Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
PennyMac Financial Services (PFSI) Historical Prices: Free Download & Interactive Data Table 2025

PFSI Historical Prices

Summary

Key Stock Metrics

85.74

(April 11, 2025)

52-Week Low

134.56

(October 22, 2025)

52-Week High

134.56

(October 22, 2025)

All-Time High

132.67

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-09	18.25	19.39	18.15	19.10	6508140
2013-05-10	19.07	20.01	18.86	19.60	372610
2013-05-13	20.14	20.20	19.14	19.31	635312
2013-05-14	19.15	19.92	19.09	19.51	281502
2013-05-15	19.50	19.80	19.40	19.71	85239
2013-05-16	19.73	20.12	19.73	20.03	180610
2013-05-17	20.20	20.26	19.99	20.00	363204
2013-05-20	20.35	22.10	20.25	21.66	464064
2013-05-21	21.85	22.80	21.69	22.45	284827
2013-05-22	22.55	23.33	21.63	21.64	387670
2013-05-23	21.62	22.21	20.91	22.08	278186
2013-05-24	22.06	22.06	21.53	21.67	254141
2013-05-28	22.00	22.00	21.51	21.52	285077
2013-05-29	21.40	21.43	20.98	21.19	327186
2013-05-30	21.15	22.05	21.02	21.98	188336
2013-05-31	21.85	21.99	21.65	21.80	123595
2013-06-03	22.00	22.00	20.85	21.14	152449
2013-06-04	21.14	21.51	20.79	21.44	67529
2013-06-05	21.45	21.50	21.15	21.39	36072
2013-06-06	21.39	21.39	20.96	21.00	31888
2013-06-07	21.03	21.05	20.21	20.48	155569
2013-06-10	20.40	20.48	20.16	20.45	126968
2013-06-11	20.25	20.50	20.10	20.40	78956
2013-06-12	20.50	21.08	20.50	21.01	128456
2013-06-13	20.97	21.03	20.50	21.03	285100
2013-06-14	21.00	21.20	20.92	21.02	43767
2013-06-17	21.07	21.79	21.07	21.61	81515
2013-06-18	21.59	21.90	21.59	21.85	136336
2013-06-19	21.83	22.14	21.75	21.80	115854
2013-06-20	21.57	21.64	21.21	21.42	113600
2013-06-21	21.49	21.55	21.20	21.34	292899
2013-06-24	21.15	21.36	20.96	21.01	123534
2013-06-25	21.15	21.25	20.96	21.10	105372
2013-06-26	21.20	21.20	20.50	20.78	122450
2013-06-27	20.95	21.16	20.73	21.03	99347
2013-06-28	21.04	21.32	20.80	21.27	1021269
2013-07-01	21.29	21.35	20.99	21.22	106257
2013-07-02	21.16	21.34	21.06	21.31	61151
2013-07-03	21.14	21.29	21.03	21.15	35873
2013-07-05	21.25	21.30	20.50	20.60	49558
2013-07-08	20.61	20.66	20.24	20.41	78197
2013-07-09	20.47	20.83	20.43	20.74	59397
2013-07-10	20.69	20.75	20.60	20.72	51526
2013-07-11	21.03	21.03	20.72	20.90	49762
2013-07-12	20.90	20.90	20.34	20.34	32294
2013-07-15	20.32	20.34	19.61	20.15	92402
2013-07-16	20.18	20.25	19.89	20.00	55851
2013-07-17	20.01	20.06	19.86	19.93	87181
2013-07-18	19.95	20.05	19.81	19.95	54522
2013-07-19	19.90	20.06	19.90	19.97	36182
2013-07-22	19.93	20.07	19.86	19.97	52852
2013-07-23	19.84	19.95	19.64	19.85	100115
2013-07-24	19.85	19.95	19.64	19.85	97870
2013-07-25	19.88	20.10	19.73	19.90	164484
2013-07-26	19.83	19.84	19.10	19.12	109968
2013-07-29	19.12	19.62	19.00	19.59	42066
2013-07-30	19.68	19.68	19.27	19.46	37597
2013-07-31	19.47	19.69	19.28	19.60	60729
2013-08-01	19.72	20.00	19.58	19.97	59918
2013-08-02	19.98	20.00	19.72	19.76	41564
2013-08-05	19.63	19.91	19.51	19.80	40648
2013-08-06	19.70	19.72	19.53	19.63	62580
2013-08-07	19.63	19.63	19.29	19.39	33147
2013-08-08	19.49	19.49	18.36	18.99	129153
2013-08-09	18.89	18.94	17.98	18.11	387985
2013-08-12	17.98	18.08	17.52	18.02	166952
2013-08-13	18.00	18.07	17.90	18.07	98558
2013-08-14	18.02	18.25	17.85	18.12	181576
2013-08-15	18.01	18.12	17.53	17.62	74724
2013-08-16	17.59	17.71	17.15	17.30	45337
2013-08-19	17.31	17.47	17.10	17.10	50339
2013-08-20	17.12	17.21	16.70	16.82	66552
2013-08-21	16.82	16.82	15.79	16.21	224176
2013-08-22	16.15	16.27	16.02	16.27	59769
2013-08-23	16.20	16.40	15.87	16.10	181745
2013-08-26	16.07	17.08	16.07	16.98	147327
2013-08-27	16.90	17.00	16.63	16.72	80945
2013-08-28	16.72	17.29	16.54	16.80	267034
2013-08-29	16.76	17.40	16.76	17.34	128130
2013-08-30	17.29	17.38	16.86	17.07	50604
2013-09-03	17.16	17.30	16.70	16.90	147707
2013-09-04	16.88	17.67	16.80	17.50	145247
2013-09-05	17.41	17.50	16.73	16.78	59753
2013-09-06	16.85	17.40	16.45	17.32	60901
2013-09-09	17.31	17.98	17.04	17.54	111405
2013-09-10	17.55	18.10	17.55	17.80	90886
2013-09-11	17.74	18.02	17.74	18.00	116677
2013-09-12	18.00	18.15	17.90	18.03	82694
2013-09-13	18.11	18.91	18.03	18.89	76426
2013-09-16	19.05	19.07	18.65	18.75	146207
2013-09-17	18.75	19.00	18.60	18.91	65870
2013-09-18	18.95	19.25	18.89	18.94	212472
2013-09-19	18.97	18.97	18.47	18.59	82071
2013-09-20	18.68	18.94	18.46	18.68	480070
2013-09-23	18.60	18.93	18.60	18.78	75916
2013-09-24	18.85	18.85	18.46	18.70	25638
2013-09-25	18.66	18.68	18.40	18.66	93830
2013-09-26	18.62	18.92	18.50	18.87	42647
2013-09-27	18.81	18.98	18.72	18.90	14731
2013-09-30	18.76	18.89	18.57	18.79	94041
2013-10-01	18.86	18.86	18.48	18.58	72716
2013-10-02	18.46	18.77	18.21	18.28	74486
2013-10-03	18.14	18.27	17.65	17.84	111533
2013-10-04	17.74	18.05	17.71	17.78	94811
2013-10-07	17.71	17.82	17.60	17.68	54450
2013-10-08	17.75	17.88	17.62	17.67	55817
2013-10-09	17.67	18.01	17.67	17.77	51688
2013-10-10	17.94	18.30	17.91	18.27	70738
2013-10-11	18.28	18.28	17.86	18.04	54890
2013-10-14	17.99	18.12	17.87	17.96	29705
2013-10-15	17.35	17.36	17.02	17.17	81185
2013-10-16	17.19	17.36	17.05	17.08	51095
2013-10-17	17.08	17.32	16.90	16.95	91945
2013-10-18	17.08	17.08	16.96	17.04	45584
2013-10-21	17.00	17.05	15.88	16.18	157343
2013-10-22	16.25	16.60	16.17	16.26	99477
2013-10-23	16.24	16.55	16.21	16.41	45674
2013-10-24	16.37	16.50	16.27	16.35	36622
2013-10-25	16.43	16.57	16.03	16.13	82032
2013-10-28	16.17	16.20	15.75	15.96	431951
2013-10-29	15.97	16.07	15.90	16.06	71084
2013-10-30	16.08	16.15	15.95	16.02	75944
2013-10-31	16.01	16.23	15.95	16.10	87734
2013-11-01	16.07	16.82	15.95	16.71	114413
2013-11-04	16.70	16.77	16.27	16.73	54196
2013-11-05	16.64	16.64	16.35	16.50	38918
2013-11-06	16.48	16.72	16.33	16.71	42870
2013-11-07	16.70	17.55	16.48	17.53	127144
2013-11-08	17.50	17.68	16.90	17.15	97676
2013-11-11	17.01	18.25	17.01	18.02	166675
2013-11-12	17.94	17.94	16.82	17.01	127400
2013-11-13	16.91	17.01	16.56	16.87	31014
2013-11-14	16.89	16.94	16.45	16.50	241130
2013-11-15	16.47	17.30	16.45	17.07	56137
2013-11-18	17.15	17.43	17.05	17.32	39961
2013-11-19	17.27	17.47	17.08	17.16	43921
2013-11-20	17.15	17.29	17.00	17.11	27997
2013-11-21	17.18	17.68	17.18	17.46	44563
2013-11-22	17.53	17.79	17.36	17.53	51445
2013-11-25	17.59	17.70	17.40	17.46	32664
2013-11-26	17.56	17.65	17.21	17.23	32209
2013-11-27	17.25	17.73	17.15	17.62	79547
2013-11-29	17.68	17.97	17.46	17.90	15910
2013-12-02	17.89	17.92	17.05	17.44	81121
2013-12-03	17.37	17.58	17.11	17.39	43230
2013-12-04	17.30	17.89	17.30	17.75	48632
2013-12-05	17.66	18.19	17.39	17.54	70901
2013-12-06	17.68	17.84	17.46	17.65	71866
2013-12-09	17.71	18.15	17.37	17.80	96326
2013-12-10	17.83	18.16	17.77	17.86	200096
2013-12-11	17.83	18.06	17.58	17.74	187315
2013-12-12	17.74	17.75	17.32	17.58	64108
2013-12-13	17.57	17.75	17.51	17.72	105350
2013-12-16	17.73	17.98	17.53	17.95	197300
2013-12-17	18.01	18.02	17.61	17.72	88820
2013-12-18	17.66	18.25	17.58	17.78	249488
2013-12-19	17.80	18.05	17.62	17.83	62745
2013-12-20	17.93	17.93	16.86	16.88	353684
2013-12-23	16.90	17.14	16.78	17.05	112709
2013-12-24	17.04	17.37	16.91	17.18	21843
2013-12-26	17.20	17.90	17.20	17.67	66827
2013-12-27	17.75	17.94	17.74	17.89	41362
2013-12-30	17.83	18.11	17.76	17.86	52457
2013-12-31	17.83	17.83	17.28	17.55	51333
2014-01-02	17.56	17.76	17.39	17.73	62367
2014-01-03	17.71	18.16	17.57	18.07	47201
2014-01-06	18.10	18.20	18.01	18.16	56083
2014-01-07	18.17	18.74	18.13	18.41	51490
2014-01-08	18.44	18.62	18.39	18.53	56498
2014-01-09	18.50	18.67	18.20	18.32	45757
2014-01-10	18.00	18.08	17.04	17.35	148575
2014-01-13	17.27	17.41	16.87	17.26	111677
2014-01-14	17.30	17.55	17.01	17.26	73626
2014-01-15	17.27	18.45	17.27	18.25	132200
2014-01-16	18.45	18.54	18.09	18.28	64612
2014-01-17	18.24	18.30	17.60	17.75	41978
2014-01-21	17.90	18.00	17.51	17.78	60673
2014-01-22	17.73	17.95	17.53	17.58	47331
2014-01-23	17.56	17.64	17.02	17.40	49684
2014-01-24	17.27	17.65	16.86	17.55	71745
2014-01-27	17.50	17.55	16.71	16.72	89644
2014-01-28	16.77	17.08	16.76	17.04	76045
2014-01-29	17.14	17.14	16.71	16.79	36222
2014-01-31	16.81	17.16	16.81	16.98	123257
2014-02-03	17.03	17.37	16.62	17.35	81274
2014-02-04	17.36	17.59	17.05	17.07	93355
2014-02-05	17.06	17.15	16.60	16.87	66666
2014-02-06	16.85	16.90	16.32	16.35	117910
2014-02-07	16.35	16.41	16.14	16.20	124078
2014-02-10	16.18	16.38	16.11	16.21	82877
2014-02-11	16.48	16.83	16.38	16.52	59851
2014-02-12	16.52	16.80	16.47	16.54	61339
2014-02-13	16.47	17.01	16.47	16.54	47768
2014-02-14	16.57	16.81	16.57	16.64	26330
2014-02-18	16.60	17.56	16.60	17.50	99218
2014-02-19	17.51	17.54	16.99	17.05	39704
2014-02-20	17.01	17.03	16.64	16.78	34145
2014-02-21	16.86	17.10	16.65	17.06	43897
2014-02-24	17.16	17.54	16.90	17.00	38601
2014-02-25	16.95	17.22	16.91	17.16	31361
2014-02-26	17.12	17.53	17.12	17.26	41292
2014-02-27	17.20	17.33	17.20	17.29	29546
2014-02-28	17.35	18.05	17.26	17.29	51890
2014-03-03	17.22	17.53	17.22	17.46	44383
2014-03-04	17.59	17.99	17.50	17.86	118314
2014-03-05	17.86	17.95	17.64	17.77	23694
2014-03-06	17.88	17.98	17.84	17.86	38658
2014-03-07	17.93	18.05	17.88	18.01	66639
2014-03-10	17.93	18.10	17.93	18.06	31986
2014-03-11	18.05	18.14	17.83	17.96	89715
2014-03-12	17.90	17.95	17.69	17.78	26146
2014-03-13	17.83	17.98	17.81	17.96	38724
2014-03-14	17.87	18.08	17.78	17.95	24746
2014-03-17	17.97	18.35	17.97	18.18	51607
2014-03-18	18.23	18.71	18.20	18.68	29192
2014-03-19	18.69	18.77	18.12	18.41	36346
2014-03-20	18.33	18.69	18.20	18.44	28354
2014-03-21	18.58	18.65	18.45	18.58	57605
2014-03-24	18.56	18.69	18.24	18.36	31420
2014-03-25	17.81	17.97	17.11	17.21	128427
2014-03-26	17.20	17.55	16.52	16.57	264702
2014-03-27	16.00	16.12	15.80	16.10	3548862
2014-03-28	16.24	16.36	15.90	15.91	669502
2014-03-31	15.99	16.70	15.94	16.64	606939
2014-04-01	16.93	17.50	16.88	17.28	428459
2014-04-02	17.23	17.68	17.09	17.62	327634
2014-04-03	17.65	17.85	17.48	17.80	158456
2014-04-04	17.80	17.94	17.62	17.63	368075
2014-04-07	17.54	17.71	17.08	17.42	199804
2014-04-08	17.42	17.62	17.22	17.52	76416
2014-04-09	17.70	17.83	17.56	17.56	93158
2014-04-10	17.50	17.50	16.93	17.00	98942
2014-04-11	16.85	16.86	16.44	16.45	98516
2014-04-14	16.62	16.63	16.25	16.28	116554
2014-04-15	16.36	16.92	15.86	16.45	217897
2014-04-16	16.57	16.68	16.39	16.45	54941
2014-04-17	16.39	16.47	16.17	16.41	69132
2014-04-21	16.36	16.36	15.99	16.08	86160
2014-04-22	16.15	16.45	15.97	16.28	144877
2014-04-23	16.29	16.29	16.00	16.01	66044
2014-04-24	16.03	16.07	15.70	16.04	159969
2014-04-25	16.00	16.07	15.90	16.01	132145
2014-04-28	16.04	16.15	15.85	15.86	161801
2014-04-29	15.97	16.15	15.88	16.10	99351
2014-04-30	16.12	16.15	15.74	15.87	153360
2014-05-01	15.80	15.93	15.50	15.76	117608
2014-05-02	15.73	16.06	15.63	15.74	121849
2014-05-05	15.70	15.70	15.51	15.59	96196
2014-05-06	15.59	15.70	15.52	15.57	123084
2014-05-07	15.55	15.55	15.01	15.03	94552
2014-05-08	15.47	16.47	15.45	15.60	354674
2014-05-09	15.54	15.66	15.27	15.46	95104
2014-05-12	15.53	15.79	15.33	15.46	122635
2014-05-13	15.32	15.82	15.32	15.72	113827
2014-05-14	15.73	15.90	15.33	15.54	144538
2014-05-15	15.50	15.71	15.12	15.69	117655
2014-05-16	15.64	15.73	15.38	15.59	84206
2014-05-19	15.55	15.79	15.33	15.78	36784
2014-05-20	15.72	15.72	15.36	15.49	63302
2014-05-21	15.58	15.72	15.42	15.65	63952
2014-05-22	15.70	15.88	15.58	15.72	41688
2014-05-23	15.78	15.90	15.68	15.81	69477
2014-05-27	15.83	16.13	15.73	16.08	68815
2014-05-28	16.07	16.24	15.95	16.08	39750
2014-05-29	16.13	16.15	15.91	15.98	44961
2014-05-30	16.00	16.00	15.71	15.87	117246
2014-06-02	15.82	16.00	15.54	15.90	59668
2014-06-03	15.89	15.98	15.76	15.82	48555
2014-06-04	15.80	15.95	15.57	15.83	38298
2014-06-05	15.91	16.47	15.80	15.98	217490
2014-06-06	16.03	16.19	15.76	15.88	129502
2014-06-09	15.90	16.00	15.75	15.85	84241
2014-06-10	15.77	15.89	15.57	15.67	87353
2014-06-11	15.58	15.84	15.50	15.57	57447
2014-06-12	15.51	15.54	15.36	15.46	43156
2014-06-13	15.70	16.57	15.65	16.33	298138
2014-06-16	16.28	16.28	15.38	15.52	110793
2014-06-17	15.51	15.63	15.36	15.45	209255
2014-06-18	15.51	15.67	15.20	15.56	74403
2014-06-19	15.54	15.64	15.27	15.38	82342
2014-06-20	15.49	15.69	15.30	15.41	156597
2014-06-23	15.41	15.55	15.26	15.30	97945
2014-06-24	15.40	15.50	15.16	15.20	73360
2014-06-25	15.15	15.47	15.03	15.35	94089
2014-06-26	15.31	15.32	15.20	15.28	27297
2014-06-27	15.20	15.40	15.18	15.23	232668
2014-06-30	15.27	15.34	15.15	15.19	48109
2014-07-01	15.23	15.33	15.19	15.25	126260
2014-07-02	15.25	15.70	15.25	15.58	206288
2014-07-03	15.63	15.93	15.63	15.69	53530
2014-07-07	15.68	15.73	15.52	15.57	97890
2014-07-08	15.57	15.57	15.26	15.52	48295
2014-07-09	15.53	15.53	15.37	15.44	66093
2014-07-10	15.22	15.41	15.22	15.39	68264
2014-07-11	15.32	15.36	15.07	15.25	33541
2014-07-14	15.39	15.52	15.29	15.45	41928
2014-07-15	15.41	15.49	15.29	15.38	46805
2014-07-16	15.53	15.53	15.19	15.32	42387
2014-07-17	15.26	15.37	15.26	15.34	69721
2014-07-18	15.30	15.36	15.15	15.31	48251
2014-07-21	15.29	15.46	15.16	15.21	33278
2014-07-22	15.32	15.39	15.14	15.33	24937
2014-07-23	15.29	15.45	15.21	15.34	24918
2014-07-24	15.49	15.49	15.24	15.28	40810
2014-07-25	15.24	15.29	15.09	15.12	51941
2014-07-28	15.17	15.24	15.07	15.16	83347
2014-07-29	15.14	15.24	15.12	15.17	77750
2014-07-30	15.22	15.32	15.21	15.27	40847
2014-07-31	15.19	15.32	15.05	15.13	90842
2014-08-01	15.13	15.22	14.77	15.14	111044
2014-08-04	15.16	15.17	14.97	15.01	103015
2014-08-05	14.95	15.12	14.88	14.95	85542
2014-08-06	14.87	15.07	14.86	14.89	74019
2014-08-07	14.97	15.18	14.86	15.00	93264
2014-08-08	14.96	15.13	14.96	15.12	51403
2014-08-11	15.13	15.69	15.13	15.67	45696
2014-08-12	15.62	15.66	15.52	15.64	39507
2014-08-13	15.62	15.85	15.46	15.64	34942
2014-08-14	15.60	15.74	15.48	15.50	30687
2014-08-15	15.61	15.67	15.27	15.40	192518
2014-08-18	15.44	15.63	13.83	15.54	69965
2014-08-19	15.57	15.57	15.45	15.46	17576
2014-08-20	15.43	15.43	15.23	15.35	33362
2014-08-21	15.30	15.49	15.30	15.47	125590
2014-08-22	15.45	15.70	15.25	15.49	94974
2014-08-25	15.53	15.69	15.41	15.54	51608
2014-08-26	15.47	15.64	15.42	15.47	45665
2014-08-27	15.45	15.51	15.38	15.48	41213
2014-08-28	15.47	15.47	15.25	15.40	38996
2014-08-29	15.39	15.50	15.36	15.43	16538
2014-09-02	15.50	15.50	15.38	15.50	18369
2014-09-03	15.50	15.50	15.35	15.43	29186
2014-09-04	15.43	15.50	15.39	15.45	25988
2014-09-05	15.38	15.49	15.38	15.47	26131
2014-09-08	15.32	15.47	15.26	15.30	15899
2014-09-09	15.24	15.42	15.10	15.17	57722
2014-09-10	15.16	15.21	15.07	15.15	18141
2014-09-11	15.13	15.21	15.07	15.18	12874
2014-09-12	15.21	15.21	15.10	15.12	33351
2014-09-15	15.13	15.19	14.91	15.15	78848
2014-09-16	15.09	15.11	14.91	14.93	30804
2014-09-17	14.97	14.97	14.76	14.81	34274
2014-09-18	14.85	15.07	14.79	15.04	84614
2014-09-19	15.03	15.20	14.80	15.04	79452
2014-09-22	14.97	15.02	14.86	14.87	312247
2014-09-23	14.88	14.92	14.79	14.80	201320
2014-09-24	14.80	14.80	14.52	14.75	51089
2014-09-25	14.73	14.77	14.42	14.54	46785
2014-09-26	14.60	14.67	14.48	14.57	233309
2014-09-29	14.45	14.72	14.45	14.67	161007
2014-09-30	14.58	14.73	14.43	14.65	68847
2014-10-01	14.65	14.65	14.11	14.18	72839
2014-10-02	14.23	14.59	14.18	14.47	47287
2014-10-03	14.62	14.62	14.39	14.46	24663
2014-10-06	14.45	14.54	14.27	14.34	28894
2014-10-07	14.32	14.38	14.17	14.23	33231
2014-10-08	14.22	14.57	14.05	14.53	41853
2014-10-09	14.50	14.50	14.25	14.31	132237
2014-10-10	14.35	14.85	14.11	14.71	92649
2014-10-13	14.76	15.12	14.60	14.76	116102
2014-10-14	14.85	15.36	14.80	15.26	81829
2014-10-15	15.13	15.65	15.04	15.50	138826
2014-10-16	15.36	15.92	15.36	15.57	56533
2014-10-17	15.74	15.76	15.20	15.62	155597
2014-10-20	15.54	15.99	15.54	15.62	27331
2014-10-21	15.65	15.65	15.47	15.59	37869
2014-10-22	15.62	15.66	15.33	15.37	28216
2014-10-23	15.51	15.63	15.33	15.45	57831
2014-10-24	15.50	15.50	15.33	15.48	32062
2014-10-27	15.59	15.90	15.36	15.89	77760
2014-10-28	15.93	16.19	15.84	16.17	78213
2014-10-29	16.17	16.21	15.93	16.00	54135
2014-10-30	16.02	16.59	15.81	16.58	43060
2014-10-31	16.75	16.78	16.53	16.66	55275
2014-11-03	16.67	16.75	16.23	16.30	60903
2014-11-04	16.42	16.57	16.17	16.20	83926
2014-11-05	16.04	16.31	15.93	16.01	36175
2014-11-06	15.93	15.97	15.84	15.89	33639
2014-11-07	15.94	16.07	15.85	16.01	30966
2014-11-10	16.07	16.17	15.92	16.15	44713
2014-11-11	16.21	16.23	16.03	16.07	33055
2014-11-12	16.07	16.09	15.90	15.93	18050
2014-11-13	15.89	15.92	15.72	15.86	2355
2014-11-14	15.60	15.68	15.39	15.51	37441
2014-11-17	15.54	15.54	15.24	15.25	34707
2014-11-18	15.32	15.55	15.22	15.51	51728
2014-11-19	15.44	15.60	15.21	15.55	71957
2014-11-20	15.55	15.95	15.52	15.76	40400
2014-11-21	15.95	16.00	15.44	15.45	31305
2014-11-24	15.50	15.72	15.40	15.53	36980
2014-11-25	15.53	15.84	15.48	15.84	46471
2014-11-26	15.86	16.18	15.85	16.10	41323
2014-11-28	16.07	16.20	15.96	15.99	15969
2014-12-01	15.99	16.06	15.65	15.91	26799
2014-12-02	16.14	16.17	15.64	16.03	47208
2014-12-03	16.07	16.25	15.86	16.21	53208
2014-12-04	16.25	16.53	16.08	16.43	51611
2014-12-05	16.40	16.89	16.40	16.70	48358
2014-12-08	16.70	16.89	16.49	16.58	52304
2014-12-09	16.47	17.00	16.38	16.87	45049
2014-12-10	16.80	16.80	16.51	16.55	34778
2014-12-11	16.52	16.94	16.52	16.77	27416
2014-12-12	16.61	16.77	16.52	16.68	36900
2014-12-15	16.70	16.70	16.35	16.48	40763
2014-12-16	16.25	16.93	16.03	16.70	59033
2014-12-17	16.63	16.99	16.42	16.97	50890
2014-12-18	16.99	17.15	16.95	17.11	26660
2014-12-19	17.15	17.33	16.84	17.32	108345
2014-12-22	17.14	17.31	17.12	17.28	30543
2014-12-23	17.38	17.38	17.32	17.38	34622
2014-12-24	17.32	17.49	17.32	17.44	20563
2014-12-26	17.49	17.49	17.30	17.47	19128
2014-12-29	17.50	17.59	17.42	17.48	24023
2014-12-30	17.48	17.68	17.31	17.33	33611
2014-12-31	17.33	17.76	17.17	17.30	31773
2015-01-02	17.30	17.35	16.63	17.12	100542
2015-01-05	17.08	17.12	16.94	17.06	29162
2015-01-06	17.03	17.29	16.87	17.16	38842
2015-01-07	17.17	17.32	16.92	17.30	42041
2015-01-08	17.63	18.07	17.58	17.98	93144
2015-01-09	18.02	18.02	17.46	17.62	34645
2015-01-12	17.69	17.70	17.59	17.64	21308
2015-01-13	17.95	17.95	17.51	17.84	44135
2015-01-14	18.00	18.49	17.95	18.35	102643
2015-01-15	18.45	18.45	17.80	18.22	51527
2015-01-16	18.15	18.42	17.97	18.37	34151
2015-01-20	18.43	18.43	18.09	18.09	28213
2015-01-21	18.00	18.13	17.63	18.08	30459
2015-01-22	18.09	18.36	17.96	18.35	27632
2015-01-23	18.31	18.31	17.97	18.04	28944
2015-01-26	17.99	18.23	17.74	18.02	57851
2015-01-27	17.82	18.05	17.59	17.61	66106
2015-01-28	17.71	17.90	17.44	17.71	59598
2015-01-29	17.77	18.33	17.77	18.16	54793
2015-01-30	18.02	18.40	17.66	18.02	65844
2015-02-02	18.30	18.31	18.02	18.29	46046
2015-02-03	18.26	18.49	18.21	18.34	40360
2015-02-04	18.33	18.48	18.21	18.26	32262
2015-02-05	17.90	17.90	17.01	17.55	138107
2015-02-06	17.51	17.69	17.45	17.55	111320
2015-02-09	17.55	17.89	17.50	17.75	50496
2015-02-10	17.84	17.95	17.73	17.81	30388
2015-02-11	17.90	17.90	17.78	17.81	22453
2015-02-12	17.83	17.88	17.79	17.80	38466
2015-02-13	17.75	17.88	17.70	17.82	42879
2015-02-17	17.68	18.10	17.68	18.06	43191
2015-02-18	18.00	18.29	18.00	18.27	101205
2015-02-19	18.21	18.22	17.70	17.71	33383
2015-02-20	17.74	17.79	17.50	17.56	38388
2015-02-23	17.63	17.97	17.36	17.92	40136
2015-02-24	17.88	17.91	17.59	17.79	35947
2015-02-25	17.74	17.76	17.55	17.59	38411
2015-02-26	17.34	17.78	17.34	17.74	52403
2015-02-27	17.68	17.71	17.40	17.46	21406
2015-03-02	17.44	17.89	17.40	17.83	26262
2015-03-03	17.84	17.84	17.35	17.52	32446
2015-03-04	17.39	17.61	17.34	17.55	16604
2015-03-05	17.51	17.75	17.35	17.67	94234
2015-03-06	17.49	17.74	17.23	17.27	23743
2015-03-09	17.25	17.40	17.25	17.35	21079
2015-03-10	17.30	17.30	17.05	17.26	25428
2015-03-11	17.27	17.50	17.25	17.46	66172
2015-03-12	17.57	18.25	17.57	18.12	42662
2015-03-13	18.05	18.29	18.05	18.16	35235
2015-03-16	18.27	18.64	18.19	18.55	41086
2015-03-17	18.52	18.66	18.42	18.54	42504
2015-03-18	18.56	18.98	18.32	18.42	34463
2015-03-19	18.34	18.65	18.19	18.23	19954
2015-03-20	18.31	18.37	17.85	17.91	57330
2015-03-23	17.94	18.32	17.67	17.72	34159
2015-03-24	17.76	17.76	17.51	17.63	23565
2015-03-25	17.45	17.50	16.97	16.98	33606
2015-03-26	16.88	16.93	16.75	16.75	24884
2015-03-27	16.78	16.95	16.50	16.59	21288
2015-03-30	16.60	17.14	16.60	17.12	24950
2015-03-31	17.09	17.12	16.80	16.97	28153
2015-04-01	16.91	17.11	16.91	17.05	38374
2015-04-02	17.00	17.24	17.00	17.09	17519
2015-04-06	17.05	17.32	17.00	17.24	69220
2015-04-07	17.37	17.68	17.15	17.19	16545
2015-04-08	17.13	17.31	17.12	17.15	26487
2015-04-09	17.09	17.35	16.86	17.27	40407
2015-04-10	17.38	17.51	17.29	17.49	15496
2015-04-13	17.42	17.42	17.12	17.18	13172
2015-04-14	17.18	17.47	17.13	17.39	14311
2015-04-15	17.39	17.57	17.35	17.47	20661
2015-04-16	17.23	17.59	17.16	17.59	10257
2015-04-17	17.39	17.46	17.18	17.44	19649
2015-04-20	17.46	17.69	17.46	17.68	15769
2015-04-21	17.70	17.79	17.66	17.68	58266
2015-04-22	17.65	17.86	17.59	17.86	12818
2015-04-23	17.51	17.62	17.14	17.61	14329
2015-04-24	17.64	17.82	17.60	17.73	15588
2015-04-27	17.74	18.00	17.74	17.89	54066
2015-04-28	17.81	18.62	17.81	18.51	157382
2015-04-29	18.50	18.76	18.37	18.71	76974
2015-04-30	18.57	18.89	18.45	18.88	88230
2015-05-01	18.86	18.86	18.31	18.36	55491
2015-05-04	18.40	18.56	17.97	18.53	24542
2015-05-05	18.44	18.44	18.21	18.31	78280
2015-05-06	18.34	18.38	18.07	18.17	104599
2015-05-07	18.40	18.43	17.90	18.37	52221
2015-05-08	18.36	18.88	18.36	18.71	55967
2015-05-11	18.71	18.82	18.50	18.56	31470
2015-05-12	18.43	18.49	18.18	18.30	30195
2015-05-13	18.19	18.46	17.99	18.00	66231
2015-05-14	18.01	18.33	18.00	18.15	41191
2015-05-15	18.18	18.19	17.89	17.99	43010
2015-05-18	18.10	18.51	17.97	18.06	87706
2015-05-19	18.10	18.24	17.98	18.13	127329
2015-05-20	18.15	18.75	17.89	18.72	451967
2015-05-21	18.67	18.71	18.59	18.64	58256
2015-05-22	18.64	18.83	18.63	18.75	52302
2015-05-26	18.75	18.99	18.35	18.51	140406
2015-05-27	18.40	18.48	18.25	18.27	163402
2015-05-28	18.31	18.46	18.14	18.39	177985
2015-05-29	18.32	18.78	18.32	18.75	76018
2015-06-01	18.71	19.24	18.70	19.00	153047
2015-06-02	19.00	19.23	18.84	19.15	73004
2015-06-03	19.20	19.38	19.14	19.26	90648
2015-06-04	19.25	19.31	19.02	19.13	59886
2015-06-05	19.18	19.31	19.05	19.30	22349
2015-06-08	19.36	19.38	19.19	19.27	39163
2015-06-09	19.29	19.31	18.84	19.00	83259
2015-06-10	19.00	19.51	19.00	19.39	73328
2015-06-11	19.57	19.69	19.41	19.50	28610
2015-06-12	19.61	19.61	19.25	19.49	36709
2015-06-15	19.53	19.53	18.30	18.33	138337
2015-06-16	18.29	18.49	17.92	18.04	110887
2015-06-17	18.03	18.16	17.52	17.55	106664
2015-06-18	17.75	18.39	17.73	18.15	89682
2015-06-19	18.07	18.14	17.89	18.00	111155
2015-06-22	18.18	18.29	17.82	18.24	54258
2015-06-23	18.18	18.30	18.09	18.27	34443
2015-06-24	18.29	18.44	18.21	18.40	28611
2015-06-25	18.35	18.35	17.91	18.24	59422
2015-06-26	18.24	18.33	18.04	18.25	165933
2015-06-29	18.06	18.44	17.81	17.96	49518
2015-06-30	18.02	18.20	17.87	18.12	56957
2015-07-01	18.20	18.20	17.83	17.96	45741
2015-07-02	17.96	17.96	17.62	17.76	27052
2015-07-06	17.69	17.75	17.51	17.70	44984
2015-07-07	17.65	17.69	17.19	17.65	114354
2015-07-08	17.55	17.65	17.48	17.55	25601
2015-07-09	17.75	17.79	17.36	17.47	43046
2015-07-10	17.64	17.93	17.37	17.49	28107
2015-07-13	17.49	17.59	17.45	17.46	75755
2015-07-14	17.45	17.71	17.45	17.61	34590
2015-07-15	17.70	18.17	17.56	18.16	41378
2015-07-16	18.21	18.56	18.15	18.29	63648
2015-07-17	18.27	18.33	18.09	18.18	39027
2015-07-20	18.14	18.14	17.82	17.94	45569
2015-07-21	17.93	18.08	17.71	17.92	56028
2015-07-22	17.94	18.34	17.75	18.06	56922
2015-07-23	18.09	18.32	17.69	18.31	61280
2015-07-24	18.23	18.23	17.97	18.05	34249
2015-07-27	17.88	18.09	17.50	17.55	40296
2015-07-28	17.61	17.80	17.28	17.50	79402
2015-07-29	17.64	17.79	17.36	17.66	34006
2015-07-30	17.69	17.80	17.49	17.68	24775
2015-07-31	17.74	18.51	17.71	18.23	39102
2015-08-03	18.19	18.25	17.95	18.22	29761
2015-08-04	18.17	18.17	17.82	17.99	32524
2015-08-05	18.36	18.36	17.78	17.98	44807
2015-08-06	18.00	18.09	17.37	17.44	46919
2015-08-07	17.42	17.80	17.41	17.75	33375
2015-08-10	17.92	17.92	17.49	17.53	27126
2015-08-11	17.50	17.64	17.46	17.56	55529
2015-08-12	17.66	17.93	17.56	17.82	45198
2015-08-13	17.83	18.02	17.83	17.90	15973
2015-08-14	17.89	18.26	17.69	18.20	19491
2015-08-17	18.14	18.14	17.56	17.84	19562
2015-08-18	17.74	17.90	17.50	17.83	24149
2015-08-19	17.75	17.85	17.47	17.59	46524
2015-08-20	17.54	17.64	17.45	17.63	45036
2015-08-21	17.29	18.07	17.29	17.98	62622
2015-08-24	17.08	18.06	16.85	17.66	79812
2015-08-25	18.18	18.18	17.04	17.38	74906
2015-08-26	17.72	17.77	17.29	17.57	33245
2015-08-27	17.45	17.60	17.19	17.32	61675
2015-08-28	17.30	17.30	16.90	17.03	32437
2015-08-31	16.95	17.26	16.69	17.17	70165
2015-09-01	16.94	17.03	16.60	16.60	40851
2015-09-02	16.70	16.96	16.56	16.66	31796
2015-09-03	16.62	16.75	16.44	16.66	37280
2015-09-04	16.50	16.65	16.45	16.60	37060
2015-09-08	16.86	16.86	16.41	16.41	45539
2015-09-09	16.40	16.58	16.24	16.30	45707
2015-09-10	16.29	16.44	16.09	16.20	36689
2015-09-11	16.22	16.34	16.14	16.32	48934
2015-09-14	16.30	16.38	16.10	16.12	25060
2015-09-15	16.19	16.58	16.19	16.54	24680
2015-09-16	16.57	16.57	16.36	16.51	25242
2015-09-17	16.60	16.61	16.21	16.33	48725
2015-09-18	16.15	16.81	16.00	16.80	143847
2015-09-21	16.79	17.13	16.78	17.03	39452
2015-09-22	16.98	17.17	16.92	17.03	39311
2015-09-23	17.10	17.10	16.85	16.94	20296
2015-09-24	16.82	16.84	16.48	16.65	35568
2015-09-25	16.71	16.81	16.30	16.48	34584
2015-09-28	16.41	16.41	16.15	16.17	56115
2015-09-29	16.23	16.31	16.05	16.10	32186
2015-09-30	16.16	16.43	15.90	16.00	94011
2015-10-01	16.00	16.15	15.73	15.93	75757
2015-10-02	15.77	16.07	15.39	16.00	91912
2015-10-05	16.00	16.24	15.88	15.90	228553
2015-10-06	15.90	16.07	15.69	15.71	66749
2015-10-07	15.77	16.02	15.77	15.94	110638
2015-10-08	15.93	16.62	15.93	16.50	20562
2015-10-09	16.46	16.52	15.94	15.96	106574
2015-10-12	16.06	16.06	15.87	15.99	50030
2015-10-13	15.95	16.04	15.47	15.50	30535
2015-10-14	15.52	15.67	15.19	15.50	22867
2015-10-15	15.57	15.81	15.53	15.77	49458
2015-10-16	15.80	15.95	15.79	15.91	24871
2015-10-19	15.87	16.06	15.86	16.00	517651
2015-10-20	15.98	16.04	15.86	16.00	102582
2015-10-21	16.03	16.22	15.92	15.99	60623
2015-10-22	15.99	16.12	15.84	16.00	41871
2015-10-23	16.08	16.66	16.04	16.60	26014
2015-10-26	16.58	16.67	16.00	16.00	991481
2015-10-27	16.10	16.58	16.06	16.53	70737
2015-10-28	16.57	17.10	16.47	17.04	50976
2015-10-29	16.93	17.19	16.39	17.09	99308
2015-10-30	17.01	17.25	16.31	16.54	56280
2015-11-02	16.65	17.07	16.54	16.68	150908
2015-11-03	16.82	16.94	16.53	16.69	101889
2015-11-04	16.58	17.14	16.25	17.08	163635
2015-11-05	16.80	16.80	15.82	16.53	123505
2015-11-06	16.07	16.95	16.07	16.88	50934
2015-11-09	16.68	16.68	16.01	16.39	59705
2015-11-10	16.23	16.66	16.23	16.40	39089
2015-11-11	16.49	16.94	16.45	16.68	33348
2015-11-12	16.52	16.69	16.26	16.29	37872
2015-11-13	16.24	16.48	16.13	16.15	44930
2015-11-16	16.00	16.24	15.89	16.18	53028
2015-11-17	16.34	16.39	16.04	16.10	41836
2015-11-18	16.15	16.29	16.02	16.19	56961
2015-11-19	16.18	16.45	15.98	16.34	70638
2015-11-20	16.45	16.46	16.06	16.14	44151
2015-11-23	16.06	16.25	16.03	16.14	33155
2015-11-24	16.14	16.19	15.97	16.10	51146
2015-11-25	16.11	16.33	15.92	16.18	35495
2015-11-27	16.09	16.39	16.09	16.32	26283
2015-11-30	16.30	16.45	16.18	16.23	45448
2015-12-01	16.33	16.50	16.16	16.25	42990
2015-12-02	16.15	16.26	15.98	16.18	62434
2015-12-03	16.20	16.79	16.01	16.19	113217
2015-12-04	16.19	16.25	15.83	16.10	74292
2015-12-07	16.01	16.28	16.01	16.18	51074
2015-12-08	16.16	16.20	15.81	15.96	50509
2015-12-09	16.00	16.10	15.76	16.06	53415
2015-12-10	16.25	16.25	15.84	15.98	80915
2015-12-11	15.70	15.91	15.60	15.64	54455
2015-12-14	15.66	15.80	15.50	15.67	35691
2015-12-15	15.77	15.91	15.49	15.82	38596
2015-12-16	15.82	16.11	15.48	16.05	61062
2015-12-17	16.13	16.38	15.92	16.28	38835
2015-12-18	16.22	16.31	15.80	15.87	109777
2015-12-21	15.99	16.11	15.54	15.82	78297
2015-12-22	15.83	15.94	15.40	15.90	39570
2015-12-23	15.98	16.30	15.87	16.25	31177
2015-12-24	16.27	16.74	16.27	16.60	23161
2015-12-28	16.60	16.66	16.11	16.16	21750
2015-12-29	16.10	16.10	15.83	16.00	35634
2015-12-30	15.95	15.95	15.54	15.61	34790
2015-12-31	15.60	15.73	15.32	15.36	27487
2016-01-04	15.13	15.29	15.01	15.13	65795
2016-01-05	15.12	15.38	14.91	15.16	71716
2016-01-06	14.97	15.31	14.97	14.99	56840
2016-01-07	14.79	14.79	14.43	14.43	86211
2016-01-08	14.49	14.55	14.34	14.37	50600
2016-01-11	14.37	14.37	13.53	13.58	85249
2016-01-12	13.71	13.82	13.40	13.60	53736
2016-01-13	13.15	13.35	12.75	12.88	211650
2016-01-14	12.91	13.02	12.65	12.81	106410
2016-01-15	12.49	12.74	12.09	12.45	130275
2016-01-19	12.55	12.55	11.91	12.15	93939
2016-01-20	11.99	11.99	11.51	11.75	148699
2016-01-21	11.86	12.36	11.66	12.10	146171
2016-01-22	12.22	13.00	12.15	12.17	86563
2016-01-25	12.13	12.13	11.28	11.45	113403
2016-01-26	11.47	11.96	11.27	11.76	125513
2016-01-27	11.69	11.74	11.42	11.48	38196
2016-01-28	11.59	11.83	11.54	11.65	34920
2016-01-29	11.67	11.99	11.67	11.91	62708
2016-02-01	11.84	11.95	11.74	11.91	52191
2016-02-02	11.78	11.85	11.52	11.70	44304
2016-02-03	11.73	11.73	11.21	11.39	51807
2016-02-04	10.89	11.70	10.48	11.25	140026
2016-02-05	11.13	11.44	11.00	11.12	71191
2016-02-08	11.01	11.20	10.79	11.16	56819
2016-02-09	11.02	11.20	10.83	11.00	68194
2016-02-10	11.03	11.18	10.90	10.99	56406
2016-02-11	10.73	11.02	10.50	10.84	33531
2016-02-12	10.96	11.48	10.62	11.46	63723
2016-02-16	11.57	12.21	11.45	11.96	72916
2016-02-17	12.01	12.60	12.00	12.53	89281
2016-02-18	12.50	12.75	12.25	12.47	124705
2016-02-19	12.35	12.35	11.99	12.31	58710
2016-02-22	12.36	12.58	12.15	12.17	105857
2016-02-23	12.09	12.19	11.87	11.99	115937
2016-02-24	11.86	12.43	11.57	12.42	33055
2016-02-25	12.49	12.86	12.42	12.78	39111
2016-02-26	12.82	12.95	12.46	12.47	43026
2016-02-29	12.46	12.52	12.35	12.41	64205
2016-03-01	12.40	12.47	11.93	12.02	42820
2016-03-02	12.01	12.17	11.85	12.00	48951
2016-03-03	12.00	12.33	12.00	12.14	73994
2016-03-04	12.13	12.13	11.63	11.76	55785
2016-03-07	11.76	11.84	11.21	11.28	83072
2016-03-08	11.26	11.33	10.88	10.97	88059
2016-03-09	11.06	11.27	10.76	11.16	62167
2016-03-10	11.17	11.17	10.78	10.81	22863
2016-03-11	10.84	11.31	10.84	11.29	44040
2016-03-14	11.33	11.33	11.16	11.20	12786
2016-03-15	11.23	11.24	10.77	10.87	229168
2016-03-16	10.87	11.20	10.87	11.14	27862
2016-03-17	11.10	11.82	11.08	11.71	36443
2016-03-18	11.80	12.10	11.58	11.96	68633
2016-03-21	11.97	12.23	11.47	11.50	38064
2016-03-22	11.37	11.48	11.26	11.34	56905
2016-03-23	11.36	11.43	11.09	11.19	36116
2016-03-24	11.12	11.12	11.00	11.08	29064
2016-03-28	11.08	11.20	10.98	11.10	29226
2016-03-29	11.06	11.65	11.06	11.62	52286
2016-03-30	11.70	11.85	11.65	11.81	84890
2016-03-31	11.86	11.87	11.64	11.76	33277
2016-04-01	11.67	12.06	11.37	11.51	255277
2016-04-04	11.52	11.86	11.50	11.79	95790
2016-04-05	11.78	12.07	11.74	11.78	58828
2016-04-06	11.79	11.80	11.59	11.63	42485
2016-04-07	11.53	11.78	11.37	11.52	102040
2016-04-08	11.61	11.87	11.48	11.53	48840
2016-04-11	11.63	11.72	11.39	11.41	48407
2016-04-12	11.39	11.46	10.96	11.12	148947
2016-04-13	11.16	11.55	11.00	11.48	52116
2016-04-14	11.48	11.56	11.47	11.49	66834
2016-04-15	11.49	11.59	11.45	11.52	49615
2016-04-18	11.43	11.84	11.43	11.77	35051
2016-04-19	11.55	11.94	11.10	11.74	123334
2016-04-20	11.70	12.00	11.70	11.96	53195
2016-04-21	11.85	12.09	11.85	11.98	37989
2016-04-22	11.99	12.00	11.96	12.00	22440
2016-04-25	11.98	12.02	11.90	11.99	34369
2016-04-26	12.02	12.66	11.85	12.62	67768
2016-04-27	12.54	12.79	12.42	12.69	43106
2016-04-28	12.61	12.91	12.61	12.71	41493
2016-04-29	12.70	12.77	12.56	12.74	25390
2016-05-02	12.85	13.65	12.82	13.54	94454
2016-05-03	13.40	13.76	13.20	13.64	80177
2016-05-04	13.54	13.60	13.36	13.51	77859
2016-05-05	13.51	13.92	13.33	13.37	90478
2016-05-06	12.74	12.97	12.23	12.82	194887
2016-05-09	12.71	13.50	12.54	13.45	120879
2016-05-10	13.55	13.82	13.28	13.50	66245
2016-05-11	13.44	13.71	13.21	13.47	118720
2016-05-12	13.54	13.64	12.89	13.25	142157
2016-05-13	13.23	13.61	13.08	13.49	135182
2016-05-16	13.45	13.84	13.35	13.69	87253
2016-05-17	13.68	13.94	13.20	13.50	133528
2016-05-18	13.47	13.78	13.39	13.65	40460
2016-05-19	13.58	13.72	13.26	13.35	136651
2016-05-20	13.45	13.74	13.21	13.63	36921
2016-05-23	13.58	13.82	13.40	13.46	42789
2016-05-24	13.64	14.19	13.64	13.83	56554
2016-05-25	13.80	13.89	13.45	13.53	49505
2016-05-26	13.50	14.08	13.35	13.88	38083
2016-05-27	13.92	14.10	13.78	13.84	17488
2016-05-31	13.77	14.05	13.69	13.77	34446
2016-06-01	13.71	14.08	13.55	13.99	29183
2016-06-02	13.98	14.17	13.89	14.17	63356
2016-06-03	14.19	14.19	13.85	13.93	28902
2016-06-06	13.89	14.28	13.89	14.16	33502
2016-06-07	14.15	14.18	13.97	14.16	42947
2016-06-08	14.17	14.35	14.16	14.27	66549
2016-06-09	14.13	14.43	13.94	14.25	75082
2016-06-10	14.06	14.43	13.87	14.05	46711
2016-06-13	13.90	14.09	13.50	13.62	143712
2016-06-14	13.52	13.60	13.25	13.41	108876
2016-06-15	13.42	13.60	13.25	13.26	51538
2016-06-16	13.17	13.80	13.09	13.79	60759
2016-06-17	13.79	13.79	13.16	13.35	117812
2016-06-20	13.56	13.87	13.45	13.63	48816
2016-06-21	13.65	13.72	13.35	13.45	28841
2016-06-22	13.51	13.68	13.24	13.25	31248
2016-06-23	13.44	13.88	13.44	13.78	38447
2016-06-24	13.33	13.80	13.33	13.40	291424
2016-06-27	13.18	13.18	12.18	12.25	83572
2016-06-28	12.45	12.55	12.26	12.46	94140
2016-06-29	12.65	12.65	12.36	12.50	108472
2016-06-30	12.46	12.50	12.41	12.49	35833
2016-07-01	12.55	12.55	12.06	12.14	83676
2016-07-05	12.04	12.04	11.64	11.68	36890
2016-07-06	11.64	11.75	11.50	11.55	52869
2016-07-07	11.62	11.70	11.50	11.60	53869
2016-07-08	11.78	11.95	11.47	11.62	152436
2016-07-11	11.74	12.05	11.64	11.85	75104
2016-07-12	12.32	13.56	12.20	13.03	242830
2016-07-13	13.00	13.22	12.86	12.96	72569
2016-07-14	13.12	13.28	13.05	13.22	29907
2016-07-15	13.33	13.39	13.15	13.34	32450
2016-07-18	13.37	13.44	13.24	13.29	35599
2016-07-19	13.21	13.29	12.98	13.06	26714
2016-07-20	13.14	13.20	12.98	13.03	17672
2016-07-21	12.96	12.98	12.84	12.87	15767
2016-07-22	12.91	12.91	12.67	12.84	19586
2016-07-25	12.81	12.85	12.68	12.75	16083
2016-07-26	12.73	12.90	12.73	12.85	21072
2016-07-27	12.87	13.10	12.86	13.09	41990
2016-07-28	13.05	13.05	12.89	12.90	19362
2016-07-29	12.81	12.81	12.52	12.61	98706
2016-08-01	12.62	13.06	12.62	13.05	43412
2016-08-02	13.00	13.08	12.78	12.82	40493
2016-08-03	12.86	13.20	12.86	13.15	42475
2016-08-04	14.25	15.70	14.15	15.36	315728
2016-08-05	15.64	15.91	15.17	15.26	172570
2016-08-08	15.37	15.74	15.37	15.49	76443
2016-08-09	15.31	15.63	15.31	15.37	61496
2016-08-10	15.42	15.58	15.30	15.51	42335
2016-08-11	15.46	15.78	15.30	15.40	80294
2016-08-12	15.28	15.66	15.16	15.59	40321
2016-08-15	15.61	16.39	15.61	16.08	85422
2016-08-16	15.99	16.26	15.68	16.03	80410
2016-08-17	16.12	16.18	15.96	16.12	47076
2016-08-18	16.15	16.33	16.15	16.29	44951
2016-08-19	16.10	16.45	16.10	16.40	61893
2016-08-22	16.36	16.64	15.92	16.36	158346
2016-08-23	16.51	16.51	15.92	16.22	66574
2016-08-24	16.18	16.34	16.00	16.21	50023
2016-08-25	16.10	16.34	16.10	16.24	109572
2016-08-26	16.35	16.54	16.12	16.35	70523
2016-08-29	16.31	16.63	16.25	16.52	65276
2016-08-30	16.54	16.63	16.35	16.50	27773
2016-08-31	16.55	16.63	16.35	16.55	60105
2016-09-01	16.66	16.71	16.33	16.50	108774
2016-09-02	16.41	17.30	16.41	16.47	222485
2016-09-06	16.57	16.97	16.16	16.77	157780
2016-09-07	16.74	16.90	16.63	16.79	65417
2016-09-08	16.83	16.88	16.46	16.55	87066
2016-09-09	16.70	16.82	16.24	16.26	92293
2016-09-12	16.25	16.25	15.82	16.14	325209
2016-09-13	16.12	17.17	16.03	17.00	260167
2016-09-14	17.12	17.55	17.00	17.39	97059
2016-09-15	17.40	17.79	17.36	17.70	82112
2016-09-16	17.63	18.01	17.59	17.66	119862
2016-09-19	17.81	18.13	17.53	17.76	64009
2016-09-20	17.89	18.11	17.71	17.89	159756
2016-09-21	18.02	18.04	17.37	17.54	148979
2016-09-22	17.65	17.74	17.07	17.53	120747
2016-09-23	17.32	17.67	17.25	17.47	107145
2016-09-26	17.74	18.08	17.36	17.44	130162
2016-09-27	17.45	17.62	17.34	17.35	84311
2016-09-28	16.94	17.18	16.64	17.17	106669
2016-09-29	17.12	17.20	16.84	16.92	99543
2016-09-30	16.93	17.23	16.80	17.01	149263
2016-10-03	17.00	17.20	16.80	16.87	294915
2016-10-04	16.80	17.02	16.69	16.73	182742
2016-10-05	16.65	17.01	16.55	16.64	113790
2016-10-06	16.47	16.54	16.26	16.45	68718
2016-10-07	16.50	16.52	16.05	16.24	100301
2016-10-10	16.19	16.19	15.87	15.99	150713
2016-10-11	16.01	16.17	15.86	16.02	74170
2016-10-12	16.08	16.33	15.95	16.23	75424
2016-10-13	16.18	16.43	16.01	16.19	63528
2016-10-14	16.34	16.37	16.12	16.24	53723
2016-10-17	16.11	16.25	15.73	16.07	132990
2016-10-18	16.23	16.53	16.14	16.28	115366
2016-10-19	16.25	16.52	16.21	16.33	80159
2016-10-20	16.35	16.39	16.12	16.28	148162
2016-10-21	16.27	16.59	16.11	16.21	62047
2016-10-24	16.25	16.40	16.19	16.33	61448
2016-10-25	16.43	16.52	16.18	16.31	172228
2016-10-26	16.62	17.01	16.43	16.98	145825
2016-10-27	17.02	17.08	16.84	17.05	130378
2016-10-28	17.10	17.10	16.77	16.96	128048
2016-10-31	16.85	17.25	16.85	17.10	129981
2016-11-01	17.15	17.40	16.55	16.95	180508
2016-11-02	17.00	17.40	16.80	16.90	125797
2016-11-03	16.90	17.20	16.55	17.15	77098
2016-11-04	17.55	18.00	17.43	17.70	319861
2016-11-07	17.90	17.90	17.50	17.70	154846
2016-11-08	17.80	17.85	17.45	17.85	86262
2016-11-09	17.60	17.80	17.05	17.10	236875
2016-11-10	17.30	17.40	16.55	16.55	221180
2016-11-11	16.65	17.00	16.30	16.40	250049
2016-11-14	16.40	16.75	16.20	16.40	181495
2016-11-15	16.35	16.80	16.00	16.70	101101
2016-11-16	16.70	16.95	16.38	16.75	177139
2016-11-17	16.75	16.85	16.50	16.65	224717
2016-11-18	16.70	17.00	16.45	16.65	564403
2016-11-21	16.80	17.05	16.68	16.85	242598
2016-11-22	16.85	17.40	16.80	17.15	623755
2016-11-23	17.20	17.30	17.00	17.15	379099
2016-11-25	17.25	17.80	17.23	17.70	267650
2016-11-28	17.75	18.82	17.70	18.00	588100
2016-11-29	18.15	18.40	18.03	18.05	306698
2016-11-30	18.25	18.36	17.35	17.40	424712
2016-12-01	17.55	17.60	17.20	17.30	220090
2016-12-02	17.45	18.00	17.30	17.65	196931
2016-12-05	17.85	18.35	17.70	18.05	403232
2016-12-06	18.15	18.50	17.95	18.45	149700
2016-12-07	18.60	19.10	18.50	18.85	277886
2016-12-08	18.90	19.35	18.70	19.05	178819
2016-12-09	19.10	19.20	18.60	18.95	153294
2016-12-12	18.95	19.00	18.15	18.70	144322
2016-12-13	18.80	19.00	18.55	18.65	113210
2016-12-14	18.65	18.85	18.50	18.60	158757
2016-12-15	18.20	18.40	17.20	17.30	836559
2016-12-16	17.25	17.25	16.35	17.25	415400
2016-12-19	16.50	16.70	16.25	16.50	263170
2016-12-20	16.60	16.70	16.25	16.40	142408
2016-12-21	16.30	17.00	16.25	16.75	218732
2016-12-22	16.55	16.80	16.35	16.45	159643
2016-12-23	16.45	16.55	16.13	16.40	119570
2016-12-27	16.50	16.50	16.25	16.30	120426
2016-12-28	16.45	16.60	16.20	16.25	106764
2016-12-29	16.30	16.90	16.30	16.90	118047
2016-12-30	16.95	16.95	16.36	16.65	162748
2017-01-03	16.80	16.98	16.26	16.75	224977
2017-01-04	16.75	17.38	16.75	17.15	120361
2017-01-05	17.10	17.15	16.45	16.80	113193
2017-01-06	16.85	16.90	16.55	16.65	220801
2017-01-09	16.50	16.65	16.30	16.35	160897
2017-01-10	16.35	16.55	16.05	16.45	96070
2017-01-11	16.40	16.80	16.28	16.65	91919
2017-01-12	16.60	16.60	16.05	16.20	171046
2017-01-13	16.05	16.35	16.00	16.10	87040
2017-01-17	16.00	16.05	15.80	15.95	167667
2017-01-18	15.95	16.05	15.75	15.90	94077
2017-01-19	15.90	16.00	15.80	15.90	83293
2017-01-20	15.80	16.33	15.80	16.25	173364
2017-01-23	16.10	16.50	16.00	16.40	155566
2017-01-24	16.35	16.40	16.10	16.20	160892
2017-01-25	16.20	16.45	16.15	16.40	116501
2017-01-26	16.45	16.95	16.25	16.85	80477
2017-01-27	16.80	17.35	16.80	17.25	102442
2017-01-30	17.30	17.30	16.75	16.90	140191
2017-01-31	16.85	17.05	16.75	16.90	74471
2017-02-01	16.95	17.25	16.90	17.00	188826
2017-02-02	17.00	17.15	16.75	17.00	210799
2017-02-03	17.50	19.17	17.50	18.80	531224
2017-02-06	18.80	19.15	18.55	19.15	325036
2017-02-07	19.20	19.30	18.80	19.00	298443
2017-02-08	18.25	18.55	18.08	18.20	294265
2017-02-09	18.25	18.40	18.00	18.10	262705
2017-02-10	18.20	18.50	18.10	18.30	213071
2017-02-13	18.30	18.60	18.15	18.20	248065
2017-02-14	18.20	18.55	18.10	18.50	243278
2017-02-15	18.40	18.60	18.25	18.50	191900
2017-02-16	18.50	18.50	18.05	18.45	184001
2017-02-17	18.50	18.50	18.20	18.40	161462
2017-02-21	18.50	18.75	18.15	18.40	218499
2017-02-22	18.30	18.40	18.15	18.25	127617
2017-02-23	18.30	18.60	18.10	18.35	152610
2017-02-24	18.25	18.30	18.05	18.25	117294
2017-02-27	18.15	18.20	17.80	18.00	417094
2017-02-28	18.00	18.10	17.70	17.85	105705
2017-03-01	17.90	18.35	17.90	17.95	243605
2017-03-02	17.75	18.10	17.74	18.00	185093
2017-03-03	17.95	18.18	17.80	17.85	200735
2017-03-06	18.35	18.40	17.90	18.05	300558
2017-03-07	18.00	18.18	17.85	18.05	285583
2017-03-08	17.95	18.00	17.60	17.60	191721
2017-03-09	17.60	17.90	17.50	17.75	188314
2017-03-10	17.75	17.85	17.60	17.65	134293
2017-03-13	17.70	17.80	17.50	17.55	165669
2017-03-14	17.60	17.60	17.25	17.30	85157
2017-03-15	17.30	17.65	17.20	17.45	180403
2017-03-16	17.60	17.65	17.40	17.50	104795
2017-03-17	17.50	17.54	17.25	17.35	259582
2017-03-20	17.35	17.40	17.05	17.30	291947
2017-03-21	17.35	17.35	16.55	16.55	181705
2017-03-22	16.55	16.80	16.45	16.50	234489
2017-03-23	16.50	16.71	16.45	16.55	97860
2017-03-24	16.60	16.60	16.10	16.10	87056
2017-03-27	16.20	16.50	16.00	16.45	154272
2017-03-28	16.45	16.50	16.20	16.40	121761
2017-03-29	16.40	16.80	16.30	16.70	140758
2017-03-30	16.80	17.00	16.70	16.90	131483
2017-03-31	16.90	17.25	16.80	17.05	131267
2017-04-03	17.10	17.14	16.50	16.55	125579
2017-04-04	16.50	16.55	16.05	16.50	250820
2017-04-05	16.50	16.75	15.90	15.95	226885
2017-04-06	15.95	16.10	15.70	16.10	165935
2017-04-07	16.10	16.30	15.85	16.10	168903
2017-04-10	16.00	16.15	15.85	16.10	187321
2017-04-11	16.05	17.15	16.00	17.10	487022
2017-04-12	17.15	17.35	16.75	17.00	291293
2017-04-13	17.00	17.00	16.35	16.45	133726
2017-04-17	16.45	16.63	16.25	16.55	143320
2017-04-18	16.45	16.58	16.30	16.50	176771
2017-04-19	16.50	16.75	16.50	16.50	122378
2017-04-20	16.50	16.70	16.45	16.60	127584
2017-04-21	16.60	17.00	16.50	16.60	231458
2017-04-24	16.75	17.15	16.75	16.85	140830
2017-04-25	16.95	17.30	16.95	17.05	113835
2017-04-26	17.05	17.35	16.95	17.10	148459
2017-04-27	17.15	17.15	16.55	16.70	113607
2017-04-28	16.80	16.90	16.40	16.50	93562
2017-05-01	16.50	16.85	16.40	16.65	119481
2017-05-02	16.70	16.90	16.50	16.80	123863
2017-05-03	16.70	17.20	16.70	17.20	142639
2017-05-04	17.10	17.55	16.90	17.35	313383
2017-05-05	16.25	16.65	15.75	16.05	590309
2017-05-08	16.05	16.55	15.65	16.45	334175
2017-05-09	16.45	16.60	16.00	16.25	308986
2017-05-10	16.20	16.65	16.05	16.65	233149
2017-05-11	16.50	16.62	16.20	16.35	191655
2017-05-12	16.30	16.50	16.20	16.45	148723
2017-05-15	16.50	16.50	16.30	16.40	173558
2017-05-16	16.35	16.45	16.20	16.40	136047
2017-05-17	16.25	16.30	16.00	16.10	166200
2017-05-18	16.05	16.30	16.00	16.20	182408
2017-05-19	16.20	16.40	16.10	16.35	172832
2017-05-22	16.40	16.55	16.25	16.50	174478
2017-05-23	16.60	16.65	16.40	16.60	108444
2017-05-24	16.65	16.75	16.45	16.60	84809
2017-05-25	16.70	16.77	16.36	16.60	378569
2017-05-26	16.45	16.55	16.30	16.45	256440
2017-05-30	16.40	16.58	16.20	16.35	345429
2017-05-31	16.30	16.30	16.00	16.10	216939
2017-06-01	16.05	16.20	16.05	16.20	119994
2017-06-02	16.15	16.65	16.15	16.55	173529
2017-06-05	16.55	16.65	16.05	16.15	237688
2017-06-06	16.15	16.25	16.00	16.10	175936
2017-06-07	16.10	16.18	16.00	16.10	92033
2017-06-08	16.05	16.35	16.00	16.00	121951
2017-06-09	16.15	16.63	16.10	16.55	187755
2017-06-12	16.45	16.90	16.45	16.50	170306
2017-06-13	16.55	16.68	16.35	16.60	114141
2017-06-14	16.60	16.70	16.50	16.65	150756
2017-06-15	16.50	16.75	16.50	16.55	112402
2017-06-16	16.50	16.70	16.35	16.55	280581
2017-06-19	16.60	16.93	16.55	16.75	158905
2017-06-20	16.70	16.70	16.45	16.60	95483
2017-06-21	16.55	16.55	16.35	16.35	127633
2017-06-22	16.50	17.60	16.48	17.05	421473
2017-06-23	17.10	17.15	16.60	16.60	522440
2017-06-26	16.65	16.85	16.50	16.60	219243
2017-06-27	16.70	16.80	16.50	16.75	136362
2017-06-28	16.80	17.00	16.70	16.90	86034
2017-06-29	17.05	17.10	16.70	16.95	105933
2017-06-30	16.90	16.98	16.60	16.70	91080
2017-07-03	16.80	17.05	16.75	16.90	75961
2017-07-05	16.90	17.05	16.75	16.90	88138
2017-07-06	16.90	17.00	16.50	16.65	147732
2017-07-07	16.60	16.78	16.55	16.75	77747
2017-07-10	16.70	17.20	16.50	16.95	219361
2017-07-11	16.95	17.18	16.65	17.10	125381
2017-07-12	17.10	17.30	17.00	17.20	183850
2017-07-13	17.15	17.60	17.05	17.55	144409
2017-07-14	17.40	17.85	17.40	17.50	148619
2017-07-17	17.45	17.75	17.35	17.55	258041
2017-07-18	17.55	17.60	17.33	17.55	119518
2017-07-19	17.55	17.85	17.55	17.70	120394
2017-07-20	17.70	17.93	17.60	17.85	91977
2017-07-21	18.00	18.00	17.40	17.45	161503
2017-07-24	17.50	17.68	17.28	17.45	79990
2017-07-25	17.65	17.78	17.55	17.60	88859
2017-07-26	17.65	17.70	17.45	17.60	84240
2017-07-27	17.70	17.90	17.50	17.65	101741
2017-07-28	17.70	17.70	17.20	17.25	78317
2017-07-31	17.25	17.55	17.05	17.40	84045
2017-08-01	17.35	17.95	17.35	17.75	176917
2017-08-02	17.75	17.85	17.50	17.65	149796
2017-08-03	17.65	17.70	17.40	17.60	116501
2017-08-04	16.80	17.50	16.56	17.00	312911
2017-08-07	16.95	17.40	16.80	17.30	211174
2017-08-08	17.25	17.55	17.15	17.30	178999
2017-08-09	17.15	17.23	16.95	17.15	140697
2017-08-10	17.15	17.15	16.75	17.00	189611
2017-08-11	16.85	17.20	16.00	16.95	287232
2017-08-14	17.05	17.15	16.90	17.05	152013
2017-08-15	17.00	17.30	17.00	17.20	171825
2017-08-16	17.25	17.45	17.00	17.15	145205
2017-08-17	17.05	17.13	16.75	16.80	212389
2017-08-18	16.65	17.15	16.60	17.00	923546
2017-08-21	16.85	17.00	16.58	16.80	178214
2017-08-22	16.85	17.15	16.75	17.00	164975
2017-08-23	16.95	17.15	16.85	17.10	159602
2017-08-24	17.15	17.25	17.05	17.15	149044
2017-08-25	17.15	17.20	17.00	17.10	168207
2017-08-28	17.10	17.15	16.95	17.05	158719
2017-08-29	16.85	17.10	16.80	17.00	184707
2017-08-30	17.05	17.35	17.05	17.25	151853
2017-08-31	17.25	17.34	16.95	17.00	168250
2017-09-01	17.05	17.18	16.90	17.05	127147
2017-09-05	17.00	17.03	16.75	16.80	208744
2017-09-06	16.75	17.00	16.65	16.70	280510
2017-09-07	16.65	16.85	16.65	16.70	260441
2017-09-08	16.65	16.93	16.60	16.85	170724
2017-09-11	16.60	17.05	16.40	16.85	254371
2017-09-12	16.80	17.00	16.80	16.85	182084
2017-09-13	16.75	17.20	16.70	17.15	149260
2017-09-14	17.10	17.30	17.05	17.20	336494
2017-09-15	17.00	17.30	16.98	17.15	218061
2017-09-18	17.15	17.60	17.05	17.50	216914
2017-09-19	17.55	17.65	17.40	17.55	103398
2017-09-20	17.55	17.85	17.45	17.60	129254
2017-09-21	17.55	17.80	17.43	17.45	99498
2017-09-22	17.45	17.70	17.40	17.60	93409
2017-09-25	17.50	17.70	17.50	17.60	65199
2017-09-26	17.60	17.85	17.58	17.80	134917
2017-09-27	17.95	18.00	17.75	17.85	261841
2017-09-28	17.85	17.90	17.75	17.90	110476
2017-09-29	17.90	18.05	17.73	17.80	109976
2017-10-02	17.85	18.05	17.70	18.00	232979
2017-10-03	17.90	18.05	17.80	17.90	241935
2017-10-04	17.90	18.25	17.90	18.00	265268
2017-10-05	18.00	18.25	18.00	18.20	127992
2017-10-06	18.15	18.35	17.95	18.00	155650
2017-10-09	18.15	18.30	18.05	18.10	1286319
2017-10-10	18.15	18.30	18.05	18.25	71996
2017-10-11	18.20	18.25	18.10	18.25	71132
2017-10-12	18.15	18.25	18.00	18.05	59095
2017-10-13	18.05	18.15	17.85	18.10	79455
2017-10-16	18.10	18.25	18.10	18.15	104845
2017-10-17	18.20	18.35	18.15	18.25	90533
2017-10-18	18.25	18.60	18.20	18.55	158829
2017-10-19	18.50	18.50	18.35	18.40	61228
2017-10-20	18.60	18.70	18.45	18.50	88516
2017-10-23	18.55	18.55	17.90	18.00	146927
2017-10-24	18.15	18.25	18.00	18.10	60389
2017-10-25	18.10	18.10	17.85	18.00	81719
2017-10-26	18.10	18.25	17.85	18.00	57701
2017-10-27	18.10	18.80	18.05	18.70	131517
2017-10-30	18.70	18.70	18.18	18.25	63916
2017-10-31	18.30	19.05	18.20	19.00	227034
2017-11-01	19.15	19.20	18.45	18.70	113270
2017-11-02	18.80	18.80	18.30	18.40	76404
2017-11-03	18.80	18.85	18.20	18.65	191893
2017-11-06	18.75	19.00	18.60	18.80	191038
2017-11-07	18.90	19.05	18.50	18.75	137225
2017-11-08	18.60	18.80	18.20	18.70	117426
2017-11-09	18.60	18.80	18.38	18.55	84881
2017-11-10	18.65	18.65	18.35	18.55	94027
2017-11-13	18.50	18.80	18.30	18.65	134740
2017-11-14	18.60	18.95	18.55	18.80	85721
2017-11-15	18.70	19.20	18.65	18.85	663609
2017-11-16	18.85	19.20	18.80	18.90	139279
2017-11-17	18.75	19.55	18.75	19.40	108593
2017-11-20	19.30	19.58	19.30	19.40	423621
2017-11-21	19.60	19.85	19.40	19.75	185393
2017-11-22	19.90	19.95	19.60	19.85	133801
2017-11-24	19.60	19.85	19.55	19.80	53110
2017-11-27	19.85	20.10	19.80	19.85	152940
2017-11-28	19.85	20.20	19.85	20.05	761913
2017-11-29	20.15	21.65	20.15	21.55	255577
2017-11-30	21.55	21.85	21.02	21.15	205179
2017-12-01	21.20	21.45	20.40	21.35	219634
2017-12-04	21.50	21.70	21.25	21.35	322946
2017-12-05	21.45	21.60	21.25	21.55	142972
2017-12-06	21.50	21.65	21.35	21.45	143080
2017-12-07	21.45	22.00	21.35	21.55	383656
2017-12-08	21.55	21.55	21.20	21.50	120163
2017-12-11	21.50	21.65	21.30	21.35	191054
2017-12-12	21.45	21.85	21.40	21.60	489886
2017-12-13	21.60	22.20	21.50	21.90	192721
2017-12-14	22.00	22.20	21.65	21.80	232363
2017-12-15	21.75	22.05	21.51	21.80	317351
2017-12-18	21.90	22.40	21.90	22.10	167787
2017-12-19	22.10	22.15	21.75	21.85	148570
2017-12-20	21.90	22.00	21.40	21.90	1177856
2017-12-21	21.95	22.20	21.80	22.00	178240
2017-12-22	22.20	22.20	21.70	21.70	86271
2017-12-26	21.60	21.85	21.40	21.70	74613
2017-12-27	21.70	22.00	21.55	21.95	1226340
2017-12-28	22.00	22.30	22.00	22.20	90788
2017-12-29	22.25	22.45	22.05	22.35	198133
2018-01-02	22.35	23.30	22.35	23.25	264977
2018-01-03	23.45	23.65	23.10	23.40	263192
2018-01-04	23.55	24.00	23.50	23.70	212936
2018-01-05	23.85	23.88	23.40	23.80	124546
2018-01-08	22.40	23.15	21.60	22.80	282551
2018-01-09	22.60	23.25	22.55	23.25	250257
2018-01-10	23.25	23.25	22.60	22.80	114016
2018-01-11	22.80	22.95	22.45	22.75	132909
2018-01-12	22.75	23.55	22.70	23.40	120026
2018-01-16	23.65	23.80	23.00	23.05	277242
2018-01-17	23.30	23.30	22.75	23.25	106448
2018-01-18	23.30	23.40	23.05	23.35	113427
2018-01-19	23.25	23.88	23.25	23.70	91261
2018-01-22	23.65	23.80	23.45	23.55	78107
2018-01-23	23.65	23.65	23.35	23.55	75556
2018-01-24	23.70	23.85	23.15	23.30	105243
2018-01-25	23.30	23.30	22.60	22.75	114410
2018-01-26	22.85	22.85	22.45	22.85	92857
2018-01-29	22.70	22.71	22.10	22.25	138125
2018-01-30	22.05	22.50	22.05	22.45	100540
2018-01-31	22.55	22.70	21.95	22.20	97137
2018-02-01	22.05	22.85	21.85	22.75	183077
2018-02-02	22.60	22.90	22.00	22.30	153533
2018-02-05	22.15	22.50	21.50	21.65	153608
2018-02-06	21.30	21.85	21.30	21.65	128392
2018-02-07	21.65	22.35	21.45	21.70	170540
2018-02-08	21.80	21.87	20.70	21.30	1145100
2018-02-09	21.70	22.33	21.65	21.95	309675
2018-02-12	22.05	22.25	21.80	22.15	183065
2018-02-13	22.15	22.45	21.95	22.40	162924
2018-02-14	22.25	23.35	22.25	23.05	185512
2018-02-15	23.10	23.70	23.00	23.65	1102644
2018-02-16	23.85	25.20	23.85	24.85	485910
2018-02-20	24.85	25.00	24.08	24.20	186618
2018-02-21	24.40	24.95	24.33	24.50	114183
2018-02-22	24.50	24.60	23.95	24.00	130033
2018-02-23	24.10	24.40	23.95	24.20	70999
2018-02-26	24.35	24.55	24.20	24.25	84827
2018-02-27	24.20	24.70	23.65	23.80	91084
2018-02-28	23.95	24.06	23.25	23.30	136663
2018-03-01	23.30	23.65	23.03	23.45	224235
2018-03-02	23.40	23.75	23.00	23.50	120096
2018-03-05	23.35	24.35	23.05	24.00	247473
2018-03-06	24.00	24.55	23.60	24.40	192807
2018-03-07	24.30	24.68	24.10	24.55	170514
2018-03-08	24.45	24.85	24.25	24.65	164134
2018-03-09	24.70	24.95	24.35	24.40	157128
2018-03-12	24.45	24.95	24.35	24.40	186188
2018-03-13	24.55	24.73	24.20	24.40	158233
2018-03-14	24.40	24.40	23.91	24.00	162904
2018-03-15	24.10	24.30	23.60	23.70	254777
2018-03-16	23.65	24.10	23.65	23.95	256108
2018-03-19	23.85	24.30	23.85	24.00	159484
2018-03-20	24.00	24.25	23.95	23.95	118609
2018-03-21	23.95	24.15	23.80	23.85	65846
2018-03-22	23.60	23.70	23.15	23.20	136350
2018-03-23	23.30	23.30	22.55	22.60	92170
2018-03-26	22.80	23.10	22.45	22.85	181600
2018-03-27	22.90	23.05	22.45	22.65	167979
2018-03-28	22.70	22.85	22.40	22.60	188075
2018-03-29	22.60	23.00	22.45	22.65	193555
2018-04-02	22.55	22.80	22.05	22.55	128677
2018-04-03	22.50	22.95	22.15	22.80	254160
2018-04-04	22.90	23.60	22.75	23.00	240509
2018-04-05	23.05	23.20	22.80	23.00	166560
2018-04-06	22.75	23.70	22.75	23.15	186041
2018-04-09	23.20	23.20	22.28	22.35	141842
2018-04-10	22.55	22.80	22.40	22.60	121567
2018-04-11	22.45	22.65	22.35	22.60	133436
2018-04-12	22.70	22.75	22.30	22.40	72633
2018-04-13	22.55	22.60	21.75	21.85	114021
2018-04-16	21.85	21.95	21.40	21.55	245741
2018-04-17	21.55	21.73	21.25	21.35	89983
2018-04-18	21.35	21.50	21.10	21.10	111352
2018-04-19	21.10	21.40	21.10	21.35	129307
2018-04-20	21.25	21.30	20.80	21.05	186967
2018-04-23	21.00	21.00	20.50	20.50	131023
2018-04-24	20.65	21.10	20.50	20.95	202361
2018-04-25	20.90	20.90	20.45	20.55	89046
2018-04-26	20.50	20.95	20.20	20.75	232974
2018-04-27	20.75	20.80	20.35	20.75	139208
2018-04-30	20.75	20.99	20.40	20.60	133284
2018-05-01	20.50	21.00	20.39	20.85	133853
2018-05-02	20.85	21.30	20.70	21.00	200358
2018-05-03	21.00	21.10	20.73	20.85	153862
2018-05-04	19.95	20.35	19.16	19.60	737807
2018-05-07	20.00	20.65	19.98	20.15	400569
2018-05-08	20.15	20.45	19.95	20.45	318485
2018-05-09	20.45	20.65	20.40	20.55	201273
2018-05-10	20.50	20.70	20.35	20.55	166912
2018-05-11	20.60	20.85	20.48	20.75	350678
2018-05-14	20.70	20.80	20.50	20.60	179908
2018-05-15	20.45	20.63	20.40	20.40	175447
2018-05-16	20.50	20.60	20.30	20.40	148438
2018-05-17	20.25	20.25	19.95	20.20	203764
2018-05-18	20.35	20.60	20.20	20.45	166570
2018-05-21	20.45	20.85	20.35	20.80	160073
2018-05-22	20.85	20.97	20.65	20.65	157247
2018-05-23	20.65	20.75	20.55	20.65	153367
2018-05-24	20.65	20.70	20.25	20.70	147300
2018-05-25	20.70	20.70	20.20	20.25	118953
2018-05-29	20.05	20.15	19.85	20.10	180973
2018-05-30	20.15	20.90	20.15	20.65	138252
2018-05-31	20.65	20.70	20.10	20.10	107686
2018-06-01	20.30	20.33	19.80	19.90	139878
2018-06-04	19.90	20.05	19.78	20.00	137514
2018-06-05	20.00	20.25	19.90	20.15	129086
2018-06-06	20.15	20.50	20.00	20.45	201033
2018-06-07	20.45	20.60	20.20	20.25	60992
2018-06-08	20.20	20.40	20.05	20.35	108105
2018-06-11	20.35	20.50	20.20	20.20	67432
2018-06-12	20.20	20.30	20.10	20.20	149237
2018-06-13	20.30	20.55	20.23	20.45	202626
2018-06-14	20.40	20.60	20.20	20.40	118883
2018-06-15	20.25	20.50	20.15	20.40	106533
2018-06-18	20.35	20.75	20.20	20.60	120820
2018-06-19	20.50	20.73	20.35	20.60	124790
2018-06-20	20.75	20.90	20.45	20.55	124713
2018-06-21	20.50	20.60	20.25	20.30	120436
2018-06-22	20.45	20.70	20.40	20.45	430122
2018-06-25	20.40	20.55	19.95	20.25	159091
2018-06-26	20.25	20.75	20.00	20.55	903712
2018-06-27	20.75	20.75	20.20	20.30	105673
2018-06-28	20.20	20.45	20.10	20.20	143271
2018-06-29	20.35	20.35	19.60	19.65	116383
2018-07-02	19.45	19.90	19.40	19.85	105071
2018-07-03	19.95	19.95	19.63	19.65	56798
2018-07-05	19.65	19.83	19.60	19.70	61435
2018-07-06	19.65	19.95	19.65	19.70	107268
2018-07-09	19.85	20.03	19.70	19.95	113422
2018-07-10	20.00	20.00	19.75	19.95	149011
2018-07-11	19.85	20.00	19.85	19.85	54116
2018-07-12	19.80	19.85	19.45	19.45	87560
2018-07-13	19.35	19.55	19.30	19.30	85231
2018-07-16	19.30	19.45	19.25	19.40	53369
2018-07-17	19.20	19.55	19.20	19.40	105367
2018-07-18	19.35	19.90	19.35	19.75	88148
2018-07-19	19.70	20.13	19.68	19.85	143964
2018-07-20	19.75	20.00	19.63	19.75	101147
2018-07-23	19.70	19.95	19.65	19.70	96137
2018-07-24	19.85	19.85	19.55	19.65	71214
2018-07-25	19.55	19.80	19.45	19.60	89379
2018-07-26	19.60	19.70	19.45	19.60	96304
2018-07-27	19.60	19.65	19.25	19.45	121599
2018-07-30	19.45	19.50	19.18	19.25	77625
2018-07-31	19.30	19.30	18.95	19.15	727641
2018-08-01	19.20	19.25	19.05	19.15	103854
2018-08-02	19.05	19.25	19.03	19.20	659637
2018-08-03	19.90	21.95	19.90	21.95	376962
2018-08-06	21.85	21.85	21.15	21.50	125495
2018-08-07	21.35	21.55	20.95	21.30	129343
2018-08-08	21.30	21.75	21.20	21.50	89805
2018-08-09	21.50	21.85	21.50	21.35	87259
2018-08-10	21.25	21.50	21.10	21.30	51700
2018-08-13	21.20	21.50	21.15	21.30	84551
2018-08-14	21.25	21.48	20.95	21.05	76984
2018-08-15	20.90	21.05	20.65	20.80	65854
2018-08-16	20.85	21.55	20.85	21.55	150810
2018-08-17	21.55	21.65	21.30	21.50	98709
2018-08-20	21.55	21.55	21.25	21.45	58286
2018-08-21	21.55	21.75	21.40	21.45	84163
2018-08-22	21.45	21.65	21.30	21.40	78640
2018-08-23	21.35	21.55	21.16	21.35	60757
2018-08-24	21.35	21.50	21.05	21.35	76221
2018-08-27	21.40	21.45	21.05	21.05	49497
2018-08-28	21.00	21.25	20.85	21.00	56421
2018-08-29	21.00	21.20	20.90	21.10	41132
2018-08-30	21.05	21.30	20.90	21.15	36382
2018-08-31	21.00	21.15	20.85	21.15	63553
2018-09-04	21.20	21.90	20.85	21.50	156887
2018-09-05	21.50	21.80	21.35	21.50	130933
2018-09-06	21.30	21.85	21.30	21.70	178096
2018-09-07	21.55	22.00	21.55	21.85	133350
2018-09-10	21.95	22.30	21.88	22.25	109312
2018-09-11	22.20	22.45	21.80	21.90	81355
2018-09-12	21.90	21.90	21.50	21.90	58166
2018-09-13	22.00	22.00	21.35	21.45	60452
2018-09-14	21.35	21.85	21.35	21.50	50953
2018-09-17	21.50	21.50	21.25	21.25	48332
2018-09-18	21.30	21.50	21.25	21.35	44840
2018-09-19	21.30	21.60	21.25	21.40	56900
2018-09-20	21.50	21.70	21.45	21.60	69114
2018-09-21	21.60	22.15	21.40	21.45	217544
2018-09-24	21.45	21.45	20.90	21.05	85150
2018-09-25	21.05	21.20	20.55	20.60	90043
2018-09-26	20.70	20.80	20.40	20.70	104238
2018-09-27	20.75	21.05	20.70	20.80	46486
2018-09-28	20.80	20.95	20.50	20.90	76020
2018-10-01	20.97	21.03	20.72	20.83	77743
2018-10-02	20.77	21.19	20.77	21.09	84849
2018-10-03	21.09	21.45	20.89	21.39	91704
2018-10-04	21.41	21.65	21.03	21.19	96919
2018-10-05	21.16	21.24	20.65	20.66	44848
2018-10-08	20.67	21.01	20.67	20.70	95395
2018-10-09	20.62	20.81	20.23	20.30	122569
2018-10-10	20.28	20.57	19.92	19.96	96865
2018-10-11	19.87	19.87	19.10	19.31	119497
2018-10-12	19.58	19.64	19.31	19.60	145496
2018-10-15	19.60	19.95	19.33	19.73	95084
2018-10-16	19.92	20.35	19.66	20.31	91659
2018-10-17	20.30	20.37	19.96	20.05	100161
2018-10-18	19.80	20.00	19.73	19.78	88742
2018-10-19	19.81	19.90	19.09	19.55	229468
2018-10-22	19.61	19.73	19.30	19.38	71499
2018-10-23	19.17	19.81	19.13	19.59	135588
2018-10-24	19.40	19.78	19.12	19.20	635197
2018-10-25	19.22	19.59	18.77	19.57	111313
2018-10-26	19.40	19.71	19.10	19.48	96676
2018-10-29	19.73	20.04	19.27	19.65	79209
2018-10-30	19.67	20.33	19.67	20.27	81068
2018-10-31	20.27	20.30	19.89	19.99	726610
2018-11-01	20.16	20.94	20.16	20.68	93089
2018-11-02	20.80	21.19	19.24	19.92	379689
2018-11-05	19.96	20.92	19.96	20.81	110003
2018-11-06	20.75	20.91	20.62	20.80	188618
2018-11-07	20.98	20.98	20.40	20.66	119188
2018-11-08	20.62	20.99	20.61	20.75	267022
2018-11-09	20.80	21.23	20.56	20.68	486659
2018-11-12	20.63	20.92	20.32	20.69	161904
2018-11-13	20.79	21.07	20.45	20.61	197038
2018-11-14	20.76	20.76	20.10	20.36	249283
2018-11-15	20.30	20.60	20.20	20.55	80561
2018-11-16	20.33	20.89	20.27	20.44	326920
2018-11-19	20.54	20.69	20.09	20.16	112631
2018-11-20	19.90	20.15	19.34	19.39	105605
2018-11-21	19.34	19.86	19.31	19.47	103769
2018-11-23	19.32	19.83	19.28	19.63	29323
2018-11-26	19.69	19.97	19.65	19.95	214576
2018-11-27	19.88	20.08	19.66	19.74	69242
2018-11-28	19.73	20.02	19.42	19.99	139338
2018-11-29	19.90	20.23	19.67	20.11	238648
2018-11-30	20.04	20.69	20.04	20.51	158156
2018-12-03	20.81	22.33	20.69	22.22	430264
2018-12-04	22.07	22.07	20.41	20.52	509231
2018-12-06	20.28	21.88	20.03	21.65	1163183
2018-12-07	21.68	23.07	21.68	22.27	1779369
2018-12-10	22.34	23.04	21.28	21.51	834945
2018-12-11	21.83	21.94	21.57	21.73	346236
2018-12-12	22.06	22.49	21.81	22.20	668710
2018-12-13	22.34	22.70	22.27	22.37	405522
2018-12-14	22.34	22.73	21.60	21.64	521269
2018-12-17	21.61	22.12	21.33	21.44	1030608
2018-12-18	21.62	21.77	21.26	21.27	839178
2018-12-19	21.17	21.47	20.23	20.45	1068112
2018-12-20	20.35	20.73	19.78	19.95	930004
2018-12-21	19.91	19.99	19.67	19.78	960606
2018-12-24	19.77	19.90	19.71	19.75	100058
2018-12-26	19.90	20.47	19.55	20.46	202352
2018-12-27	20.10	20.63	19.85	20.62	266719
2018-12-28	20.66	21.19	20.62	20.82	115360
2018-12-31	20.83	21.30	20.73	21.26	186879
2019-01-02	21.03	21.50	20.91	21.44	320048
2019-01-03	21.31	21.61	21.05	21.24	194068
2019-01-04	21.44	21.66	21.24	21.24	532246
2019-01-07	21.18	21.25	20.72	20.72	411545
2019-01-08	20.78	20.95	20.26	20.91	274699
2019-01-09	21.00	21.09	20.71	20.91	269855
2019-01-10	20.82	21.08	20.76	20.82	218184
2019-01-11	20.76	21.16	20.63	21.03	283674
2019-01-14	21.03	21.43	20.89	21.07	191753
2019-01-15	21.08	21.08	20.72	20.76	158250
2019-01-16	20.82	20.98	20.56	20.86	410639
2019-01-17	20.84	20.99	20.73	20.77	263927
2019-01-18	20.88	20.88	20.58	20.71	183420
2019-01-22	20.63	20.77	20.41	20.56	198170
2019-01-23	20.56	20.60	20.36	20.50	361071
2019-01-24	20.50	20.51	20.22	20.34	204121
2019-01-25	20.49	20.90	20.37	20.75	338446
2019-01-28	20.55	21.07	20.44	21.06	86381
2019-01-29	21.05	21.12	20.81	20.93	94525
2019-01-30	20.79	20.92	20.62	20.69	139685
2019-01-31	20.58	20.79	20.56	20.68	104389
2019-02-01	20.72	20.91	20.56	20.64	54900
2019-02-04	20.65	20.80	20.54	20.75	123474
2019-02-05	20.79	20.95	20.68	20.87	114844
2019-02-06	20.80	21.09	20.78	20.99	95019
2019-02-07	20.88	21.40	20.85	21.18	419648
2019-02-08	21.60	22.80	21.49	22.00	325486
2019-02-11	21.91	22.21	21.52	21.85	395352
2019-02-12	22.06	22.13	21.77	21.93	243465
2019-02-13	22.03	22.22	21.73	22.13	263767
2019-02-14	22.13	22.64	21.93	22.52	222711
2019-02-15	22.70	22.92	22.66	22.86	195431
2019-02-19	22.77	24.10	22.77	24.01	982170
2019-02-20	24.04	24.46	23.79	24.35	421548
2019-02-21	24.36	24.50	23.67	23.98	481854
2019-02-22	24.05	24.43	23.94	24.40	435327
2019-02-25	24.50	24.50	24.03	24.10	709179
2019-02-26	24.13	24.13	23.45	23.50	293280
2019-02-27	23.51	23.51	23.14	23.24	263381
2019-02-28	23.17	23.43	23.11	23.32	292712
2019-03-01	23.47	23.48	23.21	23.46	217807
2019-03-04	23.45	23.45	22.87	22.90	322482
2019-03-05	22.86	23.11	22.67	23.10	208878
2019-03-06	23.10	23.14	22.85	23.04	367134
2019-03-07	22.95	22.95	22.12	22.20	246476
2019-03-08	22.12	22.44	22.03	22.33	233371
2019-03-11	22.38	22.50	22.08	22.40	345313
2019-03-12	22.43	22.55	22.17	22.54	132737
2019-03-13	22.66	23.10	22.50	22.81	365693
2019-03-14	22.81	23.10	22.73	22.91	239468
2019-03-15	22.90	23.05	22.81	22.92	463723
2019-03-18	22.94	23.00	22.67	22.93	394786
2019-03-19	22.99	23.05	22.56	22.57	228410
2019-03-20	22.51	22.55	21.98	21.99	127599
2019-03-21	21.85	22.09	21.76	21.82	258481
2019-03-22	21.66	21.76	21.01	21.11	235568
2019-03-25	21.10	21.49	20.94	21.26	353293
2019-03-26	21.36	21.62	21.25	21.48	240883
2019-03-27	21.47	22.15	21.47	21.94	306974
2019-03-28	21.93	22.31	21.88	22.29	87994
2019-03-29	22.44	22.50	22.21	22.24	207069
2019-04-01	22.32	22.56	22.25	22.55	190570
2019-04-02	22.50	22.52	22.31	22.40	438051
2019-04-03	22.47	22.58	22.40	22.51	152625
2019-04-04	22.55	22.71	22.47	22.64	129924
2019-04-05	22.66	22.89	22.66	22.82	209160
2019-04-08	22.69	23.01	22.69	22.94	287060
2019-04-09	22.87	23.10	22.48	22.52	157702
2019-04-10	22.55	22.69	22.42	22.69	105070
2019-04-11	22.71	22.83	22.55	22.56	80291
2019-04-12	22.82	22.88	22.34	22.58	93144
2019-04-15	22.61	22.62	22.39	22.55	98411
2019-04-16	22.55	22.84	22.50	22.82	109226
2019-04-17	22.82	22.90	22.58	22.60	223936
2019-04-18	22.61	22.73	22.49	22.59	165633
2019-04-22	22.56	22.56	22.14	22.22	77892
2019-04-23	22.20	22.47	22.16	22.43	148927
2019-04-24	22.39	22.60	22.26	22.41	113844
2019-04-25	22.38	22.44	22.10	22.21	223694
2019-04-26	22.20	22.37	22.16	22.24	247986
2019-04-29	22.30	22.92	22.29	22.81	577286
2019-04-30	22.81	22.87	22.26	22.30	135182
2019-05-01	22.29	22.46	21.89	22.10	147367
2019-05-02	22.11	22.24	21.86	22.00	159305
2019-05-03	21.91	23.92	21.90	23.34	579189
2019-05-06	23.07	23.65	22.97	23.54	297690
2019-05-07	23.13	23.49	23.13	23.35	268138
2019-05-08	23.34	23.43	22.90	22.92	223242
2019-05-09	22.87	23.00	22.83	22.87	274290
2019-05-10	22.91	23.11	22.84	23.01	223707
2019-05-13	22.63	22.67	22.36	22.36	165659
2019-05-14	22.34	22.76	22.22	22.67	169087
2019-05-15	22.41	22.82	22.33	22.75	141236
2019-05-16	22.79	23.10	22.75	22.81	121621
2019-05-17	22.67	23.17	22.67	22.84	150576
2019-05-20	22.81	23.10	22.77	22.91	178201
2019-05-21	23.07	23.17	23.01	23.09	191054
2019-05-22	23.07	23.18	22.80	22.87	112072
2019-05-23	22.71	22.81	22.38	22.72	158044
2019-05-24	22.81	22.96	22.73	22.88	225420
2019-05-28	22.92	22.94	22.63	22.66	732296
2019-05-29	22.68	22.68	21.88	21.97	384812
2019-05-30	21.98	22.15	21.48	21.65	161923
2019-05-31	21.46	21.46	21.20	21.21	284395
2019-06-03	21.19	21.29	21.00	21.18	167450
2019-06-04	21.38	21.70	21.34	21.58	207872
2019-06-05	21.62	21.64	21.32	21.47	128065
2019-06-06	21.40	21.42	21.04	21.36	115319
2019-06-07	21.38	21.38	21.08	21.13	410009
2019-06-10	21.33	21.46	20.77	20.81	450384
2019-06-11	20.99	21.07	20.58	21.03	307048
2019-06-12	20.85	20.97	20.53	20.57	299831
2019-06-13	20.62	21.02	20.36	20.93	326955
2019-06-14	20.96	21.08	20.74	21.05	234829
2019-06-17	21.18	21.34	20.95	21.29	442784
2019-06-18	21.31	21.82	21.25	21.69	269434
2019-06-19	21.73	22.00	21.71	21.99	578737
2019-06-20	22.01	22.16	21.50	22.08	860229
2019-06-21	22.00	22.15	21.68	22.07	800444
2019-06-24	22.06	22.42	21.98	22.02	473899
2019-06-25	22.11	22.35	21.84	22.08	752361
2019-06-26	22.22	22.31	21.75	21.80	241959
2019-06-27	21.84	22.41	21.84	22.38	156560
2019-06-28	22.44	22.80	22.14	22.18	909099
2019-07-01	22.39	22.81	22.39	22.74	214486
2019-07-02	22.74	22.85	22.55	22.74	191353
2019-07-03	22.82	23.11	22.74	22.99	300780
2019-07-05	22.85	22.95	22.74	22.92	229485
2019-07-08	22.81	22.95	22.61	22.77	192629
2019-07-09	22.75	22.98	22.64	22.98	246922
2019-07-10	22.99	23.05	22.75	22.96	122368
2019-07-11	23.00	23.05	22.85	22.98	183905
2019-07-12	22.96	23.10	22.91	22.94	273082
2019-07-15	23.02	23.10	22.84	23.02	211554
2019-07-16	23.00	23.58	22.89	23.41	221080
2019-07-17	23.29	23.42	23.16	23.30	187538
2019-07-18	23.26	23.90	23.26	23.85	212674
2019-07-19	23.82	23.99	23.40	23.42	158988
2019-07-22	23.35	23.41	23.03	23.04	145504
2019-07-23	23.05	23.33	23.05	23.33	81076
2019-07-24	23.28	23.91	23.24	23.90	146350
2019-07-25	23.80	24.00	23.72	23.79	125059
2019-07-26	23.88	24.23	23.84	24.11	115924
2019-07-29	23.89	24.41	23.89	24.35	128170
2019-07-30	24.29	24.58	24.17	24.39	325801
2019-07-31	24.29	24.66	24.00	24.01	242002
2019-08-01	23.90	24.28	23.76	23.91	345780
2019-08-02	27.00	27.00	24.94	25.29	1000992
2019-08-05	25.06	25.76	24.83	25.37	345816
2019-08-06	25.59	26.12	25.40	26.09	276033
2019-08-07	25.72	26.55	25.36	26.54	372787
2019-08-08	26.73	27.12	26.42	26.49	317190
2019-08-09	26.50	26.99	26.32	26.74	193146
2019-08-12	26.45	26.60	26.25	26.56	191740
2019-08-13	26.46	26.94	26.40	26.44	171593
2019-08-14	26.16	26.45	25.94	26.40	253896
2019-08-15	26.50	26.60	26.37	26.57	294871
2019-08-16	26.70	27.12	26.67	26.77	256330
2019-08-19	26.86	27.81	26.82	27.58	346840
2019-08-20	27.50	27.96	27.41	27.58	196212
2019-08-21	28.14	28.16	27.74	27.98	387509
2019-08-22	28.07	28.63	28.07	28.43	142977
2019-08-23	28.39	28.83	28.06	28.50	401944
2019-08-26	28.63	29.05	28.51	28.76	304918
2019-08-27	28.95	29.14	28.52	28.85	326164
2019-08-28	28.72	29.11	28.58	28.92	390801
2019-08-29	29.19	29.78	29.09	29.59	302943
2019-08-30	29.61	30.00	29.12	29.59	674192
2019-09-03	29.61	29.99	29.38	29.71	590049
2019-09-04	30.09	30.68	30.08	30.49	312947
2019-09-05	31.49	32.04	30.26	30.29	658778
2019-09-06	30.58	31.33	30.50	30.95	434703
2019-09-09	31.95	32.24	30.75	30.90	655979
2019-09-10	30.95	31.03	30.17	30.45	396217
2019-09-11	31.00	31.56	30.71	31.17	434215
2019-09-12	31.21	31.36	30.33	30.55	440778
2019-09-13	30.73	31.23	29.91	30.14	495798
2019-09-16	31.14	31.50	30.48	31.17	534139
2019-09-17	30.94	31.13	30.64	31.07	342410
2019-09-18	31.02	31.10	30.64	30.75	460300
2019-09-19	30.68	31.15	30.39	30.39	426724
2019-09-20	30.47	31.73	30.39	31.51	1461809
2019-09-23	31.52	31.85	31.26	31.30	432561
2019-09-24	31.30	31.62	30.80	30.88	390589
2019-09-25	30.80	31.14	30.56	31.01	173813
2019-09-26	30.85	31.04	30.65	30.76	193370
2019-09-27	30.77	30.95	29.96	30.06	301395
2019-09-30	30.06	30.49	30.02	30.38	362919
2019-10-01	30.46	30.74	30.02	30.15	398249
2019-10-02	29.94	30.55	29.67	30.54	283470
2019-10-03	30.37	30.65	30.20	30.45	255071
2019-10-04	30.50	31.08	30.50	31.05	319435
2019-10-07	30.89	31.52	30.78	31.52	354154
2019-10-08	31.31	31.47	31.04	31.14	295874
2019-10-09	31.36	31.46	30.97	31.29	288991
2019-10-10	31.44	31.75	31.22	31.25	210016
2019-10-11	31.54	31.89	30.99	30.99	337047
2019-10-14	31.15	31.29	30.82	31.08	205973
2019-10-15	31.17	31.67	31.09	31.45	488752
2019-10-16	31.29	31.87	31.24	31.83	338840
2019-10-17	31.97	32.50	31.92	32.43	356804
2019-10-18	32.45	32.95	32.44	32.78	511332
2019-10-21	32.88	33.45	32.88	33.05	548453
2019-10-22	33.12	33.46	32.88	32.95	269832
2019-10-23	32.84	32.86	31.94	32.00	287761
2019-10-24	32.00	32.13	31.45	31.70	380133
2019-10-25	31.95	32.86	31.78	32.11	517170
2019-10-28	32.06	32.20	30.69	31.09	841513
2019-10-29	31.02	31.67	30.96	31.35	251616
2019-10-30	31.29	31.41	30.74	31.40	306603
2019-10-31	31.29	31.60	30.74	31.13	282421
2019-11-01	31.80	32.48	30.02	31.01	780459
2019-11-04	31.14	31.30	29.45	29.85	620137
2019-11-05	29.88	30.61	29.86	30.52	579219
2019-11-06	30.53	31.45	30.44	31.19	586130
2019-11-07	31.20	31.53	30.80	30.98	665390
2019-11-08	30.85	30.95	30.51	30.74	675203
2019-11-11	30.95	31.17	30.72	30.86	345772
2019-11-12	30.80	31.29	30.80	31.23	455615
2019-11-13	31.07	31.91	31.06	31.78	474867
2019-11-14	31.77	32.16	31.66	31.89	248131
2019-11-15	32.01	32.11	31.73	31.90	270994
2019-11-18	31.90	32.20	31.80	32.15	255917
2019-11-19	32.48	34.05	32.26	33.78	975058
2019-11-20	33.74	34.74	33.23	33.61	535289
2019-11-21	33.56	33.68	33.15	33.15	223723
2019-11-22	33.06	33.34	32.71	33.18	164057
2019-11-25	33.34	33.97	33.30	33.75	322413
2019-11-26	33.74	34.55	33.74	34.10	273156
2019-11-27	34.27	34.43	33.89	34.32	226892
2019-11-29	34.19	34.67	34.19	34.31	85611
2019-12-02	34.34	34.43	33.58	33.81	283006
2019-12-03	33.69	33.91	33.44	33.72	165310
2019-12-04	33.81	34.02	33.66	33.81	168556
2019-12-05	33.83	34.30	33.58	33.86	390575
2019-12-06	34.13	34.21	33.84	33.89	179785
2019-12-09	33.68	33.84	33.21	33.70	483494
2019-12-10	33.53	33.73	33.16	33.50	267747
2019-12-11	33.54	33.80	33.43	33.63	140611
2019-12-12	33.58	34.15	33.47	33.69	204006
2019-12-13	33.60	33.94	33.39	33.53	192506
2019-12-16	33.60	34.20	33.56	33.99	147682
2019-12-17	33.99	34.52	33.99	34.09	258968
2019-12-18	34.28	34.28	33.40	33.69	291229
2019-12-19	33.76	34.01	33.55	33.92	458911
2019-12-20	33.94	34.72	33.94	34.45	517126
2019-12-23	34.42	34.53	33.07	33.17	287540
2019-12-24	33.19	33.87	33.04	33.77	102752
2019-12-26	33.47	33.77	32.79	33.01	286126
2019-12-27	33.35	34.04	33.12	33.94	219675
2019-12-30	33.90	33.95	33.41	33.44	178644
2019-12-31	33.43	34.44	33.43	34.04	293767
2020-01-02	34.04	34.18	33.19	33.43	396371
2020-01-03	33.15	33.97	33.07	33.86	238021
2020-01-06	33.75	34.22	33.57	34.09	342024
2020-01-07	34.02	34.07	33.05	33.07	240025
2020-01-08	33.00	33.47	33.00	33.14	241661
2020-01-09	33.60	34.12	33.42	33.68	345807
2020-01-10	33.76	34.13	33.48	33.99	337911
2020-01-13	34.00	34.23	33.74	34.05	493126
2020-01-14	34.05	34.32	33.65	34.08	701754
2020-01-15	34.07	34.19	33.67	33.97	639286
2020-01-16	34.05	34.47	33.84	33.96	459654
2020-01-17	34.14	34.21	33.68	33.70	250920
2020-01-21	33.70	33.99	33.50	33.73	267870
2020-01-22	33.79	34.14	33.70	33.89	459848
2020-01-23	33.96	34.06	33.61	33.90	282991
2020-01-24	33.95	34.25	33.65	33.87	345935
2020-01-27	33.57	33.77	32.95	33.28	387330
2020-01-28	33.40	33.87	33.39	33.74	412445
2020-01-29	33.91	34.65	33.80	34.07	368290
2020-01-30	33.86	34.34	33.77	34.11	322046
2020-01-31	33.94	33.98	33.51	33.72	304212
2020-02-03	33.77	34.14	33.77	33.96	267210
2020-02-04	34.12	34.52	34.05	34.50	426412
2020-02-05	34.86	36.25	34.85	36.06	724939
2020-02-06	36.43	36.60	35.51	35.71	445449
2020-02-07	36.71	38.97	36.57	38.97	1228437
2020-02-10	39.11	39.57	37.88	38.41	729541
2020-02-11	38.48	38.50	37.38	37.85	403913
2020-02-12	37.92	38.42	37.10	37.05	613740
2020-02-13	34.53	35.60	33.90	35.46	3724688
2020-02-14	35.67	35.70	34.96	35.13	1048205
2020-02-18	35.38	35.61	34.78	35.28	762977
2020-02-19	35.42	35.72	35.06	35.25	688943
2020-02-20	35.24	35.43	34.57	35.07	682018
2020-02-21	35.02	35.81	34.43	35.47	1014302
2020-02-24	34.93	35.82	34.72	35.76	616689
2020-02-25	35.70	36.03	35.17	35.52	1306835
2020-02-26	35.47	35.82	34.66	35.03	1023461
2020-02-27	34.84	35.54	34.00	34.11	975103
2020-02-28	34.15	35.60	33.96	35.26	1878181
2020-03-02	35.53	36.18	35.00	36.15	1174433
2020-03-03	36.22	36.71	35.77	36.55	1318960
2020-03-04	37.09	38.59	36.74	38.46	1591362
2020-03-05	37.90	38.62	37.09	37.42	1071115
2020-03-06	36.50	37.73	36.25	37.50	1154509
2020-03-09	33.25	37.14	29.93	35.92	1676868
2020-03-10	36.35	36.82	34.39	35.82	1425526
2020-03-11	35.29	37.15	34.32	34.68	1464431
2020-03-12	32.96	33.34	29.80	30.76	1722500
2020-03-13	31.93	32.43	27.29	29.13	1543670
2020-03-16	27.00	27.39	21.48	21.76	1932482
2020-03-17	25.17	27.17	22.64	24.46	2997155
2020-03-18	22.28	22.96	13.14	17.48	2839177
2020-03-19	17.27	18.31	15.24	16.90	2320054
2020-03-20	17.41	19.34	16.96	17.93	1544788
2020-03-23	18.43	19.97	16.50	19.23	1274230
2020-03-24	19.73	21.01	19.06	20.00	895451
2020-03-25	20.03	23.22	19.33	22.13	972409
2020-03-26	22.44	26.33	22.44	25.79	1237015
2020-03-27	24.94	25.66	23.70	24.01	889709
2020-03-30	24.17	24.32	21.09	22.18	749282
2020-03-31	22.01	23.52	21.70	22.11	726950
2020-04-01	21.01	21.52	17.73	18.50	808536
2020-04-02	18.42	19.04	17.75	17.91	730001
2020-04-03	16.59	17.66	14.57	17.25	2390754
2020-04-06	18.22	20.56	18.22	19.96	1084388
2020-04-07	21.09	22.73	20.19	20.36	1535739
2020-04-08	21.13	24.92	21.13	24.05	1140369
2020-04-09	25.25	27.41	24.23	25.11	1711924
2020-04-13	26.71	26.73	25.15	26.61	1021412
2020-04-14	27.52	27.79	25.67	26.05	1072557
2020-04-15	24.34	26.05	23.46	25.95	1251651
2020-04-16	25.64	26.71	25.01	26.01	903033
2020-04-17	27.12	27.63	26.46	27.54	952683
2020-04-20	27.32	27.43	25.90	26.46	852231
2020-04-21	25.52	27.78	25.34	27.68	561556
2020-04-22	28.36	28.64	26.87	27.52	546631
2020-04-23	27.56	28.44	27.15	27.33	328540
2020-04-24	27.33	27.69	26.00	27.04	613211
2020-04-27	27.50	28.99	27.10	28.75	406711
2020-04-28	29.00	29.64	28.46	28.87	688939
2020-04-29	29.69	31.82	29.61	31.47	494908
2020-04-30	30.59	31.07	29.71	30.17	558981
2020-05-01	29.56	29.83	27.52	28.34	682666
2020-05-04	27.58	28.33	26.74	28.22	374369
2020-05-05	28.79	30.22	28.65	28.89	547803
2020-05-06	29.06	29.34	27.78	27.96	368034
2020-05-07	28.49	29.22	28.12	28.75	601639
2020-05-08	30.26	31.98	29.87	30.23	1077815
2020-05-11	30.20	30.78	29.03	29.28	830468
2020-05-12	29.36	29.95	28.19	28.50	989926
2020-05-13	28.45	28.57	27.04	27.62	727971
2020-05-14	27.02	28.83	26.39	28.66	550775
2020-05-15	28.55	29.06	28.06	28.85	544107
2020-05-18	30.06	30.44	28.88	29.02	817425
2020-05-19	28.85	30.83	28.52	29.75	597149
2020-05-20	30.93	32.27	30.77	31.79	785633
2020-05-21	32.26	32.97	31.68	32.21	692896
2020-05-22	32.03	32.34	31.14	32.32	656693
2020-05-26	33.77	34.22	32.60	32.91	919387
2020-05-27	33.66	34.95	32.44	34.80	965483
2020-05-28	34.87	34.99	33.30	33.43	618970
2020-05-29	32.75	33.70	32.35	33.58	733599
2020-06-01	33.70	34.94	33.15	34.22	710135
2020-06-02	34.44	35.58	34.44	35.03	545782
2020-06-03	35.70	36.48	35.20	35.26	573633
2020-06-04	34.82	35.76	34.07	35.72	598575
2020-06-05	36.67	37.93	35.03	35.24	777166
2020-06-08	35.69	36.90	35.69	36.13	1000840
2020-06-09	35.22	36.03	35.07	35.48	592648
2020-06-10	35.59	36.47	34.83	35.43	513460
2020-06-11	37.15	38.12	35.06	37.70	1429049
2020-06-12	39.00	39.27	37.02	37.92	1138537
2020-06-15	38.07	41.73	37.13	41.42	1682460
2020-06-16	42.50	42.86	40.65	42.19	1211612
2020-06-17	42.50	42.75	41.03	41.95	770521
2020-06-18	41.44	42.95	41.16	41.94	717872
2020-06-19	42.31	43.14	41.14	41.73	1352331
2020-06-22	41.51	41.87	39.85	41.20	972237
2020-06-23	41.75	42.54	41.28	41.72	1241655
2020-06-24	41.32	42.05	39.92	41.83	1021299
2020-06-25	41.34	43.01	41.04	42.74	1128895
2020-06-26	42.28	42.93	41.35	42.25	3939829
2020-06-29	42.78	42.85	40.13	40.87	850187
2020-06-30	40.18	41.92	40.00	41.79	845082
2020-07-01	41.74	41.98	41.04	41.71	802335
2020-07-02	42.46	42.72	40.40	40.52	490859
2020-07-06	41.49	42.19	40.64	41.07	565417
2020-07-07	41.04	41.25	39.66	39.86	738644
2020-07-08	39.79	40.82	39.44	40.27	407992
2020-07-09	40.31	40.65	39.36	40.24	604901
2020-07-10	40.13	41.16	39.66	41.13	437905
2020-07-13	41.51	41.84	40.25	40.37	526085
2020-07-14	39.55	40.50	39.51	40.44	467955
2020-07-15	41.53	42.76	41.30	42.46	526060
2020-07-16	42.12	43.32	41.66	42.74	559914
2020-07-17	42.74	44.08	42.60	43.78	451694
2020-07-20	43.96	44.59	43.69	43.91	544262
2020-07-21	44.52	44.59	43.34	43.98	534908
2020-07-22	44.12	45.06	44.01	44.57	473637
2020-07-23	44.30	45.19	43.75	44.38	604475
2020-07-24	44.24	44.26	43.19	43.52	517142
2020-07-27	43.59	45.04	43.10	45.01	599994
2020-07-28	44.80	46.52	44.80	45.89	533341
2020-07-29	46.25	47.14	45.81	47.11	452333
2020-07-30	46.25	49.03	46.01	48.81	750569
2020-07-31	48.63	48.80	47.02	48.26	780235
2020-08-03	48.12	48.98	47.73	48.76	834051
2020-08-04	48.66	49.22	47.97	49.16	501393
2020-08-05	49.69	50.42	48.90	49.98	765750
2020-08-06	49.96	51.28	49.73	50.49	956746
2020-08-07	55.99	55.99	50.25	51.53	1418050
2020-08-10	52.08	53.98	51.39	51.96	1174547
2020-08-11	52.27	53.41	51.96	52.29	942852
2020-08-12	53.08	53.63	52.29	53.00	1001436
2020-08-13	51.87	52.48	46.56	48.16	2072390
2020-08-14	48.61	50.37	48.50	49.50	1005794
2020-08-17	49.75	49.92	48.25	49.56	488624
2020-08-18	49.31	49.33	47.69	48.41	735530
2020-08-19	48.62	49.14	48.01	48.47	744613
2020-08-20	47.86	48.60	47.16	48.23	491641
2020-08-21	47.80	49.17	47.80	48.79	829504
2020-08-24	49.31	51.39	49.29	51.14	810549
2020-08-25	51.31	51.65	48.81	50.23	531184
2020-08-26	50.00	50.89	49.69	50.74	456943
2020-08-27	51.23	52.16	50.76	50.80	693511
2020-08-28	51.64	53.08	51.57	53.02	591026
2020-08-31	53.90	53.99	52.72	52.72	557500
2020-09-01	52.80	54.01	51.87	53.85	470600
2020-09-02	54.26	54.40	52.24	53.57	436933
2020-09-03	53.00	53.25	49.75	50.98	713877
2020-09-04	51.07	51.74	47.76	50.55	745590
2020-09-08	49.96	52.43	49.30	50.62	578831
2020-09-09	51.15	53.52	50.94	52.98	682999
2020-09-10	53.74	54.96	52.84	52.95	657556
2020-09-11	52.88	54.15	51.70	53.81	625586
2020-09-14	54.40	57.89	54.40	57.68	830007
2020-09-15	58.53	60.50	56.81	57.62	794049
2020-09-16	58.10	59.30	57.22	58.05	651455
2020-09-17	57.03	58.41	56.64	57.61	542321
2020-09-18	58.06	60.28	57.75	59.04	1552612
2020-09-21	57.65	58.82	56.14	57.17	740295
2020-09-22	57.26	57.83	55.69	55.98	613514
2020-09-23	57.33	59.73	56.11	56.26	650070
2020-09-24	55.91	56.54	54.01	55.35	590165
2020-09-25	55.37	56.42	55.02	55.82	335699
2020-09-28	57.02	59.08	56.50	58.50	617473
2020-09-29	58.22	58.72	57.74	58.35	271401
2020-09-30	58.35	59.38	57.93	58.12	709532
2020-10-01	58.86	59.35	56.81	58.73	615639
2020-10-02	57.01	60.40	57.00	59.96	534385
2020-10-05	60.61	62.03	59.76	60.40	586552
2020-10-06	61.10	62.08	59.02	59.12	636921
2020-10-07	59.96	60.80	58.34	60.04	723871
2020-10-08	60.49	61.66	59.24	61.19	405672
2020-10-09	62.38	65.98	62.17	65.29	1186561
2020-10-12	65.57	66.11	64.03	66.00	553040
2020-10-13	66.15	67.16	65.06	66.58	514959
2020-10-14	67.15	67.77	65.69	66.17	499373
2020-10-15	65.03	67.10	64.04	66.80	374037
2020-10-16	66.80	67.14	65.27	65.98	397950
2020-10-19	66.52	67.11	62.78	63.67	741668
2020-10-20	63.88	64.48	61.77	61.98	854739
2020-10-21	62.45	62.61	58.40	58.62	931142
2020-10-22	58.32	58.76	55.80	56.97	1427437
2020-10-23	56.97	58.82	56.54	58.27	727895
2020-10-26	57.65	57.88	54.07	54.73	900391
2020-10-27	54.66	55.46	52.49	53.40	909449
2020-10-28	52.06	53.52	51.42	51.55	826814
2020-10-29	51.50	52.31	50.02	51.34	804434
2020-10-30	50.99	51.51	49.67	50.82	566708
2020-11-02	51.04	52.12	50.44	51.14	612064
2020-11-03	52.28	53.26	51.71	52.52	602715
2020-11-04	52.50	56.30	52.50	55.50	1043258
2020-11-05	56.67	58.95	56.06	56.76	951845
2020-11-06	57.83	58.75	54.17	54.86	1341172
2020-11-09	56.50	57.00	50.04	51.60	2522916
2020-11-10	52.59	56.43	52.28	55.20	1193389
2020-11-11	55.42	56.77	54.58	56.24	931253
2020-11-12	55.84	57.35	55.06	56.52	822229
2020-11-13	57.07	57.14	55.35	55.98	587914
2020-11-16	56.50	58.05	56.27	56.95	757695
2020-11-17	56.67	57.39	54.93	56.14	449790
2020-11-18	56.08	57.56	55.79	55.94	707481
2020-11-19	56.14	57.16	55.60	57.03	770791
2020-11-20	56.68	57.07	55.24	56.12	786081
2020-11-23	56.50	58.64	56.50	57.13	731514
2020-11-24	57.28	58.11	56.66	57.16	868525
2020-11-25	57.36	58.70	55.82	57.08	1006149
2020-11-27	56.98	57.78	56.18	57.46	341517
2020-11-30	57.72	59.29	56.98	57.64	1123762
2020-12-01	58.52	60.13	57.83	58.98	797677
2020-12-02	59.21	60.69	58.30	60.49	700434
2020-12-03	60.40	60.94	58.78	59.72	724330
2020-12-04	60.00	60.35	58.38	58.67	572149
2020-12-07	58.12	59.05	57.18	58.12	586126
2020-12-08	57.70	59.20	57.56	58.37	594975
2020-12-09	58.66	59.60	58.34	58.79	601664
2020-12-10	58.88	59.76	58.39	59.45	526663
2020-12-11	59.09	60.33	58.83	59.74	548959
2020-12-14	61.40	61.79	59.37	59.68	618562
2020-12-15	59.44	62.52	59.37	62.29	867381
2020-12-16	62.79	64.61	62.58	63.94	728966
2020-12-17	64.78	66.18	63.59	64.84	692137
2020-12-18	65.14	65.66	62.68	64.24	1423020
2020-12-21	63.32	66.93	62.59	66.14	864176
2020-12-22	66.39	69.82	66.27	69.49	688164
2020-12-23	69.64	70.00	68.26	68.37	753919
2020-12-24	68.25	68.37	64.29	65.27	528691
2020-12-28	66.15	66.50	63.19	64.10	561631
2020-12-29	64.26	64.40	61.49	63.19	691415
2020-12-30	63.20	65.60	63.15	65.15	423041
2020-12-31	65.36	66.00	64.21	65.62	619620
2021-01-04	66.27	66.56	60.10	62.20	1216830
2021-01-05	61.64	62.71	60.33	61.50	728380
2021-01-06	61.00	61.00	57.51	58.00	1564198
2021-01-07	58.24	59.97	56.68	58.43	1386448
2021-01-08	59.00	59.54	56.22	57.33	988059
2021-01-11	56.67	58.30	56.35	56.85	796006
2021-01-12	56.57	58.40	56.57	57.79	590813
2021-01-13	58.14	58.94	57.34	57.45	744786
2021-01-14	57.50	58.08	57.25	57.48	618645
2021-01-15	56.71	57.30	56.13	56.53	869614
2021-01-19	56.78	57.96	55.94	57.64	1013417
2021-01-20	57.64	60.64	57.64	60.55	976611
2021-01-21	61.00	62.68	60.40	61.30	1068762
2021-01-22	60.75	60.99	58.98	59.69	1186240
2021-01-25	59.26	61.28	57.89	61.04	1348968
2021-01-26	61.65	62.63	59.74	59.81	813290
2021-01-27	58.49	59.53	56.60	57.46	1366793
2021-01-28	58.01	60.28	57.66	59.67	1146492
2021-01-29	59.35	60.32	58.00	58.00	696691
2021-02-01	58.18	60.81	57.81	60.63	861165
2021-02-02	61.48	63.36	61.30	63.01	783718
2021-02-03	63.12	63.85	61.76	62.77	591847
2021-02-04	62.78	65.48	62.78	64.15	1195423
2021-02-05	65.00	65.71	62.78	64.53	1078285
2021-02-08	64.77	65.69	63.26	64.34	517135
2021-02-09	64.50	64.55	61.61	62.13	669795
2021-02-10	63.02	63.77	61.63	62.69	482110
2021-02-11	63.26	64.49	62.89	64.46	444950
2021-02-12	63.82	65.35	63.52	65.00	551828
2021-02-16	65.75	68.73	65.29	65.45	912280
2021-02-17	64.84	67.56	64.50	65.36	1181570
2021-02-18	64.85	65.48	62.41	63.40	751499
2021-02-19	63.46	64.23	63.09	63.75	471807
2021-02-22	63.00	63.65	60.85	61.45	1410463
2021-02-23	60.50	62.40	59.86	61.89	710257
2021-02-24	61.71	63.51	60.48	62.33	737126
2021-02-25	62.51	63.05	58.59	58.85	1166841
2021-02-26	59.05	60.45	57.97	59.21	1642019
2021-03-01	60.39	61.76	59.83	61.50	750371
2021-03-02	61.71	63.34	61.06	62.13	956366
2021-03-03	62.04	63.01	59.91	60.10	819932
2021-03-04	59.75	61.26	57.08	57.60	1297522
2021-03-05	58.26	62.11	56.71	61.61	1735533
2021-03-08	62.00	64.66	61.34	61.68	1132742
2021-03-09	62.79	66.39	62.79	65.20	1306231
2021-03-10	66.72	67.97	65.23	65.51	1032520
2021-03-11	66.18	66.55	64.97	65.96	634037
2021-03-12	65.55	66.00	64.84	65.70	532465
2021-03-15	65.55	66.91	65.11	66.39	491207
2021-03-16	66.14	66.21	64.57	65.05	647924
2021-03-17	65.45	66.38	64.50	66.28	674552
2021-03-18	65.93	70.99	64.90	65.22	2135075
2021-03-19	63.75	63.87	60.50	62.25	2781657
2021-03-22	61.75	64.13	60.92	63.56	1059170
2021-03-23	63.25	63.64	61.44	61.85	1228117
2021-03-24	62.77	64.07	61.93	62.01	854589
2021-03-25	61.20	64.78	60.36	64.45	944086
2021-03-26	65.25	65.99	63.85	65.13	828450
2021-03-29	64.36	67.63	63.91	66.93	1399228
2021-03-30	67.58	67.91	65.98	67.05	1127690
2021-03-31	67.80	69.43	66.30	66.87	710959
2021-04-01	66.27	67.28	65.31	65.67	645191
2021-04-05	65.39	65.53	62.15	62.97	777839
2021-04-06	61.65	61.91	59.12	59.90	1413095
2021-04-07	59.66	60.79	59.08	60.04	581668
2021-04-08	59.93	60.02	58.89	59.17	844313
2021-04-09	58.95	59.17	57.90	58.68	694045
2021-04-12	58.96	59.24	58.10	58.54	675494
2021-04-13	58.60	59.33	57.90	58.02	561743
2021-04-14	58.02	59.26	57.33	59.19	1078068
2021-04-15	59.61	60.25	58.34	59.77	776426
2021-04-16	60.09	60.54	58.33	59.16	791501
2021-04-19	58.98	59.50	58.21	59.12	451492
2021-04-20	59.13	59.15	56.96	57.57	889852
2021-04-21	57.14	58.84	56.62	58.43	476582
2021-04-22	58.71	58.91	57.71	58.11	482943
2021-04-23	58.17	58.71	57.90	58.60	422548
2021-04-26	59.20	60.06	58.56	59.72	546708
2021-04-27	60.29	60.97	59.78	60.58	532005
2021-04-28	60.60	60.70	59.14	59.27	545605
2021-04-29	59.99	61.30	59.45	60.08	731901
2021-04-30	59.95	60.59	59.75	60.21	384577
2021-05-03	60.51	61.08	59.32	59.53	415757
2021-05-04	59.40	60.40	58.79	59.78	408067
2021-05-05	59.92	61.03	59.04	60.04	445902
2021-05-06	60.04	60.13	56.17	57.61	1096505
2021-05-07	55.80	59.09	55.11	57.04	845465
2021-05-10	55.97	59.27	55.92	58.11	1087592
2021-05-11	56.49	58.61	56.49	58.08	842441
2021-05-12	57.91	58.30	56.39	56.58	1052636
2021-05-13	57.12	59.45	57.12	58.57	935266
2021-05-14	59.10	60.54	59.10	60.25	891527
2021-05-17	60.00	61.77	59.95	61.13	822573
2021-05-18	61.46	61.68	60.70	60.78	646654
2021-05-19	60.16	61.81	60.00	61.37	690046
2021-05-20	61.54	61.84	60.59	61.40	636308
2021-05-21	62.28	62.67	61.75	62.37	599233
2021-05-24	62.79	63.73	62.38	62.97	734925
2021-05-25	62.98	63.68	60.97	61.09	751503
2021-05-26	60.98	62.18	60.56	61.57	679464
2021-05-27	62.64	62.92	61.88	62.46	624332
2021-05-28	62.44	62.76	61.66	62.61	424867
2021-06-01	62.92	63.47	62.22	62.70	944257
2021-06-02	62.60	62.60	60.03	60.12	910349
2021-06-03	60.01	60.55	58.80	59.65	913501
2021-06-04	59.80	61.02	59.56	60.90	724805
2021-06-07	61.21	62.39	60.87	62.02	610356
2021-06-08	61.91	62.78	61.29	62.68	529191
2021-06-09	62.91	63.11	61.43	61.55	446219
2021-06-10	61.71	62.10	60.59	61.07	424891
2021-06-11	60.92	62.36	60.92	62.18	405570
2021-06-14	62.48	63.06	61.30	61.98	534424
2021-06-15	61.98	63.17	61.53	62.01	779663
2021-06-16	62.81	63.30	61.75	62.28	583547
2021-06-17	62.00	63.91	61.48	63.68	892402
2021-06-18	63.36	64.22	61.90	62.53	1048200
2021-06-21	62.31	63.57	61.93	63.19	529160
2021-06-22	62.91	63.47	62.41	63.11	676046
2021-06-23	63.59	64.46	63.34	63.62	666576
2021-06-24	63.61	63.72	61.88	63.54	740875
2021-06-25	63.50	64.47	62.85	63.88	1637159
2021-06-28	64.14	64.27	62.24	63.58	638138
2021-06-29	63.77	64.05	62.90	63.28	557903
2021-06-30	63.19	63.40	61.59	61.72	823891
2021-07-01	61.41	61.66	60.10	60.27	1267361
2021-07-02	60.13	60.74	60.03	60.12	518684
2021-07-06	60.11	60.40	59.66	60.07	704457
2021-07-07	59.94	61.00	59.72	60.71	774847
2021-07-08	59.88	61.53	59.88	60.42	797350
2021-07-09	60.93	60.94	59.81	60.66	522599
2021-07-12	58.98	60.55	58.83	60.29	523451
2021-07-13	60.13	60.25	58.20	58.90	892695
2021-07-14	59.06	60.21	58.43	58.89	656696
2021-07-15	58.21	60.14	58.20	59.32	525259
2021-07-16	59.61	60.19	58.88	59.01	562207
2021-07-19	58.10	58.83	57.32	58.12	853721
2021-07-20	58.00	59.89	57.99	58.67	1038181
2021-07-21	58.86	60.43	58.86	59.86	725617
2021-07-22	59.84	60.07	58.99	59.62	505453
2021-07-23	59.99	60.57	59.84	60.32	366148
2021-07-26	60.34	61.23	59.75	59.79	567065
2021-07-27	59.26	60.08	58.83	59.93	593483
2021-07-28	60.42	61.82	60.32	61.05	551515
2021-07-29	61.57	63.08	61.34	62.26	654661
2021-07-30	62.23	63.61	62.23	62.89	461560
2021-08-02	63.14	64.75	63.14	64.57	568010
2021-08-03	64.50	64.75	62.53	63.07	864813
2021-08-04	62.58	63.70	62.58	62.74	552023
2021-08-05	63.19	64.00	62.84	63.48	457743
2021-08-06	65.00	69.78	64.65	69.60	1349881
2021-08-09	70.00	70.14	67.38	67.71	939536
2021-08-10	67.71	67.85	66.49	67.52	432916
2021-08-11	67.79	67.80	66.37	67.47	477747
2021-08-12	67.48	68.00	66.57	66.78	277127
2021-08-13	66.74	67.98	66.74	67.24	369931
2021-08-16	67.66	68.50	66.50	67.79	303515
2021-08-17	67.28	67.75	66.73	67.62	335550
2021-08-18	67.49	68.32	67.32	67.35	844175
2021-08-19	66.75	67.15	65.83	66.18	910705
2021-08-20	65.96	66.87	65.93	66.51	316804
2021-08-23	66.20	66.48	65.49	66.03	445731
2021-08-24	66.13	66.50	65.55	66.26	247033
2021-08-25	66.64	67.55	66.22	66.82	365306
2021-08-26	67.08	67.08	65.62	66.40	336772
2021-08-27	66.55	67.65	66.44	67.22	333846
2021-08-30	67.21	67.22	66.16	66.66	191810
2021-08-31	66.33	66.89	66.08	66.55	365528
2021-09-01	66.52	67.51	65.61	66.01	1094970
2021-09-02	66.40	66.56	65.51	66.28	309144
2021-09-03	65.74	66.26	64.93	66.08	280333
2021-09-07	65.69	66.38	64.58	64.71	430912
2021-09-08	64.33	64.81	64.01	64.26	410791
2021-09-09	64.12	64.83	63.74	64.19	473189
2021-09-10	64.46	64.65	63.50	63.91	312883
2021-09-13	64.19	65.49	63.63	65.30	442463
2021-09-14	65.59	65.59	64.23	64.85	427417
2021-09-15	65.18	65.52	64.46	65.19	375254
2021-09-16	65.50	65.68	64.42	64.57	359766
2021-09-17	64.65	64.90	63.88	64.55	1329356
2021-09-20	63.62	65.00	62.82	64.34	597360
2021-09-21	64.81	64.93	63.21	63.22	577824
2021-09-22	63.61	64.39	63.22	63.30	445361
2021-09-23	63.81	64.35	63.35	63.46	707833
2021-09-24	63.40	63.60	62.57	62.65	606522
2021-09-27	62.78	63.13	62.13	62.20	813577
2021-09-28	61.87	62.00	59.67	60.36	1078030
2021-09-29	60.28	61.20	59.98	60.47	595711
2021-09-30	60.62	61.91	60.54	61.13	671582
2021-10-01	61.14	62.04	60.82	61.53	570942
2021-10-04	61.23	62.00	60.94	61.32	538851
2021-10-05	61.60	62.96	61.21	61.80	478753
2021-10-06	61.38	62.45	61.26	62.43	513492
2021-10-07	62.88	63.29	62.48	62.57	515188
2021-10-08	62.71	63.38	62.27	62.62	430702
2021-10-11	62.72	63.71	62.72	63.29	467091
2021-10-12	63.44	65.05	63.37	64.11	668003
2021-10-13	64.18	67.02	64.18	66.40	709600
2021-10-14	66.99	67.50	66.14	67.03	533137
2021-10-15	67.50	67.70	66.29	66.32	619212
2021-10-18	65.96	66.78	65.71	66.42	474271
2021-10-19	66.87	67.70	66.36	67.38	493705
2021-10-20	67.74	68.37	67.18	67.44	451835
2021-10-21	67.50	68.57	66.91	67.53	710513
2021-10-22	67.28	67.83	66.27	66.56	444901
2021-10-25	66.50	67.56	65.96	66.01	669332
2021-10-26	66.10	66.22	62.98	63.13	683528
2021-10-27	63.00	63.98	62.43	62.61	723266
2021-10-28	62.89	63.12	61.55	62.24	802308
2021-10-29	62.02	62.75	61.45	62.06	653710
2021-11-01	62.32	65.18	62.10	64.28	958295
2021-11-02	64.52	65.36	63.58	65.03	570805
2021-11-03	64.74	66.05	64.55	64.99	649284
2021-11-04	64.85	65.74	64.50	64.60	548109
2021-11-05	65.80	69.31	65.67	66.95	1078616
2021-11-08	67.57	69.50	67.27	67.72	674193
2021-11-09	67.78	68.18	66.00	66.57	807102
2021-11-10	66.73	67.13	65.47	66.01	535774
2021-11-11	66.17	67.00	65.63	65.72	512148
2021-11-12	65.82	65.97	65.12	65.17	460672
2021-11-15	65.25	65.27	62.37	62.92	640212
2021-11-16	62.97	63.83	62.47	63.10	1311678
2021-11-17	62.67	63.13	62.04	62.90	506712
2021-11-18	62.98	63.39	61.57	62.74	522848
2021-11-19	61.99	64.33	61.74	64.03	759786
2021-11-22	64.76	65.22	63.63	65.00	909898
2021-11-23	65.02	66.00	64.77	64.97	675599
2021-11-24	65.37	67.04	65.20	65.76	577101
2021-11-26	64.47	65.18	63.71	65.04	375678
2021-11-29	65.54	65.95	64.79	64.98	789916
2021-11-30	64.39	64.90	62.88	63.33	1081408
2021-12-01	64.46	66.19	63.79	64.97	1003539
2021-12-02	65.50	68.86	65.50	68.44	1280469
2021-12-03	68.87	68.97	67.09	67.81	601139
2021-12-06	68.45	70.00	67.89	68.89	609016
2021-12-07	68.98	69.52	68.53	68.82	362676
2021-12-08	68.81	69.58	68.31	69.31	398286
2021-12-09	68.99	69.41	68.31	69.20	296980
2021-12-10	69.20	69.71	68.57	68.95	356901
2021-12-13	68.50	69.36	68.09	68.57	422887
2021-12-14	68.61	69.72	67.49	67.59	416311
2021-12-15	67.35	67.71	65.92	67.46	430441
2021-12-16	68.35	68.35	66.94	67.70	1405823
2021-12-17	67.30	69.41	67.10	68.05	825121
2021-12-20	67.50	67.77	65.70	67.13	429640
2021-12-21	68.00	69.27	67.76	68.69	376104
2021-12-22	68.53	69.47	68.53	69.42	315414
2021-12-23	69.53	70.38	69.53	69.96	288699
2021-12-27	70.18	70.33	69.47	70.08	294941
2021-12-28	69.86	70.42	69.54	69.54	374312
2021-12-29	69.72	70.09	69.17	69.75	335767
2021-12-30	69.75	71.52	69.75	70.57	293297
2021-12-31	70.48	71.01	69.78	69.78	307733
2022-01-03	69.79	71.45	69.27	70.10	489467
2022-01-04	70.61	71.00	69.44	69.44	462468
2022-01-05	70.16	70.23	67.74	68.25	704651
2022-01-06	68.90	69.60	68.34	68.50	455264
2022-01-07	68.52	68.92	67.34	67.79	826587
2022-01-10	68.22	68.66	65.84	67.21	763173
2022-01-11	67.25	68.00	66.76	67.74	484749
2022-01-12	68.15	69.53	67.83	68.93	417408
2022-01-13	69.59	70.44	69.12	69.56	394736
2022-01-14	69.21	69.69	67.87	68.90	587370
2022-01-18	67.89	69.09	67.60	68.27	712714
2022-01-19	68.43	69.02	67.41	67.43	436681
2022-01-20	67.57	68.22	65.44	65.57	773993
2022-01-21	65.48	65.93	64.63	64.98	590220
2022-01-24	64.50	65.62	62.91	65.40	1352325
2022-01-25	65.05	66.02	64.51	65.61	726035
2022-01-26	66.31	66.89	64.12	64.62	792616
2022-01-27	64.88	65.01	60.56	61.41	920578
2022-01-28	61.10	61.88	60.06	61.71	560516
2022-01-31	61.08	62.76	60.96	62.70	933640
2022-02-01	62.49	62.74	60.45	60.98	920712
2022-02-02	60.72	61.90	58.79	59.66	1001680
2022-02-03	59.77	60.25	58.32	58.71	1017362
2022-02-04	58.33	59.63	56.92	59.20	1093672
2022-02-07	58.50	59.40	58.28	58.76	929920
2022-02-08	58.79	61.10	58.78	60.89	1083412
2022-02-09	61.25	62.52	60.04	60.29	777060
2022-02-10	61.44	61.72	59.75	60.03	699709
2022-02-11	60.03	61.91	60.03	60.89	670145
2022-02-14	61.15	61.51	60.46	60.60	438662
2022-02-15	60.70	61.53	60.54	61.32	393483
2022-02-16	61.17	61.81	60.75	61.24	364059
2022-02-17	60.39	60.55	59.79	60.23	372299
2022-02-18	59.92	60.66	59.23	59.36	496044
2022-02-22	58.64	59.10	57.56	58.05	859764
2022-02-23	57.95	58.55	56.73	57.10	716850
2022-02-24	56.09	57.23	55.79	57.06	970182
2022-02-25	57.05	59.20	57.05	58.65	654981
2022-02-28	57.95	58.00	56.96	57.75	528199
2022-03-01	57.40	58.00	56.47	57.95	623566
2022-03-02	58.16	59.84	57.70	59.18	657536
2022-03-03	59.46	59.53	58.30	58.92	351657
2022-03-04	58.45	59.12	58.05	59.11	492307
2022-03-07	58.51	59.19	57.65	57.72	724465
2022-03-08	57.93	58.05	55.81	56.00	1332173
2022-03-09	56.91	57.41	56.08	56.29	550403
2022-03-10	55.68	55.84	54.82	55.46	1062954
2022-03-11	55.97	56.24	55.20	55.39	483487
2022-03-14	55.63	55.87	53.91	54.14	525310
2022-03-15	54.14	54.75	53.87	54.34	539815
2022-03-16	54.82	56.59	54.82	55.79	741551
2022-03-17	55.37	55.37	54.79	55.18	624241
2022-03-18	55.09	55.43	54.12	55.36	847316
2022-03-21	55.36	55.70	54.36	54.57	638057
2022-03-22	54.96	56.05	54.84	55.48	382356
2022-03-23	55.40	55.49	54.86	55.47	407981
2022-03-24	55.43	55.81	54.89	55.11	410739
2022-03-25	55.23	55.32	53.55	53.73	321978
2022-03-28	53.42	54.43	52.82	54.42	461297
2022-03-29	54.85	55.29	54.20	55.25	639961
2022-03-30	55.40	56.20	54.02	54.30	415716
2022-03-31	54.43	54.61	53.19	53.20	361836
2022-04-01	53.40	53.65	52.34	53.07	372526
2022-04-04	52.71	52.91	51.65	52.45	445945
2022-04-05	52.23	52.65	50.53	50.68	965460
2022-04-06	50.41	50.66	48.22	48.25	1232692
2022-04-07	48.15	49.06	46.96	47.18	1108370
2022-04-08	46.78	48.10	45.90	47.20	1048058
2022-04-11	47.10	48.89	47.03	47.30	1233648
2022-04-12	46.89	47.79	46.39	46.41	850405
2022-04-13	46.45	48.76	46.41	48.65	725426
2022-04-14	48.81	49.30	47.63	47.71	571129
2022-04-18	47.56	48.23	47.14	47.40	358184
2022-04-19	47.47	48.62	47.28	48.37	472488
2022-04-20	48.64	50.47	48.64	49.95	552649
2022-04-21	50.54	50.96	49.71	50.14	465265
2022-04-22	49.78	50.00	48.05	48.40	498975
2022-04-25	47.50	49.94	47.35	49.91	548536
2022-04-26	49.33	49.76	46.91	47.03	790861
2022-04-27	46.84	48.04	46.08	47.17	749032
2022-04-28	47.84	49.70	47.39	49.60	568599
2022-04-29	49.40	50.52	48.44	48.56	581528
2022-05-02	48.50	49.28	47.43	48.33	832433
2022-05-03	48.54	50.45	48.54	49.76	644209
2022-05-04	49.99	50.88	48.30	50.81	847331
2022-05-05	50.21	50.95	47.91	48.37	1096912
2022-05-06	48.64	49.36	46.89	48.41	919999
2022-05-09	47.15	48.22	46.56	47.53	979573
2022-05-10	47.81	48.21	44.65	46.65	1249761
2022-05-11	46.38	47.27	44.73	44.89	821698
2022-05-12	44.75	45.78	44.25	45.07	891093
2022-05-13	45.18	46.16	44.79	45.76	629919
2022-05-16	45.10	45.93	44.85	45.55	548384
2022-05-17	46.21	47.34	46.10	47.20	706663
2022-05-18	46.90	47.82	46.12	46.49	512724
2022-05-19	45.88	47.08	45.88	46.43	657133
2022-05-20	47.07	47.81	45.78	47.65	781153
2022-05-23	48.48	49.71	47.99	49.40	677328
2022-05-24	49.15	50.04	48.48	49.56	552999
2022-05-25	48.74	49.10	46.93	48.23	558498
2022-05-26	48.42	50.55	48.42	50.22	415277
2022-05-27	50.23	50.45	49.66	50.27	334603
2022-05-31	50.04	50.34	48.96	49.02	476502
2022-06-01	48.82	49.34	47.67	48.94	469770
2022-06-02	49.15	50.69	48.75	50.48	405543
2022-06-03	50.17	50.39	48.70	48.81	383991
2022-06-06	49.32	50.46	48.75	49.30	377007
2022-06-07	48.60	49.99	48.60	49.58	298692
2022-06-08	49.04	49.95	48.56	49.30	225738
2022-06-09	49.39	49.93	48.72	49.29	544476
2022-06-10	48.39	49.41	46.25	46.36	522254
2022-06-13	45.12	45.60	43.22	43.31	722285
2022-06-14	43.43	43.68	41.69	42.02	591676
2022-06-15	42.28	43.68	41.20	41.86	1056587
2022-06-16	41.06	41.23	39.39	39.73	772409
2022-06-17	39.92	41.26	38.53	41.11	914770
2022-06-21	41.51	42.40	41.04	42.10	579756
2022-06-22	41.73	43.63	41.47	42.25	568538
2022-06-23	42.03	43.24	41.82	43.02	428074
2022-06-24	43.28	44.55	43.28	43.96	552705
2022-06-27	44.26	45.41	43.70	44.39	383048
2022-06-28	44.37	45.41	43.65	43.69	320467
2022-06-29	43.67	43.92	43.05	43.67	323665
2022-06-30	42.81	44.43	42.72	43.71	489836
2022-07-01	43.66	45.62	43.39	45.61	782605
2022-07-05	44.83	46.38	44.23	46.37	407589
2022-07-06	46.34	47.18	45.41	45.67	313653
2022-07-07	46.00	47.29	46.00	46.83	324872
2022-07-08	46.44	47.56	46.44	47.26	353939
2022-07-11	46.43	47.36	46.43	46.61	221611
2022-07-12	46.76	48.58	46.76	47.88	394435
2022-07-13	47.26	48.64	46.78	48.15	380938
2022-07-14	47.02	47.65	46.27	47.38	313746
2022-07-15	48.31	48.71	47.11	47.92	358414
2022-07-18	48.50	48.99	47.89	48.29	272418
2022-07-19	48.64	50.37	48.64	49.99	282632
2022-07-20	49.99	51.26	49.82	50.96	279010
2022-07-21	50.96	52.13	50.64	52.03	279151
2022-07-22	51.79	52.71	51.52	52.09	347768
2022-07-25	52.24	52.67	51.77	52.38	212219
2022-07-26	52.17	52.36	51.53	51.97	221283
2022-07-27	52.68	54.06	52.54	53.97	317538
2022-07-28	54.01	55.26	53.69	55.02	405921
2022-07-29	55.23	55.46	54.08	54.79	377789
2022-08-01	54.48	55.17	53.47	54.85	401123
2022-08-02	54.78	54.96	52.65	52.65	571808
2022-08-03	56.55	58.85	56.23	57.11	1019729
2022-08-04	57.23	57.23	55.63	56.02	451827
2022-08-05	55.82	55.89	54.47	55.41	335310
2022-08-08	55.47	57.01	55.35	56.86	479836
2022-08-09	56.62	56.85	55.61	56.74	307883
2022-08-10	57.59	59.13	57.59	58.32	562511
2022-08-11	58.67	58.97	57.83	57.93	417641
2022-08-12	58.27	58.71	57.95	58.32	440755
2022-08-15	58.05	59.21	57.58	59.17	288699
2022-08-16	58.89	60.17	58.80	59.67	388802
2022-08-17	58.89	58.89	57.55	58.13	458895
2022-08-18	57.87	58.12	57.50	57.94	221741
2022-08-19	57.26	57.92	56.36	56.39	418913
2022-08-22	55.39	55.76	54.04	54.46	290080
2022-08-23	54.84	55.27	54.60	54.89	240396
2022-08-24	55.02	55.21	54.48	54.52	213069
2022-08-25	54.48	56.04	54.34	56.03	174672
2022-08-26	56.26	56.26	54.20	54.44	308855
2022-08-29	54.01	54.65	53.91	53.91	282986
2022-08-30	54.12	54.58	53.69	53.76	187851
2022-08-31	53.74	53.99	53.12	53.12	323703
2022-09-01	52.83	53.01	51.13	51.51	397659
2022-09-02	52.06	53.23	51.32	51.54	242472
2022-09-06	51.67	51.87	50.91	51.18	254593
2022-09-07	51.32	52.17	50.92	52.09	236988
2022-09-08	51.63	52.83	51.44	52.64	278217
2022-09-09	53.12	55.00	53.09	54.87	203569
2022-09-12	55.29	55.67	54.91	55.26	250033
2022-09-13	53.66	54.30	52.86	53.17	373289
2022-09-14	53.59	54.64	53.40	54.57	362838
2022-09-15	54.10	56.08	54.00	54.20	477040
2022-09-16	53.64	53.96	53.14	53.68	747764
2022-09-19	53.11	54.93	53.11	54.07	280646
2022-09-20	53.26	53.47	50.88	51.79	560225
2022-09-21	52.43	53.92	51.65	51.74	402257
2022-09-22	51.74	51.74	49.02	49.53	833561
2022-09-23	48.79	49.10	46.98	48.30	684524
2022-09-26	47.92	48.99	45.38	45.38	721867
2022-09-27	45.44	45.61	43.82	45.00	899555
2022-09-28	45.34	46.26	45.34	45.49	494677
2022-09-29	44.81	45.40	43.33	44.35	577493
2022-09-30	44.56	45.07	42.74	42.90	619422
2022-10-03	43.42	45.18	42.98	44.75	517684
2022-10-04	45.51	47.50	45.51	47.36	594706
2022-10-05	46.33	47.42	45.60	47.13	459571
2022-10-06	46.60	47.58	45.75	46.07	662723
2022-10-07	45.69	46.04	44.63	45.90	568057
2022-10-10	46.22	46.50	43.65	43.70	768082
2022-10-11	42.05	45.53	41.77	44.64	1888093
2022-10-12	44.62	45.82	43.30	45.19	723678
2022-10-13	44.38	45.68	43.86	45.16	620236
2022-10-14	45.49	45.91	44.13	44.21	648718
2022-10-17	45.16	46.34	44.56	45.13	656098
2022-10-18	46.25	47.27	45.49	46.69	509385
2022-10-19	46.18	46.47	45.23	45.25	476272
2022-10-20	45.22	45.89	44.16	44.37	500850
2022-10-21	44.75	45.87	43.78	45.77	612654
2022-10-24	45.96	46.84	45.10	46.74	421893
2022-10-25	46.93	48.96	46.93	48.68	629718
2022-10-26	48.74	49.95	47.17	47.21	723281
2022-10-27	47.67	49.18	46.70	47.22	692057
2022-10-28	51.98	56.02	51.81	55.18	1496352
2022-10-31	54.80	55.15	53.32	53.32	1053828
2022-11-01	53.75	53.87	52.15	52.40	491745
2022-11-02	52.28	52.87	51.08	51.38	547643
2022-11-03	49.95	50.70	49.25	50.14	396223
2022-11-04	50.34	51.64	49.78	51.50	356837
2022-11-07	51.51	51.91	51.02	51.52	258024
2022-11-08	51.69	52.25	51.23	51.83	294060
2022-11-09	51.21	52.36	50.71	50.78	333963
2022-11-10	53.70	56.57	52.76	56.23	794890
2022-11-11	56.00	57.74	55.97	57.27	602661
2022-11-14	56.59	57.74	55.80	56.36	331181
2022-11-15	57.37	57.53	56.25	56.46	371841
2022-11-16	56.30	56.45	54.89	56.05	194826
2022-11-17	54.66	55.37	54.14	54.76	247163
2022-11-18	55.98	56.08	54.22	54.74	272942
2022-11-21	54.57	55.15	54.57	54.86	157680
2022-11-22	55.31	56.62	55.31	56.38	214809
2022-11-23	56.05	57.50	56.02	57.39	202058
2022-11-25	57.61	58.10	57.41	57.79	101155
2022-11-28	57.26	57.77	56.85	57.17	377103
2022-11-29	57.15	57.83	56.66	57.83	209966
2022-11-30	57.84	59.68	56.44	59.66	449928
2022-12-01	59.47	60.50	58.80	59.07	497582
2022-12-02	58.49	59.21	58.07	59.19	253301
2022-12-05	58.21	58.71	57.02	57.09	294684
2022-12-06	57.11	59.66	56.53	58.59	588155
2022-12-07	58.37	59.20	57.96	58.65	285449
2022-12-08	58.87	60.23	58.30	59.60	300066
2022-12-09	59.16	59.77	58.38	58.50	208493
2022-12-12	58.61	58.61	57.33	57.84	302361
2022-12-13	60.23	60.45	58.58	58.90	365662
2022-12-14	58.78	59.42	57.76	58.38	360148
2022-12-15	56.92	57.41	55.32	55.73	529735
2022-12-16	54.89	56.37	54.42	56.00	699931
2022-12-19	55.54	55.90	54.94	55.18	269285
2022-12-20	55.08	55.87	54.59	55.55	266460
2022-12-21	56.30	57.70	56.30	57.19	311577
2022-12-22	56.45	56.51	54.60	55.94	265368
2022-12-23	55.89	56.77	55.76	56.75	185632
2022-12-27	56.69	57.08	56.40	56.65	165514
2022-12-28	56.64	57.05	55.34	55.37	259748
2022-12-29	55.79	57.70	55.79	57.25	255246
2022-12-30	56.66	56.93	55.99	56.66	220299
2023-01-03	57.56	58.29	56.60	57.74	238117
2023-01-04	58.51	59.33	58.08	58.66	228846
2023-01-05	58.13	58.70	57.80	58.55	209778
2023-01-06	57.96	59.01	57.03	58.69	298723
2023-01-09	58.70	60.38	58.70	59.35	284415
2023-01-10	59.05	60.34	58.83	60.15	262111
2023-01-11	60.65	63.67	60.65	62.67	645460
2023-01-12	63.25	63.82	62.43	63.52	364844
2023-01-13	62.90	63.83	62.53	63.09	209816
2023-01-17	63.00	64.81	63.00	64.19	308829
2023-01-18	63.97	65.25	63.46	63.65	300118
2023-01-19	62.92	63.55	61.87	62.59	354019
2023-01-20	62.93	65.39	62.30	64.76	529592
2023-01-23	64.79	66.02	64.48	65.58	231674
2023-01-24	65.67	65.93	64.11	64.16	233549
2023-01-25	63.68	64.43	63.35	64.26	265113
2023-01-26	64.75	65.86	63.85	65.85	256096
2023-01-27	65.84	66.46	65.34	65.97	272552
2023-01-30	65.64	66.31	65.11	65.96	385684
2023-01-31	66.42	67.58	66.27	67.42	298849
2023-02-01	66.97	69.61	66.85	68.96	465583
2023-02-02	69.70	73.79	69.52	72.55	922008
2023-02-03	69.76	69.77	65.84	66.29	1241494
2023-02-06	64.80	65.85	64.21	64.65	509214
2023-02-07	64.14	66.63	63.88	66.29	526245
2023-02-08	65.88	67.02	65.51	66.93	375284
2023-02-09	67.76	67.89	65.72	65.97	341614
2023-02-10	65.68	66.72	64.64	65.37	548494
2023-02-13	65.49	66.21	65.02	66.07	249359
2023-02-14	65.71	66.59	64.97	66.23	196772
2023-02-15	65.41	66.95	65.39	66.58	184596
2023-02-16	65.43	66.63	64.92	65.24	289298
2023-02-17	65.22	65.30	64.13	64.43	208384
2023-02-21	63.32	63.56	61.60	61.71	323517
2023-02-22	61.89	62.48	60.33	60.97	447327
2023-02-23	61.50	62.00	61.00	61.81	339762
2023-02-24	60.73	60.94	60.00	60.74	305090
2023-02-27	61.52	61.52	60.22	60.70	322118
2023-02-28	59.04	61.01	59.04	60.47	749399
2023-03-01	60.36	61.51	60.18	61.42	432477
2023-03-02	60.27	62.02	60.27	61.78	275172
2023-03-03	62.18	63.27	61.84	62.98	304792
2023-03-06	63.00	63.83	61.88	62.18	404624
2023-03-07	62.09	62.72	60.59	60.65	300084
2023-03-08	60.98	61.95	60.15	61.63	308523
2023-03-09	61.36	62.13	59.33	59.50	435789
2023-03-10	59.06	59.67	57.29	57.82	620513
2023-03-13	56.33	58.72	54.00	57.71	861480
2023-03-14	59.60	60.75	57.15	57.66	568038
2023-03-15	56.03	57.07	55.33	56.40	502367
2023-03-16	55.73	59.27	55.15	57.97	512043
2023-03-17	57.10	57.10	55.76	56.75	870909
2023-03-20	57.42	58.73	56.69	56.75	465159
2023-03-21	57.90	59.15	57.61	57.77	468527
2023-03-22	57.74	58.34	55.85	55.94	346621
2023-03-23	56.01	57.40	55.07	55.82	394009
2023-03-24	55.02	57.96	54.55	57.40	471141
2023-03-27	57.94	58.05	57.02	57.33	314257
2023-03-28	57.29	57.57	56.84	56.98	358555
2023-03-29	57.60	58.54	56.56	58.20	304594
2023-03-30	58.47	59.28	57.92	58.31	302948
2023-03-31	58.62	59.70	58.16	59.61	344736
2023-04-03	59.34	60.83	59.06	60.77	333209
2023-04-04	60.91	60.91	59.20	60.00	286840
2023-04-05	59.53	60.84	59.09	60.38	249743
2023-04-06	60.44	60.93	59.53	59.66	345557
2023-04-10	59.28	60.12	59.00	59.46	584566
2023-04-11	59.82	62.30	59.03	61.82	365475
2023-04-12	62.57	62.74	61.49	61.71	255338
2023-04-13	61.98	63.10	61.52	63.03	253898
2023-04-14	63.40	63.96	62.68	63.27	470608
2023-04-17	62.94	63.38	61.90	62.65	436362
2023-04-18	62.76	63.15	62.14	62.72	278428
2023-04-19	62.45	63.54	62.16	63.40	217777
2023-04-20	63.03	63.40	62.64	63.33	181094
2023-04-21	63.45	64.17	63.00	63.60	341794
2023-04-24	63.47	64.70	63.26	63.98	453168
2023-04-25	63.25	64.13	63.25	63.88	340262
2023-04-26	63.54	64.55	63.54	64.01	421691
2023-04-27	64.44	65.93	64.09	65.92	463446
2023-04-28	61.31	65.58	59.17	62.49	650530
2023-05-01	62.56	62.56	60.37	60.74	499975
2023-05-02	60.51	60.51	58.37	59.85	563323
2023-05-03	59.98	60.11	58.93	59.02	564158
2023-05-04	58.38	58.67	57.11	57.20	439671
2023-05-05	57.93	58.78	57.76	58.48	391120
2023-05-08	57.45	58.24	56.16	57.62	383643
2023-05-09	57.30	57.42	56.46	56.59	347608
2023-05-10	57.39	57.89	56.60	57.33	303509
2023-05-11	56.87	58.74	56.87	58.66	253915
2023-05-12	59.15	59.70	59.09	59.34	254816
2023-05-15	59.59	61.21	59.59	60.85	370608
2023-05-16	60.58	61.63	60.58	61.09	333385
2023-05-17	61.69	63.38	61.67	62.59	509060
2023-05-18	62.27	64.70	62.27	64.68	597673
2023-05-19	64.98	65.11	62.34	63.23	376573
2023-05-22	63.22	63.64	61.97	61.99	290053
2023-05-23	61.25	63.00	61.21	61.27	277063
2023-05-24	60.87	61.16	59.74	60.64	230758
2023-05-25	60.57	60.69	58.67	58.94	336778
2023-05-26	59.06	60.46	58.65	60.40	217277
2023-05-30	60.94	61.17	60.64	60.93	329399
2023-05-31	60.95	61.75	60.37	61.04	343402
2023-06-01	60.99	62.21	60.99	61.79	302838
2023-06-02	62.36	63.79	62.36	63.76	213078
2023-06-05	63.41	63.77	62.43	63.76	231770
2023-06-06	62.67	64.30	62.67	63.93	257354
2023-06-07	64.46	65.47	64.25	65.10	644183
2023-06-08	65.05	65.44	64.00	65.32	196476
2023-06-09	65.33	65.83	64.45	65.58	190204
2023-06-12	65.26	66.64	64.87	66.53	254008
2023-06-13	67.47	70.09	67.15	69.43	542312
2023-06-14	69.45	70.25	68.59	69.37	364467
2023-06-15	68.76	70.28	68.50	69.93	387167
2023-06-16	70.40	70.40	68.21	68.38	405258
2023-06-20	68.23	69.57	67.87	69.12	299236
2023-06-21	68.97	69.80	68.46	69.39	175619
2023-06-22	68.63	68.93	67.70	67.98	205594
2023-06-23	67.35	68.26	66.89	67.68	504453
2023-06-26	67.53	68.59	67.53	67.74	177656
2023-06-27	67.92	70.93	67.86	70.47	477458
2023-06-28	70.41	72.00	70.02	71.90	255378
2023-06-29	71.99	72.27	70.75	71.09	303327
2023-06-30	71.51	71.73	70.12	70.31	309330
2023-07-03	70.00	70.82	69.62	70.21	119843
2023-07-05	69.74	70.30	68.57	68.64	187424
2023-07-06	66.72	66.93	64.84	66.46	609362
2023-07-07	66.34	67.60	66.34	67.34	227177
2023-07-10	67.70	69.98	67.50	69.45	240496
2023-07-11	70.37	70.87	70.14	70.73	279307
2023-07-12	71.94	72.47	71.31	72.40	193276
2023-07-13	71.93	73.73	71.81	73.63	272626
2023-07-14	73.43	73.81	72.45	73.74	178337
2023-07-17	73.95	76.49	73.74	76.07	767787
2023-07-18	76.50	78.99	76.40	78.62	398820
2023-07-19	79.00	81.94	78.71	81.52	498899
2023-07-20	80.93	81.29	79.82	80.80	295901
2023-07-21	81.44	81.69	79.67	80.02	299978
2023-07-24	80.17	80.87	79.74	80.53	248791
2023-07-25	80.81	82.26	80.16	80.22	306485
2023-07-26	80.53	81.73	80.08	81.71	432734
2023-07-27	82.43	82.92	79.97	80.20	475150
2023-07-28	79.41	79.41	74.86	76.10	713298
2023-07-31	76.27	77.67	74.77	75.23	494222
2023-08-01	75.41	75.59	73.76	74.76	316132
2023-08-02	74.25	74.63	73.19	74.31	216168
2023-08-03	73.78	74.08	72.84	73.76	181837
2023-08-04	74.28	76.01	74.03	75.48	162490
2023-08-07	75.70	77.22	75.46	77.14	157101
2023-08-08	75.95	76.46	75.31	75.79	153198
2023-08-09	75.53	75.89	74.88	75.33	138515
2023-08-10	75.74	76.39	74.32	74.48	135362
2023-08-11	74.27	74.74	73.76	73.74	117754
2023-08-14	73.50	73.52	72.75	73.21	195494
2023-08-15	72.37	73.07	71.56	72.58	188340
2023-08-16	72.49	72.76	71.25	71.27	134003
2023-08-17	71.87	71.87	69.90	70.07	154825
2023-08-18	69.29	70.45	68.89	69.32	231421
2023-08-21	69.45	69.64	67.81	68.67	305832
2023-08-22	69.05	69.16	67.21	67.24	217405
2023-08-23	67.24	69.44	67.18	69.42	276006
2023-08-24	69.55	69.83	68.39	69.02	157202
2023-08-25	69.12	69.29	68.17	68.97	142284
2023-08-28	69.59	70.36	68.64	69.00	252162
2023-08-29	68.97	70.62	68.50	69.55	239255
2023-08-30	69.16	71.09	69.16	70.76	162345
2023-08-31	70.62	72.49	70.62	71.77	372496
2023-09-01	72.27	73.25	72.00	72.77	203175
2023-09-05	72.37	72.92	70.88	71.00	260335
2023-09-06	71.37	71.59	69.64	70.00	136890
2023-09-07	70.01	70.42	69.81	70.10	184069
2023-09-08	70.08	70.15	69.11	69.30	120528
2023-09-11	69.86	71.76	69.86	71.29	218998
2023-09-12	70.46	71.10	69.18	69.68	274225
2023-09-13	70.00	70.18	67.80	68.24	385378
2023-09-14	69.00	70.13	68.69	69.52	274669
2023-09-15	69.11	69.74	67.87	68.70	489104
2023-09-18	69.08	69.39	67.98	68.23	223732
2023-09-19	68.42	69.37	68.14	68.26	165765
2023-09-20	68.58	69.61	68.58	68.70	242371
2023-09-21	67.96	68.04	67.00	67.15	185982
2023-09-22	66.79	67.47	66.41	66.93	136559
2023-09-25	66.60	67.34	66.60	66.88	95025
2023-09-26	66.09	67.01	65.70	65.73	186826
2023-09-27	66.05	66.92	65.37	65.92	191313
2023-09-28	66.21	67.36	65.70	66.45	111367
2023-09-29	66.80	67.70	66.47	66.60	163983
2023-10-02	67.98	68.07	65.12	65.79	187571
2023-10-03	65.44	65.44	62.44	63.63	454849
2023-10-04	63.66	65.90	63.38	65.25	232105
2023-10-05	65.09	66.60	65.09	66.55	234026
2023-10-06	65.83	67.21	65.35	66.39	197508
2023-10-09	65.91	68.14	65.91	67.36	169742
2023-10-10	67.39	69.48	67.39	68.53	313761
2023-10-11	68.58	69.77	67.97	68.69	159085
2023-10-12	68.84	68.84	66.26	66.64	183719
2023-10-13	66.92	67.01	65.52	66.62	167442
2023-10-16	67.23	67.79	66.88	67.16	171555
2023-10-17	66.45	68.00	66.45	67.40	266074
2023-10-18	66.64	66.64	64.80	65.50	206638
2023-10-19	65.10	65.48	63.02	63.38	310008
2023-10-20	63.48	63.87	62.68	63.50	230957
2023-10-23	63.04	64.70	62.93	63.66	205781
2023-10-24	63.92	64.35	62.91	63.14	154068
2023-10-25	62.28	63.34	62.15	63.00	224490
2023-10-26	63.00	65.10	62.75	64.09	260935
2023-10-27	66.45	69.84	65.35	69.58	654674
2023-10-30	70.00	70.53	66.98	67.95	475035
2023-10-31	67.83	69.10	66.96	67.20	308892
2023-11-01	66.90	69.33	66.59	68.78	407211
2023-11-02	70.00	71.52	69.82	71.24	490435
2023-11-03	72.00	73.18	71.99	72.56	330628
2023-11-06	72.72	72.72	71.65	71.90	237673
2023-11-07	71.80	72.08	70.99	71.15	129611
2023-11-08	71.36	72.44	71.03	72.37	221716
2023-11-09	72.62	72.62	70.29	71.05	769860
2023-11-10	71.44	72.58	70.75	71.97	290743
2023-11-13	71.60	72.30	71.40	71.48	165833
2023-11-14	73.53	76.78	73.02	76.65	455047
2023-11-15	76.16	77.54	76.16	76.87	342208
2023-11-16	76.39	76.89	74.69	75.36	214241
2023-11-17	75.74	76.45	74.96	75.65	271895
2023-11-20	75.90	78.38	75.25	78.23	321458
2023-11-21	78.00	78.24	77.32	78.00	176845
2023-11-22	78.76	79.18	77.75	78.22	228181
2023-11-24	77.80	78.22	77.05	77.30	82239
2023-11-27	76.80	77.82	76.58	77.26	173196
2023-11-28	77.35	77.86	77.02	77.79	143522
2023-11-29	78.67	79.88	78.14	78.70	212008
2023-11-30	78.59	78.74	77.54	77.79	263061
2023-12-01	77.67	79.98	77.08	79.78	232914
2023-12-04	79.49	80.85	79.49	80.84	170500
2023-12-05	80.79	81.11	78.71	80.22	277057
2023-12-06	80.04	81.00	79.37	80.00	443593
2023-12-07	80.00	80.57	79.28	80.51	160468
2023-12-08	80.17	80.92	79.11	80.15	453704
2023-12-11	80.00	81.28	79.71	81.23	241806
2023-12-12	81.53	83.40	81.53	82.85	305392
2023-12-13	83.30	86.90	83.25	86.51	576554
2023-12-14	88.04	92.98	87.50	92.93	569355
2023-12-15	92.89	93.50	89.35	89.52	749980
2023-12-18	89.66	89.66	88.01	88.32	305534
2023-12-19	88.76	89.67	88.25	88.51	209451
2023-12-20	88.81	89.44	86.43	86.79	213371
2023-12-21	87.58	88.28	86.87	87.41	171579
2023-12-22	87.97	88.56	87.53	88.29	163983
2023-12-26	88.54	89.36	88.22	88.71	125923
2023-12-27	89.38	89.38	88.74	89.14	171235
2023-12-28	88.85	89.92	88.65	89.02	135635
2023-12-29	88.68	89.51	87.99	88.37	108165
2024-01-02	88.41	89.06	86.80	87.80	247064
2024-01-03	86.40	86.40	84.73	85.03	290447
2024-01-04	85.26	85.59	84.49	84.66	142326
2024-01-05	83.96	85.43	83.77	84.31	170710
2024-01-08	84.94	87.35	84.89	87.35	326741
2024-01-09	85.91	86.49	85.59	86.28	236144
2024-01-10	85.94	87.43	85.89	87.40	208432
2024-01-11	86.64	86.86	85.15	86.60	229308
2024-01-12	87.51	87.93	85.34	86.26	288800
2024-01-16	84.78	85.00	83.33	83.67	256872
2024-01-17	82.44	84.02	82.18	83.31	166232
2024-01-18	83.98	83.98	81.93	83.53	177136
2024-01-19	83.94	85.63	82.37	85.60	165317
2024-01-22	86.00	87.30	85.61	87.06	163107
2024-01-23	87.52	87.61	86.27	86.66	145009
2024-01-24	88.00	88.32	85.67	85.96	133421
2024-01-25	87.33	87.79	86.67	87.63	343314
2024-01-26	88.24	89.10	87.50	87.63	141173
2024-01-29	87.48	90.56	87.38	89.26	250335
2024-01-30	89.08	90.17	88.88	89.26	187285
2024-01-31	89.03	89.68	87.11	87.22	176625
2024-02-01	87.21	89.21	86.06	89.02	318903
2024-02-02	88.42	94.78	86.76	93.24	547784
2024-02-05	92.04	92.04	88.82	89.67	239920
2024-02-06	89.39	90.17	88.77	89.73	290814
2024-02-07	90.36	90.36	88.92	89.37	146275
2024-02-08	89.33	90.97	89.04	90.27	270088
2024-02-09	90.33	91.71	89.87	91.01	202055
2024-02-12	91.29	93.31	90.88	92.09	255604
2024-02-13	88.21	89.51	85.04	85.73	433412
2024-02-14	87.10	88.52	86.13	88.39	220009
2024-02-15	88.50	91.39	88.27	90.86	239930
2024-02-16	89.76	90.57	88.43	88.46	170558
2024-02-20	86.94	87.86	86.76	87.06	236009
2024-02-21	86.20	87.41	86.20	87.05	185731
2024-02-22	87.04	88.45	86.58	86.77	192013
2024-02-23	86.77	88.16	86.38	87.06	226776
2024-02-26	86.54	87.31	84.94	85.87	282749
2024-02-27	86.24	86.39	84.69	85.55	230938
2024-02-28	84.80	86.16	83.60	83.87	217643
2024-02-29	85.00	85.58	83.83	84.93	266459
2024-03-01	84.63	85.51	83.65	85.40	243069
2024-03-04	85.16	85.59	84.21	84.73	182971
2024-03-05	84.53	87.43	84.26	86.04	277049
2024-03-06	86.52	87.63	85.44	85.96	191069
2024-03-07	87.01	88.75	86.63	88.34	359746
2024-03-08	88.87	90.43	86.63	86.88	310188
2024-03-11	86.12	86.62	85.39	86.04	217542
2024-03-12	85.66	86.05	85.11	85.82	132537
2024-03-13	85.61	87.15	85.61	86.75	104698
2024-03-14	86.57	86.87	84.76	85.05	225875
2024-03-15	84.54	86.31	84.54	84.64	401405
2024-03-18	84.86	85.53	83.81	85.06	421891
2024-03-19	84.68	87.69	84.68	87.13	243955
2024-03-20	86.98	89.66	86.72	89.45	278352
2024-03-21	90.00	93.56	89.64	91.89	255700
2024-03-22	91.79	92.58	90.12	90.13	163090
2024-03-25	89.44	90.75	89.44	90.30	146805
2024-03-26	91.12	91.12	88.67	88.95	170924
2024-03-27	89.30	91.77	89.30	91.71	164045
2024-03-28	92.00	93.06	90.95	91.09	397973
2024-04-01	90.87	90.91	89.24	89.73	184786
2024-04-02	88.10	88.71	87.55	88.14	228861
2024-04-03	87.49	90.16	87.49	88.35	216990
2024-04-04	89.58	89.82	87.42	87.92	160006
2024-04-05	87.98	89.74	87.94	89.11	331142
2024-04-08	89.53	90.23	88.67	90.04	190482
2024-04-09	92.49	92.49	89.57	91.09	217063
2024-04-10	87.88	88.93	86.62	87.60	269159
2024-04-11	87.99	89.46	87.35	89.21	212087
2024-04-12	88.00	88.62	87.17	87.93	175881
2024-04-15	87.99	88.90	86.42	87.11	214771
2024-04-16	86.58	87.09	85.62	86.17	164900
2024-04-17	86.99	87.36	86.33	86.35	112582
2024-04-18	87.04	88.41	86.66	87.00	138035
2024-04-19	86.71	88.57	86.66	87.96	175116
2024-04-22	88.19	90.61	87.65	90.46	188450
2024-04-23	90.52	93.02	90.31	92.78	147816
2024-04-24	91.84	92.82	90.26	92.07	381347
2024-04-25	85.32	87.08	83.03	86.20	1084931
2024-04-26	86.00	87.34	85.37	87.00	487854
2024-04-29	87.51	87.57	85.88	87.40	273382
2024-04-30	86.92	87.37	85.53	85.64	248656
2024-05-01	85.79	87.96	84.93	86.21	259130
2024-05-02	87.16	87.95	86.19	87.92	184178
2024-05-03	90.40	91.27	89.69	90.84	282819
2024-05-06	92.15	94.22	91.74	92.89	262124
2024-05-07	92.51	93.55	91.89	92.10	269239
2024-05-08	91.38	92.14	90.93	91.76	128263
2024-05-09	92.13	94.32	92.13	93.70	196949
2024-05-10	94.08	94.08	91.28	93.11	208407
2024-05-13	93.88	93.88	90.00	90.44	285831
2024-05-14	91.33	91.84	90.04	91.36	224264
2024-05-15	92.00	93.92	91.51	93.88	203631
2024-05-16	93.69	94.13	92.98	93.28	128693
2024-05-17	93.55	93.97	92.61	93.37	135883
2024-05-20	93.42	94.75	93.23	94.03	169359
2024-05-21	93.78	94.80	93.41	93.92	136748
2024-05-22	93.97	94.04	90.52	91.08	248030
2024-05-23	91.41	91.73	89.83	90.10	223353
2024-05-24	90.84	91.84	90.46	91.29	177963
2024-05-28	91.53	92.03	90.16	90.85	203112
2024-05-29	89.31	89.85	88.42	89.16	229321
2024-05-30	90.14	91.24	89.87	90.53	144737
2024-05-31	90.85	90.85	89.42	90.65	183404
2024-06-03	91.84	91.84	89.60	90.90	169646
2024-06-04	90.20	91.14	90.14	90.54	153850
2024-06-05	91.04	92.28	90.29	92.25	113869
2024-06-06	91.97	92.07	90.17	90.57	107760
2024-06-07	89.39	89.98	88.57	89.34	152798
2024-06-10	88.37	89.46	87.98	89.00	127669
2024-06-11	88.39	88.92	87.72	88.45	161133
2024-06-12	91.86	94.55	91.66	92.78	286421
2024-06-13	92.71	93.19	91.43	92.73	191961
2024-06-14	91.25	92.42	91.01	91.44	128345
2024-06-17	90.89	92.17	90.76	92.13	105568
2024-06-18	92.42	93.46	92.23	92.68	173463
2024-06-20	91.98	92.70	91.08	91.88	117245
2024-06-21	91.87	92.76	90.85	92.34	318973
2024-06-24	93.01	93.97	92.10	93.27	208746
2024-06-25	93.40	93.79	92.59	92.87	177166
2024-06-26	91.97	92.60	91.34	91.83	111912
2024-06-27	92.22	92.82	91.70	92.67	117954
2024-06-28	93.80	94.90	92.87	94.60	1394517
2024-07-01	94.60	95.18	91.50	92.30	236471
2024-07-02	92.60	93.30	92.40	92.95	165842
2024-07-03	93.25	94.55	92.55	93.93	69924
2024-07-05	93.45	94.11	92.10	92.51	130149
2024-07-08	93.34	93.69	91.77	91.89	157482
2024-07-09	91.40	92.56	90.26	90.98	223694
2024-07-10	92.28	92.71	91.05	92.66	153757
2024-07-11	95.10	98.87	94.08	98.46	310657
2024-07-12	98.98	100.93	98.61	100.12	297453
2024-07-15	100.78	102.57	100.44	100.76	448335
2024-07-16	102.27	103.72	101.25	103.26	465482
2024-07-17	102.20	104.85	102.13	102.48	547916
2024-07-18	102.04	105.94	101.16	101.80	355290
2024-07-19	101.62	102.36	100.95	101.09	195879
2024-07-22	99.99	100.77	97.59	99.22	494466
2024-07-23	99.47	101.25	99.15	100.40	562188
2024-07-24	99.34	102.00	96.01	96.57	462045
2024-07-25	97.31	101.91	96.70	99.30	397071
2024-07-26	101.24	101.72	99.35	99.91	257400
2024-07-29	100.32	100.43	98.89	99.08	205488
2024-07-30	99.59	100.58	97.50	98.39	174808
2024-07-31	99.17	100.58	97.96	98.12	206370
2024-08-01	97.95	98.16	94.85	95.32	346743
2024-08-02	92.71	99.04	92.49	97.99	717583
2024-08-05	93.58	96.79	92.04	95.11	499925
2024-08-06	94.88	96.66	94.21	95.09	258316
2024-08-07	96.43	96.72	93.19	93.70	222095
2024-08-08	94.96	96.79	94.40	95.80	310291
2024-08-09	95.92	97.44	95.50	97.08	148599
2024-08-12	97.27	97.42	94.95	95.21	190768
2024-08-13	96.34	98.08	95.44	97.86	251387
2024-08-14	98.64	99.56	97.24	99.52	216735
2024-08-15	100.93	100.93	97.90	98.04	252364
2024-08-16	98.11	99.77	97.58	97.75	191348
2024-08-19	98.22	99.53	97.42	99.08	162328
2024-08-20	99.19	99.19	97.72	98.66	133343
2024-08-21	98.83	100.07	98.00	99.46	217472
2024-08-22	99.34	100.61	99.00	99.51	163103
2024-08-23	100.26	102.50	100.12	102.39	210023
2024-08-26	103.08	103.60	102.34	103.04	291848
2024-08-27	102.43	103.45	101.90	103.14	235170
2024-08-28	102.79	103.57	102.50	102.94	172655
2024-08-29	103.44	105.66	103.44	105.25	309905
2024-08-30	105.13	108.36	104.19	108.00	376505
2024-09-03	107.69	108.42	105.49	105.97	272588
2024-09-04	105.94	108.28	105.86	107.37	200565
2024-09-05	108.37	109.34	107.08	108.14	300811
2024-09-06	108.04	109.14	106.32	106.63	274955
2024-09-09	106.22	108.49	105.29	107.42	429148
2024-09-10	107.53	109.03	106.55	107.52	256994
2024-09-11	106.44	107.60	104.20	107.28	253579
2024-09-12	108.10	111.43	107.68	111.16	333041
2024-09-13	112.38	115.65	112.10	115.24	424426
2024-09-16	116.00	117.67	115.80	116.58	402424
2024-09-17	116.86	117.65	116.12	116.56	228188
2024-09-18	116.26	119.13	114.86	116.17	336476
2024-09-19	118.10	118.10	113.65	113.65	370140
2024-09-20	113.71	115.19	111.55	111.80	658034
2024-09-23	112.24	113.38	111.87	112.41	251217
2024-09-24	112.09	112.81	110.84	111.70	227866
2024-09-25	111.60	114.48	110.76	112.92	258276
2024-09-26	113.02	113.69	112.23	112.25	269390
2024-09-27	112.96	115.35	112.35	113.80	256786
2024-09-30	112.73	115.07	112.61	113.97	229880
2024-10-01	114.49	114.49	111.55	112.14	272321
2024-10-02	111.08	111.86	110.12	111.32	182638
2024-10-03	110.26	111.10	109.15	110.40	171336
2024-10-04	111.83	111.83	106.44	106.66	433992
2024-10-07	106.07	106.66	105.22	106.11	264217
2024-10-08	107.70	108.08	106.67	106.97	299229
2024-10-09	107.39	108.31	106.20	106.27	254973
2024-10-10	105.36	106.37	104.99	106.18	275750
2024-10-11	106.41	107.57	105.13	106.27	281591
2024-10-14	106.30	108.20	105.95	108.16	196805
2024-10-15	108.43	110.17	108.03	108.95	169676
2024-10-16	109.60	111.23	109.41	110.89	144645
2024-10-17	110.71	111.18	109.70	110.77	149436
2024-10-18	111.08	111.08	108.88	109.32	240215
2024-10-21	109.16	109.16	104.74	104.94	364323
2024-10-22	104.55	104.69	103.41	103.64	359878
2024-10-23	100.53	104.63	98.75	100.02	750366
2024-10-24	100.44	101.84	99.52	101.08	297663
2024-10-25	102.59	102.59	99.92	100.88	295570
2024-10-28	101.74	103.10	101.51	102.33	196417
2024-10-29	100.93	102.50	100.93	102.44	232624
2024-10-30	101.88	104.12	100.66	100.70	251864
2024-10-31	100.49	100.83	99.52	99.68	262819
2024-11-01	99.71	102.19	99.24	99.39	269533
2024-11-04	99.07	102.03	99.07	100.56	204568
2024-11-05	99.91	102.63	99.91	102.36	179143
2024-11-06	104.16	104.75	97.17	101.77	579591
2024-11-07	101.77	104.07	100.96	103.63	545299
2024-11-08	104.07	105.97	103.45	105.27	281521
2024-11-11	105.37	106.70	105.02	106.10	232499
2024-11-12	105.81	107.17	104.37	104.80	283232
2024-11-13	105.15	105.40	101.51	102.73	343922
2024-11-14	103.07	103.07	100.74	101.24	275056
2024-11-15	100.02	102.91	100.02	102.17	282428
2024-11-18	102.82	102.82	101.30	102.48	169954
2024-11-19	101.66	105.11	101.66	104.87	217728
2024-11-20	104.70	104.92	101.83	102.72	233357
2024-11-21	103.61	104.33	103.14	103.95	152693
2024-11-22	103.57	105.87	103.57	105.62	166463
2024-11-25	106.95	108.96	106.33	107.79	634230
2024-11-26	106.61	106.64	105.00	106.36	232030
2024-11-27	107.15	108.30	106.54	106.87	202835
2024-11-29	108.13	108.48	106.77	107.13	107146
2024-12-02	107.13	107.65	105.74	106.70	172588
2024-12-03	106.42	106.95	105.44	106.15	148139
2024-12-04	105.98	106.20	104.01	105.64	174201
2024-12-05	105.61	106.71	105.05	105.82	149224
2024-12-06	106.41	107.65	106.11	107.07	165676
2024-12-09	107.67	107.84	104.69	105.29	320582
2024-12-10	104.43	105.54	103.02	104.02	244603
2024-12-11	104.27	106.11	103.83	105.76	258448
2024-12-12	105.03	107.01	104.97	105.07	150502
2024-12-13	104.95	105.25	103.67	104.45	160390
2024-12-16	104.11	106.30	104.11	105.03	181901
2024-12-17	104.41	105.19	103.42	103.69	203594
2024-12-18	103.92	107.20	99.14	99.60	425305
2024-12-19	99.96	101.44	99.28	100.10	449372
2024-12-20	99.47	102.69	98.75	101.66	617624
2024-12-23	100.81	101.68	100.10	101.01	339643
2024-12-24	101.06	102.57	101.06	102.18	183035
2024-12-26	102.08	103.74	101.60	102.97	258070
2024-12-27	102.03	102.74	100.96	102.07	231198
2024-12-30	101.47	102.04	99.84	101.38	135719
2024-12-31	102.35	102.57	101.40	102.14	156989
2025-01-02	103.01	103.01	97.08	99.84	548240
2025-01-03	100.07	101.06	99.85	100.75	199449
2025-01-06	100.22	101.07	99.73	99.86	213953
2025-01-07	100.08	100.98	99.36	100.13	362262
2025-01-08	99.87	100.01	98.50	99.52	233690
2025-01-10	97.56	97.64	95.83	96.22	297030
2025-01-13	95.30	97.78	95.30	97.66	243418
2025-01-14	98.47	101.56	98.47	101.41	308370
2025-01-15	103.91	105.50	103.00	103.78	245980
2025-01-16	103.51	107.35	103.51	106.65	357106
2025-01-17	107.94	108.71	107.11	107.62	186653
2025-01-21	108.89	109.20	108.31	108.76	216786
2025-01-22	108.60	110.31	108.60	109.66	333772
2025-01-23	108.82	109.48	107.56	109.24	260320
2025-01-24	108.80	110.22	108.40	109.36	202616
2025-01-27	109.63	113.90	109.31	113.66	411016
2025-01-28	112.82	113.81	111.27	111.67	566728
2025-01-29	110.92	113.64	110.92	112.10	432099
2025-01-30	113.78	115.46	112.99	114.82	398855
2025-01-31	106.67	112.75	104.61	104.69	1030075
2025-02-03	102.45	103.10	100.80	101.63	488698
2025-02-04	100.61	105.47	100.60	104.81	522812
2025-02-05	105.69	106.39	104.07	105.26	456977
2025-02-06	106.12	106.36	104.37	105.18	341083
2025-02-07	104.80	105.01	102.82	104.15	282476
2025-02-10	104.43	104.91	102.44	102.97	352776
2025-02-11	102.29	104.39	102.29	102.62	269272
2025-02-12	100.81	100.81	98.66	99.56	407181
2025-02-13	100.50	101.55	99.85	101.03	205967
2025-02-14	102.06	102.67	101.01	101.76	248015
2025-02-18	101.46	102.20	100.16	101.81	217555
2025-02-19	100.83	102.82	99.98	102.05	199283
2025-02-20	101.90	102.14	100.22	100.92	253911
2025-02-21	102.22	102.22	99.31	101.25	343297
2025-02-24	101.25	101.26	99.06	99.35	329831
2025-02-25	99.93	103.62	98.90	102.78	404040
2025-02-26	102.07	104.50	102.07	103.18	512528
2025-02-27	102.79	103.36	101.25	102.09	287234
2025-02-28	102.95	104.10	102.27	103.65	311583
2025-03-03	104.00	106.08	102.32	103.62	291123
2025-03-04	102.75	104.11	101.39	101.79	322828
2025-03-05	102.43	103.79	101.05	102.84	296362
2025-03-06	101.97	102.93	100.64	101.01	287272
2025-03-07	101.34	102.41	100.06	101.72	256855
2025-03-10	101.04	103.24	95.00	95.81	516352
2025-03-11	95.94	97.51	95.10	96.64	337488
2025-03-12	97.34	97.64	95.01	95.98	531689
2025-03-13	96.02	96.72	93.78	94.63	278223
2025-03-14	95.09	97.16	94.45	96.95	219336
2025-03-17	96.73	98.14	96.42	98.00	180276
2025-03-18	97.72	99.48	97.72	99.02	195250
2025-03-19	99.35	100.19	96.88	99.51	310344
2025-03-20	99.14	103.67	98.93	101.58	402645
2025-03-21	101.56	102.29	100.49	101.01	352658
2025-03-24	102.25	103.38	101.87	103.01	227554
2025-03-25	102.91	103.92	102.22	102.51	259717
2025-03-26	101.88	102.88	101.22	102.11	260596
2025-03-27	102.43	102.94	100.85	101.23	203912
2025-03-28	101.65	101.92	98.85	100.35	239577
2025-03-31	100.98	103.79	99.59	100.11	527899
2025-04-01	99.73	100.79	99.01	100.01	390651
2025-04-02	99.80	104.57	99.80	103.61	419884
2025-04-03	100.18	104.56	100.18	102.88	676266
2025-04-04	100.92	104.35	98.47	103.69	1187281
2025-04-07	100.65	105.00	95.49	95.92	1005964
2025-04-08	99.89	101.54	91.48	92.41	776079
2025-04-09	91.01	96.39	86.79	94.48	877606
2025-04-10	93.29	93.29	87.60	89.28	539132
2025-04-11	88.90	93.55	85.74	93.31	730769
2025-04-14	94.24	98.29	93.82	97.36	615852
2025-04-15	97.03	99.02	96.24	96.45	261653
2025-04-16	96.60	96.80	94.12	95.57	394512
2025-04-17	95.52	97.27	95.25	97.06	345481
2025-04-21	95.97	95.97	93.46	94.22	355040
2025-04-22	96.06	97.65	94.87	96.40	646024
2025-04-23	95.99	100.92	92.78	93.74	899037
2025-04-24	94.53	96.05	93.09	95.11	349902
2025-04-25	94.70	94.86	92.65	93.60	312225
2025-04-28	93.47	95.32	93.47	94.78	313677
2025-04-29	94.77	97.03	94.50	96.00	268537
2025-04-30	95.40	97.84	93.89	97.44	322966
2025-05-01	97.23	99.17	96.32	97.01	338334
2025-05-02	97.71	98.93	97.44	98.11	224639
2025-05-05	96.73	98.54	96.49	97.63	243618
2025-05-06	96.58	97.10	95.31	95.82	263737
2025-05-07	96.17	98.52	96.17	97.68	281217
2025-05-08	98.80	100.00	98.02	98.38	178771
2025-05-09	98.16	99.24	97.56	97.61	230402
2025-05-12	99.30	99.66	98.41	99.04	238052
2025-05-13	100.20	100.20	98.61	99.29	324269
2025-05-14	99.28	99.89	98.70	98.78	266947
2025-05-15	98.96	101.01	98.32	100.76	300975
2025-05-16	101.28	103.50	100.49	101.77	306892
2025-05-19	99.31	100.90	99.25	100.52	232149
2025-05-20	99.80	101.49	99.80	101.14	218437
2025-05-21	100.05	103.34	95.74	96.20	349198
2025-05-22	95.56	95.91	93.74	95.35	646784
2025-05-23	93.79	95.33	93.79	94.71	399496
2025-05-27	95.94	97.25	94.89	96.79	335059
2025-05-28	96.24	97.20	95.70	95.95	220748
2025-05-29	96.20	97.48	95.94	96.68	173975
2025-05-30	96.55	97.14	95.90	96.00	259789
2025-06-02	95.51	95.51	93.37	93.70	246552
2025-06-03	93.57	96.03	93.24	95.30	239474
2025-06-04	95.13	96.23	94.57	94.95	189539
2025-06-05	94.61	96.38	93.97	94.99	247909
2025-06-06	96.09	96.09	95.10	95.69	221338
2025-06-09	96.27	96.86	95.62	95.98	203928
2025-06-10	97.04	97.89	96.64	96.95	346916
2025-06-11	97.28	99.54	97.00	97.30	524418
2025-06-12	96.35	98.74	96.35	98.52	356247
2025-06-13	96.86	97.42	95.60	95.88	218946
2025-06-16	96.83	97.83	95.06	95.41	301853
2025-06-17	94.47	94.80	92.52	92.86	439608
2025-06-18	92.94	95.64	92.94	94.66	268171
2025-06-20	95.07	95.87	94.53	95.40	334003
2025-06-23	95.70	97.12	93.94	97.00	268247
2025-06-24	97.72	99.07	96.82	98.70	224078
2025-06-25	98.68	98.68	97.49	97.55	193981
2025-06-26	97.79	99.91	97.79	99.86	195516
2025-06-27	100.08	100.34	99.14	99.14	1479442
2025-06-30	99.57	100.28	98.34	99.64	275291
2025-07-01	97.73	102.08	97.04	101.47	391180
2025-07-02	101.56	103.76	100.91	102.71	480480
2025-07-03	102.42	103.65	101.95	102.41	147410
2025-07-07	101.27	102.85	100.06	100.13	403640
2025-07-08	100.09	102.41	100.09	100.57	395057
2025-07-09	101.01	102.35	100.76	102.29	641524
2025-07-10	101.98	102.28	100.65	101.25	642264
2025-07-11	100.02	100.84	99.65	100.06	280207
2025-07-14	99.82	101.01	99.28	100.92	371514
2025-07-15	100.88	100.88	98.54	98.56	492787
2025-07-16	98.83	99.79	97.67	99.53	383343
2025-07-17	99.17	100.95	98.97	100.94	280437
2025-07-18	101.14	101.96	100.29	100.85	223110
2025-07-21	101.59	102.86	101.59	101.94	367230
2025-07-22	102.58	105.00	102.17	104.25	533484
2025-07-23	97.50	100.63	96.12	96.56	1239302
2025-07-24	96.83	97.75	93.20	93.26	559843
2025-07-25	92.89	94.09	91.78	94.07	460396
2025-07-28	93.79	94.97	93.12	93.41	401493
2025-07-29	93.82	95.18	93.82	94.97	310642
2025-07-30	94.62	96.10	93.25	94.06	567013
2025-07-31	93.37	94.12	92.95	93.14	361623
2025-08-01	93.75	98.14	93.75	95.85	527870
2025-08-04	96.16	97.71	95.82	97.63	405898
2025-08-05	97.46	99.65	97.45	99.24	340967
2025-08-06	99.69	99.69	98.47	98.82	212528
2025-08-07	100.13	100.22	98.01	98.18	286404
2025-08-08	98.34	98.98	97.68	98.12	231430
2025-08-11	98.09	99.68	98.09	99.66	242653
2025-08-12	100.49	103.14	100.08	102.41	281830
2025-08-13	103.04	108.55	102.95	108.33	875660
2025-08-14	106.70	108.76	106.29	108.41	581413
2025-08-15	108.97	108.97	106.46	107.01	432977
2025-08-18	107.17	108.78	105.10	105.51	371192
2025-08-19	105.66	107.06	105.56	106.97	303477
2025-08-20	106.69	106.99	104.96	105.29	304204
2025-08-21	104.53	104.80	103.12	103.39	454645
2025-08-22	104.06	110.40	103.83	109.72	562606
2025-08-25	109.76	110.00	108.41	109.54	238280
2025-08-26	109.42	110.37	108.92	109.04	434690
2025-08-27	108.85	109.45	108.14	108.51	265706
2025-08-28	109.12	109.12	107.48	108.86	293322
2025-08-29	109.00	110.58	107.74	110.10	316328
2025-09-02	108.52	109.87	108.20	109.33	336524
2025-09-03	109.23	112.90	109.23	112.83	467070
2025-09-04	113.56	115.41	113.35	115.28	443367
2025-09-05	116.63	119.60	115.86	117.49	681801
2025-09-08	117.14	121.89	117.01	121.05	744130
2025-09-09	120.13	120.92	118.05	120.82	424271
2025-09-10	121.33	124.07	120.22	120.34	413348
2025-09-11	121.06	127.56	121.06	124.41	748295
2025-09-12	123.75	125.12	123.03	124.51	349726
2025-09-15	125.31	125.31	123.71	124.34	344744
2025-09-16	124.65	125.15	122.70	124.02	332563
2025-09-17	125.04	130.02	124.43	126.16	604650
2025-09-18	125.38	128.34	125.37	127.13	506586
2025-09-19	126.16	127.20	123.82	125.02	667658
2025-09-22	124.67	124.67	121.69	121.80	354116
2025-09-23	121.66	124.24	121.66	123.13	286157
2025-09-24	122.63	124.06	122.13	123.32	284102
2025-09-25	122.44	122.89	121.50	122.59	216487
2025-09-26	122.29	124.11	122.29	124.04	226155
2025-09-29	123.93	125.14	121.62	124.71	226321
2025-09-30	124.94	125.24	122.40	123.88	263384
2025-10-01	124.25	125.99	123.71	125.86	387031
2025-10-02	125.36	126.02	122.72	123.17	349432
2025-10-03	123.45	124.55	122.33	123.15	300971
2025-10-06	122.62	123.16	116.29	118.33	537028
2025-10-07	116.62	117.43	115.25	116.57	558731
2025-10-08	117.72	118.42	116.70	117.50	319771
2025-10-09	117.50	117.84	114.55	114.57	374206
2025-10-10	116.48	118.49	114.63	117.11	470056
2025-10-13	117.16	117.73	115.61	116.85	264377
2025-10-14	116.57	120.45	115.18	119.70	399647
2025-10-15	120.00	121.13	118.81	118.85	242073
2025-10-16	118.52	118.68	116.73	117.43	291358
2025-10-17	117.22	120.05	116.15	120.01	333556
2025-10-20	121.09	121.95	119.96	121.40	238865
2025-10-21	120.22	122.98	117.11	120.91	418604
2025-10-22	130.27	134.56	125.07	129.57	1127848
2025-10-23	129.20	130.10	126.41	128.55	640498
2025-10-24	130.00	134.08	128.62	132.67	618508

Explore More About PFSI

Coins representing dividend payouts and trends

PFSI Dividend History

Discover PennyMac Financial Services'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

PFSI Stock Split History

Discover PennyMac Financial Services'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

PFSI Historical Prices

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

Web Analytics