PEN Historical Prices

Summary

Key Stock Metrics

148.00

(July 31, 2024)

52-Week Low

310.00

(February 19, 2025)

52-Week High

1722.40

(September 23, 2015)

All-Time High

260.63

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-09-18	1600.00	1680.00	1520.00	1652.00	86099
2015-09-21	1696.40	1696.40	1569.60	1600.00	7813
2015-09-22	1589.60	1639.60	1579.20	1614.40	2843
2015-09-23	1649.60	1722.40	1620.40	1666.80	3250
2015-09-24	1652.00	1700.00	1607.40	1667.20	3421
2015-09-25	1652.40	1697.20	1608.80	1611.20	2159
2015-09-28	40.11	40.50	39.00	39.04	285131
2015-09-29	39.06	40.65	39.04	39.60	71078
2015-09-30	39.74	40.77	39.66	40.10	50878
2015-10-01	40.15	41.35	39.41	40.01	274834
2015-10-02	39.61	40.30	39.33	39.89	169399
2015-10-05	39.99	40.33	39.02	39.88	61856
2015-10-06	39.80	40.43	38.79	39.34	175927
2015-10-07	39.41	41.70	39.00	41.11	300179
2015-10-08	41.25	41.94	40.52	41.69	119162
2015-10-09	41.51	41.65	39.12	39.50	185798
2015-10-12	39.93	40.33	38.59	39.14	223299
2015-10-13	39.13	40.12	39.00	39.99	179440
2015-10-14	39.99	41.51	39.14	40.78	188589
2015-10-15	40.91	41.50	40.05	40.40	148465
2015-10-16	40.41	41.00	40.00	40.80	105257
2015-10-19	41.02	41.43	40.26	41.00	69474
2015-10-20	41.38	41.43	38.78	39.58	139845
2015-10-21	40.00	40.00	36.95	38.50	270694
2015-10-22	38.57	38.62	35.32	36.72	298353
2015-10-23	37.15	38.58	36.64	38.15	55213
2015-10-26	38.13	38.98	37.30	38.00	106992
2015-10-27	37.89	38.58	36.48	37.30	135299
2015-10-28	37.40	38.40	35.72	36.50	418579
2015-10-29	36.10	38.91	35.70	37.79	55253
2015-10-30	37.26	38.48	36.17	37.03	86858
2015-11-02	37.31	37.80	36.75	37.24	54166
2015-11-03	37.29	37.44	36.28	37.27	126422
2015-11-04	36.93	37.38	36.52	37.03	42732
2015-11-05	37.05	37.47	36.83	36.84	46508
2015-11-06	36.95	37.27	36.43	37.08	82603
2015-11-09	37.08	38.00	36.70	37.92	33904
2015-11-10	38.10	40.15	37.78	40.13	84788
2015-11-11	40.31	40.95	39.44	40.36	106464
2015-11-12	40.34	40.75	37.75	40.27	122487
2015-11-13	41.92	51.55	41.92	49.80	371351
2015-11-16	49.67	50.57	49.13	49.79	78856
2015-11-17	50.00	51.00	47.40	48.24	96260
2015-11-18	48.18	48.55	46.69	47.00	73819
2015-11-19	46.75	47.01	42.00	46.19	77293
2015-11-20	46.20	46.20	44.64	45.98	39172
2015-11-23	46.20	48.48	45.87	47.87	105276
2015-11-24	47.85	49.24	46.84	48.59	63104
2015-11-25	48.96	51.98	48.48	50.91	69214
2015-11-27	51.41	52.04	50.19	50.25	44818
2015-11-30	50.50	51.61	49.86	50.32	83331
2015-12-01	50.48	53.95	50.48	52.55	114793
2015-12-02	52.66	53.50	50.10	52.14	121765
2015-12-03	51.91	52.22	48.40	48.91	38122
2015-12-04	48.91	51.00	48.89	49.74	56567
2015-12-07	50.24	50.24	46.35	47.60	79182
2015-12-08	46.53	48.14	45.13	45.50	93721
2015-12-09	45.82	48.49	45.82	47.85	39245
2015-12-10	47.49	52.68	47.39	51.50	94131
2015-12-11	51.19	54.14	50.30	53.87	88840
2015-12-14	53.79	54.37	51.03	51.68	80733
2015-12-15	51.29	54.00	51.03	53.07	355648
2015-12-16	53.00	56.08	52.30	55.60	159815
2015-12-17	55.04	59.36	54.00	54.97	154717
2015-12-18	55.14	57.98	52.73	54.98	831872
2015-12-21	54.60	56.48	52.96	54.57	160496
2015-12-22	54.82	57.00	54.16	55.23	114417
2015-12-23	55.18	56.66	54.13	54.36	88310
2015-12-24	54.60	55.06	53.57	54.22	16808
2015-12-28	54.29	55.33	51.38	55.08	106571
2015-12-29	55.00	55.51	53.54	54.72	99355
2015-12-30	55.00	55.41	53.66	54.90	130504
2015-12-31	55.95	55.99	53.54	53.81	62250
2016-01-04	53.20	55.97	53.13	55.71	214910
2016-01-05	56.00	56.97	54.53	55.03	104006
2016-01-06	54.89	55.49	53.35	55.00	85758
2016-01-07	54.40	55.48	53.20	53.56	75524
2016-01-08	53.41	55.40	53.18	55.22	51939
2016-01-11	55.41	56.16	53.25	55.33	83782
2016-01-12	55.84	57.37	54.40	54.99	134066
2016-01-13	55.90	56.95	53.43	53.55	106245
2016-01-14	53.75	54.32	51.14	52.99	122232
2016-01-15	51.96	52.99	48.91	49.07	54344
2016-01-19	49.63	50.86	48.14	48.41	71764
2016-01-20	48.12	49.37	45.50	46.53	95580
2016-01-21	46.14	46.23	45.07	45.67	90983
2016-01-22	45.71	46.25	43.93	44.81	116893
2016-01-25	44.32	46.00	43.03	46.00	142619
2016-01-26	45.70	45.83	42.83	44.95	303078
2016-01-27	44.65	44.80	42.72	43.50	117946
2016-01-28	43.93	44.05	41.31	42.36	100316
2016-01-29	42.32	43.28	41.82	42.80	80955
2016-02-01	42.47	45.63	42.00	45.30	116813
2016-02-02	44.78	47.38	44.22	45.75	94221
2016-02-03	46.13	46.41	43.77	44.99	99336
2016-02-04	44.27	46.79	44.27	45.39	65373
2016-02-05	45.44	45.44	43.45	43.88	69354
2016-02-08	43.95	45.05	43.42	44.53	81820
2016-02-09	44.18	44.59	43.35	43.81	101701
2016-02-10	44.51	45.76	44.00	44.19	32661
2016-02-11	43.57	44.46	41.71	42.42	96118
2016-02-12	42.46	43.33	40.23	42.29	212456
2016-02-16	42.41	44.67	41.93	44.22	61202
2016-02-17	44.50	44.81	43.45	44.52	104221
2016-02-18	44.35	46.53	43.30	45.77	86153
2016-02-19	45.81	49.54	44.55	49.30	88646
2016-02-22	49.00	51.78	48.29	50.20	114367
2016-02-23	50.50	51.45	48.76	49.23	71134
2016-02-24	48.64	48.64	43.41	46.64	197328
2016-02-25	46.00	47.90	46.00	47.05	15819
2016-02-26	46.66	48.22	46.66	47.45	58677
2016-02-29	47.54	48.00	46.01	46.62	46781
2016-03-01	46.22	46.69	42.96	45.51	205954
2016-03-02	45.79	46.46	44.13	46.25	91981
2016-03-03	46.51	46.51	44.69	45.20	46511
2016-03-04	45.59	46.14	43.99	45.56	81715
2016-03-07	45.78	46.68	45.50	46.04	85959
2016-03-08	46.53	46.53	43.76	44.77	249398
2016-03-09	47.75	48.50	42.24	43.15	581712
2016-03-10	43.48	44.48	41.35	42.00	207144
2016-03-11	42.52	43.64	41.35	42.73	268295
2016-03-14	42.75	47.78	42.75	46.33	454055
2016-03-15	46.60	51.98	45.45	47.39	448630
2016-03-16	46.87	46.87	42.02	44.81	584761
2016-03-17	44.87	46.80	44.33	45.01	436958
2016-03-18	45.35	48.25	44.74	47.06	210667
2016-03-21	47.11	47.11	44.63	45.01	170718
2016-03-22	44.17	45.40	44.17	44.97	336234
2016-03-23	44.85	45.49	44.08	44.15	220928
2016-03-24	44.15	45.84	43.83	44.94	415251
2016-03-28	45.20	45.49	44.00	44.06	251906
2016-03-29	43.97	45.36	43.68	45.24	341744
2016-03-30	45.12	45.79	44.38	45.25	240748
2016-03-31	45.50	46.13	44.27	46.00	131949
2016-04-01	45.92	47.05	45.03	46.73	326089
2016-04-04	46.68	48.15	46.12	46.88	205385
2016-04-05	46.59	47.83	45.42	45.86	145853
2016-04-06	45.90	47.28	45.43	47.03	156024
2016-04-07	46.95	48.00	46.25	46.99	98052
2016-04-08	47.30	47.90	45.67	45.72	128359
2016-04-11	45.89	46.56	45.00	45.53	297227
2016-04-12	45.59	49.01	45.59	48.53	329310
2016-04-13	47.62	51.66	47.61	51.10	481111
2016-04-14	50.60	53.11	50.54	52.54	501311
2016-04-15	52.10	52.90	51.40	51.41	267907
2016-04-18	51.02	52.77	50.93	52.64	129071
2016-04-19	52.65	54.34	52.45	52.75	194319
2016-04-20	52.21	53.10	51.28	52.18	255806
2016-04-21	52.09	55.25	52.00	54.40	525954
2016-04-22	54.47	55.00	53.68	54.92	144124
2016-04-25	55.00	55.50	54.51	55.11	110425
2016-04-26	54.67	55.35	53.95	55.20	122678
2016-04-27	54.76	55.47	54.35	54.41	78016
2016-04-28	54.31	55.49	54.21	54.39	113316
2016-04-29	54.35	54.96	53.15	54.50	124387
2016-05-02	54.71	55.25	54.21	55.16	156009
2016-05-03	55.05	55.20	53.62	54.43	64874
2016-05-04	54.11	55.16	54.00	54.38	135997
2016-05-05	54.09	55.00	53.82	54.50	139915
2016-05-06	53.97	56.24	53.29	54.71	287555
2016-05-09	54.57	55.25	52.29	53.58	175300
2016-05-10	54.50	55.98	52.35	53.77	282920
2016-05-11	53.54	53.57	52.02	52.29	117816
2016-05-12	51.74	51.82	47.67	48.88	638125
2016-05-13	48.88	49.42	47.75	48.87	297099
2016-05-16	47.98	49.91	47.25	48.94	335107
2016-05-17	48.05	49.07	45.88	48.04	522137
2016-05-18	47.89	48.35	47.55	48.00	366621
2016-05-19	47.48	49.50	47.34	49.43	376043
2016-05-20	48.90	50.62	48.18	50.07	319085
2016-05-23	49.88	52.25	49.83	51.50	499518
2016-05-24	51.78	52.40	51.09	51.80	391296
2016-05-25	52.12	52.55	51.28	52.39	390800
2016-05-26	52.00	52.23	50.89	51.08	285606
2016-05-27	51.25	53.50	50.75	53.37	447194
2016-05-31	52.98	53.08	50.93	52.79	554125
2016-06-01	52.73	55.56	52.61	55.00	474592
2016-06-02	54.87	55.38	54.74	55.04	299873
2016-06-03	55.22	55.65	54.58	55.52	286425
2016-06-06	55.63	58.59	55.60	58.58	650807
2016-06-07	58.60	59.75	58.38	59.51	382949
2016-06-08	59.78	61.28	59.46	60.75	497008
2016-06-09	60.38	61.50	59.80	60.97	301498
2016-06-10	60.87	61.16	59.64	60.12	393448
2016-06-13	60.03	60.73	58.24	58.28	359188
2016-06-14	58.19	59.00	57.55	58.68	475158
2016-06-15	59.00	59.68	58.17	58.99	234226
2016-06-16	58.75	60.65	58.49	60.45	379697
2016-06-17	60.67	61.07	58.00	58.73	1257575
2016-06-20	59.14	61.60	59.06	60.51	437399
2016-06-21	60.48	61.49	59.42	60.81	237343
2016-06-22	60.96	61.18	60.09	60.73	306007
2016-06-23	60.58	60.96	59.71	60.00	596842
2016-06-24	57.90	59.84	57.90	58.15	2755254
2016-06-27	57.78	57.85	54.96	56.68	626668
2016-06-28	57.20	57.62	56.21	56.36	466441
2016-06-29	57.05	58.64	56.48	58.33	248963
2016-06-30	58.70	59.65	58.07	59.50	283031
2016-07-01	59.50	59.69	58.46	59.56	206565
2016-07-05	59.04	60.11	58.82	59.48	247285
2016-07-06	59.09	60.54	58.83	59.77	238215
2016-07-07	60.22	60.63	59.16	59.95	146047
2016-07-08	60.09	60.73	59.91	60.49	146967
2016-07-11	60.50	60.93	59.98	60.71	247432
2016-07-12	61.11	61.87	60.14	60.62	130235
2016-07-13	60.83	60.88	59.44	59.57	89605
2016-07-14	60.28	60.77	59.18	60.37	192105
2016-07-15	60.65	60.89	59.47	60.01	156874
2016-07-18	60.02	60.37	59.67	60.32	103170
2016-07-19	60.42	60.75	59.25	59.60	142255
2016-07-20	60.23	61.55	59.60	60.58	148320
2016-07-21	61.00	61.00	59.28	59.47	144781
2016-07-22	59.02	60.42	59.02	60.41	133893
2016-07-25	60.44	61.56	60.05	61.10	307677
2016-07-26	61.00	61.94	60.97	61.67	254888
2016-07-27	61.75	65.47	61.28	65.29	403176
2016-07-28	65.32	69.38	65.04	68.54	808846
2016-07-29	68.53	68.90	67.78	68.31	232155
2016-08-01	68.79	69.30	68.02	68.53	196812
2016-08-02	68.56	68.99	68.10	68.41	211739
2016-08-03	68.20	68.97	66.96	67.21	232391
2016-08-04	67.62	67.79	66.56	67.50	256152
2016-08-05	67.47	67.80	66.70	66.71	148165
2016-08-08	66.50	67.06	66.10	67.06	146366
2016-08-09	67.35	70.00	67.35	69.78	349792
2016-08-10	73.50	77.25	71.55	74.40	979848
2016-08-11	74.34	74.79	72.85	74.34	254632
2016-08-12	73.61	74.46	71.70	74.30	457178
2016-08-15	74.00	74.99	72.99	74.90	245971
2016-08-16	74.14	76.70	74.06	74.53	398688
2016-08-17	74.68	74.79	72.89	73.69	221943
2016-08-18	73.97	74.48	73.25	74.16	236166
2016-08-19	74.13	74.82	73.30	74.20	218933
2016-08-22	74.04	74.04	72.26	73.47	202724
2016-08-23	73.07	73.76	72.25	72.84	210129
2016-08-24	72.88	73.64	70.41	70.74	263770
2016-08-25	71.04	71.10	69.46	70.88	178617
2016-08-26	71.03	72.07	70.12	71.77	374327
2016-08-29	71.98	72.25	71.13	71.55	160590
2016-08-30	71.57	71.80	70.59	71.14	198716
2016-08-31	70.92	71.28	70.03	70.56	261560
2016-09-01	70.25	70.53	69.12	70.02	329118
2016-09-02	70.46	70.77	69.86	70.63	217505
2016-09-06	69.57	71.40	69.57	71.22	291563
2016-09-07	71.25	71.35	70.50	71.29	169898
2016-09-08	70.97	71.82	70.03	71.47	463265
2016-09-09	70.84	71.23	68.23	68.25	252252
2016-09-12	67.67	70.32	67.43	70.31	278722
2016-09-13	69.84	70.90	69.32	69.55	212856
2016-09-14	69.72	73.52	69.64	71.95	457382
2016-09-15	71.76	75.18	71.43	75.07	325969
2016-09-16	75.09	75.21	73.49	73.74	911012
2016-09-19	74.00	74.60	73.58	74.16	169928
2016-09-20	74.63	74.89	73.55	74.22	162991
2016-09-21	74.89	78.50	73.95	78.43	475149
2016-09-22	78.83	79.43	78.09	79.39	195794
2016-09-23	78.87	79.49	77.26	77.32	120690
2016-09-26	77.32	77.38	76.81	76.96	251180
2016-09-27	76.84	77.37	76.50	76.73	156830
2016-09-28	76.72	77.02	75.70	76.00	191044
2016-09-29	76.11	76.43	74.32	74.97	126752
2016-09-30	75.38	76.31	74.72	75.99	114068
2016-10-03	75.46	75.46	73.61	74.28	181764
2016-10-04	74.34	74.71	73.62	74.20	77830
2016-10-05	74.20	75.57	73.87	74.23	147139
2016-10-06	74.00	74.65	72.58	73.50	117294
2016-10-07	73.62	74.36	72.15	73.18	183601
2016-10-10	73.50	75.36	73.39	74.94	118969
2016-10-11	74.80	74.80	72.18	72.90	122693
2016-10-12	72.57	73.75	71.70	71.74	88650
2016-10-13	72.21	72.29	70.54	71.27	169198
2016-10-14	71.74	72.38	70.63	70.93	111403
2016-10-17	71.60	73.95	71.50	72.60	188714
2016-10-18	74.05	74.05	72.55	73.50	103897
2016-10-19	73.60	75.05	72.55	75.00	178804
2016-10-20	74.90	75.05	73.16	74.85	101235
2016-10-21	74.40	74.60	73.55	73.95	65324
2016-10-24	74.55	74.90	73.55	73.90	82998
2016-10-25	73.90	73.90	71.60	72.35	105813
2016-10-26	71.65	71.75	66.10	66.85	422169
2016-10-27	68.20	68.20	64.20	64.60	292565
2016-10-28	64.75	66.70	64.30	65.85	319683
2016-10-31	66.10	66.10	63.90	65.95	256402
2016-11-01	65.90	66.85	65.20	66.15	200339
2016-11-02	65.80	65.80	61.60	61.60	336648
2016-11-03	61.75	62.30	58.50	58.65	299777
2016-11-04	56.05	65.95	56.05	60.05	553082
2016-11-07	61.00	62.15	60.20	61.35	372320
2016-11-08	60.95	63.25	60.05	63.10	257831
2016-11-09	62.40	63.20	60.25	62.00	390623
2016-11-10	63.25	64.05	61.75	63.15	230085
2016-11-11	63.15	64.60	62.55	64.00	281510
2016-11-14	64.45	64.45	63.60	64.05	295993
2016-11-15	63.80	65.05	63.80	64.75	206707
2016-11-16	64.65	65.30	64.40	65.15	299058
2016-11-17	65.40	68.80	64.95	68.60	423051
2016-11-18	68.85	69.40	67.75	69.20	309710
2016-11-21	69.15	69.25	67.70	68.05	121249
2016-11-22	68.00	68.90	65.05	66.40	437812
2016-11-23	65.85	67.70	65.85	67.60	138916
2016-11-25	67.95	68.80	67.40	68.70	64591
2016-11-28	68.00	68.55	65.90	65.95	190263
2016-11-29	65.95	66.10	64.00	64.55	208819
2016-11-30	64.75	64.85	61.60	61.90	204666
2016-12-01	62.05	62.05	58.70	59.05	470573
2016-12-02	59.60	59.70	57.85	59.00	265221
2016-12-05	59.15	61.40	59.05	61.30	232542
2016-12-06	61.60	63.45	61.40	62.80	197666
2016-12-07	61.90	65.30	61.75	65.20	228809
2016-12-08	65.10	66.60	64.55	66.45	141709
2016-12-09	66.80	67.60	65.25	66.15	218232
2016-12-12	65.90	68.50	65.50	68.10	179200
2016-12-13	68.70	69.20	67.50	67.75	143698
2016-12-14	67.75	68.30	65.40	65.60	221314
2016-12-15	65.75	65.75	63.80	64.60	316467
2016-12-16	64.70	65.50	64.15	64.80	431359
2016-12-19	65.40	66.65	65.00	65.40	92209
2016-12-20	65.55	65.85	62.43	63.60	277224
2016-12-21	63.55	63.80	62.95	63.05	108269
2016-12-22	62.90	63.70	62.49	63.55	96325
2016-12-23	64.15	65.10	63.50	64.20	192073
2016-12-27	64.35	64.75	63.55	63.70	70383
2016-12-28	63.90	63.90	63.15	63.40	95996
2016-12-29	63.45	64.45	63.40	64.10	79774
2016-12-30	64.05	64.50	63.20	63.80	106371
2017-01-03	63.80	64.75	63.05	64.05	217476
2017-01-04	64.25	66.05	63.75	65.70	210874
2017-01-05	65.50	65.90	64.85	65.65	143863
2017-01-06	65.95	68.20	65.20	67.90	200622
2017-01-09	68.50	69.85	67.55	69.75	222581
2017-01-10	69.75	71.80	69.50	71.30	301594
2017-01-11	71.70	72.25	70.65	71.15	253143
2017-01-12	70.65	71.55	70.28	71.45	125540
2017-01-13	71.45	74.55	71.45	74.55	196554
2017-01-17	74.20	74.50	72.45	73.90	227867
2017-01-18	74.15	75.10	73.20	74.00	228712
2017-01-19	74.00	74.35	73.25	73.95	213408
2017-01-20	74.05	74.85	73.95	74.15	129358
2017-01-23	74.15	75.25	74.00	74.35	312290
2017-01-24	75.85	75.85	73.20	74.60	149659
2017-01-25	75.00	76.05	74.25	75.20	230456
2017-01-26	76.85	76.85	72.35	73.60	209452
2017-01-27	73.75	74.05	71.95	72.35	128613
2017-01-30	71.30	71.30	69.80	70.90	184942
2017-01-31	69.85	71.60	69.85	71.55	146263
2017-02-01	71.50	72.40	70.20	70.50	171840
2017-02-02	69.00	70.80	69.00	69.70	214103
2017-02-03	70.05	71.00	69.10	71.00	201521
2017-02-06	70.55	71.00	68.45	69.75	163060
2017-02-07	70.00	70.00	68.15	69.15	126482
2017-02-08	68.10	70.25	67.95	70.05	185513
2017-02-09	69.95	72.35	68.95	72.10	187320
2017-02-10	72.20	72.60	70.40	72.00	102167
2017-02-13	72.90	75.00	71.85	74.80	253637
2017-02-14	74.45	77.20	74.45	77.00	319305
2017-02-15	76.65	78.00	74.65	77.90	166182
2017-02-16	77.90	79.05	77.45	77.90	216589
2017-02-17	78.00	78.80	77.55	78.75	128342
2017-02-21	79.45	79.75	78.50	79.45	104936
2017-02-22	79.15	79.90	78.75	78.85	150137
2017-02-23	79.25	79.50	77.70	79.45	151565
2017-02-24	79.05	79.80	78.00	78.35	162427
2017-02-27	78.50	79.45	77.25	78.50	331297
2017-02-28	78.30	79.35	76.30	76.80	248013
2017-03-01	76.20	82.90	74.15	81.50	693041
2017-03-02	81.25	84.15	81.15	83.25	389344
2017-03-03	83.25	83.55	81.60	82.60	261513
2017-03-06	82.00	82.50	76.20	77.25	609076
2017-03-07	76.50	77.20	74.30	74.35	249277
2017-03-08	74.75	76.60	74.75	75.90	193584
2017-03-09	76.20	78.75	75.00	78.50	258817
2017-03-10	78.95	80.70	78.63	80.25	274115
2017-03-13	80.00	81.50	79.05	81.00	154790
2017-03-14	80.05	81.35	78.35	78.80	205670
2017-03-15	79.10	79.40	78.50	78.85	157515
2017-03-16	78.10	78.25	76.20	77.55	441381
2017-03-17	79.70	84.80	78.50	82.45	1925729
2017-03-20	82.60	82.95	79.85	80.45	301808
2017-03-21	80.70	81.05	77.55	77.65	298486
2017-03-22	77.45	77.55	76.60	77.40	196398
2017-03-23	77.20	78.70	76.15	78.15	124521
2017-03-24	77.85	81.70	77.85	81.10	215555
2017-03-27	79.70	82.58	79.10	81.70	218355
2017-03-28	81.80	81.93	80.30	81.45	139471
2017-03-29	81.35	83.30	81.35	82.70	182218
2017-03-30	82.85	84.85	82.34	84.60	333364
2017-03-31	84.35	84.75	83.35	83.45	368412
2017-04-03	83.20	83.45	80.60	83.05	203821
2017-04-04	82.65	83.25	81.30	81.70	133831
2017-04-05	82.00	82.65	80.45	80.55	136592
2017-04-06	80.65	81.15	79.50	81.05	145579
2017-04-07	80.60	82.40	80.55	81.70	203924
2017-04-10	81.75	82.60	81.16	82.25	128952
2017-04-11	82.00	83.35	81.05	83.15	195386
2017-04-12	82.95	83.45	81.35	81.60	215256
2017-04-13	81.55	82.55	81.30	81.45	164149
2017-04-17	82.15	83.40	81.45	82.85	224918
2017-04-18	82.70	82.75	81.00	81.75	159831
2017-04-19	82.40	84.45	82.15	84.25	152712
2017-04-20	84.55	84.85	84.05	84.50	113716
2017-04-21	84.30	84.90	83.75	84.60	170181
2017-04-24	85.30	85.68	83.45	84.70	246728
2017-04-25	85.40	87.30	85.00	87.05	119260
2017-04-26	86.30	88.38	86.20	87.35	167435
2017-04-27	87.55	87.90	85.95	86.05	149450
2017-04-28	86.10	86.55	85.40	85.45	121956
2017-05-01	85.45	87.40	85.45	87.20	219258
2017-05-02	87.55	88.90	87.25	88.35	107868
2017-05-03	87.70	88.90	87.45	88.10	190367
2017-05-04	88.80	88.80	86.90	88.25	164589
2017-05-05	88.55	89.50	87.90	88.50	149140
2017-05-08	88.55	88.55	85.30	85.75	159716
2017-05-09	85.25	85.68	83.05	83.45	300291
2017-05-10	82.50	89.55	79.16	89.45	826197
2017-05-11	88.65	90.00	87.60	88.85	416615
2017-05-12	87.40	87.69	83.25	83.75	424587
2017-05-15	83.65	85.05	83.50	84.95	207420
2017-05-16	85.00	85.40	83.38	84.65	174846
2017-05-17	83.15	84.00	80.95	81.05	191109
2017-05-18	81.00	82.10	78.45	81.90	233624
2017-05-19	81.90	82.90	80.90	81.80	116934
2017-05-22	81.95	82.85	81.60	82.45	91213
2017-05-23	82.65	83.60	81.60	82.95	154833
2017-05-24	82.90	84.05	82.85	83.95	173431
2017-05-25	84.00	84.80	83.20	84.60	168496
2017-05-26	84.05	85.00	83.20	84.10	117444
2017-05-30	83.85	84.90	83.30	84.25	156070
2017-05-31	84.15	84.35	81.90	82.85	222568
2017-06-01	83.15	84.95	81.85	84.90	277333
2017-06-02	85.05	87.40	85.05	86.50	188844
2017-06-05	86.55	87.25	84.95	85.50	87447
2017-06-06	84.90	85.95	83.50	84.35	131053
2017-06-07	84.85	86.25	83.60	85.55	124397
2017-06-08	85.65	87.05	85.15	86.65	149612
2017-06-09	86.90	87.90	82.59	83.00	146344
2017-06-12	83.00	83.50	80.50	82.90	147737
2017-06-13	84.15	89.50	82.90	86.85	371259
2017-06-14	87.05	87.35	84.50	84.95	120944
2017-06-15	83.95	85.10	83.45	84.95	150546
2017-06-16	84.20	85.75	83.65	84.45	294638
2017-06-19	84.70	87.25	84.70	86.70	118576
2017-06-20	86.45	87.65	86.15	86.70	219773
2017-06-21	87.15	88.30	86.05	87.00	152104
2017-06-22	87.10	89.60	86.90	89.30	198070
2017-06-23	89.55	90.90	87.85	90.45	392814
2017-06-26	90.40	91.00	86.90	86.95	202559
2017-06-27	86.90	87.70	84.65	84.75	140835
2017-06-28	85.50	89.15	85.10	88.60	165454
2017-06-29	88.40	89.00	84.70	85.95	119980
2017-06-30	86.50	88.18	85.70	87.75	91688
2017-07-03	88.00	88.75	85.80	87.05	87437
2017-07-05	87.00	89.80	87.00	88.85	134725
2017-07-06	87.85	88.15	85.30	86.40	75872
2017-07-07	87.05	88.95	87.05	88.95	75730
2017-07-10	88.75	88.85	86.15	86.35	162661
2017-07-11	86.50	87.35	85.80	87.00	72876
2017-07-12	88.10	88.35	87.20	87.30	90838
2017-07-13	87.45	88.95	85.35	85.50	74344
2017-07-14	86.35	87.10	85.65	86.50	81965
2017-07-17	86.65	88.00	85.95	86.55	87833
2017-07-18	86.15	86.75	85.35	85.80	78191
2017-07-19	86.35	86.75	85.35	85.85	105003
2017-07-20	86.45	86.45	84.40	84.65	108307
2017-07-21	86.70	86.87	81.70	82.00	185611
2017-07-24	81.90	84.70	81.57	84.40	92965
2017-07-25	84.45	86.15	84.40	85.55	139979
2017-07-26	85.90	86.80	84.55	84.95	80870
2017-07-27	85.60	86.00	82.35	83.55	135741
2017-07-28	83.10	84.70	82.55	84.45	117627
2017-07-31	84.00	84.45	81.18	81.65	120136
2017-08-01	81.50	81.90	77.75	80.80	339753
2017-08-02	81.15	81.15	79.40	79.65	149407
2017-08-03	79.70	80.95	78.90	80.10	125267
2017-08-04	80.00	81.00	79.43	80.45	147546
2017-08-07	79.90	83.50	79.65	83.20	156517
2017-08-08	82.85	84.50	82.55	84.10	177597
2017-08-09	81.65	89.10	81.65	88.05	460464
2017-08-10	87.05	88.20	86.30	87.95	213981
2017-08-11	86.50	87.80	83.75	86.65	349052
2017-08-14	87.80	87.85	85.20	86.10	102378
2017-08-15	86.10	86.85	85.50	85.60	131270
2017-08-16	85.75	86.95	84.58	86.00	167975
2017-08-17	85.35	86.00	84.30	84.35	124740
2017-08-18	83.55	85.85	81.50	83.15	166693
2017-08-21	83.10	84.10	82.30	84.00	111033
2017-08-22	84.05	85.35	83.10	85.00	138325
2017-08-23	84.30	86.05	84.10	85.50	77040
2017-08-24	85.35	86.00	84.35	85.45	144918
2017-08-25	85.65	86.00	85.15	85.75	97936
2017-08-28	86.00	87.15	85.83	86.60	153757
2017-08-29	85.70	86.50	85.65	85.80	211183
2017-08-30	85.75	86.25	84.95	85.00	96311
2017-08-31	85.40	86.05	84.85	86.00	157270
2017-09-01	86.00	88.00	85.00	87.90	278902
2017-09-05	87.25	88.90	86.80	87.50	107207
2017-09-06	88.20	88.20	85.15	86.30	120112
2017-09-07	86.90	87.50	85.95	86.90	69279
2017-09-08	86.25	89.95	86.05	88.05	172930
2017-09-11	89.35	89.75	87.45	87.80	137144
2017-09-12	87.50	89.65	87.30	88.75	163079
2017-09-13	88.60	88.75	87.50	88.15	102391
2017-09-14	86.85	88.20	86.85	88.10	78031
2017-09-15	88.30	88.75	87.20	88.30	325276
2017-09-18	88.90	89.00	88.20	88.85	124304
2017-09-19	88.70	89.55	88.25	89.45	197123
2017-09-20	89.45	90.00	89.05	90.00	174674
2017-09-21	90.50	90.50	89.05	89.30	166165
2017-09-22	89.15	89.90	88.00	88.90	153383
2017-09-25	88.95	88.95	86.30	87.30	117777
2017-09-26	87.65	88.20	87.00	87.45	93328
2017-09-27	87.85	90.00	87.30	89.60	118568
2017-09-28	89.50	90.00	88.80	89.75	83915
2017-09-29	89.80	90.40	89.36	90.30	155725
2017-10-02	90.20	92.40	89.90	92.30	242284
2017-10-03	91.90	93.10	90.80	91.60	156000
2017-10-04	91.55	93.00	91.45	92.85	79116
2017-10-05	92.90	93.55	91.90	93.20	113227
2017-10-06	92.60	94.20	92.60	94.20	102304
2017-10-09	94.00	94.65	92.65	93.05	1739791
2017-10-10	93.25	93.25	91.30	91.55	74862
2017-10-11	91.45	92.50	91.45	91.90	63712
2017-10-12	91.60	92.25	91.40	91.60	109044
2017-10-13	91.75	92.55	91.60	92.10	98921
2017-10-16	92.20	93.20	91.85	92.55	152104
2017-10-17	92.05	93.95	92.05	93.55	54464
2017-10-18	93.95	95.60	93.30	94.95	99183
2017-10-19	94.90	95.60	94.40	95.20	115919
2017-10-20	95.85	96.20	95.20	95.55	85309
2017-10-23	96.05	97.65	95.45	95.45	95435
2017-10-24	95.60	96.95	95.15	96.60	119036
2017-10-25	94.55	97.20	94.55	96.15	173463
2017-10-26	96.00	97.80	96.00	97.10	118817
2017-10-27	97.15	100.60	97.10	100.55	349018
2017-10-30	99.85	100.30	98.55	99.50	229201
2017-10-31	99.80	101.15	99.05	100.55	165414
2017-11-01	99.75	101.20	99.01	99.65	255579
2017-11-02	99.40	101.00	99.40	99.95	170963
2017-11-03	99.90	101.45	98.35	101.30	156031
2017-11-06	101.75	104.05	101.35	103.85	212759
2017-11-07	104.15	104.75	102.25	103.80	300973
2017-11-08	104.15	114.60	104.15	113.55	645365
2017-11-09	112.70	116.35	112.30	115.85	256212
2017-11-10	114.55	114.55	104.45	106.25	324665
2017-11-13	106.15	109.20	105.55	108.95	174941
2017-11-14	108.00	108.80	105.61	107.60	179432
2017-11-15	107.30	107.30	103.95	104.70	202110
2017-11-16	105.00	105.90	104.23	104.70	294292
2017-11-17	103.85	104.60	102.15	104.55	187703
2017-11-20	104.25	106.60	103.95	106.55	204786
2017-11-21	106.60	108.00	105.60	107.55	122217
2017-11-22	107.05	107.80	105.05	105.20	132916
2017-11-24	105.25	105.25	102.20	104.90	107074
2017-11-27	104.95	105.15	103.05	103.30	162139
2017-11-28	102.95	105.60	101.95	105.60	207352
2017-11-29	105.05	105.50	102.50	105.15	131985
2017-11-30	105.50	105.80	103.30	105.30	133077
2017-12-01	105.60	108.85	102.30	105.90	153080
2017-12-04	107.20	107.55	99.75	99.85	129872
2017-12-05	100.00	101.75	99.05	99.50	180004
2017-12-06	99.30	101.60	98.95	100.40	145004
2017-12-07	101.95	102.30	100.35	100.40	116240
2017-12-08	100.85	102.25	97.50	98.50	171790
2017-12-11	98.55	99.60	97.95	98.85	107626
2017-12-12	98.35	98.35	91.30	94.90	339550
2017-12-13	94.75	97.15	93.70	96.10	255896
2017-12-14	96.30	97.40	95.30	95.75	121584
2017-12-15	96.05	99.65	96.05	98.70	257130
2017-12-18	99.55	99.60	93.00	93.70	182210
2017-12-19	93.65	95.95	93.65	94.40	180953
2017-12-20	96.20	97.20	96.00	96.85	197282
2017-12-21	96.90	97.50	96.50	96.80	175201
2017-12-22	97.20	97.20	94.95	95.10	93430
2017-12-26	94.85	96.55	94.80	96.35	107448
2017-12-27	96.50	97.85	96.10	96.65	99715
2017-12-28	96.80	97.00	95.20	95.55	111216
2017-12-29	96.00	96.00	93.95	94.10	128672
2018-01-02	92.90	92.90	89.00	90.35	549807
2018-01-03	89.40	91.90	89.20	90.55	132312
2018-01-04	90.90	92.20	83.25	84.60	1104347
2018-01-05	85.30	88.20	84.00	85.15	525517
2018-01-08	85.15	86.90	82.55	86.70	741911
2018-01-09	87.05	90.90	87.05	89.70	445722
2018-01-10	89.25	89.25	86.55	88.25	202144
2018-01-11	88.40	92.00	87.60	91.90	181177
2018-01-12	91.85	92.00	90.35	91.15	137271
2018-01-16	91.25	91.60	87.10	87.20	358907
2018-01-17	87.70	89.70	87.43	89.45	161679
2018-01-18	89.75	90.50	89.10	90.10	299855
2018-01-19	89.70	91.55	89.60	91.35	216559
2018-01-22	91.70	94.70	90.75	94.50	154716
2018-01-23	94.75	97.40	94.23	97.25	294287
2018-01-24	97.25	99.95	97.25	98.05	528303
2018-01-25	98.90	101.65	98.55	100.10	228108
2018-01-26	100.75	101.30	99.25	100.65	388960
2018-01-29	100.00	101.85	99.75	101.60	132625
2018-01-30	100.55	102.25	99.45	101.35	187266
2018-01-31	101.50	102.85	99.10	99.60	179887
2018-02-01	99.00	99.45	96.90	98.00	141502
2018-02-02	97.50	98.50	95.55	96.25	280112
2018-02-05	95.15	97.20	93.95	95.30	282084
2018-02-06	93.40	96.05	91.80	94.15	268840
2018-02-07	94.15	95.80	93.16	94.70	177393
2018-02-08	94.50	94.85	89.20	89.30	218711
2018-02-09	89.85	91.25	89.15	90.30	296479
2018-02-12	90.15	92.85	88.80	91.55	176216
2018-02-13	91.70	93.65	90.05	92.50	163881
2018-02-14	92.15	94.35	92.15	93.60	155608
2018-02-15	94.75	98.25	93.75	98.20	124559
2018-02-16	98.00	100.70	97.03	98.70	105054
2018-02-20	98.60	100.00	97.70	99.35	131375
2018-02-21	100.45	101.55	98.50	98.70	239880
2018-02-22	98.90	101.00	98.35	99.60	90994
2018-02-23	99.85	102.25	98.60	102.15	115507
2018-02-26	102.50	104.75	102.45	104.15	219006
2018-02-27	104.70	106.35	102.55	104.30	278869
2018-02-28	107.05	115.05	106.70	108.20	998294
2018-03-01	108.00	110.25	106.88	108.45	262719
2018-03-02	108.40	113.30	107.60	112.95	263077
2018-03-05	112.55	115.00	111.20	114.25	194993
2018-03-06	114.30	116.10	113.45	115.95	205504
2018-03-07	114.75	118.10	114.75	117.85	360324
2018-03-08	118.00	119.00	116.60	117.80	295330
2018-03-09	119.00	119.10	117.70	118.65	339728
2018-03-12	119.20	121.35	117.90	121.10	468510
2018-03-13	122.65	123.65	120.83	123.20	249563
2018-03-14	124.50	124.85	121.60	122.70	268778
2018-03-15	122.95	126.00	122.75	125.15	235339
2018-03-16	125.25	127.40	124.05	124.35	351091
2018-03-19	124.00	124.00	119.70	121.10	340533
2018-03-20	121.25	124.35	121.25	123.60	155773
2018-03-21	124.05	126.70	123.70	126.10	235594
2018-03-22	125.05	125.70	122.20	122.35	192815
2018-03-23	123.40	123.73	120.10	120.10	196029
2018-03-26	121.85	122.95	119.88	120.00	434123
2018-03-27	120.20	121.35	115.20	115.75	688454
2018-03-28	116.00	117.35	113.45	114.05	305624
2018-03-29	114.90	117.25	113.75	115.65	540595
2018-04-02	114.80	115.50	111.15	112.20	254009
2018-04-03	112.20	113.80	111.70	113.30	474065
2018-04-04	114.45	118.90	112.25	118.40	403545
2018-04-05	119.90	123.10	119.10	122.10	216248
2018-04-06	121.35	122.30	119.05	120.60	186049
2018-04-09	121.40	122.55	120.40	120.70	133372
2018-04-10	122.15	123.30	119.60	122.35	270853
2018-04-11	122.05	123.65	121.30	122.25	148306
2018-04-12	122.95	124.55	122.05	124.15	332345
2018-04-13	124.55	124.55	121.35	122.10	114812
2018-04-16	123.95	124.39	122.60	123.00	124074
2018-04-17	123.85	125.10	123.25	124.85	145586
2018-04-18	125.50	126.75	124.70	125.40	140956
2018-04-19	127.15	127.15	124.35	125.20	232554
2018-04-20	125.80	126.68	124.40	124.75	146777
2018-04-23	125.20	125.35	122.80	122.95	107396
2018-04-24	123.05	123.88	119.45	120.60	115684
2018-04-25	117.80	121.55	117.80	120.45	127378
2018-04-26	121.20	124.70	120.65	124.70	153364
2018-04-27	124.70	127.95	124.70	126.45	287330
2018-04-30	125.05	127.35	123.70	124.35	204860
2018-05-01	125.90	127.95	123.85	127.75	252522
2018-05-02	127.10	129.05	126.35	128.50	184794
2018-05-03	127.70	134.00	125.05	133.80	299384
2018-05-04	132.85	135.45	130.00	134.70	229496
2018-05-07	135.00	140.55	134.75	139.10	331815
2018-05-08	137.35	140.00	134.25	135.90	412141
2018-05-09	148.65	154.05	141.05	152.25	1151869
2018-05-10	152.30	155.50	149.40	154.30	528938
2018-05-11	145.95	153.70	142.25	153.35	663284
2018-05-14	152.75	154.00	149.90	150.05	240558
2018-05-15	149.80	150.85	148.69	149.85	261128
2018-05-16	150.45	154.10	150.10	153.85	272659
2018-05-17	153.40	156.80	152.65	155.35	174315
2018-05-18	155.80	159.35	155.73	158.25	209241
2018-05-21	157.10	159.00	156.60	157.60	200753
2018-05-22	158.35	158.60	154.80	155.95	135320
2018-05-23	154.95	158.45	154.30	156.35	130489
2018-05-24	156.00	157.25	152.00	156.00	208775
2018-05-25	156.15	157.35	155.10	157.05	100084
2018-05-29	155.70	157.50	154.10	157.35	124691
2018-05-30	157.85	162.50	156.85	158.85	266460
2018-05-31	162.85	164.25	159.90	160.90	200242
2018-06-01	162.30	167.35	160.75	165.25	247199
2018-06-04	166.30	166.90	161.60	165.10	258950
2018-06-05	164.55	167.20	163.30	164.00	119415
2018-06-06	164.95	166.30	162.45	165.95	187715
2018-06-07	165.65	165.95	157.00	161.00	243830
2018-06-08	161.30	165.80	160.95	165.30	273889
2018-06-11	165.60	166.30	162.55	162.70	204948
2018-06-12	162.70	163.30	160.45	162.95	261810
2018-06-13	163.25	163.50	157.35	159.35	278008
2018-06-14	159.65	160.40	155.15	156.90	613962
2018-06-15	156.70	156.70	152.55	155.05	496061
2018-06-18	154.25	156.00	152.65	155.70	338356
2018-06-19	155.00	155.55	152.35	153.35	298313
2018-06-20	153.35	156.00	152.60	154.60	417280
2018-06-21	155.95	155.95	149.30	150.80	342474
2018-06-22	151.45	152.95	147.25	148.20	2875313
2018-06-25	148.20	149.45	144.50	145.50	276684
2018-06-26	146.10	152.25	145.25	150.20	567915
2018-06-27	150.20	152.10	141.90	142.70	381055
2018-06-28	141.85	142.60	134.75	140.30	787481
2018-06-29	140.35	141.65	137.15	138.15	525136
2018-07-02	138.00	140.75	136.80	138.55	602053
2018-07-03	139.05	143.35	136.80	142.70	234269
2018-07-05	143.40	143.40	139.45	142.05	673553
2018-07-06	142.60	145.15	141.45	142.45	315097
2018-07-09	142.45	143.45	139.60	141.10	325613
2018-07-10	141.00	141.65	139.70	140.10	291250
2018-07-11	138.50	141.30	138.40	139.00	209625
2018-07-12	138.90	140.85	138.50	140.00	334468
2018-07-13	139.45	139.70	134.45	135.35	357574
2018-07-16	135.55	137.55	133.95	136.20	312252
2018-07-17	135.50	139.85	135.50	139.45	309179
2018-07-18	140.20	140.50	138.00	139.60	223750
2018-07-19	139.50	140.75	138.60	138.75	234109
2018-07-20	139.00	139.90	137.00	137.25	366033
2018-07-23	137.05	144.45	136.15	143.05	335606
2018-07-24	143.05	143.75	137.35	138.10	400228
2018-07-25	138.30	146.45	138.30	145.30	347772
2018-07-26	144.40	146.65	142.30	144.25	285628
2018-07-27	143.75	144.13	138.25	141.05	322014
2018-07-30	140.90	140.95	135.40	139.30	432321
2018-07-31	139.30	143.00	138.35	142.25	251394
2018-08-01	142.25	146.35	141.65	144.90	361351
2018-08-02	143.65	147.00	142.35	146.80	195758
2018-08-03	145.05	147.85	142.25	146.05	263336
2018-08-06	146.00	150.95	145.15	148.05	534031
2018-08-07	148.45	149.60	145.35	148.55	345197
2018-08-08	148.55	148.55	120.20	124.65	1909171
2018-08-09	125.40	127.05	122.10	124.10	739730
2018-08-10	123.90	127.10	123.75	124.35	450849
2018-08-13	124.80	125.80	121.05	121.55	264344
2018-08-14	121.90	123.80	120.25	122.65	236507
2018-08-15	121.80	124.15	118.60	123.85	338960
2018-08-16	124.00	128.78	123.58	128.30	424761
2018-08-17	128.25	129.00	125.30	125.70	336749
2018-08-20	126.55	126.55	122.45	125.00	258519
2018-08-21	125.35	127.40	124.60	127.00	199006
2018-08-22	126.65	129.85	126.15	129.40	159348
2018-08-23	129.10	131.00	128.40	129.35	180528
2018-08-24	129.50	130.00	127.10	129.10	171520
2018-08-27	129.80	131.55	128.90	130.80	189417
2018-08-28	130.90	132.00	129.25	131.50	241971
2018-08-29	131.45	135.00	131.20	134.75	434599
2018-08-30	134.40	136.05	132.90	135.80	218407
2018-08-31	135.30	139.70	134.85	138.85	279603
2018-09-04	138.75	140.93	136.80	140.60	250994
2018-09-05	140.25	140.40	133.10	138.75	344824
2018-09-06	138.95	142.75	138.95	142.45	305300
2018-09-07	142.20	145.30	141.85	142.10	252385
2018-09-10	142.75	144.55	141.90	143.00	157229
2018-09-11	142.95	148.95	141.30	148.10	454434
2018-09-12	148.20	154.25	148.05	154.00	470529
2018-09-13	155.15	156.65	153.60	155.05	314177
2018-09-14	155.80	157.15	154.30	156.80	325324
2018-09-17	156.65	158.70	151.55	152.95	726467
2018-09-18	152.70	155.70	151.55	152.15	259746
2018-09-19	152.40	153.60	148.30	150.50	205276
2018-09-20	151.45	152.30	149.95	151.30	177691
2018-09-21	150.70	152.10	148.75	149.35	239838
2018-09-24	149.25	152.10	148.58	151.90	171198
2018-09-25	152.20	156.20	151.43	155.65	135783
2018-09-26	156.20	156.20	153.21	154.25	123307
2018-09-27	154.65	154.65	147.50	149.15	306420
2018-09-28	148.85	151.33	148.40	149.70	190461
2018-10-01	149.94	150.56	146.77	147.65	363382
2018-10-02	146.96	149.48	141.55	142.57	184764
2018-10-03	142.68	143.13	140.47	141.12	361955
2018-10-04	140.41	140.43	136.38	137.51	517531
2018-10-05	137.14	139.53	130.90	135.32	257833
2018-10-08	136.06	137.59	131.07	134.54	356566
2018-10-09	133.96	136.51	132.40	133.54	216588
2018-10-10	133.35	134.76	130.27	131.00	373708
2018-10-11	130.59	136.28	129.20	133.52	427241
2018-10-12	135.80	139.70	134.12	136.94	339255
2018-10-15	136.44	138.00	133.89	136.15	357617
2018-10-16	137.46	142.80	136.42	142.54	241795
2018-10-17	142.37	144.47	140.21	142.35	284236
2018-10-18	142.10	142.40	139.72	140.84	142607
2018-10-19	141.12	142.62	136.01	136.97	203874
2018-10-22	137.20	139.22	134.30	136.80	240052
2018-10-23	134.07	138.72	133.39	138.25	288002
2018-10-24	138.25	141.15	137.28	138.32	316773
2018-10-25	138.35	138.59	132.64	138.08	317495
2018-10-26	136.61	140.42	135.05	137.95	345843
2018-10-29	139.56	140.24	135.52	137.33	300834
2018-10-30	137.15	140.85	135.42	135.70	638517
2018-10-31	136.51	139.40	134.80	136.00	411846
2018-11-01	137.01	142.81	137.01	141.16	577589
2018-11-02	141.45	144.35	137.56	137.75	445614
2018-11-05	137.80	140.46	135.75	140.14	661793
2018-11-06	142.85	148.42	138.50	147.71	1341606
2018-11-07	148.00	158.48	147.12	156.48	744861
2018-11-08	155.05	160.50	153.19	155.58	741945
2018-11-09	154.18	154.21	147.11	150.20	441838
2018-11-12	150.52	150.52	136.74	137.65	400304
2018-11-13	137.74	141.74	133.60	134.17	381120
2018-11-14	136.27	136.60	129.33	129.93	320523
2018-11-15	129.37	134.53	129.04	134.26	209190
2018-11-16	134.12	138.43	131.89	136.57	257451
2018-11-19	136.34	136.84	121.84	123.35	533989
2018-11-20	123.05	125.62	120.12	122.04	335378
2018-11-21	123.40	128.10	121.06	125.64	214384
2018-11-23	124.78	126.81	124.27	125.42	72218
2018-11-26	126.32	130.25	125.40	129.24	223675
2018-11-27	128.74	132.21	127.50	129.96	341227
2018-11-28	131.13	135.42	128.21	135.33	225876
2018-11-29	134.17	138.87	132.28	137.73	245439
2018-11-30	136.87	140.48	136.87	139.22	280578
2018-12-03	139.25	145.53	139.25	145.19	298315
2018-12-04	145.20	147.70	138.70	139.33	423193
2018-12-06	136.92	141.04	131.40	136.31	566102
2018-12-07	135.63	136.94	129.80	131.72	238568
2018-12-10	131.55	133.43	128.70	132.58	173069
2018-12-11	134.63	136.53	125.27	127.87	409717
2018-12-12	129.74	131.40	126.79	130.34	284044
2018-12-13	131.57	131.99	125.09	126.33	203117
2018-12-14	125.07	129.20	123.65	125.40	303741
2018-12-17	124.40	124.43	118.25	118.68	202843
2018-12-18	118.84	121.51	118.47	120.92	372681
2018-12-19	120.52	123.23	117.28	118.24	285111
2018-12-20	117.67	119.63	115.01	116.72	685231
2018-12-21	116.73	118.72	113.50	116.00	349062
2018-12-24	115.20	115.20	110.84	113.42	119485
2018-12-26	114.45	124.76	114.36	124.52	564943
2018-12-27	122.56	126.66	120.44	126.66	294315
2018-12-28	127.14	127.14	123.62	124.66	189431
2018-12-31	125.82	126.73	120.83	122.20	405858
2019-01-02	120.59	124.85	119.64	123.07	394560
2019-01-03	122.09	122.57	115.55	115.84	321636
2019-01-04	117.40	125.09	116.60	123.40	689372
2019-01-07	124.08	124.08	119.51	121.02	327982
2019-01-08	122.50	124.90	120.66	123.51	271300
2019-01-09	124.78	125.94	122.12	124.13	278904
2019-01-10	122.97	130.16	121.84	129.64	343780
2019-01-11	129.30	130.36	126.25	126.85	282184
2019-01-14	125.20	129.72	123.01	127.59	211384
2019-01-15	127.59	133.00	127.20	132.26	229316
2019-01-16	133.25	138.13	133.25	137.27	444690
2019-01-17	136.66	139.13	135.00	138.44	363822
2019-01-18	140.09	142.34	137.52	142.00	327654
2019-01-22	140.37	142.38	139.54	140.73	334214
2019-01-23	141.54	141.74	137.13	139.23	261707
2019-01-24	138.95	139.00	136.78	138.70	311150
2019-01-25	139.41	144.81	138.90	143.76	322835
2019-01-28	140.89	140.89	137.03	137.03	214293
2019-01-29	138.32	139.00	135.33	137.22	198909
2019-01-30	139.54	144.60	138.26	142.93	376653
2019-01-31	142.30	148.00	141.07	145.51	319895
2019-02-01	145.09	146.05	143.49	144.71	277795
2019-02-04	144.43	147.62	143.53	147.00	207662
2019-02-05	147.77	150.18	147.54	149.03	322384
2019-02-06	149.19	150.16	146.17	150.01	182423
2019-02-07	148.79	151.04	147.49	148.23	175997
2019-02-08	147.49	147.81	144.74	147.49	259166
2019-02-11	148.20	151.38	146.72	150.84	228989
2019-02-12	151.80	153.42	150.15	153.18	208617
2019-02-13	154.24	155.52	152.05	154.33	160006
2019-02-14	153.50	155.59	152.72	153.54	136887
2019-02-15	154.08	155.78	154.08	155.57	163001
2019-02-19	155.52	155.55	149.59	151.23	244911
2019-02-20	151.14	151.47	148.78	149.00	450814
2019-02-21	148.35	148.35	145.34	146.33	206659
2019-02-22	146.57	147.49	145.55	146.34	283932
2019-02-25	147.74	149.91	145.94	149.00	484569
2019-02-26	148.43	149.27	145.40	146.75	300672
2019-02-27	132.52	135.86	124.82	132.27	2500642
2019-02-28	132.48	137.18	131.06	133.67	528119
2019-03-01	134.71	141.15	134.29	140.52	427867
2019-03-04	140.92	144.91	138.50	141.60	556106
2019-03-05	141.14	142.37	137.63	141.60	282241
2019-03-06	141.66	141.97	138.85	140.00	486535
2019-03-07	138.95	140.60	138.07	138.69	218914
2019-03-08	137.78	139.35	134.14	139.00	267981
2019-03-11	139.08	141.48	137.77	141.02	220078
2019-03-12	141.02	145.01	139.82	144.76	225619
2019-03-13	145.48	149.25	144.78	148.71	377612
2019-03-14	148.47	150.85	146.62	150.45	237323
2019-03-15	150.80	157.42	150.30	155.33	1032441
2019-03-18	155.30	155.64	149.55	152.21	323398
2019-03-19	153.02	156.07	150.53	154.69	266252
2019-03-20	154.27	158.43	154.27	157.75	324258
2019-03-21	156.97	160.59	156.97	160.31	394396
2019-03-22	159.63	162.50	157.83	157.96	413644
2019-03-25	157.39	158.34	154.22	157.25	399601
2019-03-26	158.47	159.82	154.77	155.11	332338
2019-03-27	155.18	156.09	148.29	149.11	587729
2019-03-28	149.06	149.69	144.44	147.42	409798
2019-03-29	147.75	149.26	146.17	147.01	287299
2019-04-01	148.43	149.53	140.91	143.63	545551
2019-04-02	143.29	145.14	141.99	144.44	432840
2019-04-03	145.10	145.78	140.49	142.69	710484
2019-04-04	142.69	143.28	139.06	140.32	503379
2019-04-05	140.94	141.68	139.45	140.96	293661
2019-04-08	141.17	142.14	139.52	141.74	268419
2019-04-09	141.06	144.38	140.21	140.44	341350
2019-04-10	140.50	144.52	139.27	143.61	382340
2019-04-11	144.03	146.25	140.86	141.16	229673
2019-04-12	142.52	142.70	137.42	140.73	408882
2019-04-15	139.92	141.20	136.83	137.95	279416
2019-04-16	139.21	139.21	132.95	134.39	297936
2019-04-17	134.50	134.50	122.40	126.83	1042256
2019-04-18	127.11	129.16	124.26	128.97	694376
2019-04-22	128.92	131.69	126.76	129.91	517646
2019-04-23	130.05	131.65	128.93	130.85	282606
2019-04-24	130.72	136.47	130.23	133.35	437383
2019-04-25	134.01	137.70	131.27	136.76	481766
2019-04-26	136.98	138.67	136.04	137.04	607619
2019-04-29	137.20	137.20	133.90	134.68	578763
2019-04-30	134.43	136.35	134.34	134.50	312174
2019-05-01	134.88	135.00	126.75	127.39	610007
2019-05-02	127.31	131.88	127.24	131.57	578184
2019-05-03	132.44	134.25	130.59	132.09	475461
2019-05-06	129.10	132.03	127.45	131.31	592776
2019-05-07	130.16	130.46	126.74	129.62	752717
2019-05-08	131.00	140.48	131.00	135.25	1809501
2019-05-09	134.05	135.20	131.50	132.82	440931
2019-05-10	130.60	133.28	127.48	131.03	300017
2019-05-13	127.94	129.94	123.13	124.65	681439
2019-05-14	125.13	134.89	125.13	133.79	479153
2019-05-15	132.79	136.19	132.79	135.03	246599
2019-05-16	135.33	144.27	135.33	143.41	599839
2019-05-17	142.09	145.95	140.11	142.47	453481
2019-05-20	140.69	140.90	138.00	139.05	260691
2019-05-21	140.38	140.88	136.59	137.60	347598
2019-05-22	136.23	138.17	135.81	137.30	180691
2019-05-23	135.68	135.68	132.26	134.98	480066
2019-05-24	135.97	138.83	134.51	138.53	236562
2019-05-28	138.25	140.00	137.00	137.85	222100
2019-05-29	136.24	137.12	133.54	137.01	291118
2019-05-30	140.00	147.30	139.43	146.30	477912
2019-05-31	145.25	145.76	141.74	142.70	352619
2019-06-03	142.70	144.65	140.00	144.32	308009
2019-06-04	145.90	150.84	144.61	150.52	253957
2019-06-05	151.23	154.12	151.00	152.56	282078
2019-06-06	152.44	155.43	150.85	154.74	175799
2019-06-07	155.92	161.67	154.82	160.81	386978
2019-06-10	160.00	166.31	160.00	165.58	492714
2019-06-11	167.00	169.57	162.28	165.21	504490
2019-06-12	164.00	164.00	160.21	163.09	469819
2019-06-13	164.63	164.97	161.27	163.63	209714
2019-06-14	163.60	167.20	162.90	166.83	266556
2019-06-17	166.83	169.47	165.21	166.95	420244
2019-06-18	168.92	170.00	166.68	167.39	326471
2019-06-19	167.75	168.00	165.23	166.41	496298
2019-06-20	168.31	170.00	164.02	165.22	331893
2019-06-21	164.66	166.12	161.90	164.82	315730
2019-06-24	164.39	166.30	163.20	164.59	279434
2019-06-25	164.94	169.34	163.60	166.97	496950
2019-06-26	167.87	169.45	161.69	161.96	218246
2019-06-27	162.68	164.30	159.60	160.02	575648
2019-06-28	160.98	162.25	159.32	160.00	372719
2019-07-01	161.00	163.00	158.55	160.47	513462
2019-07-02	160.31	163.98	158.45	163.43	302914
2019-07-03	164.38	164.38	159.50	159.71	227905
2019-07-05	159.02	163.39	157.93	162.68	161582
2019-07-08	161.82	165.59	160.44	164.54	278109
2019-07-09	163.77	166.30	163.20	165.97	145983
2019-07-10	166.64	171.10	166.64	170.03	319771
2019-07-11	171.22	172.95	170.00	172.51	196305
2019-07-12	172.77	173.59	168.29	169.69	159926
2019-07-15	169.92	173.95	168.97	172.73	200587
2019-07-16	172.60	173.46	168.86	169.69	197595
2019-07-17	170.86	178.33	169.14	174.05	436690
2019-07-18	173.97	178.77	173.82	176.86	263444
2019-07-19	177.54	178.53	175.37	176.14	456258
2019-07-22	176.64	176.64	170.55	171.19	320590
2019-07-23	171.62	178.67	171.61	177.26	348632
2019-07-24	177.19	183.85	177.19	183.40	433980
2019-07-25	181.98	185.70	180.22	181.62	376036
2019-07-26	182.03	183.88	179.21	180.36	206664
2019-07-29	180.36	181.30	177.62	180.94	171501
2019-07-30	178.52	180.50	177.44	179.49	323054
2019-07-31	175.27	177.04	161.02	167.60	1793064
2019-08-01	168.57	172.73	166.15	167.81	363851
2019-08-02	167.37	167.74	161.02	162.12	382265
2019-08-05	159.65	159.82	155.85	157.84	342422
2019-08-06	159.02	166.25	159.02	165.63	527500
2019-08-07	151.92	154.63	138.39	147.02	2441613
2019-08-08	147.50	149.96	146.63	149.55	458582
2019-08-09	149.32	152.17	147.50	147.56	312480
2019-08-12	146.95	151.00	146.12	148.85	354350
2019-08-13	148.45	154.21	148.45	151.97	279714
2019-08-14	149.12	150.25	147.53	148.50	292421
2019-08-15	149.06	150.17	144.58	145.25	304833
2019-08-16	146.09	146.56	144.02	145.21	198218
2019-08-19	146.90	146.90	142.62	143.43	456462
2019-08-20	143.46	145.04	142.31	144.40	197577
2019-08-21	145.50	147.09	144.35	144.54	264871
2019-08-22	145.26	145.76	142.51	144.92	181702
2019-08-23	144.55	145.30	139.14	139.74	262164
2019-08-26	141.01	142.91	139.93	142.60	306572
2019-08-27	143.58	146.00	140.18	141.26	255816
2019-08-28	140.32	143.58	138.02	142.87	312582
2019-08-29	144.32	145.88	142.23	145.14	255609
2019-08-30	145.95	147.24	144.30	145.55	429191
2019-09-03	144.81	149.50	144.23	146.56	467903
2019-09-04	147.37	147.41	139.87	140.28	309385
2019-09-05	141.41	143.11	133.40	134.00	735823
2019-09-06	134.26	135.66	131.31	131.82	614858
2019-09-09	138.48	143.57	133.58	136.17	1356395
2019-09-10	135.20	141.99	134.23	140.40	672225
2019-09-11	140.38	148.05	140.38	146.43	760355
2019-09-12	147.17	149.99	146.29	149.14	587250
2019-09-13	148.89	150.41	148.05	149.00	613983
2019-09-16	147.24	151.78	146.28	151.45	459483
2019-09-17	152.17	154.98	149.86	151.62	432691
2019-09-18	151.93	152.45	148.25	150.08	398882
2019-09-19	150.92	151.49	147.77	147.81	570359
2019-09-20	148.14	151.13	146.08	147.90	5203648
2019-09-23	146.74	147.05	141.54	144.01	890778
2019-09-24	144.38	145.56	136.88	140.30	616228
2019-09-25	140.24	140.80	137.12	139.96	363688
2019-09-26	139.12	139.12	134.80	135.08	885219
2019-09-27	136.06	136.07	131.56	132.00	482324
2019-09-30	132.00	134.66	130.66	134.49	590841
2019-10-01	134.93	137.83	132.95	134.81	913834
2019-10-02	133.81	136.06	130.80	135.51	572413
2019-10-03	135.29	141.01	134.52	139.20	838518
2019-10-04	139.57	146.80	139.57	146.07	634489
2019-10-07	145.12	145.30	142.43	143.60	388836
2019-10-08	142.64	144.07	137.52	137.79	361415
2019-10-09	138.97	142.64	137.84	142.29	304759
2019-10-10	142.05	144.37	141.70	142.71	216027
2019-10-11	144.70	147.28	143.18	145.94	339669
2019-10-14	145.59	145.59	142.51	144.74	206537
2019-10-15	145.57	147.14	144.17	146.89	296409
2019-10-16	147.24	147.85	145.70	146.19	274058
2019-10-17	147.33	148.83	145.33	146.90	313858
2019-10-18	146.90	148.32	143.99	147.21	178265
2019-10-21	148.05	149.41	146.96	147.63	159671
2019-10-22	147.95	150.78	146.47	150.00	674689
2019-10-23	150.33	151.00	148.58	149.64	390333
2019-10-24	150.96	152.31	149.13	150.00	419997
2019-10-25	149.36	157.74	149.10	157.71	537198
2019-10-28	157.98	159.25	156.32	157.85	524696
2019-10-29	157.60	163.25	156.89	162.86	363616
2019-10-30	162.02	162.76	158.94	160.10	317330
2019-10-31	159.92	161.09	155.31	155.97	501696
2019-11-01	156.95	162.89	156.95	160.17	410745
2019-11-04	161.01	162.05	158.56	160.50	594129
2019-11-05	160.20	164.34	159.62	164.01	390176
2019-11-06	163.92	167.36	163.92	166.04	746328
2019-11-07	167.00	175.53	165.01	172.93	1008100
2019-11-08	164.00	168.09	153.28	164.74	1525635
2019-11-11	164.76	171.68	164.63	168.18	768813
2019-11-12	167.43	169.66	166.24	167.03	372023
2019-11-13	165.29	167.14	164.41	166.03	398417
2019-11-14	166.30	168.24	164.78	164.84	378122
2019-11-15	165.66	168.25	165.66	166.76	587918
2019-11-18	167.35	169.36	166.22	166.49	365638
2019-11-19	167.12	169.52	165.02	168.77	509681
2019-11-20	168.83	170.93	166.75	168.16	467669
2019-11-21	168.55	169.18	166.01	167.43	305203
2019-11-22	168.98	169.03	165.81	167.24	434835
2019-11-25	168.11	172.78	167.93	171.83	789164
2019-11-26	171.95	176.48	170.45	176.40	758368
2019-11-27	176.79	178.25	176.18	177.80	280383
2019-11-29	177.00	178.74	175.95	176.92	187469
2019-12-02	176.90	178.63	173.34	174.11	416257
2019-12-03	172.69	173.51	169.98	171.03	338712
2019-12-04	172.03	175.13	171.98	172.95	454528
2019-12-05	172.61	173.50	169.27	169.57	362218
2019-12-06	170.77	171.61	167.45	167.73	237135
2019-12-09	167.73	167.88	161.01	161.13	357007
2019-12-10	160.63	160.79	156.69	158.48	529093
2019-12-11	158.67	158.67	155.88	156.67	227212
2019-12-12	156.94	160.63	155.41	159.32	500144
2019-12-13	159.80	161.65	158.34	159.32	242242
2019-12-16	159.57	161.42	157.76	158.30	498040
2019-12-17	157.78	158.89	157.26	158.24	421442
2019-12-18	158.64	158.99	157.20	158.33	343854
2019-12-19	159.25	159.64	158.06	159.09	244049
2019-12-20	161.14	161.57	159.10	159.68	511929
2019-12-23	160.22	164.05	159.10	162.80	571999
2019-12-24	163.50	165.23	162.43	162.58	173176
2019-12-26	162.49	164.75	162.03	164.63	138596
2019-12-27	164.99	166.23	162.79	164.10	177558
2019-12-30	164.07	164.85	162.20	163.51	212803
2019-12-31	163.16	167.02	162.72	164.27	291372
2020-01-02	164.16	165.33	162.10	163.79	368385
2020-01-03	161.33	162.60	159.54	160.69	266817
2020-01-06	159.51	161.99	158.06	161.41	359067
2020-01-07	161.00	161.00	157.30	158.68	238353
2020-01-08	159.27	159.74	156.03	156.83	338761
2020-01-09	156.93	157.66	155.45	156.87	223770
2020-01-10	157.84	163.50	157.76	161.95	451477
2020-01-13	162.16	162.74	159.66	162.43	364344
2020-01-14	162.08	163.49	157.60	158.09	342976
2020-01-15	158.65	161.07	155.61	159.73	438560
2020-01-16	160.92	161.28	159.42	160.43	280432
2020-01-17	161.09	162.01	159.63	160.36	198591
2020-01-21	160.46	170.28	160.30	168.89	320404
2020-01-22	169.24	172.12	169.19	170.59	212431
2020-01-23	170.67	171.91	168.90	171.32	276267
2020-01-24	171.98	172.99	170.89	171.75	245609
2020-01-27	168.79	174.54	168.23	172.44	267990
2020-01-28	172.76	176.00	172.21	175.90	193653
2020-01-29	176.20	180.00	174.93	177.64	241171
2020-01-30	175.71	178.56	174.29	178.13	342754
2020-01-31	178.00	179.24	173.73	175.46	323059
2020-02-03	176.13	178.42	175.19	177.98	154226
2020-02-04	180.00	183.29	179.21	181.17	158830
2020-02-05	183.00	183.21	177.55	178.43	316800
2020-02-06	178.80	181.14	175.86	180.56	186073
2020-02-07	179.55	180.23	175.82	176.35	238480
2020-02-10	176.06	183.38	176.05	183.22	196670
2020-02-11	183.83	186.00	183.05	185.12	226590
2020-02-12	185.57	186.33	182.69	185.51	163493
2020-02-13	184.78	190.30	183.94	189.69	250153
2020-02-14	190.07	191.66	188.37	190.44	176004
2020-02-18	190.58	191.98	189.25	191.03	175628
2020-02-19	192.01	194.93	191.09	193.76	167276
2020-02-20	193.55	194.60	188.00	191.14	280315
2020-02-21	190.76	193.18	188.51	192.12	315659
2020-02-24	186.74	188.44	182.89	184.27	407548
2020-02-25	185.35	186.56	173.89	176.16	437908
2020-02-26	162.36	177.22	158.00	171.69	931687
2020-02-27	168.08	179.15	165.60	174.75	506165
2020-02-28	170.37	171.71	161.80	165.86	716107
2020-03-02	167.84	174.99	166.70	172.27	488938
2020-03-03	172.48	175.91	165.77	169.64	312659
2020-03-04	172.98	177.74	171.14	177.49	184155
2020-03-05	175.74	180.43	172.73	176.09	215759
2020-03-06	171.56	181.65	171.56	180.88	276232
2020-03-09	170.68	177.39	164.79	170.37	473737
2020-03-10	174.24	179.48	166.84	178.92	400583
2020-03-11	174.56	177.96	172.40	176.86	509851
2020-03-12	160.00	180.39	160.00	168.89	653213
2020-03-13	175.87	177.30	151.46	167.43	712013
2020-03-16	153.07	159.04	140.88	140.88	603239
2020-03-17	144.34	147.02	132.92	145.40	601328
2020-03-18	136.89	145.60	131.96	141.26	638353
2020-03-19	141.15	145.20	128.40	139.95	666752
2020-03-20	139.14	146.79	131.54	132.23	413576
2020-03-23	132.67	135.54	121.80	124.34	365740
2020-03-24	130.33	148.01	130.33	144.09	358174
2020-03-25	143.76	158.84	140.29	146.96	375249
2020-03-26	149.29	161.54	147.87	159.08	393966
2020-03-27	154.50	158.70	151.82	155.37	293586
2020-03-30	156.31	164.29	152.37	163.20	295437
2020-03-31	162.92	167.77	159.32	161.33	532403
2020-04-01	156.26	161.33	150.58	153.61	294624
2020-04-02	153.37	162.29	149.23	161.83	233753
2020-04-03	160.81	163.40	154.79	158.16	293377
2020-04-06	162.56	166.76	160.29	163.14	246352
2020-04-07	163.59	164.50	152.98	153.32	393601
2020-04-08	154.21	163.15	153.65	160.92	306372
2020-04-09	164.13	164.98	160.00	162.80	291343
2020-04-13	161.39	162.77	153.79	159.56	277993
2020-04-14	162.70	170.31	162.06	169.84	296994
2020-04-15	167.34	172.14	163.84	171.09	220320
2020-04-16	172.56	175.96	171.41	171.93	226290
2020-04-17	176.51	179.40	171.90	177.93	225801
2020-04-20	175.00	186.02	171.22	181.07	251060
2020-04-21	178.07	182.39	175.08	181.00	187899
2020-04-22	183.43	185.00	179.86	180.74	162048
2020-04-23	182.32	188.74	180.64	187.00	177845
2020-04-24	189.81	191.00	186.58	190.02	156683
2020-04-27	191.00	193.21	188.54	189.29	181674
2020-04-28	191.30	191.88	178.68	179.40	254224
2020-04-29	182.26	184.12	178.66	179.34	262468
2020-04-30	178.44	181.36	174.48	177.32	200214
2020-05-01	174.53	175.35	169.00	170.62	223438
2020-05-04	169.67	172.36	168.75	171.25	168626
2020-05-05	173.10	178.57	171.83	176.43	209027
2020-05-06	178.55	181.99	173.85	176.60	174849
2020-05-07	179.63	187.99	177.96	184.38	271775
2020-05-08	185.00	185.00	177.00	179.07	364081
2020-05-11	176.87	192.92	176.33	191.72	374594
2020-05-12	190.00	190.32	179.69	180.84	531839
2020-05-13	180.00	180.05	162.00	165.17	445837
2020-05-14	162.26	170.22	161.88	169.05	197924
2020-05-15	168.15	172.37	167.94	171.14	160053
2020-05-18	174.49	178.49	171.42	173.32	166592
2020-05-19	172.95	174.83	168.67	168.86	144199
2020-05-20	170.63	176.59	169.09	175.31	174376
2020-05-21	175.07	176.96	171.15	176.11	223377
2020-05-22	177.53	177.53	174.93	176.99	156319
2020-05-26	180.29	180.29	169.22	169.62	201396
2020-05-27	169.49	171.76	161.11	171.15	204579
2020-05-28	169.35	181.55	169.34	172.72	483579
2020-05-29	173.41	174.44	167.07	172.42	253908
2020-06-01	172.83	177.18	169.12	176.03	203645
2020-06-02	175.83	177.74	173.09	176.29	211132
2020-06-03	177.39	178.30	173.69	176.65	183503
2020-06-04	175.13	179.27	173.08	174.73	246036
2020-06-05	175.89	179.57	173.50	179.04	217722
2020-06-08	179.45	182.13	176.79	178.17	197366
2020-06-09	177.86	177.86	170.48	171.12	188504
2020-06-10	170.97	173.04	169.73	170.81	164029
2020-06-11	168.00	168.58	165.42	166.88	441312
2020-06-12	170.41	171.90	164.50	167.70	307613
2020-06-15	165.97	173.88	163.48	172.50	220864
2020-06-16	177.00	177.78	169.41	170.11	250315
2020-06-17	171.74	173.52	169.58	171.40	198477
2020-06-18	171.05	175.58	170.80	173.09	222865
2020-06-19	174.63	181.78	173.73	177.92	456665
2020-06-22	177.81	180.57	175.49	178.29	226460
2020-06-23	179.79	185.04	179.29	182.91	245407
2020-06-24	182.57	182.57	172.41	173.00	166834
2020-06-25	173.17	174.36	168.54	173.31	210692
2020-06-26	173.52	175.69	169.50	170.67	413841
2020-06-29	172.36	173.89	169.19	172.38	126273
2020-06-30	173.23	179.82	173.23	178.82	309464
2020-07-01	179.07	186.78	178.64	185.27	293257
2020-07-02	186.48	189.23	185.39	187.95	217548
2020-07-06	190.00	192.87	188.49	191.26	485363
2020-07-07	190.94	193.52	189.52	191.17	215538
2020-07-08	191.80	194.18	191.31	193.98	186958
2020-07-09	195.00	195.00	189.95	193.56	138612
2020-07-10	193.00	193.00	189.80	191.87	137168
2020-07-13	192.47	195.00	185.59	185.90	210000
2020-07-14	185.47	187.12	182.30	186.92	124692
2020-07-15	189.94	193.91	189.91	192.86	177927
2020-07-16	192.41	192.97	186.81	188.37	86944
2020-07-17	189.23	196.93	189.13	196.50	313774
2020-07-20	197.69	200.93	195.25	200.53	221525
2020-07-21	202.00	202.24	198.53	200.79	146695
2020-07-22	200.65	203.65	200.19	203.34	141054
2020-07-23	204.30	212.57	203.16	207.19	246618
2020-07-24	207.47	209.88	202.26	209.54	141671
2020-07-27	209.64	213.11	208.21	212.94	160346
2020-07-28	211.87	213.99	207.22	213.00	314535
2020-07-29	214.22	222.36	213.60	221.00	359368
2020-07-30	217.84	225.64	215.66	224.53	208073
2020-07-31	223.31	224.42	216.19	221.91	426650
2020-08-03	223.29	230.86	221.93	229.48	438507
2020-08-04	225.00	228.02	213.28	227.47	498061
2020-08-05	228.99	237.23	228.99	236.07	196410
2020-08-06	224.22	233.12	224.22	232.75	275510
2020-08-07	232.86	237.96	232.03	234.20	165387
2020-08-10	234.00	234.00	231.04	232.49	127548
2020-08-11	233.81	234.62	228.63	232.90	316660
2020-08-12	234.00	239.14	232.44	237.00	207017
2020-08-13	237.16	241.81	236.96	238.73	209426
2020-08-14	238.20	238.20	233.06	233.61	120663
2020-08-17	235.09	238.17	234.25	234.31	318748
2020-08-18	234.23	237.06	233.47	233.62	304929
2020-08-19	235.14	236.43	232.47	232.97	278525
2020-08-20	232.10	235.09	230.80	230.81	240470
2020-08-21	229.83	233.17	228.72	232.67	243419
2020-08-24	235.28	235.53	228.89	230.65	142657
2020-08-25	230.67	233.37	230.43	231.56	142280
2020-08-26	231.00	231.49	229.30	230.00	162785
2020-08-27	230.00	232.63	223.68	224.65	465496
2020-08-28	224.64	224.64	216.65	220.95	778385
2020-08-31	220.21	221.03	208.47	209.15	701304
2020-09-01	209.20	213.73	209.20	212.99	260523
2020-09-02	214.22	215.44	208.45	214.22	279901
2020-09-03	212.32	212.32	201.40	206.10	493576
2020-09-04	206.72	208.74	200.49	206.40	266850
2020-09-08	200.92	203.86	197.61	198.15	394386
2020-09-09	199.85	204.71	199.85	203.52	361721
2020-09-10	203.53	207.19	200.61	200.83	164906
2020-09-11	202.19	203.22	198.80	199.43	276137
2020-09-14	200.97	202.67	186.08	193.66	1532681
2020-09-15	195.76	201.59	194.44	197.88	608646
2020-09-16	198.32	199.10	193.74	196.00	390821
2020-09-17	194.35	199.63	192.83	199.28	428216
2020-09-18	201.60	207.33	200.19	205.98	740708
2020-09-21	200.75	202.68	193.11	202.45	410012
2020-09-22	203.19	204.70	198.64	204.30	231671
2020-09-23	205.48	209.09	202.82	204.47	341590
2020-09-24	203.28	204.90	193.38	193.39	404179
2020-09-25	192.68	195.25	187.43	194.18	332550
2020-09-28	197.16	197.31	191.77	194.46	408666
2020-09-29	198.18	199.51	193.11	193.45	345739
2020-09-30	193.81	198.16	192.86	194.38	422978
2020-10-01	196.06	198.18	190.37	190.40	398412
2020-10-02	188.01	189.73	183.55	186.92	429642
2020-10-05	188.26	191.25	186.92	190.00	396939
2020-10-06	191.24	192.99	187.85	188.98	295779
2020-10-07	191.98	199.75	191.95	197.90	489670
2020-10-08	199.90	208.22	197.65	207.98	402524
2020-10-09	210.41	216.38	206.03	216.06	508799
2020-10-12	216.80	217.49	208.70	209.94	374852
2020-10-13	207.58	210.88	206.36	207.75	208996
2020-10-14	207.90	209.87	204.28	205.80	262643
2020-10-15	203.04	217.37	202.29	215.40	380958
2020-10-16	215.26	220.12	213.88	214.00	248791
2020-10-19	214.11	220.03	212.10	213.51	300415
2020-10-20	214.36	218.80	212.17	212.58	285105
2020-10-21	212.07	220.23	211.83	219.41	330458
2020-10-22	220.19	230.40	220.19	230.32	497994
2020-10-23	230.87	236.09	228.47	236.00	373196
2020-10-26	234.43	237.30	232.15	236.71	548101
2020-10-27	237.00	241.80	235.03	238.83	420789
2020-10-28	237.81	237.81	227.07	232.72	473243
2020-10-29	252.00	277.00	248.51	264.18	1363975
2020-10-30	260.53	265.04	249.75	261.03	549740
2020-11-02	263.07	263.07	241.66	248.17	538194
2020-11-03	249.95	253.36	246.05	249.69	442546
2020-11-04	253.60	256.90	244.08	249.00	453414
2020-11-05	253.80	256.00	247.99	248.59	349630
2020-11-06	248.48	252.77	240.36	251.22	311206
2020-11-09	255.99	255.99	241.87	242.46	445597
2020-11-10	233.90	264.89	223.39	261.15	1666541
2020-11-11	256.03	270.46	254.19	263.99	692173
2020-11-12	262.89	273.94	260.58	272.83	578396
2020-11-13	271.46	271.46	256.67	262.81	473543
2020-11-16	262.77	270.66	259.00	262.38	291042
2020-11-17	263.19	263.19	253.70	260.00	310318
2020-11-18	261.33	262.65	254.63	258.30	363240
2020-11-19	259.65	261.07	252.08	255.57	354674
2020-11-20	255.97	264.00	255.53	259.15	346453
2020-11-23	261.57	263.53	253.75	254.71	203809
2020-11-24	255.68	257.08	233.22	234.18	748900
2020-11-25	234.36	234.36	222.85	224.12	614006
2020-11-27	222.83	228.40	219.30	226.59	391482
2020-11-30	227.47	230.13	218.96	221.90	504934
2020-12-01	223.06	223.06	211.17	216.38	1029323
2020-12-02	215.97	215.97	202.09	205.24	1125583
2020-12-03	202.51	208.86	190.16	206.25	1609926
2020-12-04	205.04	210.11	200.99	209.89	612119
2020-12-07	216.00	230.99	213.93	224.02	1460632
2020-12-08	199.16	206.98	182.62	204.07	6444369
2020-12-09	206.71	214.34	202.13	209.18	1319201
2020-12-10	208.00	212.60	194.18	196.13	1139377
2020-12-11	197.24	197.57	186.22	190.83	1148241
2020-12-14	190.88	195.87	188.03	189.64	622023
2020-12-15	189.01	190.44	181.86	188.82	1216125
2020-12-16	174.00	175.72	163.49	174.98	2913197
2020-12-17	176.23	181.62	173.45	180.54	895229
2020-12-18	181.98	182.93	176.74	182.00	968058
2020-12-21	179.81	186.28	177.32	185.91	642235
2020-12-22	187.03	190.48	186.24	187.23	865779
2020-12-23	188.60	196.10	188.27	194.74	800093
2020-12-24	195.00	196.18	185.48	187.41	505306
2020-12-28	189.64	190.38	173.00	175.95	888378
2020-12-29	175.00	177.46	171.22	175.77	613566
2020-12-30	178.31	179.70	174.50	176.91	434720
2020-12-31	177.89	177.89	174.03	175.00	318055
2021-01-04	174.32	179.00	171.56	175.60	507193
2021-01-05	176.40	186.64	174.79	184.28	840151
2021-01-06	182.44	190.28	182.39	189.71	724324
2021-01-07	189.13	195.90	189.00	195.32	397740
2021-01-08	195.68	201.51	195.42	197.71	501524
2021-01-11	210.00	214.00	205.41	206.23	834143
2021-01-12	205.11	216.63	205.11	213.59	597442
2021-01-13	213.36	227.72	212.50	223.01	674623
2021-01-14	222.90	235.44	222.90	233.04	700750
2021-01-15	234.81	239.13	226.02	228.46	510228
2021-01-19	230.69	237.48	228.80	236.88	489366
2021-01-20	239.91	247.05	237.52	242.79	564452
2021-01-21	242.34	248.37	237.31	245.70	271355
2021-01-22	244.65	246.33	240.21	244.04	252643
2021-01-25	245.93	284.93	245.90	255.94	1697878
2021-01-26	250.00	267.09	250.00	265.60	822550
2021-01-27	266.00	314.22	264.00	271.25	2858143
2021-01-28	269.54	284.92	259.73	263.74	1038193
2021-01-29	264.79	269.81	254.37	261.09	472221
2021-02-01	277.19	277.19	253.85	253.86	760785
2021-02-02	256.00	258.50	244.10	249.13	616862
2021-02-03	250.00	251.83	243.25	243.40	505675
2021-02-04	244.90	247.44	242.45	245.15	422930
2021-02-05	246.49	259.96	243.69	259.37	314851
2021-02-08	259.27	269.18	258.49	268.77	313126
2021-02-09	270.00	280.43	268.92	277.86	311569
2021-02-10	283.11	284.40	267.90	276.58	505944
2021-02-11	281.43	281.43	270.82	273.64	254771
2021-02-12	273.63	282.60	272.48	278.32	349636
2021-02-16	283.48	284.00	272.93	277.60	211553
2021-02-17	276.17	276.41	266.52	275.52	321082
2021-02-18	274.43	283.48	269.42	277.61	397587
2021-02-19	279.36	281.40	274.00	280.20	418490
2021-02-22	278.17	282.55	273.22	280.03	447603
2021-02-23	274.66	282.64	266.26	280.61	515131
2021-02-24	300.00	301.25	285.50	288.94	846996
2021-02-25	284.39	296.32	280.69	284.70	333954
2021-02-26	284.79	289.28	276.95	284.43	471993
2021-03-01	288.11	292.89	285.12	291.43	187380
2021-03-02	292.72	292.72	280.06	283.15	222945
2021-03-03	283.11	283.11	268.87	269.29	363237
2021-03-04	268.73	273.20	253.79	263.24	414807
2021-03-05	266.15	268.09	254.62	266.91	293002
2021-03-08	268.45	273.20	261.53	263.75	209868
2021-03-09	269.23	281.30	269.23	273.74	396921
2021-03-10	276.61	286.72	276.12	276.63	217739
2021-03-11	278.55	280.50	274.56	274.68	336030
2021-03-12	272.50	280.33	265.96	278.74	243018
2021-03-15	283.57	293.55	282.32	286.71	227898
2021-03-16	289.55	292.76	282.98	284.58	296938
2021-03-17	280.15	287.49	276.94	286.74	197476
2021-03-18	284.63	287.93	276.39	278.00	208463
2021-03-19	279.82	279.82	264.70	266.78	703281
2021-03-22	266.03	270.09	264.90	267.40	319841
2021-03-23	267.60	270.95	262.04	264.74	265164
2021-03-24	265.32	266.63	259.88	262.50	194124
2021-03-25	260.94	273.22	257.88	270.43	187413
2021-03-26	270.09	274.69	256.09	262.97	234018
2021-03-29	260.89	264.30	252.56	254.17	265555
2021-03-30	255.09	260.19	252.03	259.37	184145
2021-03-31	262.91	272.81	262.90	270.58	189261
2021-04-01	272.61	280.00	270.77	274.31	261063
2021-04-05	276.53	276.53	268.13	275.42	158569
2021-04-06	276.59	278.45	273.56	274.04	295886
2021-04-07	274.00	275.80	270.33	271.75	135791
2021-04-08	273.61	279.35	270.24	272.06	427266
2021-04-09	274.34	275.66	266.56	272.03	248040
2021-04-12	270.20	273.18	264.09	266.02	212750
2021-04-13	265.88	282.12	265.88	281.03	202755
2021-04-14	280.80	285.35	276.71	278.24	117043
2021-04-15	278.72	288.62	278.19	286.34	157452
2021-04-16	285.64	288.71	283.52	287.39	123868
2021-04-19	284.01	286.91	278.92	279.59	180203
2021-04-20	279.60	280.88	271.89	279.90	152565
2021-04-21	281.22	287.75	277.79	283.99	220254
2021-04-22	284.81	293.87	284.32	287.60	160477
2021-04-23	290.22	299.00	288.96	297.73	148476
2021-04-26	299.68	309.59	298.22	307.87	287188
2021-04-27	307.87	308.78	302.52	302.63	162355
2021-04-28	302.75	310.70	301.18	310.70	158688
2021-04-29	311.28	312.16	305.60	309.79	166168
2021-04-30	309.32	309.32	303.16	305.99	246549
2021-05-03	306.32	306.32	294.57	298.10	235864
2021-05-04	294.76	295.04	284.39	288.93	264477
2021-05-05	315.00	296.65	269.02	273.41	503798
2021-05-06	271.62	275.98	265.62	274.63	288242
2021-05-07	274.03	280.00	268.85	271.43	189463
2021-05-10	269.80	269.84	263.29	263.37	226041
2021-05-11	258.01	273.68	257.71	264.74	297433
2021-05-12	260.00	265.29	247.73	247.81	388742
2021-05-13	250.65	253.16	239.28	240.80	347951
2021-05-14	242.45	245.00	239.15	240.54	330058
2021-05-17	240.33	243.54	232.30	235.00	314267
2021-05-18	235.73	252.28	235.20	250.06	424411
2021-05-19	242.74	245.84	238.33	245.63	229022
2021-05-20	246.12	254.57	245.70	252.16	181472
2021-05-21	254.49	262.97	252.42	255.16	323660
2021-05-24	256.43	256.54	245.79	246.83	241809
2021-05-25	247.87	251.80	246.00	250.05	793170
2021-05-26	249.99	254.43	246.59	247.26	868736
2021-05-27	248.14	249.75	242.67	248.49	261086
2021-05-28	251.70	254.79	247.90	249.11	361583
2021-06-01	250.46	252.09	245.66	250.61	196669
2021-06-02	249.62	254.44	247.41	253.56	288116
2021-06-03	251.50	257.26	248.64	256.66	300658
2021-06-04	269.64	272.52	262.96	269.65	281610
2021-06-07	268.25	279.41	267.00	278.12	190277
2021-06-08	281.81	286.04	278.54	285.42	209848
2021-06-09	287.96	287.96	282.76	283.78	204944
2021-06-10	283.77	286.85	280.75	286.21	128477
2021-06-11	286.47	290.00	285.23	289.78	119909
2021-06-14	291.10	291.10	276.87	277.42	370695
2021-06-15	277.19	279.28	272.55	276.27	226218
2021-06-16	277.98	278.51	271.27	275.37	137776
2021-06-17	275.00	278.27	271.78	273.26	236668
2021-06-18	274.18	275.34	265.55	267.57	502192
2021-06-21	268.73	274.02	263.24	273.69	412945
2021-06-22	275.11	275.39	271.81	273.70	125441
2021-06-23	272.59	281.05	272.59	279.91	159400
2021-06-24	284.47	285.87	279.13	279.42	136689
2021-06-25	278.62	283.80	278.33	283.28	365423
2021-06-28	285.15	288.10	279.64	280.92	101781
2021-06-29	280.46	282.72	275.67	276.88	133532
2021-06-30	275.62	279.60	272.95	274.06	130015
2021-07-01	273.33	277.89	271.17	276.30	138263
2021-07-02	277.25	277.25	271.50	273.53	81353
2021-07-06	275.29	276.77	269.80	275.90	125112
2021-07-07	278.20	279.35	273.46	275.37	80150
2021-07-08	270.31	275.44	268.19	273.20	131483
2021-07-09	273.78	277.60	271.64	276.55	78071
2021-07-12	275.09	275.09	270.03	271.60	84024
2021-07-13	270.00	271.03	263.61	264.11	91697
2021-07-14	266.45	268.01	252.37	253.83	148744
2021-07-15	250.94	253.94	249.02	250.72	127400
2021-07-16	252.50	255.55	248.51	254.22	119418
2021-07-19	250.60	258.37	250.28	256.38	118853
2021-07-20	257.37	264.25	257.37	261.95	154677
2021-07-21	263.87	265.78	259.01	264.66	241253
2021-07-22	265.65	268.06	263.65	267.14	130128
2021-07-23	268.48	271.43	265.24	266.40	154140
2021-07-26	265.24	265.24	261.53	262.09	86837
2021-07-27	261.56	261.65	256.09	261.23	119581
2021-07-28	263.31	265.00	260.09	262.10	392322
2021-07-29	262.51	270.26	261.86	264.43	160963
2021-07-30	262.46	270.00	262.46	266.23	168738
2021-08-02	268.22	270.05	265.09	265.29	177080
2021-08-03	265.47	266.04	260.68	262.17	174386
2021-08-04	261.61	268.54	261.61	262.88	149937
2021-08-05	262.80	271.23	260.13	270.15	126694
2021-08-06	270.54	270.54	260.28	263.94	106964
2021-08-09	265.34	265.62	257.91	263.65	227170
2021-08-10	272.00	284.99	257.97	258.39	587266
2021-08-11	257.28	260.13	243.79	255.96	325082
2021-08-12	253.92	262.62	252.76	261.83	133470
2021-08-13	260.14	262.36	257.09	257.66	102902
2021-08-16	255.60	256.33	249.69	252.83	132197
2021-08-17	250.91	254.89	247.75	254.23	136789
2021-08-18	254.53	256.65	251.52	254.42	84563
2021-08-19	255.48	256.50	253.48	255.26	74651
2021-08-20	255.27	262.64	254.09	261.30	122309
2021-08-23	261.90	269.89	259.74	264.43	351420
2021-08-24	265.00	276.00	264.94	275.77	157657
2021-08-25	275.82	279.21	268.86	269.38	132196
2021-08-26	269.03	272.28	268.10	269.38	71291
2021-08-27	270.20	275.95	270.20	271.81	127941
2021-08-30	273.12	275.85	270.43	270.53	167865
2021-08-31	271.21	277.42	268.13	274.95	162948
2021-09-01	274.74	277.85	269.45	271.99	301679
2021-09-02	272.00	280.69	270.72	277.66	127731
2021-09-03	276.93	278.55	274.69	277.50	197964
2021-09-07	277.00	277.00	268.13	270.17	134053
2021-09-08	271.84	274.70	270.31	271.92	235859
2021-09-09	271.99	275.52	271.04	271.48	193029
2021-09-10	273.87	283.86	271.90	282.23	215844
2021-09-13	283.21	284.45	275.72	279.31	266303
2021-09-14	281.08	289.14	277.70	287.78	183232
2021-09-15	286.80	290.99	282.45	288.88	206159
2021-09-16	292.19	293.20	285.64	291.24	129760
2021-09-17	292.08	292.84	281.85	284.73	306574
2021-09-20	281.96	283.89	274.06	277.68	159646
2021-09-21	279.79	284.57	276.26	283.25	234597
2021-09-22	285.00	292.84	282.88	286.48	229325
2021-09-23	285.90	286.00	281.50	282.59	85636
2021-09-24	282.13	285.75	278.60	278.73	82689
2021-09-27	278.65	278.65	269.21	271.22	86752
2021-09-28	268.07	268.07	257.35	262.02	181402
2021-09-29	262.99	269.97	262.48	265.10	122689
2021-09-30	267.71	271.78	265.29	266.50	165230
2021-10-01	267.06	269.58	258.53	263.09	144704
2021-10-04	262.57	262.90	252.65	255.42	198325
2021-10-05	256.00	263.61	256.00	258.69	196741
2021-10-06	255.85	259.61	252.02	259.44	145285
2021-10-07	260.17	270.88	260.17	261.60	123132
2021-10-08	263.67	263.67	254.30	255.22	72098
2021-10-11	252.83	256.96	252.77	253.00	87790
2021-10-12	255.00	264.62	255.00	261.62	99603
2021-10-13	260.89	265.07	260.89	263.45	70345
2021-10-14	266.43	272.68	265.39	269.71	86800
2021-10-15	271.22	271.22	265.93	267.75	117639
2021-10-18	266.46	268.60	264.33	265.75	79567
2021-10-19	268.04	275.48	266.34	272.33	101876
2021-10-20	275.02	276.30	270.81	273.78	103626
2021-10-21	272.16	278.71	271.99	278.50	72618
2021-10-22	280.30	282.68	277.30	279.00	57314
2021-10-25	280.09	284.15	277.84	278.19	97849
2021-10-26	277.58	280.24	275.08	275.54	131029
2021-10-27	275.34	275.34	267.24	271.41	69796
2021-10-28	272.13	278.37	272.13	277.91	68572
2021-10-29	277.04	279.51	273.33	276.55	149772
2021-11-01	278.06	280.66	274.77	279.54	135396
2021-11-02	281.79	281.79	276.16	279.48	139495
2021-11-03	278.27	280.82	272.68	277.34	158014
2021-11-04	278.54	289.81	278.00	288.00	346626
2021-11-05	286.63	289.53	281.37	285.24	229226
2021-11-08	284.37	284.98	273.47	274.51	150820
2021-11-09	273.00	278.00	270.98	274.78	112903
2021-11-10	273.08	276.87	268.36	269.65	119177
2021-11-11	267.65	268.71	258.55	264.62	138280
2021-11-12	265.83	266.91	262.94	266.69	106722
2021-11-15	265.36	266.83	256.74	257.47	123034
2021-11-16	256.78	266.19	256.78	265.42	105569
2021-11-17	266.90	272.38	263.04	266.51	112425
2021-11-18	266.24	266.24	255.37	260.17	123580
2021-11-19	261.34	266.10	260.25	262.02	144173
2021-11-22	260.56	263.00	257.50	259.72	112092
2021-11-23	258.83	259.13	251.57	256.61	100189
2021-11-24	255.15	263.09	253.93	259.98	92055
2021-11-26	256.91	260.14	250.00	250.16	92857
2021-11-29	253.25	253.97	245.50	245.89	129847
2021-11-30	243.64	248.98	243.14	245.65	257633
2021-12-01	248.54	250.74	243.32	243.51	188836
2021-12-02	243.00	247.85	239.61	247.58	127856
2021-12-03	248.22	249.03	235.14	238.08	182764
2021-12-06	238.82	250.29	236.38	248.99	191089
2021-12-07	253.01	259.69	252.92	255.87	118581
2021-12-08	256.88	265.00	252.99	261.58	155500
2021-12-09	260.70	264.61	249.30	249.78	93300
2021-12-10	250.30	254.17	244.52	244.95	101801
2021-12-13	245.80	254.17	243.20	252.70	570107
2021-12-14	248.45	251.29	245.25	247.83	121922
2021-12-15	245.45	255.00	245.45	253.94	183750
2021-12-16	253.94	255.29	246.51	247.10	161465
2021-12-17	247.43	256.74	245.35	253.20	412747
2021-12-20	249.69	252.75	246.78	250.82	117502
2021-12-21	252.79	262.62	251.93	259.66	145326
2021-12-22	259.98	271.50	259.98	271.08	170479
2021-12-23	273.90	279.88	270.80	275.55	208525
2021-12-27	274.85	280.00	268.81	279.35	103060
2021-12-28	279.87	280.60	274.20	276.47	90614
2021-12-29	278.06	280.95	276.59	280.89	98694
2021-12-30	281.00	287.83	279.96	286.50	178152
2021-12-31	286.71	290.36	284.77	287.32	185776
2022-01-03	285.34	287.53	277.36	283.98	223553
2022-01-04	283.99	286.98	275.56	276.69	178930
2022-01-05	274.22	276.48	258.80	260.01	250852
2022-01-06	257.40	263.49	254.26	255.93	204819
2022-01-07	253.74	263.12	249.36	254.50	177126
2022-01-10	251.71	252.00	236.87	245.59	326631
2022-01-11	246.64	260.14	244.59	259.89	274171
2022-01-12	260.49	269.25	256.42	258.79	224527
2022-01-13	258.08	260.60	245.55	247.16	188556
2022-01-14	243.70	247.12	236.33	237.58	287309
2022-01-18	234.92	236.03	223.03	223.73	240173
2022-01-19	224.89	229.96	218.00	218.65	147152
2022-01-20	221.18	232.18	221.00	223.30	189379
2022-01-21	221.60	225.13	217.00	218.30	150501
2022-01-24	214.26	229.80	208.00	228.46	265955
2022-01-25	225.35	231.18	211.61	213.07	264833
2022-01-26	217.53	219.58	206.97	209.29	135705
2022-01-27	211.35	214.46	197.07	197.49	188010
2022-01-28	199.00	206.75	193.62	206.50	160118
2022-01-31	207.47	226.77	207.47	226.01	284637
2022-02-01	228.33	232.55	221.03	228.15	179776
2022-02-02	226.93	228.14	220.39	224.10	178028
2022-02-03	219.03	222.68	216.56	217.92	143611
2022-02-04	216.83	223.88	214.82	219.82	145583
2022-02-07	218.66	224.89	218.66	221.95	95994
2022-02-08	219.00	226.76	217.07	225.40	110888
2022-02-09	228.59	235.77	228.59	235.08	135752
2022-02-10	228.54	239.90	227.13	230.14	153968
2022-02-11	229.95	234.33	223.47	226.06	81168
2022-02-14	224.53	228.18	220.00	221.17	148939
2022-02-15	226.35	232.26	225.61	231.57	91667
2022-02-16	229.70	230.16	222.26	227.87	108387
2022-02-17	226.97	226.97	215.72	216.15	168673
2022-02-18	217.12	220.52	210.44	211.15	172327
2022-02-22	206.29	218.95	206.29	216.59	216050
2022-02-23	207.01	218.47	200.00	204.05	606510
2022-02-24	196.41	216.44	196.41	215.75	305500
2022-02-25	215.87	225.92	214.67	222.92	205121
2022-02-28	221.71	226.90	219.29	221.74	249241
2022-03-01	219.82	230.67	218.93	224.27	260463
2022-03-02	226.24	229.37	222.68	227.23	184311
2022-03-03	230.73	232.81	221.25	222.43	148841
2022-03-04	221.57	223.54	217.52	222.87	142664
2022-03-07	224.44	224.44	211.95	212.44	187060
2022-03-08	210.78	211.03	201.00	202.02	181971
2022-03-09	207.37	209.77	204.77	206.59	180228
2022-03-10	202.16	202.26	197.70	200.00	196056
2022-03-11	203.49	203.49	192.00	192.20	140283
2022-03-14	192.50	199.03	186.19	187.51	174502
2022-03-15	189.77	192.27	186.88	191.05	120010
2022-03-16	194.22	201.94	192.83	201.43	161972
2022-03-17	199.93	210.68	194.73	210.56	205937
2022-03-18	210.17	218.70	208.96	215.57	212639
2022-03-21	213.08	216.28	207.27	210.65	78337
2022-03-22	212.12	216.59	209.71	212.81	131082
2022-03-23	210.27	210.56	204.53	206.50	104510
2022-03-24	208.19	208.19	203.22	205.68	263169
2022-03-25	206.52	206.52	199.15	202.54	229432
2022-03-28	205.41	209.30	202.25	204.33	484988
2022-03-29	208.55	217.07	207.65	215.86	389175
2022-03-30	215.85	217.34	213.36	216.86	212687
2022-03-31	216.11	228.19	216.11	222.13	252196
2022-04-01	221.71	228.01	220.58	227.33	273075
2022-04-04	226.85	229.44	218.82	220.94	220945
2022-04-05	220.80	222.74	214.37	222.48	332736
2022-04-06	217.92	217.92	209.76	212.82	330638
2022-04-07	211.43	220.27	211.31	219.09	239412
2022-04-08	218.20	223.86	213.18	217.93	325056
2022-04-11	214.86	223.90	199.72	200.39	285495
2022-04-12	203.56	206.90	197.48	199.67	227094
2022-04-13	200.67	205.27	199.05	203.90	221565
2022-04-14	204.40	205.44	197.48	197.74	211397
2022-04-18	197.58	199.13	191.85	193.45	181762
2022-04-19	195.50	208.23	195.50	207.74	322156
2022-04-20	207.72	209.54	203.11	204.20	222188
2022-04-21	207.29	209.79	195.42	197.40	190756
2022-04-22	196.18	196.61	186.38	186.79	218678
2022-04-25	185.01	191.50	182.99	187.55	251641
2022-04-26	184.65	187.03	179.37	179.64	246854
2022-04-27	179.35	181.42	171.11	171.84	238808
2022-04-28	174.44	177.08	166.65	175.07	263711
2022-04-29	174.24	179.27	172.36	172.56	211150
2022-05-02	172.28	178.55	170.23	177.20	242616
2022-05-03	177.03	179.72	170.78	174.15	302309
2022-05-04	169.66	174.00	160.75	170.88	600962
2022-05-05	168.76	168.76	151.43	153.74	398428
2022-05-06	152.95	152.95	142.73	150.07	708389
2022-05-09	147.89	149.45	133.79	136.24	492548
2022-05-10	139.10	142.46	131.72	141.11	674172
2022-05-11	140.62	143.90	133.90	134.09	506175
2022-05-12	133.33	137.89	130.96	135.80	320271
2022-05-13	139.18	145.16	138.54	143.25	407805
2022-05-16	141.92	146.00	140.01	140.38	235583
2022-05-17	144.05	150.99	142.41	150.82	448099
2022-05-18	147.92	150.00	143.27	144.51	400032
2022-05-19	143.51	148.28	142.03	142.35	353428
2022-05-20	143.81	143.81	136.59	141.97	306089
2022-05-23	143.05	143.58	139.25	142.49	267966
2022-05-24	139.32	140.66	134.60	140.05	236286
2022-05-25	140.12	144.00	140.12	143.17	230689
2022-05-26	144.02	145.14	141.80	141.92	127156
2022-05-27	143.54	149.43	142.26	149.38	223343
2022-05-31	148.01	149.99	145.81	146.92	454011
2022-06-01	147.81	148.95	136.33	141.27	584103
2022-06-02	141.68	146.84	139.11	146.00	551945
2022-06-03	144.19	144.77	139.72	140.99	196669
2022-06-06	143.29	143.29	138.59	139.93	279989
2022-06-07	138.80	143.02	138.80	141.85	548309
2022-06-08	141.85	144.00	140.38	140.52	297492
2022-06-09	139.03	139.77	133.71	133.74	186487
2022-06-10	131.05	133.29	129.60	131.56	336890
2022-06-13	126.38	128.28	124.31	125.43	359253
2022-06-14	125.09	125.09	118.83	118.97	431644
2022-06-15	120.12	124.21	119.14	122.11	389292
2022-06-16	118.92	119.51	114.87	116.09	403875
2022-06-17	117.23	122.45	117.00	120.14	604684
2022-06-21	122.52	124.10	121.75	122.11	348531
2022-06-22	121.83	125.47	121.27	122.50	386201
2022-06-23	123.24	127.97	122.94	127.58	258056
2022-06-24	129.17	132.38	128.03	131.75	335024
2022-06-27	132.14	132.94	129.42	132.56	211140
2022-06-28	132.51	133.99	128.32	128.55	659323
2022-06-29	127.78	130.43	125.00	130.25	155888
2022-06-30	127.94	128.00	122.79	124.52	325017
2022-07-01	124.39	126.36	121.85	125.70	298811
2022-07-05	123.64	127.04	121.18	126.51	304493
2022-07-06	126.63	127.74	124.63	125.32	189223
2022-07-07	124.53	133.78	124.22	133.68	303103
2022-07-08	132.42	138.10	130.80	134.90	191992
2022-07-11	132.99	134.57	129.81	130.45	215109
2022-07-12	130.71	131.83	125.09	126.38	242162
2022-07-13	124.07	124.95	121.96	122.63	540872
2022-07-14	120.29	121.10	118.65	120.36	358734
2022-07-15	122.65	124.16	120.10	122.50	710220
2022-07-18	126.25	126.68	120.25	121.05	322935
2022-07-19	123.51	125.85	122.35	124.71	663623
2022-07-20	124.83	127.56	123.25	124.98	984668
2022-07-21	125.92	131.30	125.18	129.50	1231522
2022-07-22	129.35	133.06	127.44	131.34	344990
2022-07-25	132.57	132.57	128.62	129.38	373045
2022-07-26	129.29	132.04	127.80	131.60	329114
2022-07-27	133.26	136.71	131.36	136.52	284569
2022-07-28	138.02	141.65	134.63	141.10	250509
2022-07-29	140.91	141.60	139.10	139.38	289589
2022-08-01	137.12	142.10	136.10	141.09	309709
2022-08-02	140.58	147.60	140.58	146.46	478485
2022-08-03	147.92	148.78	145.64	146.69	342118
2022-08-04	146.35	146.85	142.60	143.14	462001
2022-08-05	140.96	167.36	139.03	166.83	1336347
2022-08-08	165.42	173.23	164.77	169.10	627791
2022-08-09	166.13	166.13	159.34	159.47	583035
2022-08-10	162.14	173.52	161.09	173.06	395060
2022-08-11	174.00	176.80	168.70	169.85	307557
2022-08-12	171.42	173.42	169.35	172.02	193865
2022-08-15	171.29	175.21	170.51	174.69	173698
2022-08-16	172.55	172.73	167.73	169.72	251434
2022-08-17	168.05	169.60	165.01	168.20	217726
2022-08-18	168.21	168.21	165.00	167.19	165915
2022-08-19	165.95	165.99	160.61	162.47	240110
2022-08-22	159.53	161.00	155.99	157.33	186791
2022-08-23	157.79	157.82	153.93	157.36	192147
2022-08-24	158.59	162.53	158.59	161.22	238661
2022-08-25	162.85	169.18	161.54	169.08	232488
2022-08-26	168.91	170.78	164.04	165.87	473643
2022-08-29	163.34	164.52	160.47	161.88	263596
2022-08-30	163.48	165.06	159.25	161.76	258562
2022-08-31	164.46	168.25	161.56	164.17	338422
2022-09-01	162.17	166.77	159.16	166.26	435894
2022-09-02	167.67	170.26	163.52	165.03	388898
2022-09-06	166.08	167.41	162.38	164.25	295703
2022-09-07	164.28	188.43	162.87	185.90	834292
2022-09-08	183.99	203.26	183.00	197.49	1069015
2022-09-09	200.41	211.48	200.01	205.88	824166
2022-09-12	204.48	205.88	199.05	200.86	401154
2022-09-13	198.02	203.14	194.45	199.65	362791
2022-09-14	198.61	202.43	196.65	200.24	230325
2022-09-15	198.15	205.24	198.15	202.64	219604
2022-09-16	198.85	198.85	194.02	195.55	651465
2022-09-19	193.82	195.34	188.14	194.45	259234
2022-09-20	192.91	195.22	189.13	191.95	220681
2022-09-21	193.38	193.38	186.01	186.02	205900
2022-09-22	185.23	185.23	179.93	180.39	218219
2022-09-23	179.20	186.20	177.12	184.94	448413
2022-09-26	183.44	186.33	181.09	182.52	259989
2022-09-27	185.73	188.80	179.34	184.24	234515
2022-09-28	184.90	194.21	184.90	193.23	269651
2022-09-29	191.00	193.35	187.95	191.82	245309
2022-09-30	192.82	198.65	189.39	189.60	266049
2022-10-03	191.20	196.33	187.87	195.57	207765
2022-10-04	198.95	203.81	198.95	200.92	231605
2022-10-05	194.12	197.95	191.20	196.23	267144
2022-10-06	195.64	198.27	194.23	194.66	250902
2022-10-07	190.41	191.41	180.17	181.26	256358
2022-10-10	182.40	182.40	176.00	180.52	266708
2022-10-11	180.09	183.95	172.54	179.88	268481
2022-10-12	182.28	182.73	178.42	182.22	129727
2022-10-13	177.04	186.55	175.91	185.58	167316
2022-10-14	187.61	187.82	177.94	179.94	160354
2022-10-17	184.19	187.88	182.23	183.67	165310
2022-10-18	189.85	192.89	183.68	185.04	280835
2022-10-19	181.97	182.58	171.14	175.16	420133
2022-10-20	174.29	177.75	169.35	170.12	389121
2022-10-21	170.58	172.98	166.00	171.23	405255
2022-10-24	172.41	172.89	168.09	171.50	289245
2022-10-25	172.22	177.19	171.62	175.52	229648
2022-10-26	177.19	182.04	175.57	176.82	313468
2022-10-27	177.50	179.24	170.14	171.59	252558
2022-10-28	170.85	173.08	167.14	169.48	440840
2022-10-31	169.08	172.47	167.65	171.47	294238
2022-11-01	174.83	175.71	161.34	161.85	588414
2022-11-02	161.10	163.58	156.93	157.38	489828
2022-11-03	154.95	156.07	148.55	151.88	492561
2022-11-04	158.61	164.95	144.76	162.03	1348070
2022-11-07	163.80	179.68	163.68	178.16	643398
2022-11-08	176.41	176.94	167.52	176.27	654490
2022-11-09	176.31	179.79	172.87	176.00	408357
2022-11-10	181.60	194.97	181.60	190.90	469872
2022-11-11	190.91	201.53	190.91	194.02	457211
2022-11-14	195.13	196.36	192.12	193.48	301863
2022-11-15	197.94	199.78	192.63	195.99	329981
2022-11-16	193.80	198.57	192.81	197.75	191544
2022-11-17	194.00	196.71	190.59	193.18	214878
2022-11-18	195.49	195.49	190.12	191.28	355615
2022-11-21	189.05	193.44	188.94	192.42	230814
2022-11-22	192.00	193.50	188.32	192.72	232086
2022-11-23	192.72	196.36	190.34	196.22	275239
2022-11-25	195.61	197.70	195.28	195.94	153460
2022-11-28	193.84	198.11	192.78	198.05	551552
2022-11-29	199.00	203.87	197.28	199.76	688985
2022-11-30	200.99	209.54	200.26	209.51	401711
2022-12-01	208.85	213.71	207.34	210.11	237651
2022-12-02	206.63	212.19	206.11	210.85	259143
2022-12-05	208.52	212.54	206.11	212.00	842275
2022-12-06	211.17	216.40	208.00	216.01	610502
2022-12-07	215.32	220.54	215.32	220.00	514924
2022-12-08	220.56	232.74	218.28	228.27	727122
2022-12-09	227.20	230.94	216.19	216.20	375640
2022-12-12	218.31	222.23	214.29	215.37	497750
2022-12-13	224.76	227.46	219.83	225.32	325600
2022-12-14	223.77	233.26	223.50	224.97	302278
2022-12-15	221.45	225.34	218.38	223.81	223925
2022-12-16	221.88	223.75	219.63	223.06	503164
2022-12-19	221.15	222.78	216.59	219.77	232687
2022-12-20	220.07	223.58	219.26	220.10	327939
2022-12-21	221.30	225.02	218.73	220.95	203133
2022-12-22	220.69	224.20	218.34	223.53	249463
2022-12-23	223.03	223.03	217.70	219.62	185855
2022-12-27	218.83	222.01	215.99	219.47	178928
2022-12-28	220.30	221.71	216.32	220.14	153793
2022-12-29	222.59	224.68	221.27	221.86	161372
2022-12-30	219.38	222.99	217.20	222.46	160468
2023-01-03	227.12	228.70	218.69	221.20	278836
2023-01-04	223.64	226.28	218.89	224.65	312834
2023-01-05	223.86	226.08	220.01	220.77	236906
2023-01-06	221.61	230.53	218.55	230.45	222248
2023-01-09	233.09	233.64	222.50	226.00	604133
2023-01-10	227.49	232.14	223.05	232.10	415212
2023-01-11	232.87	233.61	222.64	227.87	516798
2023-01-12	226.89	231.15	224.03	230.51	235916
2023-01-13	229.19	240.40	229.19	237.78	411480
2023-01-17	232.18	237.61	229.78	233.13	339320
2023-01-18	234.73	246.01	234.12	239.51	327631
2023-01-19	238.15	241.41	235.88	239.66	274538
2023-01-20	240.85	248.67	239.03	248.34	335396
2023-01-23	247.57	250.85	245.27	250.63	308862
2023-01-24	247.21	253.22	242.08	243.60	209939
2023-01-25	239.20	240.56	233.50	238.86	319408
2023-01-26	240.08	245.01	237.14	244.58	251317
2023-01-27	243.54	252.68	242.05	250.44	268750
2023-01-30	248.81	252.17	245.68	250.00	234386
2023-01-31	250.00	252.49	245.89	250.41	352846
2023-02-01	251.55	257.76	250.47	257.30	230903
2023-02-02	258.00	266.63	258.00	265.19	354017
2023-02-03	260.86	266.16	259.75	261.02	210772
2023-02-06	257.88	261.69	256.14	259.69	133447
2023-02-07	258.66	268.49	257.86	267.10	212836
2023-02-08	265.30	269.00	264.11	267.30	217682
2023-02-09	265.59	266.29	259.80	262.02	301958
2023-02-10	260.34	264.82	258.80	264.58	209750
2023-02-13	266.00	268.44	264.61	266.72	169702
2023-02-14	264.82	266.35	260.67	262.60	437399
2023-02-15	261.03	264.24	259.51	264.19	406106
2023-02-16	259.13	269.19	259.13	267.73	505521
2023-02-17	266.31	266.31	259.05	264.69	254022
2023-02-21	260.29	264.46	254.59	258.18	449072
2023-02-22	258.82	263.51	258.31	261.35	290956
2023-02-23	262.64	263.78	257.29	261.72	447708
2023-02-24	259.00	268.61	240.00	267.38	1003496
2023-02-27	270.00	274.71	262.89	264.82	427985
2023-02-28	265.07	271.00	259.73	259.99	436099
2023-03-01	259.48	260.53	255.03	258.38	328053
2023-03-02	256.42	261.26	253.63	260.90	307573
2023-03-03	262.60	262.63	260.35	261.38	292877
2023-03-06	259.48	260.30	254.68	254.70	358088
2023-03-07	254.64	257.82	252.47	254.61	248552
2023-03-08	254.99	254.99	249.75	251.47	347595
2023-03-09	253.15	254.79	249.32	249.68	330604
2023-03-10	249.12	252.48	245.06	246.09	350358
2023-03-13	245.30	256.18	244.71	252.08	327296
2023-03-14	256.69	259.55	253.09	259.36	311614
2023-03-15	254.98	258.26	251.99	257.00	287708
2023-03-16	254.78	267.98	252.51	267.96	378913
2023-03-17	265.83	266.56	262.18	263.00	399450
2023-03-20	262.37	267.25	260.46	266.17	231273
2023-03-21	267.21	270.70	264.80	270.07	281210
2023-03-22	269.80	278.19	267.77	273.61	515816
2023-03-23	276.41	283.42	273.76	277.82	467000
2023-03-24	277.59	278.34	272.61	274.67	307102
2023-03-27	276.96	278.45	274.03	277.16	212534
2023-03-28	278.27	280.46	275.10	275.54	290883
2023-03-29	271.00	279.56	271.00	274.79	307749
2023-03-30	277.95	278.10	273.17	277.09	238804
2023-03-31	278.68	282.68	278.40	278.69	369110
2023-04-03	276.37	281.91	273.63	281.73	305692
2023-04-04	281.73	285.99	280.46	280.82	251183
2023-04-05	280.89	283.64	279.64	282.57	241501
2023-04-06	281.80	281.91	272.35	274.16	269197
2023-04-10	272.81	280.14	271.25	278.82	259177
2023-04-11	280.21	286.68	279.30	286.65	300711
2023-04-12	287.59	287.59	276.74	277.28	204605
2023-04-13	280.06	280.97	276.19	276.97	424781
2023-04-14	275.43	279.99	275.43	277.62	279011
2023-04-17	278.06	280.00	270.60	271.94	286297
2023-04-18	273.45	273.45	266.55	271.54	471664
2023-04-19	272.90	280.49	272.53	274.25	342709
2023-04-20	273.10	275.52	272.00	275.22	408103
2023-04-21	275.99	280.61	275.99	279.90	248849
2023-04-24	280.68	288.88	279.46	288.32	248829
2023-04-25	286.79	287.89	283.75	284.90	291898
2023-04-26	284.34	284.79	280.04	284.18	293371
2023-04-27	283.35	285.28	280.77	283.16	414450
2023-04-28	283.16	287.15	280.00	284.12	605593
2023-05-01	284.25	288.82	282.33	285.46	377902
2023-05-02	283.88	285.48	279.00	281.33	635562
2023-05-03	285.33	306.70	284.32	301.04	1117057
2023-05-04	301.00	310.00	299.16	301.88	549705
2023-05-05	299.17	311.20	297.63	310.08	521013
2023-05-08	308.87	314.92	306.98	310.69	312228
2023-05-09	309.90	317.77	307.75	314.87	334421
2023-05-10	315.39	320.50	314.00	320.00	451734
2023-05-11	320.67	321.43	316.84	317.39	287706
2023-05-12	317.62	324.38	317.38	320.46	351219
2023-05-15	319.71	320.76	313.25	314.92	297238
2023-05-16	312.89	317.23	308.50	315.78	624065
2023-05-17	315.25	316.99	312.01	313.78	234923
2023-05-18	315.39	318.48	314.06	315.10	250056
2023-05-19	316.11	320.83	314.03	317.60	371620
2023-05-22	316.89	322.84	316.68	318.65	321040
2023-05-23	316.64	318.93	301.43	305.72	400887
2023-05-24	303.21	310.76	302.11	307.57	222155
2023-05-25	309.13	309.42	303.48	304.90	334875
2023-05-26	304.94	308.71	303.00	306.50	254268
2023-05-30	306.40	314.29	306.40	310.73	289421
2023-05-31	309.98	310.00	304.54	307.34	267491
2023-06-01	308.20	314.87	305.64	314.24	241773
2023-06-02	315.07	320.94	312.08	320.86	292738
2023-06-05	318.11	323.00	318.60	320.86	244675
2023-06-06	320.85	322.78	319.10	322.37	146677
2023-06-07	322.33	327.04	312.61	312.74	322573
2023-06-08	311.57	316.16	310.16	314.72	225611
2023-06-09	315.80	325.02	315.80	323.09	199174
2023-06-12	324.28	328.24	320.27	328.14	420583
2023-06-13	327.42	334.70	327.42	331.72	325256
2023-06-14	334.89	342.68	334.89	337.53	510142
2023-06-15	336.74	339.29	335.09	338.28	282075
2023-06-16	340.74	344.81	336.75	337.37	558848
2023-06-20	333.97	339.67	332.88	337.77	332008
2023-06-21	337.16	338.49	328.79	336.37	509020
2023-06-22	335.55	342.09	334.92	339.98	300046
2023-06-23	337.23	339.44	333.41	334.10	373262
2023-06-26	334.25	334.25	328.78	329.26	320998
2023-06-27	329.51	332.13	325.77	327.35	346062
2023-06-28	327.13	330.68	327.08	329.43	262316
2023-06-29	329.00	340.70	328.94	340.37	350036
2023-06-30	343.71	348.67	341.39	344.06	378326
2023-07-03	341.45	344.04	338.37	338.77	272414
2023-07-05	338.27	341.23	333.60	337.29	310618
2023-07-06	336.67	339.26	329.38	331.58	313639
2023-07-07	331.15	333.34	326.71	327.37	273176
2023-07-10	329.40	332.52	326.55	327.25	335051
2023-07-11	327.04	328.57	320.81	321.36	463973
2023-07-12	324.50	324.59	316.18	317.96	517965
2023-07-13	318.51	320.16	314.97	319.07	402008
2023-07-14	318.00	323.34	313.29	314.93	414821
2023-07-17	315.26	315.78	312.45	313.49	419878
2023-07-18	312.77	314.74	308.07	314.54	440067
2023-07-19	319.22	319.67	301.68	302.36	725603
2023-07-20	302.94	308.58	302.14	305.86	376152
2023-07-21	305.12	306.82	301.43	303.57	324196
2023-07-24	302.61	304.84	299.93	302.65	381664
2023-07-25	300.74	303.50	300.74	301.84	273405
2023-07-26	300.20	306.55	298.39	304.88	335675
2023-07-27	307.19	307.45	303.63	304.85	267420
2023-07-28	308.12	309.11	304.04	308.06	261708
2023-07-31	309.72	310.51	300.86	303.36	338057
2023-08-01	300.04	301.65	294.28	298.33	493435
2023-08-02	263.83	277.35	261.88	269.46	1621906
2023-08-03	270.06	270.63	255.03	255.28	749870
2023-08-04	254.59	256.25	248.46	252.36	647361
2023-08-07	253.48	261.04	252.09	252.66	440126
2023-08-08	251.00	251.00	244.54	247.89	408678
2023-08-09	248.37	250.25	243.15	246.96	308870
2023-08-10	247.13	251.16	246.63	248.39	291848
2023-08-11	247.15	248.90	246.04	247.44	204089
2023-08-14	246.82	255.74	246.82	255.63	375564
2023-08-15	255.43	261.49	255.36	260.12	415822
2023-08-16	259.95	261.30	254.36	255.43	344664
2023-08-17	255.63	259.11	253.47	254.99	377084
2023-08-18	253.61	253.92	248.03	251.22	453990
2023-08-21	251.53	252.70	246.69	248.71	328863
2023-08-22	249.05	254.09	247.77	252.44	347626
2023-08-23	252.64	254.23	250.20	252.88	207559
2023-08-24	253.46	254.00	248.52	248.71	185023
2023-08-25	249.45	252.18	247.30	251.43	185817
2023-08-28	253.00	256.88	252.37	252.53	223849
2023-08-29	252.04	259.36	252.04	259.01	181353
2023-08-30	259.25	266.82	259.04	263.94	253273
2023-08-31	264.08	268.51	262.45	264.50	358066
2023-09-01	266.62	267.37	262.62	264.12	229067
2023-09-05	263.07	264.41	258.44	262.10	315379
2023-09-06	265.44	281.47	265.44	279.06	510505
2023-09-07	277.86	291.38	277.86	289.53	683289
2023-09-08	288.66	294.00	283.47	292.98	841023
2023-09-11	294.69	302.00	293.80	300.02	433085
2023-09-12	298.97	298.97	288.06	290.22	402300
2023-09-13	288.55	292.26	278.32	279.26	392986
2023-09-14	279.77	282.11	269.33	269.46	396500
2023-09-15	268.71	269.43	262.85	267.59	614402
2023-09-18	265.84	268.06	261.19	262.25	310107
2023-09-19	260.87	263.84	260.00	262.70	261492
2023-09-20	265.07	265.20	261.50	262.43	248919
2023-09-21	260.34	260.34	249.68	250.36	248384
2023-09-22	251.19	252.03	245.00	247.53	263537
2023-09-25	246.48	249.80	245.58	247.16	150811
2023-09-26	245.05	248.09	244.01	245.61	158825
2023-09-27	247.13	250.15	239.87	240.69	247041
2023-09-28	241.69	248.35	241.66	246.80	235923
2023-09-29	248.33	248.33	241.09	241.91	287649
2023-10-02	240.99	241.03	236.13	238.63	303906
2023-10-03	236.28	237.47	231.05	232.69	319183
2023-10-04	233.84	233.84	226.74	231.05	582318
2023-10-05	231.90	233.04	221.51	222.62	409419
2023-10-06	221.40	226.96	219.79	225.45	393414
2023-10-09	223.05	223.67	217.19	223.07	296141
2023-10-10	225.42	235.75	225.42	232.90	360323
2023-10-11	231.89	233.54	212.28	215.56	678506
2023-10-12	216.23	219.66	194.83	195.11	1147008
2023-10-13	194.19	198.83	192.03	196.42	632898
2023-10-16	198.42	201.66	195.24	200.09	380693
2023-10-17	196.73	207.74	196.38	206.06	481606
2023-10-18	205.88	210.56	205.22	206.83	259498
2023-10-19	206.69	209.18	202.82	206.96	361864
2023-10-20	206.00	208.12	203.72	205.50	182192
2023-10-23	205.22	210.08	205.04	207.07	213655
2023-10-24	206.78	209.33	204.19	206.05	307993
2023-10-25	205.14	205.14	198.34	198.66	174509
2023-10-26	198.00	199.01	192.00	193.08	330355
2023-10-27	195.28	200.34	192.16	192.81	421917
2023-10-30	194.49	194.50	188.60	191.29	305359
2023-10-31	193.54	194.12	189.86	191.15	371739
2023-11-01	190.91	194.27	187.89	194.06	315487
2023-11-02	196.29	201.78	195.21	198.26	639730
2023-11-03	198.44	211.94	190.42	197.86	883354
2023-11-06	199.23	202.70	196.95	198.69	399928
2023-11-07	198.62	199.17	193.30	196.53	467219
2023-11-08	196.27	196.27	190.00	190.54	667463
2023-11-09	191.64	191.64	181.07	183.88	689005
2023-11-10	184.09	186.26	180.93	181.44	845868
2023-11-13	211.87	223.04	202.48	208.80	1556320
2023-11-14	212.31	218.78	210.86	215.00	634498
2023-11-15	215.49	228.71	214.00	227.88	714902
2023-11-16	226.64	228.84	221.04	223.67	397021
2023-11-17	225.33	230.96	224.63	226.31	548137
2023-11-20	226.01	236.20	226.01	235.45	536805
2023-11-21	236.00	236.00	229.30	230.23	231277
2023-11-22	233.34	236.07	231.44	231.68	252306
2023-11-24	231.08	236.49	231.08	232.90	70973
2023-11-27	231.25	233.52	230.45	231.02	196097
2023-11-28	229.35	230.70	222.91	224.57	450831
2023-11-29	227.06	232.55	225.06	226.61	343509
2023-11-30	226.41	226.41	221.13	222.09	297351
2023-12-01	221.94	229.69	221.01	227.75	383440
2023-12-04	226.42	230.29	223.93	228.54	554285
2023-12-05	226.44	227.48	217.12	220.91	365354
2023-12-06	221.85	222.95	217.64	221.90	311298
2023-12-07	221.23	224.64	221.20	223.19	158540
2023-12-08	223.25	224.73	221.14	224.04	279165
2023-12-11	224.68	225.54	222.55	224.11	265722
2023-12-12	225.15	230.59	222.29	229.37	256856
2023-12-13	228.20	240.53	228.20	240.31	364440
2023-12-14	244.77	255.07	244.77	252.84	622461
2023-12-15	251.03	253.07	243.33	245.48	786485
2023-12-18	245.87	249.88	244.06	247.38	270071
2023-12-19	250.43	255.52	250.31	252.08	348355
2023-12-20	252.00	256.18	246.92	247.02	337288
2023-12-21	249.21	259.30	249.21	258.58	204218
2023-12-22	260.00	261.94	256.27	258.58	179660
2023-12-26	260.36	262.75	257.94	260.14	117380
2023-12-27	260.37	262.77	258.63	260.22	105882
2023-12-28	259.45	261.80	253.39	255.47	253322
2023-12-29	255.03	256.64	250.56	251.54	146427
2024-01-02	247.68	252.54	243.25	244.77	272767
2024-01-03	240.82	241.55	230.92	231.69	498839
2024-01-04	231.40	232.95	227.57	231.19	812590
2024-01-05	228.45	234.63	225.85	231.81	282021
2024-01-08	233.78	249.29	231.89	247.32	370806
2024-01-09	244.43	252.76	242.53	245.08	363339
2024-01-10	246.13	251.96	244.86	249.86	331665
2024-01-11	251.55	258.77	247.89	258.15	385154
2024-01-12	258.92	262.53	255.96	258.39	448819
2024-01-16	254.88	266.34	252.73	263.06	441843
2024-01-17	259.00	260.40	253.81	257.23	191100
2024-01-18	260.86	260.86	252.35	255.82	222115
2024-01-19	256.75	256.75	248.68	250.31	230842
2024-01-22	251.63	258.15	248.94	252.74	195967
2024-01-23	254.95	254.95	241.87	252.97	389490
2024-01-24	254.79	255.77	246.66	246.69	153426
2024-01-25	250.67	250.76	246.12	250.59	262375
2024-01-26	251.52	253.05	247.90	252.37	250879
2024-01-29	251.09	255.88	250.05	255.72	183202
2024-01-30	254.93	254.93	248.83	250.06	122952
2024-01-31	251.96	258.44	251.51	252.19	272845
2024-02-01	253.00	254.55	247.81	254.36	258452
2024-02-02	253.72	253.84	250.92	252.01	130189
2024-02-05	250.88	255.37	249.25	255.03	144506
2024-02-06	255.98	260.02	254.21	258.60	280587
2024-02-07	259.49	265.87	257.96	265.06	224729
2024-02-08	262.61	272.53	262.45	272.34	333172
2024-02-09	272.87	273.28	267.41	273.04	231298
2024-02-12	272.29	272.92	267.70	270.01	153008
2024-02-13	262.43	270.57	261.41	264.75	192327
2024-02-14	267.38	268.56	261.78	268.31	178353
2024-02-15	270.24	274.98	270.15	273.15	237699
2024-02-16	270.77	277.34	269.25	270.56	225551
2024-02-20	266.95	268.80	263.58	268.61	246965
2024-02-21	266.09	267.33	254.91	258.30	485610
2024-02-22	256.94	263.66	256.56	262.68	475582
2024-02-23	239.24	250.75	234.51	238.37	1318447
2024-02-26	237.70	241.82	229.27	231.26	570332
2024-02-27	231.50	234.92	224.03	232.32	688023
2024-02-28	232.21	232.83	226.17	230.74	447655
2024-02-29	231.30	235.56	225.69	234.92	575628
2024-03-01	234.72	239.68	232.53	236.67	279120
2024-03-04	236.67	252.27	236.67	249.51	389894
2024-03-05	249.15	257.01	246.61	256.49	335118
2024-03-06	258.96	261.44	249.32	249.45	351744
2024-03-07	251.65	259.88	251.65	252.90	218376
2024-03-08	253.85	258.39	244.54	244.54	267872
2024-03-11	243.20	246.48	241.17	241.62	199700
2024-03-12	241.02	242.81	237.76	239.26	322035
2024-03-13	239.26	242.04	232.86	233.42	348910
2024-03-14	233.78	234.06	228.49	229.54	238514
2024-03-15	227.61	231.55	220.82	222.15	790428
2024-03-18	225.14	235.56	222.60	234.36	360789
2024-03-19	234.92	240.40	233.76	238.96	384084
2024-03-20	237.83	238.54	232.12	236.38	339845
2024-03-21	237.15	238.56	227.09	227.56	306781
2024-03-22	227.47	227.47	220.74	224.74	327984
2024-03-25	225.73	227.58	217.37	220.09	503666
2024-03-26	225.25	225.25	218.46	220.87	928942
2024-03-27	222.97	227.13	222.42	226.38	464660
2024-03-28	226.07	228.43	222.71	223.18	387504
2024-04-01	223.18	224.20	215.34	217.39	305822
2024-04-02	214.99	215.26	209.99	211.50	296945
2024-04-03	209.83	215.34	209.45	215.00	279310
2024-04-04	216.04	218.60	214.72	215.46	333139
2024-04-05	216.27	226.27	214.84	223.95	489384
2024-04-08	223.66	224.00	217.60	220.07	303372
2024-04-09	221.99	223.80	220.58	222.91	234655
2024-04-10	218.91	221.85	216.34	221.10	192515
2024-04-11	223.55	224.30	219.27	222.46	206905
2024-04-12	220.09	222.31	216.78	217.45	171287
2024-04-15	219.24	221.13	210.16	210.19	208831
2024-04-16	209.29	212.77	207.04	210.05	232495
2024-04-17	209.48	211.40	208.40	208.68	346505
2024-04-18	208.15	208.60	200.96	201.84	330454
2024-04-19	202.70	204.11	199.38	202.72	338662
2024-04-22	204.04	206.36	200.80	203.00	348377
2024-04-23	203.90	207.21	203.10	205.70	391951
2024-04-24	207.31	209.01	204.12	206.15	336365
2024-04-25	204.22	206.66	201.01	205.50	261670
2024-04-26	206.40	207.17	203.10	204.41	290642
2024-04-29	205.83	207.67	199.32	202.04	361558
2024-04-30	201.11	203.26	196.23	196.47	302761
2024-05-01	196.69	208.78	196.48	205.29	544684
2024-05-02	207.08	208.14	202.81	206.06	368376
2024-05-03	208.81	209.67	206.58	208.55	311088
2024-05-06	209.79	211.92	208.27	211.62	327016
2024-05-07	212.89	214.94	209.49	210.00	565627
2024-05-08	205.91	220.41	199.54	203.09	918833
2024-05-09	204.02	210.77	202.76	209.40	380712
2024-05-10	209.83	213.04	206.57	212.28	335546
2024-05-13	213.10	214.97	204.37	204.77	218417
2024-05-14	206.28	211.85	206.20	208.73	188996
2024-05-15	211.07	211.07	203.95	204.70	295161
2024-05-16	204.40	204.81	200.96	201.53	273269
2024-05-17	201.50	204.09	200.69	203.53	220680
2024-05-20	203.54	204.12	199.60	201.44	166823
2024-05-21	200.68	201.15	198.47	200.23	166696
2024-05-22	199.97	201.37	198.82	198.97	170699
2024-05-23	198.50	199.69	190.58	190.69	247586
2024-05-24	190.96	196.25	190.96	193.66	193348
2024-05-28	193.65	194.12	191.16	192.81	230879
2024-05-29	190.51	193.18	189.53	191.34	211101
2024-05-30	190.18	192.07	185.12	188.01	512191
2024-05-31	188.55	191.17	187.00	189.47	435845
2024-06-03	190.38	192.47	186.83	188.04	285215
2024-06-04	188.00	193.38	188.00	190.86	305841
2024-06-05	191.46	195.40	191.46	193.29	279781
2024-06-06	192.47	198.61	191.59	196.41	547231
2024-06-07	194.97	194.97	187.06	188.95	584448
2024-06-10	187.33	192.32	184.10	188.06	515041
2024-06-11	187.72	191.05	185.02	189.94	295989
2024-06-12	193.54	198.48	189.15	191.77	367221
2024-06-13	191.39	192.03	186.61	188.00	268585
2024-06-14	187.47	188.47	185.10	187.78	203456
2024-06-17	184.72	187.96	182.67	187.32	265474
2024-06-18	185.93	186.74	175.03	176.03	469421
2024-06-20	176.02	176.67	170.59	175.45	561509
2024-06-21	176.75	180.48	175.96	178.56	516399
2024-06-24	178.00	178.68	174.04	174.40	358709
2024-06-25	174.62	175.56	172.15	172.27	320248
2024-06-26	171.77	175.25	171.11	174.82	194761
2024-06-27	174.25	175.08	171.77	174.90	339167
2024-06-28	176.16	181.29	173.82	179.97	750545
2024-07-01	179.99	181.25	174.69	177.09	349594
2024-07-02	177.97	179.51	174.50	175.99	185703
2024-07-03	176.32	178.21	175.10	177.42	130530
2024-07-05	178.19	181.31	176.79	181.09	183884
2024-07-08	181.14	183.32	179.19	179.27	323643
2024-07-09	179.37	180.08	174.50	177.99	276994
2024-07-10	178.83	179.69	177.27	179.46	315721
2024-07-11	181.02	186.68	179.75	186.29	341402
2024-07-12	187.44	194.58	187.44	190.83	389981
2024-07-15	190.83	193.58	188.35	191.68	449346
2024-07-16	191.60	198.37	190.88	196.75	455098
2024-07-17	194.73	207.25	193.30	203.22	672376
2024-07-18	202.34	204.29	188.65	190.81	382245
2024-07-19	192.13	192.13	187.29	189.87	182531
2024-07-22	190.95	192.48	184.95	192.25	207586
2024-07-23	192.20	192.20	188.24	188.30	383099
2024-07-24	187.66	194.30	187.66	193.22	344929
2024-07-25	191.49	196.16	189.98	190.10	409808
2024-07-26	190.16	191.53	176.66	178.43	552683
2024-07-29	180.94	181.75	174.05	178.38	673391
2024-07-30	178.52	180.80	171.66	173.09	921460
2024-07-31	151.98	176.75	148.00	167.09	2326977
2024-08-01	168.73	172.85	160.18	171.25	726531
2024-08-02	169.91	180.50	167.76	175.51	850453
2024-08-05	170.63	181.44	169.84	177.56	617380
2024-08-06	177.46	177.99	171.41	171.44	551861
2024-08-07	171.57	172.16	163.63	163.64	451656
2024-08-08	164.42	170.13	164.42	169.38	349259
2024-08-09	170.11	171.27	166.64	170.03	294006
2024-08-12	169.45	172.42	168.30	168.79	383916
2024-08-13	177.29	194.51	174.23	186.94	1046475
2024-08-14	186.75	187.85	181.13	183.10	545044
2024-08-15	184.29	192.05	184.19	189.26	520750
2024-08-16	188.88	191.16	186.68	190.51	320096
2024-08-19	190.23	194.44	188.62	191.45	419716
2024-08-20	190.67	192.77	187.99	192.07	550211
2024-08-21	193.19	195.95	191.52	195.21	331885
2024-08-22	196.00	200.16	195.03	197.57	382720
2024-08-23	199.24	211.19	198.66	210.12	983455
2024-08-26	209.54	210.02	201.98	202.07	420489
2024-08-27	200.53	203.99	199.40	203.16	334792
2024-08-28	203.36	204.35	197.98	200.46	323259
2024-08-29	202.24	204.93	201.40	202.40	286392
2024-08-30	202.35	203.84	199.86	202.32	267470
2024-09-03	203.01	209.25	203.01	204.97	358909
2024-09-04	204.11	209.68	202.17	202.55	340274
2024-09-05	202.39	205.51	199.99	204.04	306028
2024-09-06	204.46	206.00	199.93	203.73	539207
2024-09-09	203.98	204.80	194.86	195.08	550892
2024-09-10	194.78	207.81	194.78	204.12	445925
2024-09-11	201.88	205.23	198.87	202.31	393491
2024-09-12	202.03	203.63	198.06	200.01	257034
2024-09-13	199.31	200.01	186.78	186.94	601133
2024-09-16	187.29	191.29	184.80	187.65	497037
2024-09-17	188.18	192.92	185.07	187.06	406336
2024-09-18	189.71	199.66	188.75	195.58	464298
2024-09-19	201.00	203.28	198.10	200.82	370035
2024-09-20	200.22	200.78	194.73	195.00	835823
2024-09-23	196.09	198.96	194.66	194.90	276361
2024-09-24	195.86	195.95	191.35	191.40	332508
2024-09-25	191.96	191.96	185.13	186.89	380320
2024-09-26	189.71	192.10	186.09	191.63	282054
2024-09-27	193.27	195.02	189.47	191.55	159095
2024-09-30	191.12	194.44	191.12	194.31	296876
2024-10-01	193.93	194.55	186.97	191.56	274310
2024-10-02	190.83	194.01	187.84	193.02	248342
2024-10-03	192.18	197.09	189.94	194.99	304184
2024-10-04	197.59	198.89	192.26	194.73	243639
2024-10-07	194.64	194.64	190.08	190.81	244036
2024-10-08	191.96	196.41	190.51	194.81	273502
2024-10-09	194.75	197.82	193.66	197.55	272446
2024-10-10	197.22	197.22	192.54	192.58	295550
2024-10-11	193.70	203.86	193.50	203.19	387667
2024-10-14	205.00	217.44	204.77	211.36	586871
2024-10-15	211.39	212.48	204.87	206.62	361428
2024-10-16	204.96	209.41	203.80	205.43	272458
2024-10-17	205.43	206.28	198.68	202.26	280298
2024-10-18	204.29	209.70	203.84	208.65	221677
2024-10-21	208.35	209.91	201.96	206.68	225223
2024-10-22	205.85	206.81	202.00	205.62	228881
2024-10-23	205.36	205.36	199.01	203.71	249777
2024-10-24	204.89	208.22	204.89	206.55	330421
2024-10-25	206.00	206.72	203.72	204.71	244602
2024-10-28	206.17	213.86	205.80	208.74	536897
2024-10-29	208.62	214.97	206.52	209.63	585440
2024-10-30	208.18	218.21	208.18	211.29	734000
2024-10-31	207.58	230.75	207.58	228.87	953178
2024-11-01	231.08	236.56	227.93	233.30	525994
2024-11-04	233.84	237.46	227.89	229.51	453739
2024-11-05	229.01	235.47	228.65	232.39	417594
2024-11-06	238.90	238.90	228.90	233.70	463471
2024-11-07	233.96	239.99	232.92	233.07	381267
2024-11-08	232.36	236.54	231.93	236.45	318792
2024-11-11	237.96	243.39	236.71	242.07	446469
2024-11-12	240.28	242.65	236.01	236.22	274564
2024-11-13	237.77	238.29	235.13	236.05	180913
2024-11-14	236.00	237.25	232.51	233.51	195676
2024-11-15	233.88	239.73	231.27	237.84	382919
2024-11-18	236.48	241.82	235.31	240.48	643266
2024-11-19	237.16	239.35	234.62	237.11	203426
2024-11-20	235.29	242.95	235.29	239.20	248896
2024-11-21	237.29	241.00	235.93	240.49	203330
2024-11-22	240.00	245.21	237.92	244.84	251999
2024-11-25	247.29	249.86	243.88	244.68	422387
2024-11-26	245.68	250.95	244.02	248.96	297557
2024-11-27	249.86	250.81	240.30	244.15	271479
2024-11-29	242.56	246.61	242.30	244.12	114677
2024-12-02	243.01	245.66	241.91	244.84	224078
2024-12-03	244.11	246.77	242.70	245.24	281939
2024-12-04	244.88	250.63	244.10	249.08	233870
2024-12-05	247.42	248.61	242.30	242.70	194691
2024-12-06	244.97	245.30	236.61	237.23	203865
2024-12-09	237.60	241.98	236.62	240.86	170697
2024-12-10	244.29	245.30	240.47	242.27	239072
2024-12-11	250.00	259.27	247.56	253.66	679290
2024-12-12	251.08	254.58	243.36	252.26	409509
2024-12-13	251.59	251.74	244.37	245.55	240273
2024-12-16	245.00	250.37	243.74	247.24	324263
2024-12-17	250.08	251.28	244.64	247.55	336442
2024-12-18	246.54	247.93	238.70	238.90	472034
2024-12-19	238.71	245.56	235.75	243.52	439284
2024-12-20	242.00	245.89	241.24	242.54	948331
2024-12-23	243.00	245.74	237.68	240.55	213495
2024-12-24	241.82	241.82	239.59	240.36	88821
2024-12-26	238.79	241.92	238.54	240.54	180617
2024-12-27	238.47	241.89	236.93	239.85	294374
2024-12-30	238.35	240.51	234.55	238.18	196502
2024-12-31	241.04	241.89	236.62	237.48	189833
2025-01-02	238.84	243.15	237.64	239.99	145808
2025-01-03	241.28	243.38	239.76	241.97	170597
2025-01-06	243.35	252.90	222.59	237.28	1023630
2025-01-07	240.20	260.88	238.00	252.23	1052684
2025-01-08	252.19	258.52	248.71	257.81	445238
2025-01-10	254.45	255.63	247.94	250.62	467204
2025-01-13	238.63	248.54	237.65	246.93	425411
2025-01-14	248.32	254.00	245.27	252.89	450393
2025-01-15	254.64	262.74	253.93	261.77	617648
2025-01-16	261.17	263.77	257.89	262.31	490394
2025-01-17	264.93	264.93	259.31	263.69	433780
2025-01-21	270.00	270.69	265.14	268.20	448904
2025-01-22	267.43	277.89	266.23	275.84	745591
2025-01-23	275.65	275.65	270.04	273.78	639072
2025-01-24	272.36	275.49	271.01	274.06	409593
2025-01-27	274.04	275.00	270.55	272.73	258097
2025-01-28	273.10	275.18	269.51	270.82	317563
2025-01-29	271.57	271.57	266.37	269.73	371690
2025-01-30	270.21	272.50	267.28	269.00	259519
2025-01-31	270.07	271.53	266.62	266.97	490013
2025-02-03	264.90	267.00	263.16	265.00	536800
2025-02-04	264.65	266.49	259.58	262.11	886098
2025-02-05	266.44	266.65	263.05	265.94	367115
2025-02-06	265.56	265.56	259.79	261.50	342922
2025-02-07	261.09	263.11	259.21	260.67	266249
2025-02-10	260.31	262.32	259.43	261.05	300754
2025-02-11	259.15	270.92	258.82	268.30	779003
2025-02-12	264.00	267.64	260.51	267.06	350865
2025-02-13	267.97	273.07	267.37	272.89	301641
2025-02-14	272.85	274.75	266.86	268.67	400891
2025-02-18	266.50	273.56	264.82	271.14	716997
2025-02-19	296.10	310.00	290.11	303.76	1816341
2025-02-20	303.22	309.08	300.00	303.12	683701
2025-02-21	303.00	304.11	290.55	291.68	635329
2025-02-24	291.28	294.59	286.20	287.70	561488
2025-02-25	288.18	288.49	275.27	281.62	502240
2025-02-26	280.74	294.28	280.74	291.84	448981
2025-02-27	291.80	292.79	280.77	281.46	361612
2025-02-28	280.22	285.44	278.41	285.44	323048
2025-03-03	285.48	292.14	281.89	285.88	434432
2025-03-04	282.88	287.69	278.62	283.62	437027
2025-03-05	281.76	287.35	280.44	286.38	393198
2025-03-06	282.24	287.86	276.23	277.69	263249
2025-03-07	275.59	278.81	269.42	274.79	347006
2025-03-10	272.05	272.50	256.17	257.24	693380
2025-03-11	257.24	265.38	254.50	262.34	508894
2025-03-12	266.01	272.72	264.11	267.13	470259
2025-03-13	266.93	266.93	256.54	260.63	281756

Explore More About PEN

Coins representing dividend payouts and trends

PEN Dividend History

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

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

PEN Stock Split History

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

Graph showing historical stock prices and market trends

PEN Historical Prices

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

Web Analytics