	49.04	599444
2024-06-28	49.40	51.50	49.10	50.92	1576523
2024-07-01	50.63	51.77	50.47	51.43	1118266
2024-07-02	51.30	54.00	51.30	53.94	1492418
2024-07-03	54.08	54.52	53.80	54.24	537654
2024-07-05	54.14	55.43	53.77	55.35	677417
2024-07-08	55.80	57.54	55.40	56.19	1475088
2024-07-09	56.11	56.49	55.04	55.84	844193
2024-07-10	56.26	56.54	55.33	56.26	968719
2024-07-11	56.80	57.56	56.05	57.33	1234601
2024-07-12	57.84	60.40	57.43	59.24	1351793
2024-07-15	59.15	59.63	57.83	57.97	1086885
2024-07-16	58.27	59.19	57.13	59.09	1326616
2024-07-17	58.33	58.62	56.87	57.41	1362724
2024-07-18	57.50	57.93	54.50	55.50	2316374
2024-07-19	55.51	55.73	54.30	54.77	960618
2024-07-22	55.62	55.83	54.55	55.42	1023940
2024-07-23	54.86	55.45	54.03	54.80	1069943
2024-07-24	54.12	54.82	52.67	52.71	1323630
2024-07-25	52.78	52.78	50.71	50.83	1568101
2024-07-26	51.45	51.86	50.55	51.83	1255207
2024-07-29	51.99	52.92	51.48	51.80	628227
2024-07-30	51.86	52.24	48.56	49.05	2319905
2024-07-31	50.36	52.91	50.01	51.78	2367668
2024-08-01	52.12	52.91	47.66	48.01	2060578
2024-08-02	46.30	47.03	44.29	44.33	1795908
2024-08-05	40.70	42.14	38.29	41.47	3649997
2024-08-06	41.81	43.08	40.96	41.59	1654389
2024-08-07	42.65	43.98	40.26	40.28	1425058
2024-08-08	42.12	43.42	40.90	43.34	1536357
2024-08-09	43.22	43.66	42.05	43.25	950309
2024-08-12	43.77	45.91	43.28	44.94	1509023
2024-08-13	45.49	46.57	44.77	46.24	2362376
2024-08-14	46.37	47.50	45.50	45.53	2722600
2024-08-15	51.25	53.39	50.59	52.26	7859676
2024-08-16	52.27	54.16	51.45	51.98	2467378
2024-08-19	51.98	52.85	51.14	52.82	1962534
2024-08-20	53.11	57.08	53.00	56.09	2895722
2024-08-21	55.28	57.11	54.68	56.39	1624949
2024-08-22	57.10	57.65	55.49	55.59	1321189
2024-08-23	55.99	59.18	55.78	59.17	1973390
2024-08-26	58.72	58.75	56.15	56.41	1851952
2024-08-27	55.29	57.75	55.07	57.48	1100435
2024-08-28	57.40	57.77	55.69	56.57	1205906
2024-08-29	56.81	58.01	55.87	56.53	1264425
2024-08-30	57.09	57.79	56.54	57.61	1674628
2024-09-03	57.00	57.10	52.90	53.01	1881043
2024-09-04	52.60	56.01	52.51	55.43	1534463
2024-09-05	55.41	55.88	54.11	55.08	744665
2024-09-06	55.00	55.00	51.69	52.11	1258774
2024-09-09	52.11	52.40	50.60	51.20	1301044
2024-09-10	51.08	51.77	50.29	51.10	654372
2024-09-11	51.25	54.02	50.84	53.95	855735
2024-09-12	54.14	55.17	53.43	54.25	1230760
2024-09-13	54.72	56.62	54.68	55.78	965371
2024-09-16	55.11	56.83	54.40	56.59	1490700
2024-09-17	57.00	58.52	56.84	58.37	1668607
2024-09-18	58.58	59.93	57.82	58.28	1341823
2024-09-19	60.03	62.21	58.98	61.14	2657299
2024-09-20	61.00	61.45	59.75	61.35	1583112
2024-09-23	61.22	62.15	60.40	61.23	1171093
2024-09-24	61.58	62.08	59.82	60.79	2399928
2024-09-25	60.60	61.63	60.08	60.95	1505679
2024-09-26	62.42	65.24	62.32	64.74	2515637
2024-09-27	65.02	65.52	63.53	64.53	2313560
2024-09-30	63.90	64.13	62.34	63.38	1171482
2024-10-01	63.56	64.13	60.84	61.49	1426801
2024-10-02	61.50	65.01	61.50	65.00	1150196
2024-10-03	63.88	66.22	63.72	66.16	1406745
2024-10-04	67.98	68.81	66.68	68.80	2260693
2024-10-07	67.94	68.77	65.76	67.27	2141990
2024-10-08	67.26	68.74	66.88	67.75	1081577
2024-10-09	67.50	68.18	66.84	67.68	1071663
2024-10-10	67.11	67.92	66.47	67.10	1200112
2024-10-11	66.85	68.65	66.85	68.24	1282402
2024-10-14	68.68	69.40	67.88	69.23	1272007
2024-10-15	69.40	70.09	66.30	66.58	1667435
2024-10-16	67.43	69.16	66.79	68.78	1602746
2024-10-17	69.87	71.07	69.14	69.62	2153255
2024-10-18	69.66	69.96	66.09	66.23	1533006
2024-10-21	65.11	65.82	63.46	65.56	1742377
2024-10-22	65.90	67.72	65.20	66.54	1482721
2024-10-23	65.97	67.54	65.06	65.66	1427841
2024-10-24	66.14	66.21	64.23	64.64	984986
2024-10-25	65.08	65.08	63.70	64.37	830384
2024-10-28	64.94	65.70	64.46	64.96	772493
2024-10-29	65.15	66.59	64.87	65.76	1001141
2024-10-30	64.64	66.28	64.62	65.35	1015279
2024-10-31	65.09	65.09	62.78	63.87	1256357
2024-11-01	63.14	65.69	62.38	65.35	1451959
2024-11-04	65.06	65.64	64.13	64.17	1257812
2024-11-05	64.93	66.64	64.60	66.18	1669720
2024-11-06	67.97	72.77	67.90	71.97	4198692
2024-11-07	73.07	73.90	72.07	73.64	2900903
2024-11-08	86.50	88.00	81.03	83.85	7369004
2024-11-11	85.01	89.70	84.86	86.72	3190825
2024-11-12	86.04	88.69	85.87	86.65	2124827
2024-11-13	87.16	88.53	86.51	88.06	2024878
2024-11-14	88.12	88.85	84.99	85.13	1737078
2024-11-15	83.60	84.45	79.94	81.45	1784788
2024-11-18	81.95	82.03	80.01	80.54	1342160
2024-11-19	79.68	82.97	79.00	82.48	1278100
2024-11-20	81.65	83.12	80.22	82.47	1586756
2024-11-21	86.32	90.51	84.72	85.61	3656638
2024-11-22	85.82	89.64	85.22	89.09	2309919
2024-11-25	89.61	91.21	86.96	87.20	3294568
2024-11-26	87.59	88.94	86.52	86.98	1144430
2024-11-27	86.13	87.00	82.61	83.77	1478043
2024-11-29	84.50	87.23	83.91	86.97	975161
2024-12-02	87.19	88.34	86.14	86.37	1007344
2024-12-03	86.96	89.92	86.24	88.70	1421739
2024-12-04	90.00	95.92	89.76	94.90	3231670
2024-12-05	94.08	95.30	92.28	92.64	1608907
2024-12-06	93.21	94.22	91.55	92.84	1483212
2024-12-09	93.38	93.38	88.80	89.80	1146088
2024-12-10	89.80	90.16	86.21	86.97	1571733
2024-12-11	88.00	89.90	86.99	88.20	1594599
2024-12-12	89.87	94.82	89.00	90.75	1836171
2024-12-13	93.60	96.25	91.10	92.92	1427887
2024-12-16	92.83	95.68	92.61	93.18	1654496
2024-12-17	91.40	92.18	88.50	88.92	1391582
2024-12-18	89.97	90.47	81.39	82.90	3009951
2024-12-19	84.40	87.39	82.62	83.56	1482603
2024-12-20	82.30	86.55	81.87	85.08	2130165
2024-12-23	85.25	86.43	82.89	83.22	1538757
2024-12-24	82.90	84.53	81.65	84.34	514446
2024-12-26	83.63	86.40	83.03	85.69	683152
2024-12-27	84.86	85.93	83.26	84.36	583626
2024-12-30	83.21	84.88	82.03	83.84	724618
2024-12-31	83.97	85.50	83.23	83.95	954817
2025-01-02	84.16	86.26	82.31	85.60	1449159
2025-01-03	86.36	89.61	86.28	89.35	1506295
2025-01-06	90.91	92.76	89.88	90.44	1804237
2025-01-07	90.78	91.33	85.40	86.59	1714896
2025-01-08	85.77	86.66	83.23	85.19	1114604
2025-01-10	83.36	86.02	82.70	84.38	1236408
2025-01-13	82.00	83.98	80.00	83.74	1996054
2025-01-14	85.10	87.24	84.65	85.08	1192321
2025-01-15	88.15	89.21	86.16	88.40	1141155
2025-01-16	89.28	90.87	87.77	89.36	1617372
2025-01-17	94.13	94.69	91.64	94.41	1874206
2025-01-21	95.00	97.76	93.83	97.45	1825941
2025-01-22	99.49	104.00	99.10	100.38	2206800
2025-01-23	98.72	100.71	98.25	99.33	1302544
2025-01-24	100.00	100.64	95.47	95.65	1786566
2025-01-27	88.73	88.85	71.05	74.17	7619616
2025-01-28	76.80	78.06	74.91	77.80	3546525
2025-01-29	78.11	80.87	77.40	77.91	1863707
2025-01-30	84.02	88.99	83.07	83.98	2867903
2025-01-31	85.30	88.00	84.54	85.06	2119824
2025-02-03	80.18	85.96	78.80	84.31	2007763
2025-02-04	86.20	88.03	84.39	86.33	3098315
2025-02-05	87.00	90.65	86.00	89.19	2859065
2025-02-06	94.00	95.00	88.15	92.67	5130056
2025-02-07	87.11	91.49	84.34	85.90	6389994
2025-02-10	86.09	86.35	81.69	81.93	3574582
2025-02-11	80.55	81.77	79.47	79.60	2520368
2025-02-12	77.83	80.55	76.58	79.22	1946055
2025-02-13	79.30	80.85	76.57	78.13	2281885
2025-02-14	77.50	79.14	75.52	77.68	1783061
2025-02-18	78.44	81.16	77.21	80.22	1730127
2025-02-19	79.38	79.84	76.53	77.29	1730476
2025-02-20	77.39	77.42	73.36	76.34	2888153
2025-02-21	77.01	79.47	73.21	73.35	1987812
2025-02-24	73.35	75.89	71.00	72.47	2920877
2025-02-25	72.05	72.14	67.66	70.39	3035157
2025-02-26	72.18	75.63	71.98	72.50	1917336
2025-02-27	75.54	75.57	69.45	69.62	2107377
2025-02-28	68.54	70.62	66.63	70.33	2615148
2025-03-03	71.42	71.42	64.38	65.69	2905334
2025-03-04	62.80	66.89	61.35	65.09	3304341
2025-03-05	65.14	67.97	63.54	67.34	2117603
2025-03-06	64.57	66.78	60.91	61.09	2890801
2025-03-07	61.55	62.86	57.85	62.11	2899530
2025-03-10	59.66	60.75	55.96	57.41	3734276
2025-03-11	59.51	64.54	58.81	62.05	5382804
2025-03-12	65.08	66.27	63.85	64.02	3680294
2025-03-13	63.19	63.19	58.70	60.29	2759215

Explore More About LITE

Coins representing dividend payouts and trends

LITE Dividend History

Discover Lumentum Holdings 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

LITE Stock Split History

Discover Lumentum Holdings 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

LITE Historical Prices

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

Web Analytics