PCTY Historical Prices

Summary

Key Stock Metrics

129.94

(July 1, 2024)

52-Week Low

223.80

(February 7, 2025)

52-Week High

314.50

(November 5, 2021)

All-Time High

186.53

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-03-19	31.00	31.00	23.99	24.04	9435344
2014-03-20	24.05	26.64	24.05	25.99	1018166
2014-03-21	26.00	26.50	25.25	26.01	613350
2014-03-24	26.00	26.00	23.09	24.35	473545
2014-03-25	24.63	24.93	23.53	23.81	390683
2014-03-26	23.75	24.00	22.11	22.93	582803
2014-03-27	22.95	23.15	22.15	22.76	161369
2014-03-28	22.67	23.00	22.26	22.90	135149
2014-03-31	22.99	24.50	22.53	24.05	136793
2014-04-01	24.08	24.96	23.96	24.82	176580
2014-04-02	25.02	25.07	23.91	24.01	139792
2014-04-03	23.89	24.10	21.62	22.43	206159
2014-04-04	22.40	23.40	20.04	20.64	576030
2014-04-07	20.44	20.78	19.76	19.98	179460
2014-04-08	20.00	20.16	18.61	19.25	406609
2014-04-09	19.35	19.54	18.92	19.50	229499
2014-04-10	19.44	19.54	18.84	19.12	165401
2014-04-11	19.00	19.14	18.28	18.80	158371
2014-04-14	18.80	20.46	18.65	19.81	236761
2014-04-15	19.99	20.00	19.26	19.80	229664
2014-04-16	20.07	20.10	19.26	19.53	109134
2014-04-17	20.19	20.51	18.52	19.45	297553
2014-04-21	19.34	19.60	19.00	19.37	57148
2014-04-22	19.33	19.58	19.21	19.49	348730
2014-04-23	19.62	21.97	19.31	21.04	177230
2014-04-24	20.95	21.94	20.22	20.92	119574
2014-04-25	20.61	20.75	20.02	20.39	391625
2014-04-28	20.32	20.81	19.01	19.65	403338
2014-04-29	19.73	21.77	19.50	19.81	301411
2014-04-30	19.64	19.98	18.61	18.91	282732
2014-05-01	19.03	19.54	18.65	18.78	150428
2014-05-02	18.70	19.13	18.10	18.46	193563
2014-05-05	18.82	19.16	18.08	18.93	155958
2014-05-06	18.75	18.75	17.64	17.93	190591
2014-05-07	17.86	17.94	15.79	15.92	167560
2014-05-08	16.01	16.49	15.24	15.50	202098
2014-05-09	16.50	16.93	15.50	15.66	1147688
2014-05-12	15.63	17.05	15.63	15.88	339013
2014-05-13	15.78	16.49	15.78	16.28	229806
2014-05-14	16.37	16.99	16.20	16.81	258217
2014-05-15	16.65	16.99	16.27	16.41	188528
2014-05-16	16.54	16.81	16.32	16.50	67697
2014-05-19	16.35	16.80	16.12	16.39	77109
2014-05-20	16.42	16.99	15.74	16.73	319969
2014-05-21	16.87	18.74	16.74	18.19	381542
2014-05-22	18.29	18.62	18.00	18.33	231839
2014-05-23	18.41	18.94	17.90	18.64	183658
2014-05-27	18.65	19.23	17.92	18.84	319291
2014-05-28	18.76	19.15	18.13	18.53	288314
2014-05-29	18.75	19.44	18.40	19.11	249747
2014-05-30	19.18	19.76	18.89	19.47	271564
2014-06-02	19.59	19.84	19.12	19.47	188093
2014-06-03	19.35	19.88	18.90	19.69	222930
2014-06-04	19.56	19.79	18.92	19.20	170966
2014-06-05	19.14	19.54	18.50	19.24	111343
2014-06-06	19.20	19.88	18.98	19.73	79435
2014-06-09	19.64	21.08	19.28	21.01	173653
2014-06-10	20.81	21.37	20.20	21.17	112223
2014-06-11	21.01	21.91	20.97	21.88	152806
2014-06-12	21.88	22.79	21.62	22.01	240151
2014-06-13	21.99	22.98	21.96	22.57	168663
2014-06-16	22.64	23.69	22.54	22.69	217217
2014-06-17	22.78	23.12	22.43	22.78	157747
2014-06-18	22.85	23.26	22.39	22.45	128677
2014-06-19	22.44	23.41	22.44	23.38	130297
2014-06-20	23.34	23.84	23.13	23.36	511323
2014-06-23	23.25	23.53	22.47	22.51	193297
2014-06-24	22.42	22.54	20.52	21.27	206054
2014-06-25	21.31	21.50	20.17	20.69	246575
2014-06-26	20.82	21.35	20.58	21.22	116645
2014-06-27	21.08	21.50	20.51	20.66	1171530
2014-06-30	20.69	21.75	20.69	21.63	197755
2014-07-01	21.64	21.78	21.19	21.69	107816
2014-07-02	21.73	21.81	20.58	21.41	190702
2014-07-03	21.43	21.68	21.22	21.65	44385
2014-07-07	21.64	21.79	20.90	21.50	97545
2014-07-08	21.42	21.71	20.55	20.71	143582
2014-07-09	20.72	20.93	20.27	20.93	64931
2014-07-10	20.47	21.20	20.08	20.96	103179
2014-07-11	20.94	21.20	20.75	20.99	108018
2014-07-14	21.05	21.37	20.77	21.34	130917
2014-07-15	21.34	21.41	20.43	20.74	173651
2014-07-16	20.87	21.85	20.73	21.55	145274
2014-07-17	21.44	21.74	20.72	20.84	149028
2014-07-18	20.81	21.07	20.62	20.91	87116
2014-07-21	20.80	20.99	20.56	20.82	61343
2014-07-22	20.89	21.13	20.47	20.70	104377
2014-07-23	20.81	21.05	20.61	20.94	80492
2014-07-24	21.00	21.32	20.40	20.66	75211
2014-07-25	20.54	20.84	20.01	20.08	67612
2014-07-28	20.02	20.69	20.02	20.22	79494
2014-07-29	20.33	20.76	19.90	20.10	130126
2014-07-30	20.20	20.40	19.87	20.19	118229
2014-07-31	19.94	20.32	19.57	19.59	92906
2014-08-01	19.61	20.05	18.94	19.19	74174
2014-08-04	19.34	19.41	18.50	19.27	166077
2014-08-05	19.10	19.40	18.61	18.94	152442
2014-08-06	18.85	20.63	18.85	20.54	88303
2014-08-07	20.58	20.62	19.74	19.93	77997
2014-08-08	19.98	20.33	19.73	20.22	125988
2014-08-11	20.41	20.70	20.09	20.66	82397
2014-08-12	20.60	22.89	20.44	22.63	199777
2014-08-13	22.66	22.95	19.95	22.59	80812
2014-08-14	22.44	22.81	21.56	22.17	106217
2014-08-15	23.30	24.78	20.69	24.34	706817
2014-08-18	24.62	24.85	23.18	24.80	180724
2014-08-19	24.86	25.90	24.40	25.36	146577
2014-08-20	25.21	26.00	24.09	24.44	268675
2014-08-21	24.53	24.53	22.87	23.05	166581
2014-08-22	23.12	23.18	22.25	22.98	152896
2014-08-25	23.21	23.36	22.53	22.85	152533
2014-08-26	22.79	23.23	22.49	22.98	124276
2014-08-27	22.95	23.18	22.75	23.03	88415
2014-08-28	23.00	23.33	22.92	22.95	106468
2014-08-29	22.93	23.03	22.62	22.73	108272
2014-09-02	22.72	23.36	22.55	23.03	65614
2014-09-03	23.17	23.50	22.57	22.66	124434
2014-09-04	22.69	23.45	22.55	22.84	102505
2014-09-05	22.77	23.02	22.25	22.40	134336
2014-09-08	22.33	23.88	22.20	23.51	159237
2014-09-09	23.34	24.03	22.63	22.71	111328
2014-09-10	22.77	23.21	22.54	22.99	53528
2014-09-11	22.76	23.19	22.29	22.46	146639
2014-09-12	22.39	22.57	21.24	21.33	195321
2014-09-15	21.42	21.88	21.12	21.36	104419
2014-09-16	21.25	22.93	20.78	21.52	156627
2014-09-17	21.57	22.16	21.52	21.70	65313
2014-09-18	21.82	22.04	21.21	21.50	78770
2014-09-19	21.58	22.17	20.86	21.08	125493
2014-09-22	20.92	22.04	20.46	21.25	181174
2014-09-23	20.84	21.09	20.59	20.67	106018
2014-09-24	20.63	21.00	19.35	19.44	219617
2014-09-25	19.50	19.72	18.75	19.26	132396
2014-09-26	19.26	20.13	19.18	20.03	98354
2014-09-29	19.74	20.13	19.32	20.00	52850
2014-09-30	19.97	20.55	19.60	19.65	111879
2014-10-01	19.57	19.97	19.20	19.78	148667
2014-10-02	19.73	20.71	19.50	20.67	113930
2014-10-03	20.84	21.09	19.85	20.25	241374
2014-10-06	20.36	20.88	20.05	20.36	163775
2014-10-07	20.63	21.39	20.41	21.10	91453
2014-10-08	21.05	21.69	20.43	21.38	89350
2014-10-09	21.46	21.46	20.35	20.40	84628
2014-10-10	20.30	20.75	19.95	20.30	142512
2014-10-13	20.38	21.45	20.18	20.92	84881
2014-10-14	20.97	22.62	20.86	22.33	135618
2014-10-15	21.93	23.06	21.51	22.82	128921
2014-10-16	22.41	23.58	22.03	22.66	96790
2014-10-17	23.00	23.00	22.19	22.40	74908
2014-10-20	22.28	22.65	21.39	21.73	62096
2014-10-21	21.78	22.38	21.08	22.13	54116
2014-10-22	22.12	22.12	21.28	21.55	60680
2014-10-23	21.70	21.98	21.27	21.68	71661
2014-10-24	21.60	21.60	21.26	21.52	39000
2014-10-27	21.29	22.31	21.06	21.87	75588
2014-10-28	21.99	23.19	21.51	22.85	63586
2014-10-29	22.81	23.24	22.04	23.03	54800
2014-10-30	23.00	24.90	22.83	24.09	186173
2014-10-31	24.68	24.80	23.61	24.50	140274
2014-11-03	24.68	26.85	24.24	25.95	414946
2014-11-04	25.93	26.85	24.80	24.96	74088
2014-11-05	25.25	25.74	24.51	25.37	68181
2014-11-06	25.14	25.96	24.86	25.30	80616
2014-11-07	26.05	27.79	25.07	26.94	385990
2014-11-10	27.00	27.41	26.45	26.67	104738
2014-11-11	26.75	26.91	26.02	26.36	111883
2014-11-12	26.28	27.10	25.84	27.00	107676
2014-11-13	27.00	28.20	27.00	27.78	62043
2014-11-14	27.95	29.21	27.50	29.05	162490
2014-11-17	28.96	28.96	27.31	27.83	140795
2014-11-18	27.83	28.23	26.24	27.16	282136
2014-11-19	27.00	27.31	25.66	27.03	140393
2014-11-20	26.97	28.71	27.00	28.27	132366
2014-11-21	28.73	30.41	28.50	30.03	269234
2014-11-24	29.29	29.94	28.37	29.11	251630
2014-11-25	29.03	29.51	28.75	29.27	207506
2014-11-26	29.22	29.57	28.81	29.02	75892
2014-11-28	29.17	29.86	28.81	29.09	36257
2014-12-01	29.00	29.44	27.60	27.68	103017
2014-12-02	27.69	28.61	27.69	28.00	118440
2014-12-03	28.00	28.33	27.62	28.03	166014
2014-12-04	28.28	28.55	27.80	27.86	75928
2014-12-05	27.87	28.56	27.60	28.41	63381
2014-12-08	28.25	29.50	27.97	29.32	219224
2014-12-09	28.67	28.73	27.08	27.54	158402
2014-12-10	27.65	27.95	26.63	27.18	110660
2014-12-11	26.70	28.02	26.34	26.68	158520
2014-12-12	25.75	26.28	24.94	25.58	2227247
2014-12-15	25.69	26.15	24.79	25.03	370181
2014-12-16	25.00	25.66	24.41	24.58	661567
2014-12-17	25.00	25.41	24.53	24.72	277154
2014-12-18	25.14	26.34	25.00	26.30	426344
2014-12-19	26.21	26.73	25.80	25.88	277007
2014-12-22	25.85	26.66	25.54	26.55	168970
2014-12-23	26.72	26.72	25.45	25.63	112419
2014-12-24	25.70	26.26	25.70	26.10	41019
2014-12-26	26.08	27.29	25.73	26.23	107811
2014-12-29	26.17	26.50	25.79	26.10	82488
2014-12-30	25.97	26.30	25.32	25.66	117521
2014-12-31	25.58	26.26	25.40	26.11	226816
2015-01-02	26.13	26.19	25.15	25.67	124256
2015-01-05	25.48	26.46	25.00	26.26	188667
2015-01-06	26.34	26.56	25.19	25.64	164881
2015-01-07	25.85	26.30	25.52	26.00	128593
2015-01-08	26.13	26.97	26.09	26.25	128987
2015-01-09	26.18	26.60	25.35	25.50	254903
2015-01-12	25.55	25.80	24.97	25.35	165411
2015-01-13	25.51	25.80	23.27	24.05	239943
2015-01-14	23.90	24.14	23.48	23.84	175830
2015-01-15	23.84	23.84	22.67	23.09	169075
2015-01-16	22.98	23.39	22.63	23.07	105027
2015-01-20	23.11	23.56	22.21	23.16	172613
2015-01-21	23.04	23.16	22.72	22.93	165941
2015-01-22	23.03	23.52	22.60	23.44	174128
2015-01-23	23.37	25.23	23.22	24.92	252731
2015-01-26	24.84	25.58	24.02	24.55	138888
2015-01-27	24.21	24.63	23.48	24.15	152737
2015-01-28	24.22	24.76	24.02	24.47	226173
2015-01-29	24.43	25.28	23.75	25.19	259597
2015-01-30	24.93	25.19	23.39	23.56	171424
2015-02-02	23.55	24.14	22.51	23.25	251633
2015-02-03	23.29	23.78	22.79	23.45	117520
2015-02-04	23.30	23.93	23.19	23.81	147066
2015-02-05	23.80	24.98	23.67	24.74	218053
2015-02-06	25.08	26.72	25.04	26.52	388806
2015-02-09	26.36	27.27	26.15	27.14	262076
2015-02-10	27.23	28.21	26.69	28.08	223081
2015-02-11	27.97	28.81	27.30	28.73	244776
2015-02-12	28.82	28.82	27.58	28.21	292599
2015-02-13	28.25	28.93	28.05	28.59	122882
2015-02-17	28.52	29.14	28.18	28.75	165786
2015-02-18	28.63	29.40	28.18	28.72	313528
2015-02-19	28.72	30.45	28.43	30.30	223702
2015-02-20	30.38	30.67	28.67	30.21	201215
2015-02-23	30.04	30.63	29.83	30.40	396105
2015-02-24	30.39	30.80	29.94	30.37	161146
2015-02-25	30.36	30.78	29.53	29.90	130862
2015-02-26	29.84	30.35	29.25	29.70	259624
2015-02-27	29.56	30.10	29.38	29.89	187393
2015-03-02	29.77	29.77	27.92	29.44	381190
2015-03-03	29.45	29.45	28.30	28.94	182379
2015-03-04	28.89	29.23	28.17	28.68	141312
2015-03-05	28.64	28.98	27.75	28.44	152892
2015-03-06	28.50	28.94	27.70	28.20	243659
2015-03-09	28.19	28.93	27.92	28.86	217458
2015-03-10	28.75	29.20	28.21	28.61	311091
2015-03-11	28.57	29.06	28.52	28.98	167670
2015-03-12	29.08	29.47	28.80	29.14	209254
2015-03-13	29.00	29.40	28.99	29.35	91931
2015-03-16	29.50	30.00	29.31	29.99	160775
2015-03-17	29.82	31.83	29.82	31.60	337061
2015-03-18	31.56	32.14	31.18	31.48	242418
2015-03-19	31.39	32.49	31.39	31.88	139243
2015-03-20	31.88	32.72	31.88	32.63	300772
2015-03-23	32.55	33.22	31.94	32.05	246450
2015-03-24	31.37	32.24	30.61	30.68	223169
2015-03-25	30.61	30.63	29.25	29.49	136779
2015-03-26	29.37	30.00	29.00	29.57	132812
2015-03-27	29.50	30.17	29.14	29.51	115148
2015-03-30	29.63	30.34	29.38	29.86	158981
2015-03-31	29.83	30.00	28.59	28.64	134048
2015-04-01	28.47	28.66	28.00	28.61	127508
2015-04-02	28.55	29.19	28.55	28.85	40281
2015-04-06	28.62	29.44	28.62	29.05	73833
2015-04-07	29.12	29.36	28.77	29.07	133683
2015-04-08	29.11	29.53	28.72	29.09	95208
2015-04-09	28.51	28.52	26.80	26.93	403003
2015-04-10	26.98	28.28	26.16	28.08	434888
2015-04-13	27.99	29.66	27.90	29.54	228992
2015-04-14	29.45	29.80	28.58	28.99	201084
2015-04-15	29.07	30.31	28.97	30.13	112433
2015-04-16	30.12	30.49	29.77	30.30	204040
2015-04-17	30.04	30.46	28.93	29.73	301547
2015-04-20	29.80	30.29	29.65	30.22	129397
2015-04-21	30.38	31.05	30.30	30.65	132893
2015-04-22	30.75	31.36	30.00	31.29	139777
2015-04-23	31.20	31.50	30.86	31.39	114148
2015-04-24	31.50	31.62	31.02	31.11	125748
2015-04-27	31.19	31.58	30.50	30.63	62205
2015-04-28	30.60	30.60	29.76	29.82	190205
2015-04-29	29.59	30.03	28.83	28.86	104335
2015-04-30	28.81	29.24	27.74	28.15	230470
2015-05-01	28.16	28.50	27.00	27.10	293469
2015-05-04	27.20	29.19	26.91	29.04	242324
2015-05-05	28.88	29.22	27.45	27.96	129997
2015-05-06	27.98	28.00	26.60	27.25	218784
2015-05-07	27.47	28.90	27.26	28.49	222068
2015-05-08	31.49	33.00	29.51	32.75	543683
2015-05-11	32.83	34.83	32.67	33.29	344273
2015-05-12	32.93	34.18	32.42	33.72	193403
2015-05-13	33.70	34.12	33.10	33.66	133278
2015-05-14	33.93	34.39	33.36	34.25	141603
2015-05-15	34.07	34.43	32.61	33.17	198922
2015-05-18	33.77	34.04	33.15	33.67	268454
2015-05-19	33.83	33.96	32.75	33.67	210981
2015-05-20	32.30	33.40	32.26	33.19	375755
2015-05-21	33.27	33.59	33.01	33.05	120227
2015-05-22	32.95	33.58	32.95	33.14	181124
2015-05-26	32.50	32.78	31.59	32.13	269705
2015-05-27	32.33	33.71	31.97	33.35	285540
2015-05-28	33.21	34.05	32.47	33.97	298581
2015-05-29	34.04	34.10	33.18	33.48	375434
2015-06-01	33.00	33.11	31.79	32.56	353072
2015-06-02	32.37	33.44	32.30	32.46	283396
2015-06-03	32.49	33.00	32.07	32.27	159820
2015-06-04	32.17	33.12	32.05	32.63	152869
2015-06-05	32.50	33.59	32.08	33.52	127115
2015-06-08	33.41	34.16	32.79	33.74	206640
2015-06-09	33.84	34.41	33.22	34.33	227462
2015-06-10	34.41	35.36	34.08	34.92	222365
2015-06-11	35.00	35.50	34.86	35.34	183489
2015-06-12	35.00	36.43	34.91	35.84	398197
2015-06-15	35.83	36.65	35.31	36.35	331084
2015-06-16	37.75	37.96	36.33	36.38	280418
2015-06-17	36.38	36.91	35.66	35.69	193042
2015-06-18	35.83	37.10	35.77	36.88	178144
2015-06-19	36.95	37.01	35.98	36.86	438521
2015-06-22	36.96	37.41	35.95	36.00	299901
2015-06-23	37.20	37.26	35.57	35.75	301998
2015-06-24	35.75	36.18	35.17	35.25	145015
2015-06-25	35.55	36.52	35.06	35.48	215787
2015-06-26	35.68	36.59	35.27	35.55	1194345
2015-06-29	35.06	35.52	34.74	34.89	130423
2015-06-30	35.10	35.95	34.99	35.85	150787
2015-07-01	36.12	36.49	35.28	35.58	139126
2015-07-02	35.64	35.64	34.04	34.60	121005
2015-07-06	34.40	35.53	34.00	35.31	151868
2015-07-07	35.27	35.59	34.07	35.59	168367
2015-07-08	35.14	35.37	34.09	34.42	221584
2015-07-09	34.96	35.50	34.21	34.69	181149
2015-07-10	35.30	35.64	34.72	35.36	121115
2015-07-13	35.17	36.30	35.17	35.45	180668
2015-07-14	35.55	36.00	35.25	35.45	98500
2015-07-15	35.60	35.93	35.30	35.87	73459
2015-07-16	36.00	37.44	35.97	37.30	237520
2015-07-17	37.44	37.44	35.83	36.33	135470
2015-07-20	36.49	36.97	36.26	36.80	104101
2015-07-21	36.75	36.95	36.29	36.88	98603
2015-07-22	36.67	37.53	36.56	37.21	105859
2015-07-23	37.22	37.68	36.25	36.75	179645
2015-07-24	36.85	36.95	35.72	35.76	86854
2015-07-27	35.38	35.62	34.36	34.92	132970
2015-07-28	35.18	35.57	33.63	35.32	280310
2015-07-29	35.36	35.41	32.80	34.60	288696
2015-07-30	34.34	35.88	33.26	35.10	212856
2015-07-31	35.21	37.02	34.88	35.92	143692
2015-08-03	35.73	35.92	35.04	35.56	112639
2015-08-04	35.55	36.90	35.47	36.58	106029
2015-08-05	36.86	38.59	36.37	37.49	364415
2015-08-06	37.59	37.81	35.57	36.14	256903
2015-08-07	35.85	36.09	34.67	35.62	198729
2015-08-10	35.83	36.76	33.15	36.29	154845
2015-08-11	36.06	36.48	35.30	35.69	181464
2015-08-12	34.43	35.80	32.17	35.26	376489
2015-08-13	35.76	37.99	34.88	37.08	415625
2015-08-14	36.94	37.82	33.11	34.77	533946
2015-08-17	34.68	35.67	33.08	35.28	464796
2015-08-18	35.00	35.19	32.16	32.26	281121
2015-08-19	32.28	32.84	31.53	32.01	212593
2015-08-20	31.78	32.01	31.01	31.30	213943
2015-08-21	30.67	31.77	30.05	30.77	185215
2015-08-24	29.54	31.48	29.03	29.70	188305
2015-08-25	30.63	30.97	29.90	30.04	233427
2015-08-26	30.70	30.92	29.02	30.80	252158
2015-08-27	30.99	31.77	30.33	31.75	216658
2015-08-28	31.51	32.88	31.51	32.79	173137
2015-08-31	32.57	33.13	32.20	33.02	233430
2015-09-01	31.84	33.00	31.84	32.09	191729
2015-09-02	32.45	34.05	32.05	33.73	353888
2015-09-03	34.02	34.95	33.19	33.50	150306
2015-09-04	33.26	33.92	32.69	33.15	84669
2015-09-08	33.92	34.49	33.84	34.13	214512
2015-09-09	34.21	34.27	33.16	33.26	126180
2015-09-10	33.21	33.69	33.09	33.65	83121
2015-09-11	33.52	33.89	32.91	33.44	90700
2015-09-14	33.56	34.62	33.45	34.15	86485
2015-09-15	33.40	34.38	32.78	33.66	278247
2015-09-16	33.64	33.98	32.70	32.79	249173
2015-09-17	32.89	33.92	32.75	33.03	182772
2015-09-18	32.50	34.35	32.50	34.11	239847
2015-09-21	34.22	34.50	32.90	33.19	154503
2015-09-22	32.94	33.47	31.86	32.31	134523
2015-09-23	32.45	32.50	31.69	31.98	146022
2015-09-24	30.95	31.00	29.28	30.64	598531
2015-09-25	31.69	31.99	29.75	29.75	1929328
2015-09-28	29.75	29.89	28.67	29.21	370729
2015-09-29	29.78	30.27	28.47	29.02	325803
2015-09-30	29.67	30.14	29.11	29.99	428934
2015-10-01	30.08	30.30	29.09	29.78	309803
2015-10-02	29.15	29.97	28.66	29.66	180288
2015-10-05	29.92	30.94	29.47	30.84	191573
2015-10-06	30.73	31.18	29.72	30.41	219404
2015-10-07	30.90	32.12	30.49	32.09	239672
2015-10-08	32.12	32.20	31.08	32.12	220266
2015-10-09	32.07	32.43	31.20	31.99	413540
2015-10-12	32.12	32.92	31.84	32.70	243624
2015-10-13	32.56	32.84	31.57	31.69	290356
2015-10-14	31.73	32.46	31.35	32.11	193392
2015-10-15	32.20	33.09	32.17	32.73	164307
2015-10-16	32.66	32.82	31.70	32.64	161981
2015-10-19	32.56	33.04	31.54	32.24	139730
2015-10-20	32.24	32.60	31.65	32.27	226053
2015-10-21	32.49	32.52	31.11	31.15	210421
2015-10-22	31.32	32.08	31.00	31.69	143202
2015-10-23	32.00	33.12	31.76	33.06	164393
2015-10-26	33.04	33.61	32.70	33.34	324126
2015-10-27	33.10	33.34	31.90	32.27	283735
2015-10-28	32.30	34.27	31.82	33.86	168983
2015-10-29	33.64	34.21	32.95	33.24	118814
2015-10-30	33.20	34.39	33.00	33.57	140976
2015-11-02	33.60	34.92	33.25	34.59	160105
2015-11-03	34.33	34.98	33.33	34.62	269030
2015-11-04	35.00	36.31	34.86	36.19	215430
2015-11-05	36.17	37.08	35.65	36.97	245794
2015-11-06	41.48	44.19	40.32	43.37	1019050
2015-11-09	43.29	44.62	43.23	43.32	567077
2015-11-10	43.00	43.90	42.90	43.70	281888
2015-11-11	43.82	43.82	43.27	43.54	180686
2015-11-12	43.39	44.13	43.12	43.48	166634
2015-11-13	43.12	43.17	42.60	42.74	269133
2015-11-16	43.00	43.40	42.30	42.95	207333
2015-11-17	43.00	43.50	42.43	43.04	269463
2015-11-18	43.16	43.54	41.88	43.44	295185
2015-11-19	43.20	46.28	43.05	46.23	600599
2015-11-20	46.57	46.90	43.72	44.46	239045
2015-11-23	44.11	44.72	43.46	43.91	262471
2015-11-24	42.91	43.82	42.27	43.73	256646
2015-11-25	43.88	44.32	43.50	43.94	220679
2015-11-27	44.01	44.62	43.87	44.02	60353
2015-11-30	44.16	44.69	43.23	43.94	246858
2015-12-01	44.20	44.80	43.68	44.75	114451
2015-12-02	44.66	45.15	43.54	43.72	202886
2015-12-03	43.69	44.08	42.40	42.67	173364
2015-12-04	42.55	43.08	42.44	42.80	305558
2015-12-07	42.80	42.91	40.79	41.18	201203
2015-12-08	40.80	42.36	40.54	42.05	167950
2015-12-09	41.71	42.53	40.20	40.94	190663
2015-12-10	40.95	41.74	40.50	41.60	123060
2015-12-11	40.91	41.79	40.52	40.59	163893
2015-12-14	40.74	40.74	39.06	39.27	195758
2015-12-15	39.43	40.84	38.83	40.66	207159
2015-12-16	41.18	41.57	40.33	40.89	101440
2015-12-17	41.08	41.50	39.45	39.73	85554
2015-12-18	39.49	39.91	39.12	39.74	371247
2015-12-21	39.87	39.87	39.23	39.60	191039
2015-12-22	39.80	40.15	39.15	39.93	110658
2015-12-23	40.15	41.77	39.84	41.53	134062
2015-12-24	41.83	42.26	40.65	41.25	112285
2015-12-28	41.11	42.45	40.63	41.96	157970
2015-12-29	42.48	43.88	41.78	42.50	229774
2015-12-30	42.52	43.16	41.83	42.08	153285
2015-12-31	41.87	42.64	40.49	40.55	169602
2016-01-04	39.85	40.00	37.70	38.56	363898
2016-01-05	38.78	38.92	36.47	37.01	456075
2016-01-06	36.48	37.00	36.14	36.68	326032
2016-01-07	36.63	37.57	35.90	36.40	359017
2016-01-08	36.74	37.16	36.15	36.59	297320
2016-01-11	36.58	36.89	35.14	36.15	405113
2016-01-12	36.71	37.16	35.26	36.14	151698
2016-01-13	36.26	36.26	32.73	33.71	327330
2016-01-14	34.05	35.10	33.29	34.10	416658
2016-01-15	33.44	33.70	31.91	33.70	509038
2016-01-19	34.01	34.22	31.52	31.86	478128
2016-01-20	31.41	32.36	30.42	32.05	309137
2016-01-21	32.13	32.66	31.46	32.26	363870
2016-01-22	32.82	33.75	32.32	33.28	520958
2016-01-25	33.25	33.55	30.63	30.98	321974
2016-01-26	29.98	30.57	29.24	30.21	1005548
2016-01-27	30.00	30.87	29.77	30.09	745567
2016-01-28	30.08	30.66	29.41	30.20	381670
2016-01-29	30.33	31.32	30.32	31.12	357452
2016-02-01	30.91	32.15	30.21	32.15	346865
2016-02-02	31.67	32.52	30.90	32.09	490860
2016-02-03	32.54	32.72	31.64	32.59	490876
2016-02-04	32.49	34.14	32.29	34.05	732743
2016-02-05	36.16	36.97	30.63	31.74	1483819
2016-02-08	31.24	31.24	25.14	26.13	1214350
2016-02-09	25.87	26.70	24.75	25.17	805928
2016-02-10	25.68	26.57	25.15	25.32	381126
2016-02-11	24.99	25.56	24.00	25.36	336348
2016-02-12	25.71	26.00	25.00	25.24	329118
2016-02-16	25.56	27.33	25.25	27.01	488848
2016-02-17	27.03	27.52	26.68	27.16	467319
2016-02-18	27.31	27.86	26.77	27.48	210658
2016-02-19	27.36	28.72	27.27	28.69	291969
2016-02-22	28.82	29.30	28.34	28.68	287802
2016-02-23	28.59	28.65	27.17	27.39	357775
2016-02-24	27.13	29.19	26.71	28.92	292190
2016-02-25	29.43	30.15	28.69	29.15	396569
2016-02-26	29.29	31.02	28.44	30.31	303863
2016-02-29	30.47	31.02	29.57	29.62	384894
2016-03-01	30.05	30.77	29.26	30.23	567256
2016-03-02	30.15	30.26	29.47	30.23	334063
2016-03-03	30.01	31.19	29.80	31.15	248385
2016-03-04	31.11	31.78	30.89	31.56	300649
2016-03-07	31.49	32.41	31.16	32.30	237882
2016-03-08	33.03	33.06	31.52	32.30	212450
2016-03-09	31.55	31.69	30.77	31.66	154892
2016-03-10	31.86	31.86	29.73	31.66	184169
2016-03-11	30.41	30.91	29.97	30.83	313185
2016-03-14	30.76	31.16	30.21	30.92	215696
2016-03-15	30.67	30.68	30.23	30.45	142196
2016-03-16	30.27	31.39	30.15	31.12	183895
2016-03-17	31.15	32.03	30.44	31.88	226124
2016-03-18	32.06	32.18	31.27	31.67	330864
2016-03-21	31.55	32.07	30.98	31.28	192876
2016-03-22	30.98	31.41	30.88	30.99	180983
2016-03-23	30.89	30.89	29.74	29.78	199397
2016-03-24	29.45	30.36	29.02	30.34	349531
2016-03-28	30.34	30.83	29.77	30.80	129298
2016-03-29	30.48	31.50	29.44	30.72	214183
2016-03-30	31.57	32.46	31.41	32.01	191581
2016-03-31	31.96	33.04	31.69	32.01	245136
2016-04-01	32.44	32.97	32.23	32.88	167268
2016-04-04	32.97	34.55	32.54	34.45	413897
2016-04-05	33.99	34.41	32.70	33.58	370834
2016-04-06	33.47	34.98	33.02	34.59	381176
2016-04-07	34.28	34.73	33.77	34.20	358786
2016-04-08	34.63	35.19	33.48	33.68	213927
2016-04-11	33.82	34.75	33.16	33.24	231975
2016-04-12	33.34	33.75	32.85	33.51	233275
2016-04-13	33.75	34.49	33.51	34.49	142275
2016-04-14	34.49	35.47	34.49	35.11	282484
2016-04-15	34.92	36.66	34.92	36.30	264663
2016-04-18	36.13	37.75	36.13	37.58	338019
2016-04-19	37.37	37.99	36.94	37.63	419111
2016-04-20	37.56	38.55	37.42	38.35	429405
2016-04-21	40.60	40.60	38.40	38.49	528336
2016-04-22	38.39	39.11	38.07	38.22	429598
2016-04-25	38.04	38.95	37.07	37.73	381237
2016-04-26	37.79	38.39	37.67	38.16	210987
2016-04-27	38.35	39.64	38.01	38.82	207404
2016-04-28	38.60	39.06	38.15	38.90	309048
2016-04-29	38.87	39.08	38.15	38.27	427150
2016-05-02	38.56	38.81	37.48	38.58	343511
2016-05-03	38.24	38.77	37.81	38.35	371135
2016-05-04	38.52	39.07	37.43	37.63	515541
2016-05-05	37.89	38.26	36.34	37.82	641421
2016-05-06	35.71	35.71	31.82	33.26	2053185
2016-05-09	32.79	35.30	32.79	34.29	577504
2016-05-10	34.15	35.35	33.98	34.80	313826
2016-05-11	34.73	35.10	34.50	34.64	259286
2016-05-12	34.83	34.95	34.02	34.10	231982
2016-05-13	34.08	34.69	33.80	34.39	258279
2016-05-16	34.57	36.20	34.53	35.85	312527
2016-05-17	35.85	36.18	34.64	34.79	135435
2016-05-18	34.61	35.65	34.42	35.32	162281
2016-05-19	35.02	35.52	34.25	34.82	125523
2016-05-20	34.89	35.72	34.61	35.68	175852
2016-05-23	35.64	36.17	35.63	35.66	114014
2016-05-24	36.05	36.81	35.71	36.64	213804
2016-05-25	36.72	36.72	35.10	35.94	165818
2016-05-26	35.90	36.40	35.55	36.05	117447
2016-05-27	36.04	37.04	35.59	36.95	196101
2016-05-31	36.92	37.37	36.60	36.71	144811
2016-06-01	36.45	37.44	35.97	37.29	220018
2016-06-02	37.21	38.65	37.06	38.51	220733
2016-06-03	38.54	38.85	37.39	38.24	240834
2016-06-06	38.24	38.94	37.88	38.77	193725
2016-06-07	38.64	40.13	38.26	40.10	319075
2016-06-08	39.99	41.50	39.77	41.08	241415
2016-06-09	40.72	41.36	40.05	40.80	196747
2016-06-10	40.15	40.82	39.67	40.31	359488
2016-06-13	40.17	41.42	39.66	39.67	454358
2016-06-14	39.58	40.33	39.21	40.07	282320
2016-06-15	40.38	40.81	40.17	40.59	152256
2016-06-16	40.33	40.65	39.71	40.55	179297
2016-06-17	40.65	41.35	40.32	40.68	350124
2016-06-20	41.28	42.66	41.04	42.18	297576
2016-06-21	42.33	42.93	41.89	42.35	283696
2016-06-22	42.38	42.38	40.71	40.94	315465
2016-06-23	41.14	42.23	41.06	42.17	250417
2016-06-24	38.33	40.91	38.33	40.28	1198807
2016-06-27	39.83	39.99	38.36	39.00	350605
2016-06-28	39.50	40.30	39.01	40.07	196015
2016-06-29	40.52	42.04	40.49	41.42	254519
2016-06-30	41.43	43.28	40.87	43.20	558074
2016-07-01	43.28	43.83	42.92	43.61	253753
2016-07-05	43.41	43.79	41.80	42.48	258997
2016-07-06	42.23	43.11	41.46	42.75	250379
2016-07-07	42.94	43.50	42.69	42.83	200889
2016-07-08	42.08	44.32	41.53	43.79	487852
2016-07-11	44.03	45.29	43.91	44.97	252699
2016-07-12	45.89	45.89	44.73	44.77	274289
2016-07-13	44.99	45.06	43.87	44.31	286681
2016-07-14	44.77	45.36	44.15	44.72	784986
2016-07-15	45.02	45.39	40.96	44.70	114095
2016-07-18	44.47	45.09	44.39	44.79	174955
2016-07-19	44.61	44.90	43.96	44.08	138520
2016-07-20	44.40	45.09	44.22	44.75	240603
2016-07-21	44.87	45.29	43.43	43.45	261741
2016-07-22	43.64	44.43	42.74	44.40	286436
2016-07-25	44.12	44.84	44.00	44.48	104973
2016-07-26	44.37	45.04	43.31	44.68	111623
2016-07-27	44.68	45.19	44.40	45.04	128848
2016-07-28	45.10	45.51	43.76	45.05	180171
2016-07-29	45.01	45.01	42.76	44.64	211082
2016-08-01	44.87	45.13	44.16	44.89	167399
2016-08-02	44.88	44.95	44.00	44.50	263026
2016-08-03	44.35	46.31	44.10	46.03	244583
2016-08-04	46.15	46.62	45.50	46.33	252947
2016-08-05	46.77	47.39	45.57	47.25	346018
2016-08-08	47.45	48.14	46.85	47.27	460378
2016-08-09	47.20	47.83	45.91	46.36	330575
2016-08-10	49.65	49.65	44.17	45.55	579047
2016-08-11	45.71	46.10	43.62	45.62	191201
2016-08-12	45.00	45.74	43.75	45.54	522571
2016-08-15	45.52	46.44	45.19	46.34	200679
2016-08-16	46.26	46.49	45.22	45.36	243106
2016-08-17	45.49	45.49	42.23	42.57	931554
2016-08-18	42.48	42.87	42.34	42.51	175438
2016-08-19	42.21	42.98	42.02	42.72	349015
2016-08-22	42.60	43.47	42.24	43.12	231656
2016-08-23	43.42	44.48	43.42	44.40	172240
2016-08-24	44.40	44.90	44.28	44.46	142361
2016-08-25	44.60	45.15	44.12	45.03	138313
2016-08-26	45.05	45.77	44.82	45.44	145618
2016-08-29	45.38	45.95	44.47	44.55	138709
2016-08-30	44.55	45.15	44.40	44.87	205101
2016-08-31	44.83	45.33	44.52	45.03	105763
2016-09-01	44.82	45.12	44.30	44.74	188146
2016-09-02	45.13	45.51	44.69	45.51	193453
2016-09-06	45.60	45.73	45.25	45.34	121879
2016-09-07	45.26	46.29	45.20	45.85	316858
2016-09-08	45.64	45.81	44.54	44.59	162800
2016-09-09	44.24	44.24	42.35	42.35	138981
2016-09-12	41.89	43.66	41.50	43.64	157572
2016-09-13	43.08	43.54	41.94	42.91	214514
2016-09-14	42.92	43.01	42.58	42.65	152974
2016-09-15	42.77	43.23	42.00	42.68	169244
2016-09-16	42.64	42.64	41.47	41.55	302323
2016-09-19	41.89	42.14	41.27	41.47	244231
2016-09-20	41.58	42.38	41.40	42.01	239397
2016-09-21	42.02	43.21	41.88	43.20	249733
2016-09-22	43.41	45.04	43.22	44.77	239996
2016-09-23	44.69	44.94	43.39	43.81	130234
2016-09-26	43.42	43.78	43.28	43.46	79332
2016-09-27	43.32	45.03	43.32	44.72	181279
2016-09-28	44.76	44.93	44.11	44.87	98370
2016-09-29	44.66	44.95	43.76	43.82	96106
2016-09-30	43.52	44.93	43.52	44.46	234364
2016-10-03	44.26	44.68	43.21	43.55	175724
2016-10-04	43.64	44.00	43.35	43.92	163363
2016-10-05	44.12	44.83	43.94	43.98	69972
2016-10-06	44.08	45.18	44.00	45.13	148860
2016-10-07	45.13	45.49	44.13	45.24	356456
2016-10-10	45.69	46.30	45.14	45.46	127556
2016-10-11	45.21	45.30	44.41	44.91	286360
2016-10-12	44.86	45.04	44.34	44.64	235644
2016-10-13	44.18	44.78	43.55	44.75	212575
2016-10-14	44.81	44.89	44.08	44.40	161331
2016-10-17	44.34	44.43	43.73	43.78	63767
2016-10-18	44.27	45.50	44.14	44.36	104011
2016-10-19	44.30	44.62	43.98	44.02	161176
2016-10-20	43.90	44.54	43.50	43.88	60636
2016-10-21	43.78	45.49	43.78	45.14	196377
2016-10-24	45.51	46.26	45.29	46.02	91418
2016-10-25	46.04	46.04	44.98	45.27	85303
2016-10-26	44.95	45.39	44.06	44.09	91960
2016-10-27	44.39	44.75	42.73	43.01	142390
2016-10-28	42.99	44.11	42.28	43.59	154213
2016-10-31	43.59	44.03	43.09	43.49	132821
2016-11-01	43.41	43.91	42.97	43.66	144610
2016-11-02	43.03	43.11	38.67	40.94	875600
2016-11-03	40.70	41.94	40.25	40.68	537232
2016-11-04	32.54	39.60	32.54	36.05	2549094
2016-11-07	37.00	37.91	36.36	37.51	713231
2016-11-08	37.37	38.09	36.50	37.95	564598
2016-11-09	36.96	37.22	34.76	34.81	1383032
2016-11-10	37.12	37.12	32.57	33.21	977918
2016-11-11	33.25	34.53	31.61	33.50	1146979
2016-11-14	34.49	34.69	32.39	33.47	728695
2016-11-15	33.37	34.09	32.66	33.77	801301
2016-11-16	33.66	34.77	33.07	34.25	451847
2016-11-17	34.46	35.07	34.05	34.98	232902
2016-11-18	35.01	35.49	34.68	35.20	192772
2016-11-21	35.38	35.92	34.80	35.88	239718
2016-11-22	35.36	36.00	34.27	34.91	340818
2016-11-23	34.76	35.93	33.95	34.91	380082
2016-11-25	35.09	35.50	34.58	35.37	57896
2016-11-28	35.25	35.29	34.81	35.03	307682
2016-11-29	35.10	36.28	35.00	35.60	386733
2016-11-30	35.78	35.78	32.88	33.11	2965887
2016-12-01	32.96	33.57	31.51	31.81	969360
2016-12-02	30.91	32.70	30.91	31.82	1236203
2016-12-05	32.12	32.60	31.20	31.58	684216
2016-12-06	31.81	31.81	31.06	31.67	398110
2016-12-07	31.69	33.14	31.45	32.94	407590
2016-12-08	33.03	33.27	32.48	32.56	511906
2016-12-09	32.67	33.30	32.42	32.86	440224
2016-12-12	32.95	33.83	31.84	32.17	442717
2016-12-13	32.29	33.04	30.74	31.41	670372
2016-12-14	31.43	32.25	30.63	30.67	338326
2016-12-15	30.68	30.98	30.27	30.73	384058
2016-12-16	30.72	31.11	30.53	30.72	651880
2016-12-19	31.11	31.51	30.73	31.44	205661
2016-12-20	31.53	32.08	31.11	31.43	156592
2016-12-21	31.47	31.49	30.85	30.95	203430
2016-12-22	30.84	31.03	30.18	30.56	197539
2016-12-23	30.59	31.02	30.59	30.75	106975
2016-12-27	30.75	31.10	30.66	30.98	123554
2016-12-28	30.96	30.96	30.29	30.46	164433
2016-12-29	30.47	30.81	29.84	30.51	282980
2016-12-30	30.58	30.58	29.86	30.01	232844
2017-01-03	30.45	30.68	30.03	30.09	295443
2017-01-04	30.08	31.29	30.08	30.78	430159
2017-01-05	30.78	31.25	30.55	30.93	305119
2017-01-06	30.94	31.42	30.60	31.34	334190
2017-01-09	31.44	33.16	31.44	32.38	635664
2017-01-10	32.29	32.49	31.54	32.35	318073
2017-01-11	32.37	33.59	32.13	33.37	353455
2017-01-12	33.24	33.38	32.46	33.21	281297
2017-01-13	33.30	33.91	32.80	33.59	380389
2017-01-17	33.46	33.50	32.53	32.98	421617
2017-01-18	33.06	33.08	32.46	32.74	352030
2017-01-19	32.80	33.38	32.80	33.10	365832
2017-01-20	33.17	34.00	32.98	33.80	369638
2017-01-23	33.64	33.96	32.65	32.90	304419
2017-01-24	32.91	33.26	32.05	32.39	361371
2017-01-25	32.69	33.17	32.15	32.17	247800
2017-01-26	32.20	32.23	31.00	31.28	366770
2017-01-27	31.50	31.82	30.83	31.77	536533
2017-01-30	31.59	31.59	30.37	30.82	336563
2017-01-31	30.70	30.86	29.93	30.86	395847
2017-02-01	31.07	31.57	29.69	30.32	549745
2017-02-02	30.10	30.80	29.92	29.92	767325
2017-02-03	34.77	35.90	33.74	34.98	1873297
2017-02-06	34.97	35.28	33.97	34.00	471329
2017-02-07	34.05	34.22	33.70	33.89	365800
2017-02-08	33.67	33.96	33.39	33.55	245870
2017-02-09	33.82	35.46	33.82	35.11	268224
2017-02-10	35.11	35.79	34.74	35.67	369609
2017-02-13	35.88	35.88	33.67	34.61	283087
2017-02-14	34.85	35.70	34.41	35.68	298591
2017-02-15	35.59	36.50	35.33	36.34	280445
2017-02-16	36.38	36.90	36.07	36.27	458470
2017-02-17	36.11	36.42	35.50	36.27	237511
2017-02-21	36.43	36.91	36.19	36.86	334152
2017-02-22	36.79	37.57	36.72	37.26	362046
2017-02-23	37.34	37.34	36.25	36.66	208076
2017-02-24	36.09	36.88	35.70	36.78	174714
2017-02-27	36.78	36.83	35.78	36.41	248827
2017-02-28	36.08	36.41	35.25	35.26	180190
2017-03-01	35.82	36.40	35.35	36.26	387763
2017-03-02	36.21	36.46	35.93	36.34	279597
2017-03-03	35.77	36.97	35.77	36.63	365202
2017-03-06	36.25	37.16	36.15	37.01	308700
2017-03-07	36.91	37.56	36.51	37.12	306402
2017-03-08	37.25	37.51	36.58	36.59	316556
2017-03-09	36.63	36.73	36.09	36.57	237967
2017-03-10	36.81	37.03	36.00	36.31	240546
2017-03-13	36.18	36.83	36.17	36.63	151071
2017-03-14	36.42	36.52	35.82	36.39	97686
2017-03-15	36.54	36.59	35.80	36.40	129289
2017-03-16	36.50	36.94	36.43	36.77	115105
2017-03-17	36.58	37.02	36.26	36.84	271237
2017-03-20	36.90	37.44	36.90	37.28	121965
2017-03-21	37.35	37.35	35.25	35.32	197706
2017-03-22	35.24	35.46	34.13	35.16	256787
2017-03-23	35.10	35.40	34.61	34.85	115955
2017-03-24	34.78	35.45	34.71	35.02	158559
2017-03-27	34.90	37.32	34.75	37.25	328009
2017-03-28	38.50	38.68	37.55	38.57	639449
2017-03-29	38.50	39.66	38.50	39.51	539797
2017-03-30	39.26	39.26	38.68	38.83	336942
2017-03-31	38.77	39.09	38.40	38.63	436259
2017-04-03	38.57	39.52	38.36	38.46	353804
2017-04-04	38.33	38.68	37.87	38.04	211109
2017-04-05	38.22	38.62	37.61	37.93	212323
2017-04-06	37.99	38.33	37.60	38.27	176624
2017-04-07	38.15	38.63	38.01	38.51	224966
2017-04-10	38.46	38.69	37.66	38.27	227542
2017-04-11	38.11	38.45	38.00	38.29	110960
2017-04-12	38.17	38.74	37.96	38.22	154332
2017-04-13	38.08	39.34	38.08	38.46	170893
2017-04-17	38.50	39.22	37.91	38.76	134643
2017-04-18	38.54	39.15	38.52	39.09	155084
2017-04-19	38.92	39.69	38.92	39.12	160061
2017-04-20	39.34	39.75	38.92	39.32	177675
2017-04-21	39.25	39.80	38.99	39.72	120183
2017-04-24	40.00	40.52	39.14	39.21	204594
2017-04-25	39.50	40.12	39.29	39.86	414024
2017-04-26	39.80	39.90	39.54	39.68	178657
2017-04-27	39.76	39.85	39.57	39.70	203684
2017-04-28	39.80	39.80	39.35	39.44	111429
2017-05-01	39.51	40.10	39.21	40.05	205877
2017-05-02	40.07	40.53	39.72	40.04	106859
2017-05-03	39.99	41.06	39.30	41.02	244714
2017-05-04	41.07	41.64	40.16	40.67	507779
2017-05-05	41.52	45.61	41.47	44.29	1884740
2017-05-08	44.40	44.98	43.66	43.74	406437
2017-05-09	43.74	44.66	43.60	44.24	488238
2017-05-10	44.14	44.92	43.82	44.76	283870
2017-05-11	44.56	44.56	43.50	43.52	405226
2017-05-12	43.27	45.24	43.23	44.64	909981
2017-05-15	44.93	45.27	44.22	44.65	439223
2017-05-16	44.93	45.59	44.50	45.51	392180
2017-05-17	45.01	45.04	43.71	43.99	371861
2017-05-18	43.69	45.11	43.64	44.25	266120
2017-05-19	44.56	44.86	43.67	43.93	210944
2017-05-22	44.08	44.20	43.62	44.00	240926
2017-05-23	44.00	44.06	43.27	43.64	221177
2017-05-24	43.81	45.16	43.73	45.00	225552
2017-05-25	45.65	47.98	45.65	46.39	635133
2017-05-26	46.45	47.41	46.37	47.19	399285
2017-05-30	47.21	47.50	46.56	46.76	232026
2017-05-31	47.00	47.00	45.85	46.85	280129
2017-06-01	46.95	48.41	46.78	48.30	205568
2017-06-02	48.90	49.54	48.24	48.80	319492
2017-06-05	48.64	49.59	48.63	49.16	298214
2017-06-06	49.33	49.42	48.43	48.51	340195
2017-06-07	48.57	49.01	48.30	48.88	221909
2017-06-08	49.20	49.65	48.20	48.70	334883
2017-06-09	48.62	48.69	44.51	45.85	550249
2017-06-12	45.36	46.44	43.92	45.67	398494
2017-06-13	46.00	46.64	44.97	46.63	304701
2017-06-14	46.73	47.09	45.71	46.24	149337
2017-06-15	45.61	47.03	44.33	47.01	213418
2017-06-16	46.73	47.90	46.50	47.25	360751
2017-06-19	47.81	48.12	47.05	47.91	144040
2017-06-20	47.93	48.48	47.20	47.33	114150
2017-06-21	47.44	48.50	47.44	47.83	134553
2017-06-22	47.94	48.95	47.64	48.16	367182
2017-06-23	48.05	49.22	47.43	49.04	644407
2017-06-26	49.24	49.24	46.93	47.39	238359
2017-06-27	46.86	47.33	44.90	45.26	408747
2017-06-28	45.69	46.53	45.15	45.94	436526
2017-06-29	45.83	45.87	44.53	44.69	307835
2017-06-30	44.64	45.59	44.52	45.18	228451
2017-07-03	45.36	45.36	44.15	44.53	144705
2017-07-05	44.74	45.26	44.45	44.80	179757
2017-07-06	44.07	44.60	43.52	43.96	342410
2017-07-07	44.20	45.36	43.85	44.34	222495
2017-07-10	44.47	45.16	44.10	44.72	139501
2017-07-11	44.71	45.88	44.66	45.29	135353
2017-07-12	45.81	47.13	45.63	46.81	215599
2017-07-13	46.95	47.00	45.58	45.70	204354
2017-07-14	45.75	46.30	45.55	45.87	167371
2017-07-17	46.45	47.63	46.17	46.94	219351
2017-07-18	46.73	47.37	46.31	46.99	186291
2017-07-19	47.14	47.66	47.00	47.52	187130
2017-07-20	47.61	47.92	46.91	47.55	161141
2017-07-21	47.76	48.33	47.20	47.46	123139
2017-07-24	47.38	48.84	47.05	48.37	153059
2017-07-25	48.36	48.51	47.58	48.00	113841
2017-07-26	48.20	48.50	47.74	47.96	117124
2017-07-27	48.21	48.54	45.29	46.56	157538
2017-07-28	46.23	46.89	45.53	46.32	139186
2017-07-31	46.39	46.47	45.36	45.47	266570
2017-08-01	45.87	47.07	45.38	46.47	216386
2017-08-02	46.45	46.45	42.98	44.00	275667
2017-08-03	44.09	45.07	43.75	44.11	272470
2017-08-04	44.29	44.75	42.54	43.98	195728
2017-08-07	43.85	45.04	43.67	44.22	250187
2017-08-08	44.05	44.46	43.43	43.92	321495
2017-08-09	43.73	44.83	43.46	44.68	297957
2017-08-10	44.47	44.81	43.21	43.35	292081
2017-08-11	45.84	46.98	43.05	45.00	688178
2017-08-14	45.54	45.78	44.80	45.33	416407
2017-08-15	45.29	46.41	44.59	46.19	288301
2017-08-16	46.19	46.87	45.79	46.16	260866
2017-08-17	45.99	46.60	44.74	45.10	460867
2017-08-18	45.10	45.83	45.03	45.05	270794
2017-08-21	44.89	46.24	44.72	46.11	172937
2017-08-22	46.35	47.27	46.20	47.19	157228
2017-08-23	46.66	47.36	46.58	46.82	268602
2017-08-24	46.88	47.44	46.76	46.91	199908
2017-08-25	47.15	47.39	46.53	46.64	141736
2017-08-28	46.86	47.00	46.35	46.93	172031
2017-08-29	46.36	47.10	46.33	46.90	82222
2017-08-30	46.82	48.17	46.80	48.11	275531
2017-08-31	48.13	49.14	47.94	49.14	210703
2017-09-01	49.15	49.49	48.23	48.49	224522
2017-09-05	48.22	48.88	47.71	48.50	194342
2017-09-06	48.70	48.70	47.35	47.45	120911
2017-09-07	47.58	48.00	47.48	47.61	192085
2017-09-08	47.52	47.85	46.44	47.04	153258
2017-09-11	47.44	48.10	47.19	47.85	335923
2017-09-12	47.90	48.30	46.71	47.76	296714
2017-09-13	47.59	47.80	46.88	47.05	186942
2017-09-14	46.89	47.45	46.26	47.28	160205
2017-09-15	46.99	47.16	46.42	46.87	352112
2017-09-18	46.98	47.49	46.67	46.97	166472
2017-09-19	47.16	47.44	46.73	47.18	181681
2017-09-20	47.25	47.60	46.62	46.96	167611
2017-09-21	47.03	47.34	46.08	47.13	214241
2017-09-22	47.02	47.84	46.19	47.26	253062
2017-09-25	47.13	47.21	45.45	45.77	188848
2017-09-26	45.97	46.53	45.28	45.32	245065
2017-09-27	45.46	47.28	45.43	47.15	389546
2017-09-28	47.03	47.91	46.58	47.89	152921
2017-09-29	47.89	48.93	47.83	48.82	172550
2017-10-02	48.80	49.98	48.80	49.76	320191
2017-10-03	49.95	50.72	49.56	49.66	335003
2017-10-04	49.77	50.15	49.24	49.62	90529
2017-10-05	49.73	49.91	48.90	49.59	223953
2017-10-06	49.41	50.30	49.17	50.29	239565
2017-10-09	50.29	50.56	49.75	50.14	234129
2017-10-10	50.36	50.46	49.34	49.99	114456
2017-10-11	50.17	50.55	49.78	49.98	131480
2017-10-12	49.93	50.08	49.16	49.29	120437
2017-10-13	49.53	50.24	49.39	49.91	184485
2017-10-16	49.97	50.64	49.82	50.08	253933
2017-10-17	50.09	50.98	49.95	50.89	267043
2017-10-18	51.15	52.00	50.70	51.34	352437
2017-10-19	50.55	51.19	49.95	50.42	184028
2017-10-20	50.79	51.62	50.34	51.33	88568
2017-10-23	51.55	51.68	50.51	50.78	126526
2017-10-24	51.05	51.56	50.74	50.87	168180
2017-10-25	50.84	51.91	50.67	51.18	183148
2017-10-26	51.27	52.60	50.88	51.97	161711
2017-10-27	52.09	52.71	51.48	52.35	192658
2017-10-30	52.16	52.27	51.14	51.58	374677
2017-10-31	51.73	53.49	51.43	53.41	228302
2017-11-01	53.83	53.96	52.08	52.48	527129
2017-11-02	52.28	52.28	48.69	51.59	434519
2017-11-03	50.27	51.82	47.50	50.31	716149
2017-11-06	50.06	50.45	48.88	48.92	435377
2017-11-07	49.19	49.74	47.86	48.10	372876
2017-11-08	48.11	48.63	47.46	48.35	319735
2017-11-09	47.84	48.52	47.39	47.85	256504
2017-11-10	47.80	48.41	47.19	47.64	205509
2017-11-13	47.25	47.54	46.01	47.44	323855
2017-11-14	47.25	47.65	46.50	47.38	191741
2017-11-15	47.03	47.17	46.24	46.69	293921
2017-11-16	46.80	47.90	46.75	47.80	198252
2017-11-17	47.58	48.48	47.26	48.35	231645
2017-11-20	48.33	48.96	48.07	48.43	202719
2017-11-21	46.92	48.36	46.85	47.79	583976
2017-11-22	47.98	48.70	47.30	47.85	213054
2017-11-24	48.14	48.73	47.51	48.22	115350
2017-11-27	47.75	48.19	47.02	47.38	529168
2017-11-28	47.56	48.02	46.92	47.25	400190
2017-11-29	47.27	48.54	45.25	45.28	301534
2017-11-30	45.64	47.46	45.06	46.14	385335
2017-12-01	45.97	46.59	44.36	45.60	358028
2017-12-04	45.99	46.61	44.73	44.76	539635
2017-12-05	44.80	45.83	44.11	44.78	313600
2017-12-06	44.72	45.31	44.59	44.89	153168
2017-12-07	44.99	45.55	44.75	45.02	226454
2017-12-08	45.23	45.72	44.85	45.32	367604
2017-12-11	45.21	47.00	45.21	46.66	337250
2017-12-12	46.65	47.02	46.08	46.24	494627
2017-12-13	46.33	47.07	45.84	46.80	239474
2017-12-14	46.96	47.43	46.80	47.24	281996
2017-12-15	47.33	48.25	46.87	47.64	425706
2017-12-18	47.55	48.59	47.55	48.18	209371
2017-12-19	47.98	47.98	46.29	46.88	207735
2017-12-20	47.07	47.52	46.04	47.45	249994
2017-12-21	47.47	47.90	46.89	47.52	601136
2017-12-22	47.41	47.64	47.05	47.30	138191
2017-12-26	47.01	47.47	46.62	46.77	106855
2017-12-27	46.79	47.00	46.29	46.49	111880
2017-12-28	46.65	46.98	46.45	46.93	163544
2017-12-29	46.98	47.66	46.85	47.16	119588
2018-01-02	47.41	47.90	47.00	47.73	325294
2018-01-03	47.74	48.11	47.43	47.50	154231
2018-01-04	47.67	48.80	47.12	48.67	239774
2018-01-05	48.82	48.87	47.85	47.95	183520
2018-01-08	47.86	48.84	47.06	48.64	272712
2018-01-09	48.83	48.97	48.17	48.19	354502
2018-01-10	47.89	48.07	47.17	47.81	157992
2018-01-11	47.94	48.80	47.57	48.73	154113
2018-01-12	48.75	49.85	47.66	49.64	208881
2018-01-16	49.74	50.52	48.71	48.75	166641
2018-01-17	49.03	49.66	47.94	49.46	130710
2018-01-18	49.32	50.08	49.32	49.66	146386
2018-01-19	49.72	50.20	49.24	49.99	163819
2018-01-22	49.87	50.38	49.51	49.74	121749
2018-01-23	49.64	50.67	49.50	50.52	159621
2018-01-24	50.52	51.33	49.15	49.21	188211
2018-01-25	49.49	49.49	48.15	48.35	135982
2018-01-26	48.62	49.71	48.09	49.67	160221
2018-01-29	49.63	52.27	49.63	50.98	300382
2018-01-30	50.63	51.70	50.50	51.57	208460
2018-01-31	51.82	52.72	50.59	52.29	218739
2018-02-01	52.05	53.20	50.15	51.46	230121
2018-02-02	50.97	51.30	49.82	50.60	336981
2018-02-05	50.19	51.20	47.66	47.96	329529
2018-02-06	47.08	48.75	46.64	48.28	292872
2018-02-07	48.01	49.16	47.70	48.17	210890
2018-02-08	48.64	48.64	45.56	45.93	332720
2018-02-09	45.00	46.55	41.15	44.01	802159
2018-02-12	43.70	44.40	43.41	44.25	275602
2018-02-13	43.97	44.00	42.43	42.91	590158
2018-02-14	42.70	44.61	42.63	44.33	283983
2018-02-15	44.66	45.39	44.09	45.14	235272
2018-02-16	45.10	45.60	44.97	45.19	201815
2018-02-20	44.80	45.79	43.72	45.52	248233
2018-02-21	45.53	46.60	45.36	45.88	248049
2018-02-22	45.97	46.36	44.79	46.12	236389
2018-02-23	46.00	46.66	44.82	46.22	472993
2018-02-26	46.22	47.33	45.72	47.31	415602
2018-02-27	47.40	47.82	47.00	47.06	264911
2018-02-28	47.34	47.95	45.99	46.77	173634
2018-03-01	46.76	47.20	45.88	46.60	235982
2018-03-02	46.24	48.04	45.73	47.82	208167
2018-03-05	47.43	49.56	47.21	49.33	252667
2018-03-06	49.49	50.16	48.55	50.12	381901
2018-03-07	49.92	51.77	49.48	51.71	377252
2018-03-08	51.80	52.98	50.52	52.53	372500
2018-03-09	52.94	53.27	52.09	52.72	385612
2018-03-12	53.70	57.16	53.70	55.29	863416
2018-03-13	55.74	55.89	54.13	54.43	297751
2018-03-14	54.73	55.22	53.87	55.22	288979
2018-03-15	55.66	55.66	54.12	54.36	193794
2018-03-16	54.37	55.15	53.73	54.11	258066
2018-03-19	53.95	54.17	52.57	52.96	241218
2018-03-20	53.22	55.18	52.89	54.82	305439
2018-03-21	54.85	56.37	54.64	55.60	231951
2018-03-22	55.04	55.85	54.85	54.93	233607
2018-03-23	54.77	54.77	52.11	52.18	247590
2018-03-26	53.26	54.19	52.46	54.14	232893
2018-03-27	54.28	54.45	51.69	52.06	175265
2018-03-28	52.06	52.18	50.31	50.66	335570
2018-03-29	50.93	52.03	50.50	51.23	263600
2018-04-02	51.22	51.22	49.59	50.03	164637
2018-04-03	50.25	50.56	47.29	50.08	180090
2018-04-04	49.20	51.16	49.20	50.98	163707
2018-04-05	51.47	52.36	51.25	52.19	173646
2018-04-06	51.74	52.58	50.71	51.06	221140
2018-04-09	51.46	52.24	51.12	52.01	243816
2018-04-10	52.76	52.76	51.53	52.61	144399
2018-04-11	52.28	53.83	52.06	53.61	199289
2018-04-12	53.96	55.10	53.64	54.68	242605
2018-04-13	54.91	54.91	53.38	54.05	226381
2018-04-16	54.43	55.05	54.03	54.65	220344
2018-04-17	55.04	56.98	54.00	56.49	200198
2018-04-18	56.78	56.78	55.89	56.38	122391
2018-04-19	56.33	56.66	55.78	56.46	74798
2018-04-20	56.18	56.33	55.32	55.58	122675
2018-04-23	53.92	54.63	53.24	53.66	181874
2018-04-24	53.97	54.69	52.43	52.73	230853
2018-04-25	52.65	52.91	51.18	52.70	162048
2018-04-26	52.82	54.89	52.70	54.35	168105
2018-04-27	54.63	54.64	53.68	54.53	269954
2018-04-30	54.60	55.40	54.33	54.63	312746
2018-05-01	54.50	54.67	53.41	53.82	283381
2018-05-02	54.00	54.41	52.45	52.60	578572
2018-05-03	52.54	54.46	52.00	54.40	365023
2018-05-04	57.00	60.55	54.74	57.99	720101
2018-05-07	58.26	58.68	57.49	57.87	310657
2018-05-08	57.56	57.56	53.32	56.85	488164
2018-05-09	57.36	58.11	56.88	57.94	341217
2018-05-10	57.93	59.29	57.93	58.25	168637
2018-05-11	58.27	58.63	57.63	57.81	118854
2018-05-14	57.83	58.05	54.70	54.78	262820
2018-05-15	54.69	55.94	54.27	55.91	355962
2018-05-16	55.80	57.39	55.42	57.26	279699
2018-05-17	57.01	57.62	52.93	57.59	195012
2018-05-18	57.74	59.78	57.74	58.65	262805
2018-05-21	58.89	59.04	57.48	58.04	141498
2018-05-22	58.31	58.42	56.57	57.76	140491
2018-05-23	57.50	58.97	57.36	58.90	130597
2018-05-24	58.89	59.74	58.59	59.54	177120
2018-05-25	59.40	60.09	58.62	59.46	212766
2018-05-29	59.10	60.11	58.96	59.78	206893
2018-05-30	59.99	60.37	59.49	59.79	133637
2018-05-31	59.78	60.07	59.53	59.75	140868
2018-06-01	60.03	60.43	59.51	60.19	273190
2018-06-04	60.54	60.64	59.76	60.31	151960
2018-06-05	60.49	61.97	59.80	61.12	224786
2018-06-06	61.28	62.08	58.57	61.70	320320
2018-06-07	61.77	62.21	58.85	59.36	201755
2018-06-08	59.13	59.59	58.70	59.09	189344
2018-06-11	59.08	59.64	58.55	59.33	111309
2018-06-12	59.34	61.26	58.76	61.15	218060
2018-06-13	61.14	62.86	61.14	62.42	396114
2018-06-14	62.56	63.21	61.33	61.59	896206
2018-06-15	61.36	63.00	60.32	62.82	275979
2018-06-18	62.56	63.92	61.83	63.62	220337
2018-06-19	63.05	63.26	61.01	63.25	408532
2018-06-20	63.45	64.21	63.37	63.86	157949
2018-06-21	64.06	64.16	62.61	63.55	229553
2018-06-22	63.55	63.95	61.31	61.90	622219
2018-06-25	61.48	61.48	59.03	59.10	220267
2018-06-26	59.30	60.18	58.98	59.17	199387
2018-06-27	59.56	59.93	57.62	57.66	229625
2018-06-28	57.54	59.34	57.02	59.16	250709
2018-06-29	59.33	59.72	58.78	58.86	263658
2018-07-02	58.36	60.42	58.36	60.39	97112
2018-07-03	60.50	61.73	60.50	60.89	76536
2018-07-05	61.14	62.60	60.73	62.32	143979
2018-07-06	62.28	63.64	61.52	63.29	144520
2018-07-09	63.60	63.79	62.51	63.48	122277
2018-07-10	63.70	63.91	62.55	62.97	124393
2018-07-11	62.62	64.02	62.62	63.48	104942
2018-07-12	63.86	65.14	62.99	64.71	96866
2018-07-13	64.95	65.22	63.86	64.63	204844
2018-07-16	64.83	66.14	64.54	65.09	216132
2018-07-17	65.00	65.92	64.38	65.81	188075
2018-07-18	65.86	65.86	63.27	65.45	139176
2018-07-19	65.34	65.85	64.84	65.26	86330
2018-07-20	65.27	65.66	64.84	64.90	111413
2018-07-23	64.74	64.86	64.15	64.43	168490
2018-07-24	64.50	65.58	62.47	62.97	160477
2018-07-25	63.04	64.01	62.98	63.80	169332
2018-07-26	63.64	64.05	62.66	63.27	165591
2018-07-27	63.18	63.42	59.63	60.15	275445
2018-07-30	60.16	60.16	56.78	57.85	405829
2018-07-31	58.25	59.03	57.42	58.00	359023
2018-08-01	58.04	60.81	58.04	60.25	486118
2018-08-02	60.24	64.12	60.00	63.97	275057
2018-08-03	63.74	63.74	61.63	62.44	319945
2018-08-06	62.61	64.71	62.61	64.30	142964
2018-08-07	64.30	65.29	64.16	64.28	155770
2018-08-08	64.05	64.75	63.18	63.89	126488
2018-08-09	64.26	65.50	63.83	64.05	323259
2018-08-10	63.40	68.14	61.40	67.65	724178
2018-08-13	67.70	68.50	62.88	63.92	466075
2018-08-14	63.75	67.05	63.75	67.00	317473
2018-08-15	66.65	67.36	65.09	66.13	164737
2018-08-16	66.44	68.21	65.01	68.07	216186
2018-08-17	68.07	69.18	66.49	68.92	503919
2018-08-20	68.46	70.51	67.52	69.66	401970
2018-08-21	70.14	73.46	69.38	71.63	588454
2018-08-22	71.47	72.26	71.13	71.59	210187
2018-08-23	71.77	74.27	71.17	73.45	235341
2018-08-24	73.65	75.43	73.54	75.27	237847
2018-08-27	75.25	76.76	74.98	76.63	393049
2018-08-28	76.85	78.30	76.65	77.73	531687
2018-08-29	78.04	79.67	78.04	78.64	434352
2018-08-30	78.53	80.96	77.91	80.27	485639
2018-08-31	80.40	80.60	78.90	79.44	271480
2018-09-04	79.23	80.00	77.93	79.26	431755
2018-09-05	79.25	79.99	77.34	79.41	507867
2018-09-06	79.41	80.43	78.33	79.94	266710
2018-09-07	79.28	81.35	78.82	80.61	383034
2018-09-10	81.09	82.03	80.52	81.47	233917
2018-09-11	81.78	83.84	81.65	82.47	518274
2018-09-12	82.55	83.53	81.18	82.78	351742
2018-09-13	83.32	84.22	82.49	83.63	372645
2018-09-14	83.55	85.56	83.55	85.12	354450
2018-09-17	85.16	88.47	80.72	81.01	531318
2018-09-18	80.75	82.10	80.46	80.73	548584
2018-09-19	81.12	81.69	78.48	79.19	509388
2018-09-20	79.64	81.85	78.58	81.54	446196
2018-09-21	81.75	82.85	80.80	81.52	519599
2018-09-24	80.50	82.24	79.85	80.81	352174
2018-09-25	80.98	81.55	80.45	81.39	366359
2018-09-26	81.57	81.99	79.99	80.04	269286
2018-09-27	80.05	81.07	79.40	79.55	209024
2018-09-28	78.99	81.56	78.75	80.32	251856
2018-10-01	80.84	81.30	78.73	78.85	264356
2018-10-02	78.45	78.83	75.86	76.24	278117
2018-10-03	76.37	77.72	75.70	77.24	225023
2018-10-04	76.96	77.05	72.87	72.98	421090
2018-10-05	73.20	74.20	70.41	71.66	455600
2018-10-08	71.05	72.14	67.99	69.85	314503
2018-10-09	69.42	70.92	68.57	69.71	300594
2018-10-10	69.43	69.43	65.53	65.79	306471
2018-10-11	65.23	67.99	63.51	63.98	484678
2018-10-12	65.73	67.33	64.37	65.72	197213
2018-10-15	65.48	67.18	64.16	66.83	364821
2018-10-16	67.48	70.22	67.48	69.75	367997
2018-10-17	69.96	70.06	67.06	67.98	290668
2018-10-18	67.76	68.00	65.28	65.76	267001
2018-10-19	66.22	67.16	64.39	64.44	167305
2018-10-22	64.72	66.62	63.78	65.57	215138
2018-10-23	64.23	66.08	63.59	65.38	242652
2018-10-24	65.38	66.48	61.56	61.63	201975
2018-10-25	62.59	64.85	62.18	63.89	202429
2018-10-26	62.50	63.85	60.50	62.16	202508
2018-10-29	63.46	64.33	61.19	62.44	217134
2018-10-30	62.24	64.35	60.66	63.66	269308
2018-10-31	64.81	66.84	64.42	65.79	323055
2018-11-01	66.25	66.83	64.62	66.16	324313
2018-11-02	67.21	69.82	61.12	62.62	534067
2018-11-05	62.63	63.09	60.76	61.80	342893
2018-11-06	61.74	62.85	60.70	61.80	351280
2018-11-07	62.59	65.98	62.57	65.25	193081
2018-11-08	64.95	65.25	62.03	62.78	248116
2018-11-09	62.26	63.76	61.23	63.61	488439
2018-11-12	63.69	63.84	61.36	61.49	256243
2018-11-13	61.73	63.00	60.58	61.19	203407
2018-11-14	61.66	62.63	60.36	61.32	333848
2018-11-15	60.98	64.47	60.88	64.01	208456
2018-11-16	63.17	64.71	61.94	63.89	422585
2018-11-19	63.26	63.63	58.72	59.18	1023390
2018-11-20	57.67	60.37	56.58	58.51	418959
2018-11-21	59.27	61.22	58.99	60.73	229924
2018-11-23	59.96	61.57	59.69	60.61	67237
2018-11-26	61.43	62.74	60.48	62.54	142260
2018-11-27	62.09	62.76	60.40	60.84	118401
2018-11-28	61.51	64.30	61.49	64.01	274425
2018-11-29	63.49	65.77	62.93	65.30	213759
2018-11-30	65.34	67.16	64.95	67.08	248181
2018-12-03	67.98	68.51	65.40	67.11	211504
2018-12-04	66.52	67.26	64.65	64.86	331301
2018-12-06	62.89	65.54	62.39	64.81	270663
2018-12-07	64.39	65.21	61.26	62.07	166625
2018-12-10	62.06	63.62	61.53	62.74	196329
2018-12-11	63.99	64.42	61.15	63.09	112000
2018-12-12	64.07	66.29	63.71	64.80	148514
2018-12-13	65.07	65.37	64.10	64.74	205340
2018-12-14	63.88	65.18	63.10	63.49	177652
2018-12-17	63.21	63.21	60.11	60.29	262879
2018-12-18	61.08	62.33	60.45	61.87	214813
2018-12-19	61.76	63.60	60.60	61.56	241035
2018-12-20	61.36	61.82	57.17	58.94	255010
2018-12-21	58.63	59.66	54.32	54.50	521453
2018-12-24	53.46	56.48	53.46	54.83	115679
2018-12-26	55.10	58.47	55.10	58.37	147673
2018-12-27	57.51	59.45	56.83	59.45	162961
2018-12-28	59.87	61.03	57.83	59.64	172098
2018-12-31	60.26	60.86	59.34	60.21	159050
2019-01-02	58.89	60.16	58.54	59.55	151456
2019-01-03	58.60	59.35	56.99	57.31	129545
2019-01-04	58.24	61.63	56.70	60.68	150020
2019-01-07	60.69	62.41	60.54	61.27	221156
2019-01-08	61.89	62.94	60.69	62.25	261128
2019-01-09	62.80	62.89	61.95	62.31	143907
2019-01-10	61.83	62.89	61.12	62.33	382887
2019-01-11	62.03	62.98	61.77	62.52	118282
2019-01-14	61.90	62.60	61.30	61.92	139924
2019-01-15	62.04	64.22	62.04	63.67	198327
2019-01-16	63.69	64.79	63.32	64.35	186472
2019-01-17	64.01	65.90	64.01	65.32	164070
2019-01-18	65.71	66.63	64.89	66.37	213282
2019-01-22	65.97	66.44	64.69	66.27	256825
2019-01-23	66.63	68.15	66.20	66.57	252994
2019-01-24	66.80	67.45	66.48	67.14	224642
2019-01-25	67.81	68.85	67.80	68.14	231714
2019-01-28	67.32	68.16	66.46	67.53	106290
2019-01-29	67.54	67.68	66.42	67.08	128950
2019-01-30	67.40	68.97	67.36	68.93	164674
2019-01-31	69.10	71.41	69.10	71.03	228820
2019-02-01	71.03	73.26	71.03	73.06	223084
2019-02-04	73.96	78.06	73.91	77.83	379786
2019-02-05	78.00	78.42	77.36	77.94	441174
2019-02-06	79.42	81.93	79.13	80.65	551231
2019-02-07	76.05	83.15	76.00	81.12	459574
2019-02-08	81.02	82.66	80.16	82.65	372406
2019-02-11	83.15	85.00	82.90	83.30	360796
2019-02-12	84.00	84.01	82.15	83.42	328282
2019-02-13	83.91	83.91	80.01	82.65	362336
2019-02-14	82.35	84.72	82.35	83.82	327263
2019-02-15	84.40	84.63	83.23	84.36	277065
2019-02-19	84.24	86.68	83.60	86.65	296115
2019-02-20	86.87	87.97	84.91	86.52	224783
2019-02-21	86.57	87.49	85.77	87.25	165443
2019-02-22	87.63	90.49	87.03	89.38	441535
2019-02-25	90.34	92.50	86.74	86.88	352493
2019-02-26	86.79	87.00	82.51	84.68	623152
2019-02-27	84.42	86.75	84.42	86.60	207335
2019-02-28	86.03	87.64	85.87	87.57	287296
2019-03-01	88.00	88.00	85.20	87.04	270324
2019-03-04	87.14	87.68	80.75	83.18	503729
2019-03-05	83.19	84.24	82.19	83.19	154997
2019-03-06	83.20	83.86	81.02	81.75	222895
2019-03-07	81.53	82.86	81.08	81.72	219068
2019-03-08	80.77	82.37	78.77	82.00	120599
2019-03-11	82.22	84.52	82.04	83.75	267412
2019-03-12	84.12	84.76	83.10	83.97	214083
2019-03-13	84.24	85.67	84.02	84.49	412647
2019-03-14	84.51	87.37	84.11	86.94	273157
2019-03-15	87.24	87.92	86.27	86.60	273561
2019-03-18	86.68	87.32	85.24	86.18	184013
2019-03-19	86.75	88.00	85.99	87.69	224409
2019-03-20	87.70	88.75	86.74	87.39	292927
2019-03-21	86.87	90.56	86.39	90.54	304709
2019-03-22	89.71	90.00	84.60	85.51	465089
2019-03-25	85.06	87.04	84.16	86.17	413729
2019-03-26	86.94	88.92	86.10	88.33	234918
2019-03-27	88.13	88.15	84.46	86.98	203313
2019-03-28	87.33	88.74	86.81	88.05	192507
2019-03-29	88.89	89.95	88.06	89.19	340007
2019-04-01	89.85	91.61	87.69	89.27	272144
2019-04-02	89.67	89.73	87.77	89.45	190540
2019-04-03	89.82	90.94	88.76	89.69	202547
2019-04-04	89.56	90.19	83.33	85.53	379804
2019-04-05	85.74	86.23	84.86	85.48	236276
2019-04-08	84.95	85.39	82.81	85.32	261361
2019-04-09	84.57	85.91	84.57	85.08	319043
2019-04-10	85.58	86.87	85.03	86.32	253830
2019-04-11	86.67	87.10	85.95	86.78	192977
2019-04-12	87.39	87.98	85.82	87.91	355530
2019-04-15	87.99	89.82	87.99	89.35	272537
2019-04-16	89.88	93.62	89.26	90.27	667018
2019-04-17	91.64	93.29	89.86	91.01	481989
2019-04-18	91.15	91.47	88.30	89.07	343763
2019-04-22	88.63	91.30	88.30	91.15	264957
2019-04-23	91.84	94.75	91.84	94.70	365127
2019-04-24	95.20	96.21	92.18	92.73	335200
2019-04-25	93.06	93.99	91.96	93.39	282039
2019-04-26	93.13	96.30	92.70	95.64	301286
2019-04-29	96.55	97.97	94.71	95.71	334540
2019-04-30	95.56	96.82	95.11	96.55	263824
2019-05-01	97.00	97.00	94.44	95.05	240754
2019-05-02	94.74	96.93	93.00	95.94	303609
2019-05-03	97.00	99.80	97.00	98.78	427730
2019-05-06	97.01	97.63	95.10	97.11	429190
2019-05-07	96.03	97.11	94.49	96.17	298644
2019-05-08	95.40	96.17	94.62	95.60	435734
2019-05-09	94.02	95.74	91.30	95.49	346359
2019-05-10	94.86	97.97	94.67	97.46	280747
2019-05-13	95.37	96.29	92.83	93.39	255941
2019-05-14	93.78	96.57	93.78	96.12	312441
2019-05-15	95.10	97.29	94.18	96.68	261816
2019-05-16	96.26	103.71	96.26	103.40	653593
2019-05-17	102.15	103.71	100.99	101.10	289606
2019-05-20	99.42	101.00	96.54	98.73	264364
2019-05-21	100.06	101.59	99.48	100.94	242162
2019-05-22	100.21	102.85	99.63	102.00	191635
2019-05-23	100.61	100.73	98.00	99.58	188717
2019-05-24	100.51	102.55	100.09	101.42	144858
2019-05-28	101.62	103.80	101.50	102.14	232130
2019-05-29	101.28	101.76	99.40	99.78	403557
2019-05-30	100.60	101.20	99.58	100.76	140668
2019-05-31	98.99	102.68	98.99	100.22	330455
2019-06-03	99.92	99.92	87.39	89.87	1067685
2019-06-04	90.47	94.87	90.05	94.48	524545
2019-06-05	95.41	96.56	92.67	96.10	294907
2019-06-06	95.88	98.18	94.75	97.68	244589
2019-06-07	98.70	99.69	97.95	98.29	219110
2019-06-10	99.61	103.25	98.94	102.17	351297
2019-06-11	103.37	103.52	96.82	97.77	278158
2019-06-12	97.81	98.01	95.31	96.17	386710
2019-06-13	96.76	97.30	95.18	95.48	372925
2019-06-14	94.99	95.98	93.68	94.87	216385
2019-06-17	95.38	97.84	95.18	96.62	271655
2019-06-18	98.09	98.90	96.06	96.29	304276
2019-06-19	97.50	100.37	95.61	100.26	262827
2019-06-20	102.02	102.02	98.31	99.14	437238
2019-06-21	97.97	99.93	97.51	97.95	330599
2019-06-24	97.86	98.74	96.11	97.01	328013
2019-06-25	97.20	97.20	92.14	92.57	518001
2019-06-26	93.25	94.14	90.90	92.12	372949
2019-06-27	92.58	94.90	91.66	94.70	239291
2019-06-28	94.88	95.51	93.65	93.82	3639536
2019-07-01	95.88	97.21	94.83	97.02	427653
2019-07-02	96.84	100.54	96.38	100.50	375384
2019-07-03	100.62	101.29	100.35	100.99	248461
2019-07-05	100.36	101.56	98.69	101.37	280071
2019-07-08	100.62	101.54	99.94	100.95	299160
2019-07-09	100.48	103.17	100.48	102.45	348421
2019-07-10	103.06	105.63	102.64	103.07	334413
2019-07-11	103.21	104.60	102.78	103.99	304172
2019-07-12	104.58	104.58	102.41	103.58	220815
2019-07-15	104.10	105.82	103.06	104.98	592213
2019-07-16	105.00	105.53	103.27	103.79	303743
2019-07-17	103.63	104.77	103.10	104.33	246356
2019-07-18	104.05	105.88	103.56	105.60	376337
2019-07-19	106.38	107.74	104.60	104.84	394383
2019-07-22	105.74	107.60	104.87	106.90	295337
2019-07-23	107.59	107.66	104.38	105.06	229159
2019-07-24	104.41	105.79	103.68	105.48	292198
2019-07-25	105.08	106.91	105.02	105.91	237357
2019-07-26	106.60	107.95	106.06	107.11	142989
2019-07-29	107.77	107.77	101.12	103.48	364418
2019-07-30	102.55	104.47	102.37	103.13	202531
2019-07-31	103.01	104.25	100.60	102.09	410981
2019-08-01	102.14	103.68	100.87	101.48	248494
2019-08-02	100.98	101.10	98.47	99.68	222663
2019-08-05	96.92	96.92	90.05	92.37	522033
2019-08-06	93.79	95.96	93.44	94.87	334209
2019-08-07	93.17	96.73	91.70	96.20	296745
2019-08-08	97.72	101.62	97.24	101.39	458679
2019-08-09	107.57	111.61	102.81	110.66	949930
2019-08-12	109.83	109.89	104.04	104.27	627984
2019-08-13	103.34	104.96	102.27	104.45	465242
2019-08-14	102.12	102.84	96.23	97.22	475400
2019-08-15	97.82	99.68	96.12	99.37	301680
2019-08-16	100.98	104.42	100.64	104.17	432035
2019-08-19	105.10	106.10	104.67	105.36	384084
2019-08-20	103.63	107.02	103.39	106.25	255405
2019-08-21	106.50	111.05	106.50	109.47	363813
2019-08-22	110.00	110.10	107.60	109.86	307350
2019-08-23	109.81	111.81	108.22	108.68	376772
2019-08-26	110.79	110.79	107.89	109.45	214738
2019-08-27	111.11	112.46	108.57	111.01	355525
2019-08-28	109.85	109.85	106.30	108.61	280354
2019-08-29	110.04	111.20	109.13	110.87	283310
2019-08-30	111.43	112.00	108.06	109.22	305897
2019-09-03	108.05	108.92	103.51	106.06	392954
2019-09-04	107.34	108.01	105.41	106.27	519865
2019-09-05	107.88	109.09	106.13	108.64	248921
2019-09-06	109.27	109.99	107.36	107.37	479665
2019-09-09	107.60	107.61	96.13	97.91	845829
2019-09-10	96.44	98.99	93.70	95.15	603133
2019-09-11	95.26	96.91	94.04	95.05	757383
2019-09-12	95.89	99.55	95.89	98.42	515034
2019-09-13	98.65	99.40	94.43	94.61	331706
2019-09-16	93.65	95.94	92.93	95.02	382199
2019-09-17	94.82	96.70	94.77	96.12	396934
2019-09-18	95.70	97.19	93.69	96.88	461273
2019-09-19	97.32	98.52	96.50	97.03	217410
2019-09-20	97.60	99.50	96.46	98.83	739650
2019-09-23	98.79	100.60	97.86	100.36	327685
2019-09-24	100.95	101.54	96.84	97.42	364026
2019-09-25	97.14	99.14	95.11	98.72	348447
2019-09-26	98.46	99.20	97.21	98.35	275330
2019-09-27	98.83	99.12	93.77	95.13	342356
2019-09-30	95.59	98.20	94.98	97.58	373370
2019-10-01	97.74	98.11	95.87	96.10	170557
2019-10-02	95.37	95.37	92.12	94.28	275102
2019-10-03	93.89	97.17	92.34	97.16	270324
2019-10-04	97.63	98.91	95.44	97.32	316668
2019-10-07	97.12	98.71	96.92	98.24	288934
2019-10-08	97.94	99.10	94.22	95.55	257272
2019-10-09	96.75	99.19	96.33	98.39	164615
2019-10-10	97.73	98.83	96.75	98.69	180580
2019-10-11	99.75	101.09	98.90	99.11	214079
2019-10-14	98.77	100.67	98.24	100.10	130742
2019-10-15	100.76	102.42	100.74	101.71	181606
2019-10-16	100.51	100.51	96.22	99.45	224960
2019-10-17	100.06	100.67	97.85	98.35	161458
2019-10-18	98.06	98.06	93.80	96.14	499154
2019-10-21	97.21	98.28	96.07	97.86	242865
2019-10-22	98.35	98.77	95.05	95.96	407969
2019-10-23	95.63	98.55	95.50	96.47	287973
2019-10-24	97.19	100.41	97.19	100.28	218414
2019-10-25	99.48	101.48	98.89	100.30	222413
2019-10-28	100.91	101.84	100.26	101.31	234393
2019-10-29	101.19	103.50	100.81	102.86	283080
2019-10-30	103.36	104.93	101.95	103.76	415429
2019-10-31	105.00	105.00	100.60	102.60	487647
2019-11-01	103.75	103.75	101.17	102.63	354809
2019-11-04	103.56	103.95	99.07	101.62	309183
2019-11-05	101.72	102.93	100.38	102.93	191218
2019-11-06	102.76	103.68	102.00	103.54	166630
2019-11-07	103.70	105.74	103.11	103.97	308918
2019-11-08	103.90	106.50	103.35	106.07	283386
2019-11-11	105.89	108.15	105.09	107.68	200711
2019-11-12	107.10	108.28	105.33	108.11	288741
2019-11-13	107.78	109.50	107.18	109.40	264340
2019-11-14	109.60	109.95	107.72	109.30	219406
2019-11-15	109.36	111.94	108.79	111.75	231231
2019-11-18	110.87	115.78	110.50	112.73	522870
2019-11-19	114.43	114.99	112.44	113.75	428142
2019-11-20	113.64	115.97	113.11	114.48	471090
2019-11-21	114.46	115.98	114.14	115.38	464330
2019-11-22	116.15	117.00	114.01	114.67	402573
2019-11-25	115.58	117.49	115.52	117.34	374619
2019-11-26	117.77	120.00	117.76	119.96	337723
2019-11-27	119.96	121.39	119.33	120.76	249370
2019-11-29	121.30	122.65	120.43	122.32	198657
2019-12-02	122.45	122.47	114.31	117.68	529225
2019-12-03	115.12	120.14	112.72	119.94	534286
2019-12-04	120.70	121.69	118.84	119.76	286879
2019-12-05	119.88	120.51	118.80	119.70	200601
2019-12-06	120.60	120.99	118.49	120.52	239192
2019-12-09	120.07	122.00	120.07	121.05	238387
2019-12-10	120.81	121.99	120.05	120.43	217178
2019-12-11	120.69	120.98	117.92	120.26	277017
2019-12-12	119.91	120.07	113.85	114.99	520918
2019-12-13	114.96	117.27	114.96	116.83	350247
2019-12-16	117.67	120.03	116.94	118.83	377925
2019-12-17	118.55	120.54	117.10	119.78	350992
2019-12-18	119.88	121.63	119.88	120.88	260807
2019-12-19	121.09	121.86	120.39	121.24	301869
2019-12-20	121.96	122.32	120.82	121.66	503191
2019-12-23	121.95	122.25	120.71	121.11	177044
2019-12-24	121.02	121.50	119.76	120.90	117902
2019-12-26	121.00	122.29	120.79	121.33	310265
2019-12-27	122.05	122.19	119.18	121.70	228445
2019-12-30	121.56	121.69	117.54	119.52	216869
2019-12-31	119.08	120.97	117.73	120.82	211524
2020-01-02	121.34	126.91	121.34	126.78	542759
2020-01-03	124.40	126.22	124.03	125.67	295425
2020-01-06	123.92	128.93	121.82	128.81	315565
2020-01-07	129.75	130.33	127.72	129.40	464744
2020-01-08	129.62	131.15	129.12	130.22	468965
2020-01-09	132.07	133.69	130.86	132.23	284372
2020-01-10	133.04	133.69	132.01	132.36	226295
2020-01-13	133.96	136.66	133.47	136.19	321991
2020-01-14	136.19	136.78	133.67	135.15	264641
2020-01-15	135.15	137.50	135.15	136.35	235601
2020-01-16	136.67	139.28	135.62	139.11	290975
2020-01-17	140.00	141.78	138.14	141.60	423130
2020-01-21	141.31	145.20	140.10	140.98	502697
2020-01-22	142.84	143.94	140.39	140.88	321499
2020-01-23	141.05	141.62	138.37	139.57	344601
2020-01-24	141.00	141.78	137.77	138.67	337361
2020-01-27	133.70	138.24	130.20	137.66	517073
2020-01-28	138.73	141.40	137.66	140.59	293408
2020-01-29	141.67	142.28	138.83	140.67	262076
2020-01-30	139.24	142.74	138.81	142.48	229225
2020-01-31	142.31	142.80	140.35	141.89	355978
2020-02-03	142.99	145.00	142.52	144.12	322002
2020-02-04	146.00	150.03	145.76	149.76	575905
2020-02-05	145.81	149.37	131.50	136.78	1492340
2020-02-06	135.00	136.74	133.38	136.29	641240
2020-02-07	136.49	141.14	135.87	140.19	398233
2020-02-10	140.15	144.45	139.30	143.79	333429
2020-02-11	144.99	144.99	141.04	142.05	428234
2020-02-12	142.58	143.20	138.67	142.80	412721
2020-02-13	141.47	146.51	140.17	146.37	263932
2020-02-14	146.78	149.40	146.22	147.65	286283
2020-02-18	147.57	147.83	144.55	147.45	310954
2020-02-19	148.24	150.73	147.39	149.73	323195
2020-02-20	149.72	149.72	141.38	145.05	415278
2020-02-21	144.01	144.01	137.56	138.72	337788
2020-02-24	132.84	137.38	130.00	136.53	338162
2020-02-25	138.22	139.35	131.54	133.66	473689
2020-02-26	133.47	140.42	133.23	135.27	343696
2020-02-27	130.00	134.95	126.23	129.56	491011
2020-02-28	124.09	129.52	122.44	129.52	461059
2020-03-02	128.90	133.50	127.86	133.22	409946
2020-03-03	134.56	137.84	126.44	129.51	440532
2020-03-04	131.90	136.91	130.18	136.66	298183
2020-03-05	133.31	137.54	131.08	132.26	221739
2020-03-06	127.61	130.02	120.86	124.74	468831
2020-03-09	114.34	119.58	111.09	115.91	550658
2020-03-10	118.65	118.77	111.26	116.03	424317
2020-03-11	112.79	114.23	106.90	108.94	447088
2020-03-12	100.64	104.11	95.28	96.60	644518
2020-03-13	103.01	106.63	93.12	105.09	692452
2020-03-16	92.39	94.93	82.52	90.51	562783
2020-03-17	92.64	94.49	85.61	92.64	570187
2020-03-18	87.02	87.02	66.98	78.39	1026382
2020-03-19	78.01	86.40	74.73	81.88	727944
2020-03-20	83.37	90.47	79.08	82.25	840717
2020-03-23	79.35	84.09	73.58	79.40	1030514
2020-03-24	84.12	89.92	83.90	87.37	673133
2020-03-25	88.73	95.14	87.11	92.54	684083
2020-03-26	92.50	97.80	90.13	96.72	602598
2020-03-27	93.54	95.81	90.97	92.04	344604
2020-03-30	92.59	92.59	89.40	91.25	541935
2020-03-31	90.19	91.60	86.36	88.32	630184
2020-04-01	84.46	86.18	79.66	82.33	1025132
2020-04-02	81.67	83.19	77.86	79.90	917077
2020-04-03	79.16	79.16	73.07	74.02	1149772
2020-04-06	78.02	83.07	75.69	82.37	844551
2020-04-07	85.71	88.79	83.15	86.17	980854
2020-04-08	87.66	94.98	86.11	93.73	474586
2020-04-09	95.39	104.14	94.84	101.01	1370981
2020-04-13	101.00	102.04	93.36	95.09	630302
2020-04-14	97.21	102.32	97.21	99.98	444667
2020-04-15	97.34	98.87	95.45	97.08	329538
2020-04-16	94.00	95.74	87.13	87.35	739365
2020-04-17	90.99	95.90	90.00	94.89	496525
2020-04-20	93.47	96.93	92.44	92.72	354612
2020-04-21	90.71	91.07	84.48	85.35	646868
2020-04-22	87.00	89.97	86.51	87.44	1089725
2020-04-23	87.17	88.66	85.00	86.91	1031275
2020-04-24	87.69	89.25	85.22	88.43	523666
2020-04-27	89.87	93.25	88.01	92.88	408115
2020-04-28	101.54	104.50	96.92	100.02	2428168
2020-04-29	103.00	113.87	102.50	112.75	1804185
2020-04-30	113.08	118.77	110.84	114.53	6878447
2020-05-01	112.46	115.96	106.51	107.14	1444231
2020-05-04	105.24	109.43	103.05	108.96	544079
2020-05-05	112.19	114.88	110.86	112.77	458466
2020-05-06	113.04	116.66	112.46	114.57	503493
2020-05-07	117.03	124.90	116.89	121.47	855549
2020-05-08	123.14	123.46	112.87	117.42	1280976
2020-05-11	115.78	123.62	114.66	120.92	595861
2020-05-12	121.40	121.75	115.10	115.34	428902
2020-05-13	113.20	116.10	108.68	110.48	699660
2020-05-14	108.31	111.29	105.49	111.06	278534
2020-05-15	109.74	114.27	109.35	113.59	375661
2020-05-18	115.70	119.84	115.50	119.00	627133
2020-05-19	119.06	124.14	119.06	120.84	673769
2020-05-20	123.77	123.88	118.60	120.21	301496
2020-05-21	119.03	122.79	119.03	121.19	319873
2020-05-22	120.59	124.54	117.61	117.85	344200
2020-05-26	121.65	123.03	119.14	122.49	439325
2020-05-27	124.23	126.96	119.05	126.87	583998
2020-05-28	127.33	129.54	124.76	125.50	414597
2020-05-29	124.07	130.23	124.07	130.01	552860
2020-06-01	129.78	135.62	128.04	134.84	513633
2020-06-02	135.48	136.85	131.58	136.67	656496
2020-06-03	138.65	140.24	136.70	139.91	396141
2020-06-04	139.26	139.26	129.79	132.46	490341
2020-06-05	134.39	140.71	133.54	138.48	677893
2020-06-08	138.55	138.98	136.09	137.99	403999
2020-06-09	135.96	138.68	135.35	135.60	277072
2020-06-10	136.25	137.62	132.87	134.97	504602
2020-06-11	129.96	132.68	123.49	124.44	440147
2020-06-12	129.02	131.21	123.68	128.06	333188
2020-06-15	124.76	132.87	123.25	131.87	261058
2020-06-16	136.06	136.79	132.49	136.25	257287
2020-06-17	137.47	137.98	134.07	134.38	504955
2020-06-18	139.37	145.73	137.13	143.91	830080
2020-06-19	147.10	148.28	141.01	142.20	664539
2020-06-22	142.74	146.18	141.51	144.38	344196
2020-06-23	146.46	147.65	144.90	146.33	259844
2020-06-24	145.94	147.82	141.30	142.76	424060
2020-06-25	142.65	144.72	140.79	143.11	546614
2020-06-26	143.32	144.60	139.53	142.94	591855
2020-06-29	142.67	142.67	137.77	139.56	358451
2020-06-30	138.95	146.71	138.95	145.89	622987
2020-07-01	146.09	152.00	145.46	150.88	469208
2020-07-02	152.62	156.00	152.12	152.99	394650
2020-07-06	155.51	155.72	149.55	150.85	453844
2020-07-07	149.77	150.21	143.75	143.83	566268
2020-07-08	145.86	148.23	145.23	147.90	420239
2020-07-09	149.53	150.36	143.28	145.63	533016
2020-07-10	146.00	146.00	142.94	144.54	262685
2020-07-13	146.43	148.27	135.33	135.36	422264
2020-07-14	133.56	135.44	130.23	135.17	411825
2020-07-15	138.00	142.92	135.30	137.61	274136
2020-07-16	134.82	136.89	133.96	136.14	196004
2020-07-17	136.27	138.55	135.25	137.34	276434
2020-07-20	137.56	141.47	137.56	140.70	357440
2020-07-21	142.52	142.52	135.62	136.09	559311
2020-07-22	136.79	139.10	135.60	136.25	306893
2020-07-23	136.87	140.18	133.82	135.39	475924
2020-07-24	133.74	135.02	131.08	131.96	242394
2020-07-27	133.10	134.57	131.49	134.22	229686
2020-07-28	133.13	135.00	131.70	131.87	172102
2020-07-29	133.64	136.02	133.27	135.29	175011
2020-07-30	133.05	134.64	130.50	133.11	206661
2020-07-31	134.70	134.70	130.59	133.20	234930
2020-08-03	133.53	136.05	132.16	134.75	320280
2020-08-04	134.66	137.19	133.16	133.94	354832
2020-08-05	134.72	138.69	134.69	138.22	743457
2020-08-06	138.17	138.84	132.70	134.41	526979
2020-08-07	134.00	134.10	128.26	132.80	754768
2020-08-10	132.87	134.05	129.77	133.06	448562
2020-08-11	132.69	135.03	130.73	131.16	535542
2020-08-12	131.17	131.52	124.75	127.10	1034105
2020-08-13	126.53	135.88	126.53	132.86	334625
2020-08-14	131.96	133.46	130.98	131.64	228996
2020-08-17	132.53	134.68	131.87	132.53	222638
2020-08-18	131.09	133.30	130.44	131.99	413710
2020-08-19	132.12	135.68	129.79	135.27	450698
2020-08-20	133.95	140.10	133.95	138.57	389727
2020-08-21	137.63	138.57	133.76	135.57	423673
2020-08-24	136.36	136.84	133.80	135.77	231562
2020-08-25	136.19	140.10	135.86	138.99	343477
2020-08-26	139.12	143.09	139.12	141.59	248289
2020-08-27	142.87	145.13	141.13	143.18	288440
2020-08-28	144.37	146.56	144.05	146.34	262496
2020-08-31	146.50	147.73	145.64	147.25	376348
2020-09-01	147.43	151.00	146.92	150.69	341994
2020-09-02	151.86	152.42	146.05	150.21	375995
2020-09-03	148.20	148.84	139.37	141.71	430225
2020-09-04	140.92	142.24	130.95	137.40	396298
2020-09-08	132.31	141.50	131.31	139.32	435713
2020-09-09	140.86	144.71	140.30	141.80	258835
2020-09-10	143.28	146.62	138.78	140.24	236447
2020-09-11	141.77	142.87	135.10	137.38	268294
2020-09-14	139.02	144.19	138.58	143.88	274448
2020-09-15	145.00	146.87	143.54	146.22	266672
2020-09-16	149.63	153.99	146.56	147.01	354542
2020-09-17	146.85	146.85	143.89	144.88	355967
2020-09-18	145.60	147.86	141.17	143.84	422441
2020-09-21	139.84	146.45	139.31	146.45	214394
2020-09-22	147.45	150.20	144.29	149.89	180961
2020-09-23	149.77	152.76	147.27	148.12	261711
2020-09-24	147.35	147.35	143.22	145.16	204728
2020-09-25	145.74	152.77	145.18	151.73	219601
2020-09-28	153.57	159.66	153.57	158.55	362134
2020-09-29	159.13	163.35	158.66	162.33	320929
2020-09-30	161.96	167.59	159.23	161.42	582754
2020-10-01	162.68	165.31	161.60	162.46	432395
2020-10-02	167.52	167.52	162.05	164.57	507114
2020-10-05	166.06	173.38	164.96	172.04	315476
2020-10-06	171.66	175.70	169.40	172.15	387975
2020-10-07	174.74	181.26	172.24	179.00	301975
2020-10-08	180.84	181.71	178.42	180.43	290322
2020-10-09	182.90	184.69	180.20	183.94	260490
2020-10-12	185.63	189.93	182.40	188.72	335313
2020-10-13	188.90	190.64	187.06	189.05	277655
2020-10-14	190.21	191.99	187.24	190.36	255365
2020-10-15	185.94	196.17	185.48	193.93	281609
2020-10-16	196.22	196.32	191.66	192.80	220480
2020-10-19	194.33	195.98	190.19	191.57	238756
2020-10-20	191.95	195.12	190.00	190.21	173439
2020-10-21	192.21	196.37	186.36	186.63	241670
2020-10-22	186.59	188.00	181.26	185.94	246335
2020-10-23	186.98	191.40	184.75	190.81	173127
2020-10-26	187.57	190.32	185.83	188.64	209239
2020-10-27	190.35	192.83	188.23	190.04	304017
2020-10-28	186.66	187.85	181.21	186.13	209941
2020-10-29	186.58	190.50	186.33	188.75	303969
2020-10-30	187.30	188.43	182.65	185.52	366754
2020-11-02	184.92	189.38	177.72	180.56	315643
2020-11-03	183.32	187.51	182.19	186.19	235202
2020-11-04	191.73	203.26	191.42	202.05	503850
2020-11-05	206.31	207.67	188.42	191.02	1099171
2020-11-06	183.30	194.51	180.44	189.33	475647
2020-11-09	192.17	209.59	192.17	204.49	644398
2020-11-10	201.60	202.16	191.49	196.14	469679
2020-11-11	199.51	202.00	191.88	193.20	298508
2020-11-12	194.63	196.09	190.69	192.23	205296
2020-11-13	194.29	195.77	187.50	189.14	319864
2020-11-16	188.17	188.17	179.76	184.02	456623
2020-11-17	184.51	188.92	183.08	186.75	273061
2020-11-18	186.93	194.46	184.39	191.69	286077
2020-11-19	190.99	194.71	188.78	193.45	307615
2020-11-20	194.00	198.14	189.91	194.87	202193
2020-11-23	196.16	197.57	192.57	195.15	137852
2020-11-24	195.39	196.99	192.44	193.70	161489
2020-11-25	194.75	197.30	192.85	195.06	164359
2020-11-27	196.87	200.93	192.31	200.37	105217
2020-11-30	201.35	203.09	195.82	196.60	348861
2020-12-01	197.50	202.22	195.42	199.54	353563
2020-12-02	197.98	198.15	194.07	194.77	249167
2020-12-03	195.59	199.57	194.68	195.81	265130
2020-12-04	197.44	199.03	194.70	195.72	234159
2020-12-07	195.86	199.60	193.24	194.21	669473
2020-12-08	194.69	197.18	191.17	196.06	771410
2020-12-09	196.51	197.92	185.86	186.91	226539
2020-12-10	186.35	189.94	184.24	189.46	237023
2020-12-11	188.94	192.31	187.54	192.11	303589
2020-12-14	193.70	197.56	193.12	193.99	362946
2020-12-15	194.77	195.66	192.11	192.53	298246
2020-12-16	192.52	195.55	190.64	192.95	345249
2020-12-17	195.37	198.99	193.36	198.63	319197
2020-12-18	200.67	203.33	198.31	201.79	809232
2020-12-21	199.49	204.62	197.37	204.12	322587
2020-12-22	204.43	213.30	203.62	212.80	329204
2020-12-23	214.09	217.35	212.30	214.88	304485
2020-12-24	214.42	217.03	212.40	214.28	83480
2020-12-28	217.65	218.34	210.10	212.12	255280
2020-12-29	212.68	216.29	203.45	208.21	252576
2020-12-30	209.28	211.24	205.08	206.64	192079
2020-12-31	207.51	207.58	203.95	205.91	310132
2021-01-04	205.61	206.77	197.38	199.03	232704
2021-01-05	197.76	202.00	195.20	195.99	468001
2021-01-06	192.41	192.41	182.15	184.16	934594
2021-01-07	185.90	196.72	185.26	196.48	333066
2021-01-08	197.46	205.91	197.46	202.57	279296
2021-01-11	200.54	201.65	195.96	198.03	177320
2021-01-12	198.36	198.71	194.08	196.01	206887
2021-01-13	196.12	198.32	192.85	193.35	203341
2021-01-14	194.59	196.26	191.11	193.51	303437
2021-01-15	195.14	197.72	189.14	189.37	151927
2021-01-19	191.05	195.35	188.72	194.51	264545
2021-01-20	195.89	202.78	195.89	202.08	208906
2021-01-21	203.24	203.73	198.59	200.06	202335
2021-01-22	198.72	202.51	198.50	201.58	170535
2021-01-25	203.50	205.45	195.56	198.29	163795
2021-01-26	199.28	199.75	191.33	191.86	195633
2021-01-27	189.00	189.27	180.40	186.12	451248
2021-01-28	188.21	195.52	185.67	191.81	395117
2021-01-29	190.93	192.83	186.09	187.46	259426
2021-02-01	189.39	194.15	188.55	192.69	184140
2021-02-02	194.26	204.35	194.26	202.16	253027
2021-02-03	202.84	205.91	201.42	204.53	220343
2021-02-04	205.84	213.54	204.72	213.06	326434
2021-02-05	209.00	211.85	202.01	203.04	346127
2021-02-08	203.65	209.93	202.69	207.64	267333
2021-02-09	208.50	214.74	205.87	213.49	270411
2021-02-10	212.87	213.38	205.00	205.60	178130
2021-02-11	207.66	208.00	201.33	203.62	374337
2021-02-12	203.65	206.57	202.57	205.88	194130
2021-02-16	206.49	207.93	199.75	201.08	220359
2021-02-17	199.66	199.66	193.10	197.29	236359
2021-02-18	194.93	200.73	192.39	198.15	270739
2021-02-19	199.91	207.59	199.40	206.24	281571
2021-02-22	204.01	205.90	195.03	195.96	211043
2021-02-23	192.04	194.61	183.20	193.33	221911
2021-02-24	194.04	198.19	188.83	197.75	174372
2021-02-25	196.89	199.06	186.74	190.26	320180
2021-02-26	192.05	194.19	186.08	191.19	280228
2021-03-01	195.15	199.53	192.88	194.91	294188
2021-03-02	196.52	196.52	186.78	187.26	256938
2021-03-03	185.35	186.32	175.67	176.06	332906
2021-03-04	175.15	177.07	166.05	169.97	322284
2021-03-05	173.51	175.23	163.30	174.99	353095
2021-03-08	174.06	176.78	166.92	167.08	182932
2021-03-09	174.12	180.73	170.95	178.88	253880
2021-03-10	183.18	185.07	175.58	177.12	160110
2021-03-11	181.95	187.04	179.49	186.43	181680
2021-03-12	182.14	183.35	178.86	183.06	141188
2021-03-15	184.02	189.73	183.78	188.84	213928
2021-03-16	191.61	192.49	186.68	188.09	174711
2021-03-17	186.35	189.51	182.16	186.50	208486
2021-03-18	182.52	182.52	172.91	174.00	203232
2021-03-19	173.54	178.32	172.44	175.15	798985
2021-03-22	175.95	181.05	175.79	177.59	246876
2021-03-23	178.36	179.29	173.18	174.28	246709
2021-03-24	175.58	178.50	170.61	171.29	268060
2021-03-25	168.71	171.94	166.10	171.15	192123
2021-03-26	171.27	177.04	170.06	176.81	218514
2021-03-29	176.39	178.48	166.37	171.47	312320
2021-03-30	169.57	171.28	166.19	170.78	244092
2021-03-31	173.17	182.84	172.82	179.83	450144
2021-04-01	183.22	187.16	180.93	184.03	299650
2021-04-05	185.69	188.91	183.20	188.62	306704
2021-04-06	188.58	190.01	184.46	187.48	323791
2021-04-07	187.61	187.61	183.96	184.67	292983
2021-04-08	188.26	193.97	187.59	189.07	187655
2021-04-09	188.44	188.90	183.92	188.72	144283
2021-04-12	187.88	191.95	185.07	191.32	194187
2021-04-13	193.48	197.50	191.49	193.45	176198
2021-04-14	194.49	199.32	191.97	192.98	157917
2021-04-15	196.23	197.41	192.49	194.54	207010
2021-04-16	193.29	195.49	191.52	194.15	205657
2021-04-19	192.60	193.81	187.05	190.85	310124
2021-04-20	190.27	192.99	185.59	189.60	169555
2021-04-21	189.15	192.89	187.87	192.35	143167
2021-04-22	192.81	197.20	191.35	194.06	182898
2021-04-23	195.20	198.51	195.20	195.40	168024
2021-04-26	195.64	200.42	193.59	199.88	124886
2021-04-27	201.43	201.43	198.01	199.58	91183
2021-04-28	197.88	200.87	195.51	199.95	84750
2021-04-29	202.00	202.00	192.94	197.26	131769
2021-04-30	195.23	198.30	191.43	193.24	153837
2021-05-03	195.55	195.55	186.32	186.48	236704
2021-05-04	183.87	185.39	174.61	177.23	376896
2021-05-05	178.39	180.05	171.16	172.49	184100
2021-05-06	172.23	173.53	166.45	171.07	306771
2021-05-07	166.11	177.58	164.57	168.44	312470
2021-05-10	168.01	168.01	160.88	162.82	230171
2021-05-11	157.07	163.40	155.87	162.49	346806
2021-05-12	159.48	161.37	154.92	156.94	268245
2021-05-13	159.32	160.60	154.26	158.76	566061
2021-05-14	160.84	165.12	157.90	162.87	518953
2021-05-17	160.03	161.54	158.24	159.72	182379
2021-05-18	159.89	164.75	159.89	162.11	280771
2021-05-19	157.93	162.56	157.48	162.27	252202
2021-05-20	164.92	169.16	162.31	167.73	188927
2021-05-21	170.87	170.87	166.17	167.89	254586
2021-05-24	170.07	171.88	168.40	170.39	187219
2021-05-25	171.87	173.03	169.23	169.48	127723
2021-05-26	170.60	171.94	169.44	169.78	106278
2021-05-27	169.98	170.15	166.40	169.19	164729
2021-05-28	170.82	171.73	168.99	169.83	156099
2021-06-01	169.76	169.76	165.42	166.14	166063
2021-06-02	166.68	169.26	165.14	165.92	165337
2021-06-03	163.19	164.84	159.51	163.38	223012
2021-06-04	164.87	168.71	164.87	166.50	141729
2021-06-07	165.48	169.26	165.03	169.06	198031
2021-06-08	170.09	172.12	167.92	170.90	128348
2021-06-09	171.50	173.93	170.44	171.28	121680
2021-06-10	171.04	174.77	169.96	174.54	151999
2021-06-11	174.71	176.62	173.90	176.38	132506
2021-06-14	177.03	179.71	176.58	178.61	255390
2021-06-15	177.36	179.81	174.95	175.95	153365
2021-06-16	176.12	178.64	171.93	174.02	195459
2021-06-17	172.52	180.09	172.35	180.05	136675
2021-06-18	179.24	182.94	178.42	181.20	280105
2021-06-21	181.97	185.08	178.37	184.84	128382
2021-06-22	185.00	187.28	183.69	186.93	136988
2021-06-23	186.80	190.53	186.56	190.02	165214
2021-06-24	190.60	194.11	190.60	192.04	180808
2021-06-25	192.97	195.44	190.72	193.36	351542
2021-06-28	194.41	195.88	192.96	194.40	93632
2021-06-29	194.31	200.12	193.38	200.00	186532
2021-06-30	199.21	199.21	189.76	190.80	244424
2021-07-01	190.23	193.52	189.30	192.29	184792
2021-07-02	194.33	195.58	192.90	195.05	117808
2021-07-06	195.51	199.09	194.52	195.81	196309
2021-07-07	198.10	198.43	193.33	196.91	102754
2021-07-08	193.68	194.48	189.01	193.79	131967
2021-07-09	194.13	197.48	191.55	196.02	87106
2021-07-12	195.35	195.99	190.08	192.62	114018
2021-07-13	192.39	192.92	189.92	191.20	152444
2021-07-14	192.86	192.86	188.27	188.49	135366
2021-07-15	189.06	190.16	184.19	189.78	137687
2021-07-16	191.09	194.64	188.47	191.70	148125
2021-07-19	189.34	193.19	186.80	192.34	161365
2021-07-20	193.73	206.25	192.56	202.35	439252
2021-07-21	202.02	204.56	200.02	202.01	191176
2021-07-22	202.76	204.81	201.54	203.44	94420
2021-07-23	204.07	205.85	202.58	203.71	203671
2021-07-26	203.35	204.35	200.11	201.47	191499
2021-07-27	201.86	201.86	193.84	197.76	212843
2021-07-28	199.10	205.47	197.37	203.71	198548
2021-07-29	203.49	206.54	202.45	205.01	151095
2021-07-30	203.41	208.67	203.41	207.46	119391
2021-08-02	209.45	209.45	198.85	203.56	169352
2021-08-03	204.27	204.33	200.14	203.45	151133
2021-08-04	205.31	215.35	204.83	214.45	278384
2021-08-05	215.39	221.09	214.27	219.28	382685
2021-08-06	227.53	245.90	227.46	241.80	538224
2021-08-09	242.36	249.23	242.05	245.70	386503
2021-08-10	246.42	251.54	243.88	247.14	313789
2021-08-11	247.62	251.93	244.86	251.69	284901
2021-08-12	250.68	255.04	248.65	254.83	159766
2021-08-13	254.95	256.47	248.58	250.57	177595
2021-08-16	248.28	253.46	246.11	250.91	142102
2021-08-17	244.33	251.83	242.88	251.38	249493
2021-08-18	251.29	254.70	246.57	247.14	263611
2021-08-19	244.84	250.59	244.50	247.05	229923
2021-08-20	248.27	252.19	245.25	252.19	184552
2021-08-23	252.13	257.99	251.50	257.43	166604
2021-08-24	257.03	262.10	257.03	260.83	204911
2021-08-25	261.08	263.90	259.41	259.52	231734
2021-08-26	257.70	260.32	256.53	256.87	179731
2021-08-27	257.63	266.49	256.97	264.90	185255
2021-08-30	264.97	269.42	264.78	268.92	161384
2021-08-31	269.91	269.91	267.61	269.20	223746
2021-09-01	270.00	275.45	269.40	270.19	139707
2021-09-02	271.68	273.70	268.70	272.50	113680
2021-09-03	269.76	274.20	267.82	272.18	134441
2021-09-07	272.73	274.29	269.39	270.14	245164
2021-09-08	269.81	272.25	266.88	268.79	138574
2021-09-09	268.29	271.42	265.91	267.01	124312
2021-09-10	268.09	273.96	265.23	265.68	155749
2021-09-13	266.11	266.50	253.94	257.20	319076
2021-09-14	260.54	267.15	257.41	267.00	289666
2021-09-15	267.00	274.88	267.00	273.21	607266
2021-09-16	271.73	278.46	270.08	278.00	279352
2021-09-17	276.95	279.16	272.89	275.45	647770
2021-09-20	268.36	278.90	266.60	278.79	266544
2021-09-21	281.54	286.80	279.66	284.66	405901
2021-09-22	284.23	290.44	282.80	288.63	174933
2021-09-23	291.71	297.53	288.31	296.89	187937
2021-09-24	295.64	298.63	294.13	297.60	201288
2021-09-27	295.90	295.90	289.08	292.72	284720
2021-09-28	287.32	288.44	278.26	278.96	267635
2021-09-29	281.36	283.45	276.49	278.58	288688
2021-09-30	280.65	285.15	279.04	280.40	350391
2021-10-01	281.52	286.33	274.47	285.01	237987
2021-10-04	283.22	284.42	270.59	274.02	296522
2021-10-05	275.35	279.69	275.35	276.45	326679
2021-10-06	273.62	277.81	272.06	276.75	326226
2021-10-07	278.77	283.91	278.77	280.47	296724
2021-10-08	283.06	283.52	275.21	275.50	197604
2021-10-11	274.38	278.08	272.70	273.44	283615
2021-10-12	275.89	282.37	274.06	276.92	193987
2021-10-13	280.00	282.88	278.62	281.40	228379
2021-10-14	285.55	290.46	284.29	288.67	220053
2021-10-15	290.46	291.50	282.67	283.23	230029
2021-10-18	282.99	288.98	281.93	288.84	588894
2021-10-19	292.79	295.38	287.40	291.11	180653
2021-10-20	292.96	293.17	289.24	290.14	132876
2021-10-21	291.46	299.08	291.11	296.62	258995
2021-10-22	296.30	299.87	293.10	294.28	149967
2021-10-25	294.85	297.35	292.37	296.35	159976
2021-10-26	299.23	299.38	295.36	297.50	163288
2021-10-27	297.55	298.57	291.96	295.59	187038
2021-10-28	298.38	305.02	298.21	301.58	190948
2021-10-29	299.29	305.58	299.29	305.14	208702
2021-11-01	306.37	309.22	304.35	305.75	241026
2021-11-02	305.08	306.73	302.15	302.99	242108
2021-11-03	302.86	302.86	295.30	299.15	330461
2021-11-04	301.68	304.91	290.01	291.00	433946
2021-11-05	313.00	314.50	279.90	280.00	776690
2021-11-08	279.23	284.47	273.77	274.53	1016425
2021-11-09	274.10	278.58	268.64	278.04	513700
2021-11-10	276.05	278.10	261.41	265.92	336972
2021-11-11	267.68	270.00	261.30	265.43	253844
2021-11-12	266.28	268.73	259.27	268.32	930589
2021-11-15	270.44	273.52	262.33	264.86	358687
2021-11-16	264.40	266.87	262.44	265.78	273061
2021-11-17	267.85	267.93	259.11	264.20	193450
2021-11-18	265.00	265.00	258.79	263.55	195238
2021-11-19	266.37	272.38	264.23	272.02	311786
2021-11-22	273.30	274.57	262.26	265.02	473646
2021-11-23	268.66	268.66	254.54	255.88	563893
2021-11-24	253.06	261.56	251.00	261.09	356165
2021-11-26	256.47	260.06	254.55	256.30	119051
2021-11-29	258.07	263.75	252.72	262.27	309599
2021-11-30	262.86	264.00	251.28	252.34	376406
2021-12-01	254.30	258.11	247.17	249.16	516133
2021-12-02	248.34	258.13	247.38	257.40	441830
2021-12-03	258.69	261.25	241.07	243.84	426423
2021-12-06	242.40	245.64	235.92	244.72	277580
2021-12-07	252.06	257.04	248.42	251.96	375142
2021-12-08	253.61	254.87	248.08	251.04	327264
2021-12-09	251.18	254.62	240.08	240.60	285816
2021-12-10	242.13	247.17	236.22	238.09	233197
2021-12-13	238.45	244.68	235.39	237.91	326914
2021-12-14	233.35	235.43	224.20	227.81	308662
2021-12-15	227.81	230.00	218.76	228.54	397859
2021-12-16	231.03	232.67	214.37	217.15	323140
2021-12-17	214.98	225.47	212.87	224.84	693962
2021-12-20	221.34	226.17	219.06	223.20	279125
2021-12-21	224.61	234.37	222.31	231.60	172046
2021-12-22	230.69	238.41	229.87	237.59	306637
2021-12-23	238.52	241.81	234.95	239.36	126766
2021-12-27	240.46	243.28	238.49	242.58	205366
2021-12-28	243.81	244.00	236.71	238.71	166435
2021-12-29	239.11	239.16	234.34	237.20	176999
2021-12-30	237.57	240.86	236.83	238.00	144068
2021-12-31	237.35	240.31	235.63	236.16	266106
2022-01-03	234.86	236.79	227.52	231.83	250086
2022-01-04	231.89	236.28	219.35	222.45	349370
2022-01-05	219.26	220.44	207.81	209.16	392104
2022-01-06	208.89	216.37	206.54	213.07	373997
2022-01-07	212.11	215.82	206.01	206.39	179175
2022-01-10	203.14	212.39	200.00	212.10	262772
2022-01-11	212.39	216.82	208.04	216.46	296735
2022-01-12	218.77	221.54	212.26	213.38	228209
2022-01-13	213.64	214.52	199.80	200.59	258590
2022-01-14	198.94	202.88	192.38	196.37	240670
2022-01-18	191.74	195.84	190.10	192.70	252378
2022-01-19	194.18	200.66	194.00	194.88	352275
2022-01-20	198.33	203.17	192.10	192.20	228671
2022-01-21	191.13	195.87	183.91	185.34	511353
2022-01-24	181.40	198.83	179.65	198.09	444668
2022-01-25	193.86	196.02	183.31	185.68	435579
2022-01-26	191.54	194.42	181.98	183.99	299443
2022-01-27	186.90	191.07	182.09	182.99	234916
2022-01-28	181.63	192.39	180.00	192.38	240483
2022-01-31	193.32	204.42	193.32	203.98	356679
2022-02-01	207.76	209.43	198.99	208.18	261564
2022-02-02	208.03	209.24	199.39	201.71	281882
2022-02-03	195.16	201.58	194.99	197.06	395903
2022-02-04	210.94	218.25	197.40	217.00	493448
2022-02-07	217.00	220.05	208.03	208.79	441890
2022-02-08	206.35	211.63	205.01	208.74	239906
2022-02-09	214.38	219.69	213.74	219.25	286396
2022-02-10	211.02	218.60	208.75	212.80	350180
2022-02-11	214.05	215.69	200.86	202.55	301425
2022-02-14	202.35	208.70	198.89	203.14	255856
2022-02-15	206.96	209.06	203.74	208.29	137550
2022-02-16	206.62	208.48	201.42	207.91	201135
2022-02-17	205.44	206.29	197.04	197.63	170831
2022-02-18	197.54	199.31	192.29	192.41	262858
2022-02-22	190.30	199.07	189.26	196.34	246061
2022-02-23	200.20	202.55	193.20	193.20	421808
2022-02-24	185.36	206.08	185.21	205.80	268494
2022-02-25	205.55	207.64	198.97	207.50	328776
2022-02-28	212.80	214.70	209.16	212.44	336828
2022-03-01	212.86	216.05	203.44	206.52	289297
2022-03-02	207.71	209.99	199.79	206.72	170669
2022-03-03	207.88	208.09	195.94	198.53	201607
2022-03-04	198.20	204.00	191.34	193.58	193587
2022-03-07	194.89	196.66	184.18	184.34	371134
2022-03-08	182.16	189.40	179.28	182.28	287971
2022-03-09	186.87	198.83	186.50	197.02	231894
2022-03-10	192.97	197.06	190.87	195.95	195248
2022-03-11	199.28	199.28	189.09	189.55	129206
2022-03-14	189.70	193.12	180.63	182.87	149372
2022-03-15	185.42	190.12	182.77	189.59	239985
2022-03-16	192.21	200.24	189.50	198.76	210678
2022-03-17	196.92	203.40	194.65	203.32	145737
2022-03-18	203.89	215.20	202.90	213.70	397403
2022-03-21	210.84	214.79	205.44	209.00	153821
2022-03-22	207.74	216.30	202.49	214.29	150561
2022-03-23	210.01	210.32	203.00	206.67	164254
2022-03-24	207.69	208.78	202.64	208.58	117807
2022-03-25	210.10	210.10	198.86	202.82	177033
2022-03-28	203.07	206.50	199.40	205.96	138623
2022-03-29	210.74	212.96	205.77	211.97	244735
2022-03-30	209.57	210.70	204.31	207.33	359612
2022-03-31	208.15	211.07	205.42	205.77	170525
2022-04-01	205.66	210.54	205.01	209.83	247412
2022-04-04	211.87	218.68	209.84	216.46	221893
2022-04-05	216.71	216.71	207.75	209.58	124870
2022-04-06	206.30	207.01	202.09	205.52	211976
2022-04-07	204.46	210.27	203.60	206.89	210306
2022-04-08	204.92	207.47	202.40	202.96	144677
2022-04-11	200.15	204.40	197.62	201.79	168007
2022-04-12	206.75	211.62	201.19	201.56	170555
2022-04-13	201.26	207.25	201.18	205.41	147348
2022-04-14	205.17	209.28	198.63	200.35	178007
2022-04-18	197.62	198.89	194.42	197.14	149885
2022-04-19	196.51	203.81	196.11	203.28	181821
2022-04-20	206.56	206.56	198.60	199.93	257505
2022-04-21	202.67	205.00	189.87	190.90	176842
2022-04-22	195.75	195.86	190.62	191.67	277447
2022-04-25	190.43	197.44	190.07	196.86	198184
2022-04-26	195.70	200.51	186.12	186.39	241514
2022-04-27	187.24	194.47	186.84	189.19	238403
2022-04-28	192.90	198.10	189.23	197.03	206675
2022-04-29	194.19	198.98	189.20	189.63	191466
2022-05-02	188.95	195.11	186.79	194.58	192805
2022-05-03	192.76	198.00	192.00	194.45	188973
2022-05-04	197.51	210.44	189.86	209.40	446550
2022-05-05	203.42	204.28	184.34	188.87	525236
2022-05-06	190.01	193.80	175.01	181.58	503559
2022-05-09	177.30	177.30	162.30	165.38	534627
2022-05-10	171.82	176.96	161.16	174.67	575498
2022-05-11	170.96	175.80	160.35	160.75	438257
2022-05-12	156.92	164.20	152.97	160.67	539426
2022-05-13	165.32	173.51	163.52	169.98	399100
2022-05-16	168.74	169.56	160.12	162.50	388315
2022-05-17	164.00	168.77	160.50	167.97	352283
2022-05-18	164.38	167.58	157.48	159.43	257078
2022-05-19	158.42	165.27	157.17	158.59	513371
2022-05-20	161.82	164.22	156.10	161.71	634308
2022-05-23	161.27	168.05	160.40	167.76	395081
2022-05-24	164.06	164.57	160.10	163.15	363481
2022-05-25	161.16	169.79	160.93	168.00	324918
2022-05-26	167.33	173.18	167.33	171.24	231949
2022-05-27	173.68	178.62	172.56	178.46	251692
2022-05-31	177.79	178.06	171.50	174.86	438349
2022-06-01	177.28	180.25	172.00	175.09	363470
2022-06-02	175.36	188.30	174.59	186.24	295523
2022-06-03	182.54	186.14	181.08	182.17	196679
2022-06-06	185.78	185.78	181.90	183.28	143873
2022-06-07	180.27	189.37	180.06	187.34	211514
2022-06-08	185.78	187.90	184.26	184.44	183953
2022-06-09	182.11	186.12	179.76	179.94	149779
2022-06-10	174.44	176.31	168.86	173.42	224989
2022-06-13	166.21	170.09	160.78	161.48	295437
2022-06-14	163.31	164.35	159.36	161.50	294216
2022-06-15	163.98	166.89	159.85	164.32	300990
2022-06-16	158.57	160.87	152.01	154.30	290900
2022-06-17	154.61	161.64	154.61	160.09	331431
2022-06-21	163.33	166.78	162.77	163.85	216097
2022-06-22	161.49	170.47	161.23	168.28	396766
2022-06-23	172.57	178.57	167.53	178.04	347203
2022-06-24	180.54	185.84	180.54	185.22	449348
2022-06-27	186.32	187.48	180.54	185.05	266076
2022-06-28	186.29	187.40	177.03	177.23	170124
2022-06-29	177.54	179.24	174.64	177.70	257877
2022-06-30	175.43	179.73	171.68	174.42	329084
2022-07-01	173.99	178.63	173.27	177.85	169042
2022-07-05	175.27	189.64	173.25	189.41	299649
2022-07-06	190.00	193.31	188.47	191.98	286094
2022-07-07	191.26	199.86	191.26	198.42	221535
2022-07-08	195.43	200.84	192.10	195.45	448999
2022-07-11	193.30	193.48	186.64	187.05	606259
2022-07-12	187.05	190.20	174.80	176.15	333520
2022-07-13	171.68	178.71	170.07	171.08	298523
2022-07-14	169.55	171.45	164.27	171.33	277425
2022-07-15	174.27	181.16	173.71	180.54	321672
2022-07-18	180.72	184.97	177.26	177.81	208912
2022-07-19	181.83	183.76	177.42	183.45	144018
2022-07-20	185.11	197.51	185.11	196.44	286450
2022-07-21	195.47	199.38	194.64	199.32	199583
2022-07-22	199.71	200.92	192.59	195.52	200388
2022-07-25	195.21	195.21	189.72	191.80	166322
2022-07-26	191.14	191.14	183.01	186.96	319546
2022-07-27	190.87	197.67	190.75	196.90	249407
2022-07-28	197.44	203.25	193.36	202.83	153996
2022-07-29	201.49	206.74	199.92	205.93	181796
2022-08-01	203.13	208.25	200.69	206.53	278862
2022-08-02	203.09	211.64	203.09	211.40	373859
2022-08-03	212.37	226.84	212.37	225.37	444955
2022-08-04	223.99	227.38	219.97	226.46	501859
2022-08-05	251.82	276.88	247.38	255.26	813754
2022-08-08	256.01	270.35	253.26	260.80	492944
2022-08-09	260.03	265.90	257.99	261.12	660809
2022-08-10	269.09	274.48	264.65	271.08	379372
2022-08-11	272.67	272.67	257.18	257.61	503636
2022-08-12	258.88	265.78	254.02	264.94	454029
2022-08-15	265.12	274.17	264.30	272.24	307900
2022-08-16	268.00	272.17	266.63	271.77	497310
2022-08-17	266.15	270.36	264.94	269.18	196489
2022-08-18	270.09	270.09	264.09	266.48	203418
2022-08-19	262.00	262.83	256.44	258.14	402568
2022-08-22	252.17	254.14	247.04	248.42	521482
2022-08-23	248.49	249.27	244.68	246.99	464286
2022-08-24	248.90	251.88	246.94	246.96	309009
2022-08-25	250.01	251.36	246.91	249.88	227087
2022-08-26	247.70	250.24	243.98	245.77	240682
2022-08-29	242.02	246.31	234.02	241.34	214193
2022-08-30	243.20	245.00	237.33	242.25	239259
2022-08-31	242.26	244.91	240.23	241.00	212920
2022-09-01	236.81	238.27	230.30	237.00	274570
2022-09-02	240.18	240.18	233.78	235.77	322598
2022-09-06	235.72	238.40	231.65	238.25	363447
2022-09-07	239.30	247.52	238.70	246.59	286261
2022-09-08	244.10	253.02	242.13	249.90	261981
2022-09-09	252.10	260.22	252.10	258.45	398416
2022-09-12	260.89	262.15	257.76	261.47	257894
2022-09-13	251.24	256.65	251.17	254.76	278640
2022-09-14	256.28	259.89	252.23	257.58	298230
2022-09-15	253.10	260.08	249.62	253.28	389381
2022-09-16	249.22	250.29	243.26	248.80	497523
2022-09-19	246.53	254.56	245.40	253.86	302483
2022-09-20	250.28	253.61	248.49	250.41	265375
2022-09-21	253.52	257.52	247.18	249.19	226992
2022-09-22	247.61	248.49	240.81	241.48	444109
2022-09-23	236.91	239.84	232.13	236.58	481368
2022-09-26	236.57	241.16	232.47	232.48	404345
2022-09-27	237.84	241.69	235.15	241.44	337668
2022-09-28	242.59	253.26	241.80	251.47	454351
2022-09-29	248.02	249.37	242.06	246.39	423981
2022-09-30	244.89	249.56	241.11	241.58	657186
2022-10-03	244.05	244.94	237.90	243.68	728112
2022-10-04	251.43	254.68	249.56	252.33	535868
2022-10-05	249.85	262.35	247.74	261.33	565553
2022-10-06	260.39	269.34	259.99	264.97	713850
2022-10-07	258.22	258.79	244.38	245.81	578203
2022-10-10	242.50	243.37	233.62	236.97	425795
2022-10-11	235.79	237.38	224.95	229.11	712567
2022-10-12	229.18	230.47	223.71	225.21	352849
2022-10-13	219.12	228.60	212.49	228.37	566707
2022-10-14	232.73	234.42	216.26	216.49	404343
2022-10-17	221.47	231.66	219.68	226.85	490108
2022-10-18	235.74	238.54	227.47	230.44	485791
2022-10-19	227.03	228.89	220.56	221.92	402548
2022-10-20	221.15	224.72	214.36	216.90	674114
2022-10-21	216.85	217.07	205.41	214.71	542433
2022-10-24	217.69	217.69	209.43	216.01	405640
2022-10-25	220.69	228.48	216.90	226.95	673474
2022-10-26	222.33	232.33	220.49	226.55	595023
2022-10-27	228.56	230.46	225.11	226.84	348060
2022-10-28	222.52	228.89	219.62	228.36	671797
2022-10-31	228.03	235.18	227.02	231.79	468283
2022-11-01	235.33	235.68	223.06	224.89	362018
2022-11-02	224.53	224.53	210.16	210.57	608939
2022-11-03	208.79	216.53	205.41	210.95	770916
2022-11-04	212.09	215.76	195.88	201.97	1141049
2022-11-07	203.99	205.01	192.77	199.71	862968
2022-11-08	200.59	205.40	196.12	202.61	665655
2022-11-09	200.15	201.79	196.17	198.28	627658
2022-11-10	208.65	216.44	208.45	214.40	634384
2022-11-11	215.51	221.95	214.69	216.11	509224
2022-11-14	213.14	215.52	209.21	213.61	266723
2022-11-15	221.30	228.41	221.30	226.92	545981
2022-11-16	225.15	225.74	217.77	218.82	351409
2022-11-17	213.44	215.91	206.04	207.10	502903
2022-11-18	207.42	211.28	205.07	207.36	573903
2022-11-21	205.14	208.40	204.30	205.70	583523
2022-11-22	206.93	209.63	200.94	208.92	463179
2022-11-23	209.70	216.93	208.83	215.01	299080
2022-11-25	214.91	216.29	214.00	215.14	157052
2022-11-28	214.05	217.51	207.82	209.00	409134
2022-11-29	208.89	211.20	203.83	205.79	399351
2022-11-30	206.85	220.51	206.85	217.83	2556820
2022-12-01	219.22	225.57	219.22	223.37	490838
2022-12-02	218.06	221.64	215.98	219.70	291034
2022-12-05	216.73	217.55	201.23	204.30	392699
2022-12-06	205.26	205.26	198.34	200.86	335573
2022-12-07	201.18	203.88	196.53	197.97	480048
2022-12-08	200.51	207.32	198.96	204.76	282130
2022-12-09	204.11	205.44	202.18	202.70	185386
2022-12-12	203.59	213.27	203.32	210.52	310173
2022-12-13	221.90	222.00	208.89	211.38	396623
2022-12-14	210.77	215.01	207.77	209.86	243720
2022-12-15	206.32	207.09	199.91	200.52	324048
2022-12-16	200.23	202.73	196.50	199.44	492951
2022-12-19	198.60	200.78	194.26	195.61	329237
2022-12-20	193.87	199.17	193.29	194.02	323761
2022-12-21	194.37	199.16	191.60	197.47	192183
2022-12-22	193.76	193.76	188.72	193.06	207722
2022-12-23	191.60	192.50	189.74	191.93	122280
2022-12-27	191.80	191.80	185.38	189.12	244108
2022-12-28	190.00	192.89	187.67	188.50	243822
2022-12-29	190.70	198.23	189.86	197.77	266575
2022-12-30	193.95	199.36	191.07	194.26	420968
2023-01-03	198.07	199.84	191.06	192.53	300024
2023-01-04	193.21	199.85	190.49	196.89	415135
2023-01-05	193.39	194.26	183.26	183.51	525678
2023-01-06	184.22	185.62	176.01	179.72	469089
2023-01-09	184.12	189.93	182.23	186.35	633412
2023-01-10	185.96	187.50	180.62	187.18	273117
2023-01-11	189.28	196.89	187.11	196.01	403709
2023-01-12	197.39	197.44	191.29	191.87	330004
2023-01-13	188.84	194.60	188.84	194.03	232650
2023-01-17	193.90	200.61	191.74	198.54	276448
2023-01-18	200.63	201.79	195.76	197.42	582207
2023-01-19	195.01	198.24	192.01	195.63	256520
2023-01-20	196.84	201.19	193.89	200.57	268614
2023-01-23	202.56	204.79	200.44	202.10	394301
2023-01-24	200.33	202.33	197.34	197.83	470337
2023-01-25	193.00	195.80	185.83	194.18	587540
2023-01-26	197.97	205.13	196.68	204.99	460082
2023-01-27	203.64	208.30	202.87	206.62	250592
2023-01-30	204.62	206.62	201.18	202.09	292058
2023-01-31	202.44	208.95	201.12	208.29	337103
2023-02-01	209.85	220.07	208.68	219.52	453551
2023-02-02	224.66	233.05	224.66	226.04	670219
2023-02-03	228.07	235.00	216.97	218.99	692198
2023-02-06	217.01	221.22	215.40	218.29	367449
2023-02-07	217.10	234.42	214.42	232.89	527949
2023-02-08	231.62	233.54	219.84	224.92	429680
2023-02-09	230.10	232.47	221.24	222.01	669980
2023-02-10	221.12	222.18	214.18	220.03	584633
2023-02-13	222.17	222.17	216.90	217.54	485315
2023-02-14	216.48	221.19	214.33	217.06	609298
2023-02-15	214.95	220.91	214.95	218.07	525940
2023-02-16	212.42	216.29	208.30	209.20	539533
2023-02-17	208.80	210.21	202.89	209.31	426832
2023-02-21	204.90	206.51	200.18	203.96	412889
2023-02-22	206.59	208.95	203.18	204.16	360059
2023-02-23	207.08	207.46	201.64	205.10	369013
2023-02-24	200.24	201.42	195.56	197.02	500196
2023-02-27	198.57	199.89	192.11	193.56	599164
2023-02-28	194.00	195.75	191.72	192.61	627299
2023-03-01	192.75	196.31	188.15	188.89	467388
2023-03-02	188.00	192.22	186.44	189.68	498791
2023-03-03	189.51	192.89	188.84	191.03	538898
2023-03-06	190.89	194.39	186.42	191.14	683143
2023-03-07	191.46	192.66	185.19	186.98	457696
2023-03-08	186.37	187.37	184.20	186.31	383351
2023-03-09	185.83	189.51	182.04	182.35	350131
2023-03-10	181.22	183.89	169.65	174.54	663633
2023-03-13	172.71	182.58	171.93	176.22	893364
2023-03-14	179.97	182.74	177.72	180.24	651275
2023-03-15	177.46	180.30	174.71	176.73	534718
2023-03-16	175.91	181.97	175.23	178.45	484626
2023-03-17	178.11	181.07	175.61	180.51	859912
2023-03-20	179.79	179.92	174.33	177.53	308096
2023-03-21	178.81	184.03	178.81	182.24	526646
2023-03-22	181.98	183.83	177.08	177.17	850400
2023-03-23	179.86	184.80	177.29	180.85	376688
2023-03-24	180.85	184.09	179.13	182.25	602905
2023-03-27	182.61	184.57	180.09	181.39	266176
2023-03-28	181.23	183.18	180.73	181.09	509296
2023-03-29	183.83	191.68	181.82	191.60	551118
2023-03-30	195.10	201.04	194.27	196.34	520544
2023-03-31	196.68	200.45	195.99	198.78	445414
2023-04-03	196.86	196.86	191.27	194.09	239544
2023-04-04	194.48	195.59	191.99	195.27	531420
2023-04-05	194.04	195.38	185.22	187.59	418698
2023-04-06	185.57	187.90	182.18	187.62	383805
2023-04-10	184.75	190.13	182.27	189.90	212658
2023-04-11	188.80	192.23	188.43	191.09	389455
2023-04-12	194.21	195.85	190.30	190.37	255413
2023-04-13	193.03	196.92	193.03	196.41	362198
2023-04-14	194.80	198.03	192.78	197.82	211083
2023-04-17	198.33	199.41	195.50	198.58	233473
2023-04-18	201.44	202.08	195.59	197.76	281396
2023-04-19	196.31	199.61	196.31	198.63	250042
2023-04-20	195.26	197.04	192.55	192.61	271474
2023-04-21	192.25	194.95	191.19	193.93	257119
2023-04-24	194.37	195.78	189.08	192.48	226549
2023-04-25	190.26	193.74	183.24	183.79	348873
2023-04-26	185.74	188.36	183.51	184.21	694425
2023-04-27	185.51	191.53	184.72	190.38	286108
2023-04-28	188.20	194.22	184.58	193.29	506525
2023-05-01	191.68	197.06	191.16	195.57	367315
2023-05-02	194.90	195.09	185.94	189.69	397606
2023-05-03	190.19	192.75	186.38	187.24	551016
2023-05-04	188.83	191.21	182.95	183.67	521826
2023-05-05	177.69	177.69	160.00	173.32	1600214
2023-05-08	174.12	177.42	171.50	173.55	724833
2023-05-09	172.13	173.38	167.40	169.58	976023
2023-05-10	172.09	172.67	167.38	168.52	864963
2023-05-11	168.46	168.46	161.12	165.20	846429
2023-05-12	164.90	166.42	162.06	163.30	716518
2023-05-15	163.14	170.35	162.14	169.43	576584
2023-05-16	167.50	169.24	165.01	168.14	560766
2023-05-17	169.23	172.01	167.08	170.78	457524
2023-05-18	170.60	173.81	170.20	173.34	275127
2023-05-19	173.16	174.07	171.18	173.77	498637
2023-05-22	174.37	176.71	172.88	174.06	458771
2023-05-23	172.61	175.28	172.61	175.08	737434
2023-05-24	173.87	174.29	171.96	172.84	473630
2023-05-25	175.36	175.36	170.87	171.28	333642
2023-05-26	172.12	174.39	171.18	172.61	279515
2023-05-30	174.07	176.64	171.73	172.13	463523
2023-05-31	171.57	173.19	169.23	172.75	1200289
2023-06-01	171.38	174.16	168.90	171.23	404908
2023-06-02	174.09	181.89	173.57	181.35	442287
2023-06-05	180.01	186.95	177.91	186.64	570809
2023-06-06	186.53	193.12	184.99	192.06	477868
2023-06-07	192.92	194.04	184.60	186.56	521995
2023-06-08	186.52	188.31	184.36	185.60	373032
2023-06-09	186.56	187.64	182.12	182.44	403613
2023-06-12	184.27	189.10	183.32	188.99	408440
2023-06-13	191.29	192.14	188.07	192.00	256120
2023-06-14	191.61	193.87	186.34	187.12	246141
2023-06-15	185.85	190.75	185.68	189.77	487133
2023-06-16	191.83	191.83	183.78	184.98	585532
2023-06-20	183.34	190.23	183.34	188.51	561161
2023-06-21	187.42	188.09	180.17	181.64	396050
2023-06-22	181.17	181.63	178.12	180.70	246837
2023-06-23	178.73	179.27	175.69	176.75	449182
2023-06-26	176.06	178.98	174.29	178.92	296433
2023-06-27	179.28	181.82	177.50	179.57	271149
2023-06-28	179.13	182.56	177.88	179.21	281557
2023-06-29	178.89	181.82	177.54	178.41	403441
2023-06-30	180.46	185.20	178.78	184.53	380854
2023-07-03	184.62	186.61	181.86	184.06	161843
2023-07-05	182.49	183.76	180.50	183.24	249978
2023-07-06	181.08	186.69	180.40	186.45	264760
2023-07-07	186.25	188.42	183.48	187.13	379312
2023-07-10	186.78	196.25	186.78	196.17	442615
2023-07-11	196.28	204.22	195.14	203.59	655706
2023-07-12	206.61	207.46	201.29	204.16	517266
2023-07-13	206.91	215.19	205.34	214.32	699081
2023-07-14	215.00	219.10	213.99	216.93	683514
2023-07-17	215.89	218.58	212.77	217.53	383933
2023-07-18	217.86	225.66	215.87	223.88	593520
2023-07-19	224.58	226.82	221.53	224.96	324038
2023-07-20	224.56	224.85	220.95	223.75	345597
2023-07-21	226.40	226.99	221.35	222.02	261003
2023-07-24	222.74	223.84	219.23	219.73	312636
2023-07-25	219.21	223.86	219.21	221.90	342364
2023-07-26	220.58	225.90	220.58	224.96	307127
2023-07-27	226.58	228.58	223.01	224.18	302743
2023-07-28	226.79	229.17	224.27	226.04	417163
2023-07-31	227.50	230.52	226.14	226.85	385024
2023-08-01	225.22	227.24	221.59	226.54	367604
2023-08-02	220.63	220.63	206.16	212.90	697144
2023-08-03	212.69	217.13	211.00	212.70	545976
2023-08-04	207.87	210.00	199.70	206.25	861187
2023-08-07	205.99	210.68	205.41	208.30	508563
2023-08-08	205.40	206.55	197.28	200.49	289715
2023-08-09	199.54	201.79	197.36	200.70	381485
2023-08-10	202.11	205.72	201.64	203.54	308616
2023-08-11	201.55	203.95	200.87	201.79	229402
2023-08-14	199.91	202.53	199.18	200.62	254271
2023-08-15	198.44	199.30	194.03	194.81	389392
2023-08-16	193.78	196.72	193.31	195.54	287267
2023-08-17	194.99	194.99	191.64	191.76	403988
2023-08-18	188.97	192.31	188.87	191.49	295838
2023-08-21	191.87	194.30	191.11	194.01	355426
2023-08-22	195.44	196.84	193.23	194.58	264943
2023-08-23	195.55	200.68	194.60	199.99	235910
2023-08-24	200.81	201.46	194.37	195.30	141715
2023-08-25	196.46	199.10	193.52	198.05	168692
2023-08-28	198.55	201.27	198.18	199.94	267352
2023-08-29	200.42	201.26	198.91	200.33	310315
2023-08-30	200.98	202.35	199.20	202.00	259757
2023-08-31	202.24	205.47	200.02	200.50	682991
2023-09-01	202.06	205.60	201.66	203.78	229255
2023-09-05	201.81	203.85	199.48	202.66	230614
2023-09-06	201.68	202.80	199.48	201.50	208573
2023-09-07	199.16	199.98	196.61	198.53	263154
2023-09-08	198.99	199.99	194.47	195.31	173492
2023-09-11	194.87	194.87	194.87	194.87	34421
2023-09-12	193.05	195.25	191.78	193.05	224708
2023-09-13	192.18	193.06	189.45	191.68	240018
2023-09-14	192.50	193.64	191.36	192.63	226479
2023-09-15	192.60	194.48	191.92	192.94	518101
2023-09-18	192.03	192.78	188.09	188.78	217199
2023-09-19	187.42	189.35	184.84	188.86	181967
2023-09-20	190.00	190.11	185.00	185.20	176065
2023-09-21	182.71	183.34	178.47	178.70	318002
2023-09-22	179.09	180.07	176.14	176.88	224956
2023-09-25	176.20	178.91	176.20	178.35	271072
2023-09-26	176.42	177.97	175.36	177.36	393628
2023-09-27	178.73	185.58	178.12	184.56	421650
2023-09-28	184.00	184.65	179.89	180.64	274726
2023-09-29	182.94	185.44	179.75	181.70	250952
2023-10-02	181.20	185.66	180.92	185.06	275355
2023-10-03	183.69	187.81	183.69	187.72	475359
2023-10-04	188.72	189.75	185.03	187.85	351616
2023-10-05	189.07	193.98	188.78	193.32	477864
2023-10-06	191.75	204.31	191.75	203.09	583149
2023-10-09	201.62	205.99	201.62	202.91	396525
2023-10-10	203.31	206.28	201.12	202.27	422039
2023-10-11	202.89	205.56	200.88	205.05	244851
2023-10-12	205.66	205.66	196.46	196.81	315345
2023-10-13	196.49	199.29	194.41	194.97	179477
2023-10-16	195.70	201.86	195.09	200.02	194825
2023-10-17	200.35	205.48	198.40	203.79	270754
2023-10-18	202.17	203.62	197.98	198.61	148418
2023-10-19	198.03	200.29	194.98	196.05	216558
2023-10-20	196.34	198.09	188.39	189.27	282086
2023-10-23	188.59	191.93	187.17	187.27	216078
2023-10-24	189.09	194.65	185.33	186.50	266231
2023-10-25	183.73	184.05	176.82	177.59	275628
2023-10-26	176.83	181.77	171.67	175.11	430566
2023-10-27	175.19	176.76	171.19	174.40	265556
2023-10-30	176.22	177.64	172.32	176.34	309301
2023-10-31	175.40	181.20	174.18	179.40	477245
2023-11-01	156.35	168.91	154.10	164.14	2039270
2023-11-02	167.89	172.04	164.66	171.86	941186
2023-11-03	156.62	157.42	140.81	145.26	2573515
2023-11-06	147.45	148.46	139.40	141.89	1054850
2023-11-07	142.02	149.61	140.58	148.98	898688
2023-11-08	148.50	151.82	148.50	151.36	634381
2023-11-09	152.05	155.37	148.87	149.10	745992
2023-11-10	149.58	151.18	147.32	149.32	429192
2023-11-13	147.74	148.27	144.13	144.39	731239
2023-11-14	148.74	150.87	147.97	149.99	532694
2023-11-15	150.93	155.51	150.04	154.18	422046
2023-11-16	154.48	154.48	148.90	149.01	326149
2023-11-17	149.36	152.88	148.81	152.54	648980
2023-11-20	152.71	153.07	150.31	152.29	780561
2023-11-21	150.52	152.40	149.40	150.32	491160
2023-11-22	151.95	151.95	149.06	151.09	462568
2023-11-24	150.42	151.37	148.34	150.14	135013
2023-11-27	148.77	150.24	146.82	146.82	364665
2023-11-28	146.06	150.64	145.78	149.65	532852
2023-11-29	152.00	157.03	152.00	155.03	741531
2023-11-30	155.85	157.61	151.69	156.67	903874
2023-12-01	156.25	160.30	153.94	159.88	694109
2023-12-04	159.42	160.64	156.35	157.79	459113
2023-12-05	156.81	157.42	151.52	152.39	404971
2023-12-06	153.26	156.65	152.16	154.35	402452
2023-12-07	153.53	155.36	148.11	153.52	695501
2023-12-08	152.28	156.78	150.05	152.35	323160
2023-12-11	151.94	155.64	151.94	154.60	590643
2023-12-12	154.83	155.61	152.60	153.97	540640
2023-12-13	153.94	162.23	153.94	161.87	612637
2023-12-14	164.72	168.06	162.00	165.36	845147
2023-12-15	166.09	168.01	163.99	165.25	1390604
2023-12-18	165.86	167.19	161.71	164.19	422470
2023-12-19	165.92	167.47	164.82	166.86	368566
2023-12-20	165.57	168.30	162.68	163.21	406142
2023-12-21	164.43	165.74	161.36	165.00	517080
2023-12-22	165.19	166.52	162.75	164.25	304004
2023-12-26	164.93	166.48	163.06	165.49	270101
2023-12-27	165.64	166.67	164.22	166.53	296796
2023-12-28	166.45	168.55	165.85	167.23	236719
2023-12-29	166.26	168.11	164.43	164.85	170683
2024-01-02	163.86	164.90	162.18	162.80	286849
2024-01-03	160.36	160.87	157.20	157.90	425973
2024-01-04	158.04	160.88	157.85	160.13	453970
2024-01-05	157.36	161.15	157.36	159.48	540116
2024-01-08	159.24	163.44	157.79	162.48	319602
2024-01-09	160.99	166.11	160.99	162.64	273046
2024-01-10	163.47	164.42	159.15	159.58	262946
2024-01-11	158.98	158.98	149.80	152.47	670843
2024-01-12	153.87	154.67	151.64	154.62	517592
2024-01-16	152.76	155.08	151.03	153.46	382818
2024-01-17	153.03	154.01	150.92	153.77	453283
2024-01-18	155.00	155.00	150.14	153.33	437674
2024-01-19	153.67	154.06	149.93	152.49	456856
2024-01-22	153.04	153.95	148.54	153.06	733893
2024-01-23	155.63	158.13	154.17	157.95	485955
2024-01-24	160.00	160.24	156.99	158.04	547076
2024-01-25	158.99	161.39	157.85	158.56	756571
2024-01-26	159.38	161.27	157.77	157.85	321840
2024-01-29	157.34	159.13	155.65	158.74	423054
2024-01-30	158.46	159.83	156.76	158.91	425356
2024-01-31	158.55	163.42	157.01	158.41	489861
2024-02-01	159.64	162.46	157.00	160.00	547182
2024-02-02	159.48	164.60	158.50	163.31	432092
2024-02-05	161.67	163.09	155.48	158.86	457586
2024-02-06	163.32	166.71	162.05	166.18	537794
2024-02-07	163.03	168.89	160.34	168.30	841775
2024-02-08	167.32	174.03	165.19	171.91	1385548
2024-02-09	160.00	169.71	158.00	166.13	1675524
2024-02-12	168.43	176.74	167.45	174.95	1060012
2024-02-13	170.76	172.31	165.54	166.06	800813
2024-02-14	168.88	172.32	167.85	172.00	817561
2024-02-15	173.60	176.72	172.97	174.95	875888
2024-02-16	174.72	178.72	171.59	177.39	565880
2024-02-20	174.75	177.19	173.45	176.06	358532
2024-02-21	174.22	175.83	172.14	173.45	625204
2024-02-22	172.67	174.88	170.00	172.24	329609
2024-02-23	172.08	175.11	171.35	173.42	276186
2024-02-26	172.81	172.81	170.22	170.79	270424
2024-02-27	170.71	172.47	167.71	168.04	376717
2024-02-28	166.88	170.64	165.41	168.87	282897
2024-02-29	170.50	171.57	168.14	168.61	623797
2024-03-01	169.09	169.09	165.20	168.68	376044
2024-03-04	168.80	170.50	166.93	170.33	499455
2024-03-05	168.29	169.96	162.83	164.81	530117
2024-03-06	166.63	168.99	165.41	166.35	270481
2024-03-07	166.76	169.00	164.53	166.34	327478
2024-03-08	167.35	169.52	163.58	163.74	308415
2024-03-11	163.83	169.19	162.80	169.00	435658
2024-03-12	169.32	169.74	165.46	168.35	453267
2024-03-13	168.83	172.01	168.18	168.64	364602
2024-03-14	168.85	169.01	165.32	167.41	340681
2024-03-15	167.24	168.81	164.60	166.58	838459
2024-03-18	167.51	171.23	165.70	168.65	240274
2024-03-19	167.39	169.51	166.59	168.85	261664
2024-03-20	169.05	169.95	166.10	168.54	194374
2024-03-21	169.73	173.00	168.99	171.12	336337
2024-03-22	171.48	171.92	168.52	171.20	272749
2024-03-25	170.62	172.49	170.13	170.81	497822
2024-03-26	171.75	172.17	170.49	171.38	291485
2024-03-27	172.98	174.60	171.02	173.29	234776
2024-03-28	174.15	175.47	171.65	171.86	239874
2024-04-01	172.05	173.35	167.60	167.70	306546
2024-04-02	164.08	167.86	161.92	166.47	415795
2024-04-03	166.29	167.90	164.90	166.37	291364
2024-04-04	168.03	170.32	165.58	165.58	356521
2024-04-05	165.34	167.19	162.95	165.07	259263
2024-04-08	164.31	168.91	163.37	168.21	300836
2024-04-09	169.62	172.55	168.01	172.39	427489
2024-04-10	169.05	171.13	167.85	169.49	457636
2024-04-11	170.88	170.88	166.81	169.27	275324
2024-04-12	168.06	169.01	166.95	168.07	291369
2024-04-15	168.88	169.21	163.95	163.96	237585
2024-04-16	162.04	163.05	158.79	159.00	331755
2024-04-17	159.49	159.89	156.42	156.88	368606
2024-04-18	157.02	160.28	155.82	157.50	444782
2024-04-19	158.47	158.85	156.32	157.22	367301
2024-04-22	158.00	161.25	156.99	159.55	541859
2024-04-23	159.90	164.24	158.79	158.88	319752
2024-04-24	158.13	158.54	153.07	156.16	606362
2024-04-25	155.75	158.23	153.68	156.58	363884
2024-04-26	157.29	160.00	156.66	157.06	374120
2024-04-29	157.96	159.31	156.78	157.70	426390
2024-04-30	155.85	156.85	154.90	155.16	349196
2024-05-01	155.84	157.13	148.91	149.24	804620
2024-05-02	147.99	149.99	140.90	149.60	1325704
2024-05-03	184.52	184.77	166.38	167.63	2044545
2024-05-06	169.35	171.37	167.00	171.06	602610
2024-05-07	171.03	172.68	169.05	169.09	621813
2024-05-08	168.23	169.81	165.85	168.28	439658
2024-05-09	168.26	170.07	163.71	163.79	576084
2024-05-10	163.79	164.96	161.53	163.62	617776
2024-05-13	165.04	172.63	164.59	166.94	1023487
2024-05-14	168.45	170.70	165.48	169.86	594222
2024-05-15	171.60	172.23	167.78	171.91	465134
2024-05-16	171.62	173.23	170.99	172.17	275903
2024-05-17	171.70	173.22	170.69	172.97	275239
2024-05-20	172.29	173.04	171.16	171.43	262447
2024-05-21	170.82	173.81	170.77	172.58	419665
2024-05-22	171.67	173.00	169.25	169.82	361545
2024-05-23	169.79	169.79	164.12	164.19	345363
2024-05-24	163.81	164.69	153.47	153.64	761103
2024-05-28	153.64	154.54	149.64	151.78	928531
2024-05-29	150.21	152.37	148.36	148.49	628384
2024-05-30	147.83	148.24	144.70	145.05	547719
2024-05-31	145.90	149.01	140.79	142.17	1194558
2024-06-03	142.71	144.89	137.76	138.23	961343
2024-06-04	137.71	141.84	137.49	139.80	692559
2024-06-05	139.07	139.75	135.76	138.53	668123
2024-06-06	139.00	141.51	137.57	140.54	589695
2024-06-07	139.70	141.06	138.58	139.51	525948
2024-06-10	137.67	141.02	136.87	139.54	500840
2024-06-11	139.29	141.75	137.66	140.81	480776
2024-06-12	142.57	144.22	139.75	139.90	658532
2024-06-13	139.42	139.88	137.38	138.54	461170
2024-06-14	138.78	141.02	138.59	139.23	383606
2024-06-17	138.73	139.61	137.72	137.97	443746
2024-06-18	137.46	138.32	133.72	133.87	546239
2024-06-20	132.61	136.89	132.61	135.86	1036264
2024-06-21	135.76	137.82	134.53	135.98	1042403
2024-06-24	134.52	136.47	134.10	135.10	556820
2024-06-25	135.10	135.49	132.00	133.44	465649
2024-06-26	132.86	133.79	131.00	132.00	570383
2024-06-27	132.31	133.25	131.20	132.21	500568
2024-06-28	132.47	133.93	131.55	131.85	787653
2024-07-01	131.46	132.81	129.94	132.00	615986
2024-07-02	131.61	134.17	130.62	132.23	668344
2024-07-03	132.97	134.05	131.44	132.13	860261
2024-07-05	132.38	135.27	132.13	134.84	350345
2024-07-08	134.76	135.80	132.14	133.30	406540
2024-07-09	133.30	134.30	131.74	134.01	460499
2024-07-10	134.32	135.50	130.51	132.77	487527
2024-07-11	134.10	138.16	133.95	136.41	499590
2024-07-12	137.51	141.19	137.35	140.06	469910
2024-07-15	140.06	147.03	139.35	146.93	664993
2024-07-16	146.93	152.12	146.93	150.72	604480
2024-07-17	150.24	151.22	148.52	150.28	577559
2024-07-18	149.89	150.76	140.55	140.89	531495
2024-07-19	141.00	143.29	138.74	142.94	406470
2024-07-22	143.34	144.03	140.06	143.51	374517
2024-07-23	143.60	147.90	142.80	146.79	416420
2024-07-24	145.98	147.33	141.80	142.31	366915
2024-07-25	142.50	150.26	141.13	147.60	445994
2024-07-26	149.77	150.07	147.29	149.43	288713
2024-07-29	150.28	150.88	146.82	148.01	376549
2024-07-30	147.81	150.99	147.33	148.65	554209
2024-07-31	150.88	153.33	148.57	150.07	760478
2024-08-01	150.59	155.94	146.51	148.23	737901
2024-08-02	148.60	159.30	142.00	158.09	1074054
2024-08-05	156.32	156.32	148.72	153.02	805284
2024-08-06	154.39	158.38	151.14	152.09	531565
2024-08-07	153.65	157.19	151.44	152.31	518657
2024-08-08	153.86	157.46	152.73	156.88	343107
2024-08-09	156.62	157.82	153.94	154.83	364991
2024-08-12	155.26	155.30	149.96	150.41	349086
2024-08-13	150.80	151.78	146.02	150.13	811079
2024-08-14	149.78	152.23	148.03	151.43	417017
2024-08-15	153.21	156.15	153.21	155.95	378170
2024-08-16	153.72	155.79	151.98	153.77	607538
2024-08-19	153.19	153.99	151.29	152.01	445629
2024-08-20	151.39	153.15	151.01	152.25	243380
2024-08-21	152.85	155.73	152.00	154.62	324901
2024-08-22	154.63	155.30	151.85	153.07	460299
2024-08-23	154.17	157.58	153.56	156.43	266365
2024-08-26	157.31	162.00	156.81	161.12	426809
2024-08-27	159.79	161.74	157.01	161.73	427269
2024-08-28	162.02	164.44	159.11	161.03	903009
2024-08-29	162.14	164.51	161.13	162.27	410070
2024-08-30	161.43	163.84	159.18	161.40	3306472
2024-09-03	160.88	164.30	159.96	162.50	462685
2024-09-04	162.24	165.09	158.41	160.51	413068
2024-09-05	154.89	156.50	153.65	155.32	432085
2024-09-06	155.69	156.23	150.87	153.70	319720
2024-09-09	154.94	158.43	154.43	156.53	247331
2024-09-10	157.28	158.42	154.70	157.96	223917
2024-09-11	156.96	158.15	152.95	157.79	241601
2024-09-12	158.51	159.19	154.51	155.57	280658
2024-09-13	156.01	160.89	154.91	159.53	252398
2024-09-16	159.35	160.61	156.55	157.03	521277
2024-09-17	156.91	162.17	156.91	161.31	283606
2024-09-18	161.55	164.11	159.64	160.76	268245
2024-09-19	163.66	163.77	161.94	163.37	305476
2024-09-20	163.40	164.11	161.16	162.58	707827
2024-09-23	163.16	164.26	161.64	164.19	505598
2024-09-24	165.06	168.46	164.28	165.41	334943
2024-09-25	165.27	166.16	161.50	161.58	495041
2024-09-26	162.80	164.42	159.70	163.14	235252
2024-09-27	163.69	163.82	160.46	161.39	351387
2024-09-30	161.95	165.15	160.37	164.97	328553
2024-10-01	165.53	165.53	161.48	162.87	189628
2024-10-02	162.83	168.10	162.15	167.20	304185
2024-10-03	166.11	168.51	164.84	166.85	230404
2024-10-04	168.49	170.41	168.00	170.23	373580
2024-10-07	169.43	169.61	165.01	165.99	326642
2024-10-08	166.15	166.15	161.95	162.14	383918
2024-10-09	161.89	166.94	160.76	163.41	245118
2024-10-10	161.56	162.95	159.96	162.74	228372
2024-10-11	163.00	165.34	161.47	164.51	324838
2024-10-14	164.83	168.33	164.50	168.22	170272
2024-10-15	168.41	171.04	168.18	169.04	195642
2024-10-16	169.33	172.80	169.33	171.42	329387
2024-10-17	170.82	170.82	168.19	170.28	319346
2024-10-18	170.52	172.47	170.33	172.09	182891
2024-10-21	171.31	172.35	170.08	171.45	256899
2024-10-22	175.00	177.71	172.65	175.12	469049
2024-10-23	173.58	175.13	171.65	173.16	304825
2024-10-24	173.42	175.63	173.31	173.57	208660
2024-10-25	174.18	174.18	172.39	173.74	253286
2024-10-28	174.20	177.36	173.80	175.13	356119
2024-10-29	175.09	179.06	174.01	175.97	564037
2024-10-30	174.89	181.49	174.89	178.16	574391
2024-10-31	180.35	192.61	177.50	184.57	903359
2024-11-01	184.43	192.22	183.37	191.76	792457
2024-11-04	191.76	193.02	188.81	191.35	499091
2024-11-05	191.95	197.25	191.11	197.00	527121
2024-11-06	203.28	213.98	201.65	213.79	991583
2024-11-07	213.09	213.09	208.39	210.71	776251
2024-11-08	208.86	211.85	207.42	211.16	506731
2024-11-11	212.87	215.68	210.89	211.17	538220
2024-11-12	212.11	213.46	210.57	212.85	376731
2024-11-13	212.00	215.47	211.04	211.62	349053
2024-11-14	210.64	210.64	205.24	205.50	240993
2024-11-15	205.07	205.50	197.20	197.79	548696
2024-11-18	198.95	198.95	194.74	195.57	353451
2024-11-19	193.29	196.16	192.70	194.78	382121
2024-11-20	193.65	196.94	193.18	195.28	418052
2024-11-21	197.58	202.49	195.53	201.75	490486
2024-11-22	202.31	205.91	201.58	205.28	395829
2024-11-25	205.78	210.97	205.23	210.11	483181
2024-11-26	208.65	212.44	207.05	211.88	312475
2024-11-27	210.91	212.91	208.57	209.87	347248
2024-11-29	208.59	209.37	206.61	207.54	226511
2024-12-02	205.40	210.00	205.40	209.46	243497
2024-12-03	208.58	210.55	207.33	207.57	191292
2024-12-04	208.43	212.92	206.71	209.71	406740
2024-12-05	209.42	210.52	203.53	203.84	328509
2024-12-06	204.33	207.58	204.02	205.80	252326
2024-12-09	208.48	209.80	202.28	203.61	442738
2024-12-10	203.26	205.44	201.88	203.58	457963
2024-12-11	206.06	209.59	201.61	202.91	453520
2024-12-12	203.58	205.74	202.80	204.59	336121
2024-12-13	203.32	203.72	199.36	200.17	364430
2024-12-16	199.98	204.15	199.19	202.78	318508
2024-12-17	201.59	208.61	199.32	203.08	364684
2024-12-18	204.29	205.76	193.86	194.40	354629
2024-12-19	195.24	197.29	193.50	196.20	345634
2024-12-20	195.03	199.81	194.56	196.83	751609
2024-12-23	195.99	198.94	194.80	198.47	253207
2024-12-24	198.20	201.40	198.11	201.19	73081
2024-12-26	199.69	201.32	199.00	200.60	140094
2024-12-27	199.83	202.10	196.85	199.66	159990
2024-12-30	197.98	200.93	194.26	200.05	338557
2024-12-31	200.57	201.94	198.35	199.47	246080
2025-01-02	200.27	200.98	193.70	195.07	241876
2025-01-03	196.40	199.34	195.17	199.23	215840
2025-01-06	199.59	206.57	199.58	202.33	512604
2025-01-07	202.92	203.24	195.79	196.77	329825
2025-01-08	196.92	196.92	192.69	194.46	595610
2025-01-10	193.73	195.17	190.46	191.43	395465
2025-01-13	190.61	190.77	188.26	190.17	514641
2025-01-14	190.92	193.69	190.10	192.23	603276
2025-01-15	195.34	197.18	194.00	195.67	485596
2025-01-16	197.66	203.28	197.28	199.30	567944
2025-01-17	202.09	202.09	196.75	197.00	558721
2025-01-21	198.61	199.20	195.64	197.38	1004094
2025-01-22	197.38	198.82	195.46	197.74	525492
2025-01-23	196.61	203.69	196.01	203.52	586696
2025-01-24	203.33	207.48	203.25	206.50	402429
2025-01-27	204.43	210.25	202.75	205.03	520401
2025-01-28	204.82	211.64	203.32	209.70	444078
2025-01-29	209.68	209.68	202.14	203.45	313915
2025-01-30	204.03	206.03	199.43	201.46	584812
2025-01-31	206.31	210.91	204.32	205.52	657175
2025-02-03	201.57	206.65	199.20	206.38	351442
2025-02-04	205.44	211.07	205.04	210.82	573055
2025-02-05	209.61	212.68	206.03	209.12	763264
2025-02-06	208.45	212.20	207.60	212.01	511190
2025-02-07	219.85	223.80	202.44	205.84	1180220
2025-02-10	207.29	213.80	204.68	211.61	593345
2025-02-11	209.75	211.98	208.61	209.13	325353
2025-02-12	208.28	214.61	206.46	214.10	413471
2025-02-13	214.09	217.68	211.83	217.56	360960
2025-02-14	217.94	218.74	214.91	216.96	450554
2025-02-18	216.67	218.17	215.15	217.86	432339
2025-02-19	216.63	217.86	212.40	212.68	458787
2025-02-20	210.44	211.42	203.49	206.42	435063
2025-02-21	206.86	207.51	204.47	204.82	369200
2025-02-24	206.27	207.55	200.99	207.11	459449
2025-02-25	205.86	208.67	202.42	204.19	380325
2025-02-26	205.57	208.66	204.16	204.66	312033
2025-02-27	205.74	205.88	200.31	200.40	338496
2025-02-28	200.90	204.44	200.90	204.29	518960
2025-03-03	205.12	210.35	202.86	204.95	662362
2025-03-04	201.92	202.76	196.49	199.04	521738
2025-03-05	198.72	203.70	198.35	201.96	371113
2025-03-06	199.33	199.48	190.43	190.82	375683
2025-03-07	191.28	196.15	188.39	195.11	369910
2025-03-10	192.93	196.13	185.94	188.60	629095
2025-03-11	187.28	189.59	183.98	186.94	584419
2025-03-12	188.24	191.39	184.62	186.53	446545

Explore More About PCTY

Coins representing dividend payouts and trends

PCTY Dividend History

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

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

PCTY Stock Split History

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

Graph showing historical stock prices and market trends

PCTY Historical Prices

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

Web Analytics