PI Historical Prices

Summary

Key Stock Metrics

60.85

(April 8, 2025)

52-Week Low

239.88

(October 14, 2024)

52-Week High

239.88

(October 14, 2024)

All-Time High

111.83

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-07-21	18.00	18.44	16.36	17.97	4750072
2016-07-22	18.07	19.90	18.00	19.56	741281
2016-07-25	20.13	21.38	19.60	19.73	383070
2016-07-26	19.82	20.05	18.42	18.61	237454
2016-07-27	19.00	19.21	18.05	18.10	153264
2016-07-28	18.00	18.73	18.00	18.49	104913
2016-07-29	18.60	19.29	18.20	18.41	262641
2016-08-01	18.95	21.00	18.74	19.72	413514
2016-08-02	19.87	20.40	19.00	19.40	159355
2016-08-03	19.32	19.59	18.35	18.83	259968
2016-08-04	19.00	19.51	18.61	19.33	90307
2016-08-05	19.91	19.91	18.91	19.22	39063
2016-08-08	19.00	19.91	18.75	19.81	130201
2016-08-09	19.89	20.40	19.57	19.76	75705
2016-08-10	20.00	20.07	19.85	20.00	65854
2016-08-11	20.32	20.48	19.79	19.99	84483
2016-08-12	19.87	20.19	19.78	19.97	85238
2016-08-15	20.45	21.99	20.36	21.70	557696
2016-08-16	22.00	22.62	20.32	20.95	344896
2016-08-17	21.22	23.84	20.90	23.47	464936
2016-08-18	23.83	24.93	22.36	22.56	393166
2016-08-19	22.40	23.37	21.60	21.97	178307
2016-08-22	21.70	22.19	20.67	21.29	197507
2016-08-23	21.63	22.77	21.35	21.81	242937
2016-08-24	21.29	21.93	20.81	21.16	151184
2016-08-25	20.97	21.48	20.50	20.85	119875
2016-08-26	20.77	21.43	19.55	20.00	314627
2016-08-29	20.13	23.33	20.13	22.79	620680
2016-08-30	22.92	23.80	22.10	22.75	269235
2016-08-31	22.83	24.50	22.50	22.82	856830
2016-09-01	26.52	27.92	24.65	27.57	2120764
2016-09-02	27.87	33.60	27.75	32.67	3462166
2016-09-06	33.20	34.90	32.38	33.70	1561726
2016-09-07	33.70	34.72	32.10	34.60	1025415
2016-09-08	34.64	35.88	34.20	35.25	873909
2016-09-09	34.89	34.89	31.31	32.55	790493
2016-09-12	31.34	34.28	31.10	34.01	385130
2016-09-13	34.01	36.97	33.56	35.60	1193199
2016-09-14	36.13	37.86	35.53	36.65	935608
2016-09-15	37.12	37.85	36.25	37.07	571009
2016-09-16	36.80	37.55	36.42	36.97	735368
2016-09-19	37.49	37.50	36.25	36.33	436364
2016-09-20	36.42	36.62	32.93	33.35	994045
2016-09-21	33.24	34.87	32.55	34.32	674222
2016-09-22	34.36	35.28	33.51	33.85	496856
2016-09-23	34.02	34.37	33.38	34.24	298265
2016-09-26	34.38	34.50	32.01	32.13	503690
2016-09-27	32.14	35.71	31.58	35.68	662707
2016-09-28	35.78	36.40	34.28	35.91	398685
2016-09-29	36.15	38.43	35.50	36.55	928642
2016-09-30	36.75	38.05	36.60	37.42	996958
2016-10-03	37.77	37.94	35.93	36.00	532839
2016-10-04	35.86	35.87	32.84	33.32	570250
2016-10-05	33.64	35.26	32.43	32.51	766381
2016-10-06	33.16	35.16	32.75	34.25	579781
2016-10-07	34.04	34.34	33.26	33.44	176477
2016-10-10	33.24	33.97	31.95	32.51	305192
2016-10-11	32.51	32.97	27.52	28.21	1581143
2016-10-12	28.75	29.89	27.77	28.24	1015073
2016-10-13	27.51	28.50	26.63	28.24	523463
2016-10-14	28.42	29.37	27.40	27.51	359818
2016-10-17	27.26	28.10	27.22	27.59	244248
2016-10-18	27.93	28.39	27.35	27.96	313144
2016-10-19	27.79	29.10	27.51	28.10	297438
2016-10-20	28.12	28.51	27.25	27.46	162768
2016-10-21	27.17	27.43	26.70	26.80	248509
2016-10-24	26.60	28.21	26.55	27.93	365657
2016-10-25	27.78	27.78	26.95	27.02	204242
2016-10-26	26.65	27.29	26.58	26.70	134735
2016-10-27	26.85	27.17	25.55	25.75	342104
2016-10-28	25.75	26.00	25.11	25.15	159748
2016-10-31	25.26	25.49	24.18	24.69	276141
2016-11-01	24.57	24.80	24.17	24.42	300286
2016-11-02	24.44	25.20	23.55	25.09	446242
2016-11-03	25.19	26.10	24.54	25.30	572744
2016-11-04	27.70	28.67	26.01	27.52	1683469
2016-11-07	28.40	28.54	26.05	26.47	739008
2016-11-08	26.35	28.00	25.58	27.81	521817
2016-11-09	26.76	31.08	26.59	30.95	635306
2016-11-10	31.26	31.77	29.59	30.55	443183
2016-11-11	30.40	31.32	30.01	30.77	241785
2016-11-14	30.85	32.25	30.81	32.05	304636
2016-11-15	32.30	33.48	31.43	33.32	280182
2016-11-16	33.15	33.25	30.78	32.14	464650
2016-11-17	32.20	33.20	32.20	32.83	372840
2016-11-18	31.43	31.94	28.75	29.83	625507
2016-11-21	30.00	31.30	29.29	29.60	381129
2016-11-22	29.62	29.79	29.07	29.38	146454
2016-11-23	29.25	29.34	28.00	28.80	372573
2016-11-25	28.97	28.97	28.40	28.60	217363
2016-11-28	28.65	28.67	26.23	26.57	627010
2016-11-29	25.25	27.67	23.80	27.25	1246671
2016-11-30	27.68	28.35	27.12	27.31	389083
2016-12-01	27.42	28.09	26.90	27.71	469482
2016-12-02	29.00	29.50	26.40	26.72	3052299
2016-12-05	26.83	27.61	26.65	27.48	492976
2016-12-06	27.93	29.88	27.51	29.58	854415
2016-12-07	30.53	37.70	29.57	36.83	2285216
2016-12-08	35.35	35.75	33.34	34.20	1309812
2016-12-09	34.24	34.58	31.70	31.89	1113986
2016-12-12	31.92	33.36	31.56	32.88	328990
2016-12-13	33.09	34.77	32.76	33.37	468173
2016-12-14	33.34	33.76	31.40	32.07	347670
2016-12-15	32.20	33.79	32.20	32.67	227706
2016-12-16	32.90	34.60	32.90	34.04	423868
2016-12-19	34.56	36.58	34.31	35.33	639615
2016-12-20	35.74	39.99	35.71	39.90	1177141
2016-12-21	40.79	41.62	38.20	38.33	739727
2016-12-22	39.93	41.91	38.83	39.24	985749
2016-12-23	40.56	40.56	38.05	38.65	592179
2016-12-27	39.33	40.39	38.51	39.27	623121
2016-12-28	39.18	39.69	35.01	35.64	1009416
2016-12-29	35.58	35.76	34.56	35.16	648281
2016-12-30	35.04	36.97	35.04	35.34	318371
2017-01-03	36.88	36.93	34.14	35.35	500349
2017-01-04	36.03	36.03	34.00	34.23	605250
2017-01-05	34.45	34.59	31.55	33.16	841458
2017-01-06	32.95	34.00	32.23	32.36	353110
2017-01-09	32.67	33.50	32.07	32.25	411225
2017-01-10	32.38	35.08	32.30	34.91	802778
2017-01-11	35.03	35.03	32.55	33.53	866502
2017-01-12	33.73	34.42	32.50	33.87	455409
2017-01-13	34.25	34.55	33.11	33.53	386298
2017-01-17	33.53	33.93	31.25	31.71	546214
2017-01-18	31.55	31.99	29.36	30.64	1279688
2017-01-19	30.52	31.38	29.80	30.41	975499
2017-01-20	30.50	31.79	30.50	31.13	646342
2017-01-23	31.45	34.00	31.15	33.61	1102244
2017-01-24	33.60	33.73	32.47	33.38	539853
2017-01-25	33.80	35.32	33.26	35.05	736108
2017-01-26	35.06	36.23	34.99	35.38	483924
2017-01-27	35.60	35.66	34.78	35.40	309194
2017-01-30	35.34	36.45	34.50	35.37	590702
2017-01-31	35.38	35.94	34.95	35.21	627440
2017-02-01	35.20	35.46	34.43	34.74	473251
2017-02-02	34.70	34.80	33.76	34.12	633006
2017-02-03	34.03	34.63	34.00	34.41	546325
2017-02-06	34.43	34.65	33.81	34.20	301453
2017-02-07	34.17	34.45	33.10	33.38	348659
2017-02-08	34.35	34.50	33.63	34.00	578988
2017-02-09	34.02	34.34	33.56	33.83	470862
2017-02-10	34.01	34.24	32.02	33.19	482258
2017-02-13	33.44	33.65	32.91	33.52	628757
2017-02-14	33.69	35.44	33.60	34.73	676127
2017-02-15	34.95	36.68	34.90	36.49	1418208
2017-02-16	36.64	37.42	34.78	35.36	2366132
2017-02-17	33.06	33.47	30.37	31.17	3381623
2017-02-21	30.70	31.30	28.32	28.83	3013929
2017-02-22	29.14	29.49	28.35	28.49	1052822
2017-02-23	29.13	31.07	29.10	30.94	1467251
2017-02-24	30.72	30.79	29.40	29.99	965384
2017-02-27	29.68	29.84	29.01	29.12	668539
2017-02-28	29.19	29.29	28.33	28.36	745860
2017-03-01	28.63	29.94	28.49	29.37	1127235
2017-03-02	29.27	29.77	28.85	29.09	641477
2017-03-03	29.05	29.33	28.34	29.14	830080
2017-03-06	28.92	28.97	27.40	28.20	863781
2017-03-07	28.10	28.10	26.69	27.36	1130426
2017-03-08	27.48	28.10	27.41	27.58	401959
2017-03-09	27.71	28.44	27.55	28.28	378226
2017-03-10	28.73	28.95	27.61	27.95	605748
2017-03-13	27.92	29.01	27.81	28.98	571024
2017-03-14	28.82	29.00	27.90	28.02	723865
2017-03-15	28.26	28.94	27.90	28.43	567411
2017-03-16	28.61	28.91	28.15	28.54	374519
2017-03-17	28.83	29.17	28.35	28.73	678218
2017-03-20	28.82	28.90	28.25	28.80	502404
2017-03-21	28.95	29.45	28.36	28.70	980914
2017-03-22	28.53	28.83	27.56	28.11	804579
2017-03-23	28.04	29.00	27.87	28.12	651512
2017-03-24	28.23	28.45	27.78	28.14	395630
2017-03-27	27.79	29.17	27.76	29.03	518855
2017-03-28	29.07	29.95	28.80	29.78	649159
2017-03-29	29.87	30.80	29.58	30.26	871815
2017-03-30	30.27	30.81	29.82	30.47	461490
2017-03-31	30.48	30.50	30.13	30.27	303700
2017-04-03	30.42	30.48	28.44	28.68	779203
2017-04-04	28.58	28.76	28.00	28.62	366540
2017-04-05	28.83	29.16	28.30	28.80	371241
2017-04-06	28.80	30.28	28.35	29.96	426396
2017-04-07	29.67	30.53	29.28	29.52	470205
2017-04-10	29.67	30.55	29.55	30.44	450342
2017-04-11	30.50	31.15	29.94	31.04	449719
2017-04-12	31.11	31.61	30.78	31.39	228563
2017-04-13	31.40	32.49	31.40	31.89	341912
2017-04-17	32.17	32.64	31.80	31.99	361934
2017-04-18	32.00	33.50	32.00	33.15	647243
2017-04-19	33.46	34.99	33.15	34.49	546243
2017-04-20	34.66	36.36	34.55	35.67	746166
2017-04-21	35.70	37.27	35.45	36.24	792734
2017-04-24	36.50	37.02	36.25	36.77	763333
2017-04-25	36.98	38.00	36.51	37.46	848085
2017-04-26	37.42	37.93	35.82	37.57	487836
2017-04-27	37.50	39.50	37.48	39.02	598423
2017-04-28	38.92	40.00	37.36	37.48	676272
2017-05-01	37.71	38.11	35.36	35.53	1076697
2017-05-02	35.36	37.98	35.23	36.80	656692
2017-05-03	36.52	36.80	35.87	36.51	610241
2017-05-04	36.74	38.12	36.36	37.84	1005248
2017-05-05	35.00	43.93	34.00	41.12	2498262
2017-05-08	40.41	40.69	38.02	38.13	1226070
2017-05-09	38.09	39.74	37.18	38.89	916971
2017-05-10	38.89	40.30	38.50	39.42	623512
2017-05-11	39.05	39.59	38.15	39.21	503695
2017-05-12	38.90	39.61	38.90	39.45	282486
2017-05-15	39.59	42.99	39.23	42.31	993233
2017-05-16	42.53	43.68	39.82	40.58	1028482
2017-05-17	39.61	41.56	38.50	41.39	827167
2017-05-18	41.16	41.99	40.47	40.73	364539
2017-05-19	40.64	41.35	40.14	40.96	270258
2017-05-22	42.96	46.22	41.96	44.38	1701331
2017-05-23	44.38	44.75	43.32	43.82	460534
2017-05-24	44.04	47.86	43.89	45.80	965729
2017-05-25	45.85	47.50	45.70	46.01	481248
2017-05-26	46.01	46.70	44.54	44.83	449890
2017-05-30	45.71	46.04	44.56	45.27	279480
2017-05-31	45.55	45.71	43.00	43.65	502833
2017-06-01	43.52	46.00	43.27	45.83	396608
2017-06-02	45.91	47.18	45.56	45.77	341134
2017-06-05	45.48	46.69	45.03	46.27	233146
2017-06-06	46.29	49.17	46.29	47.96	712017
2017-06-07	47.79	49.05	47.47	48.26	367825
2017-06-08	49.45	49.69	47.76	49.14	430769
2017-06-09	49.50	49.80	41.52	42.64	1256716
2017-06-12	42.00	46.34	40.40	45.75	894391
2017-06-13	46.50	48.50	46.16	46.49	550164
2017-06-14	46.46	47.94	45.26	46.54	369670
2017-06-15	45.56	48.20	45.00	46.77	401352
2017-06-16	49.00	55.96	48.40	55.71	2241238
2017-06-19	53.80	57.15	53.50	55.85	1212359
2017-06-20	55.37	56.97	53.17	54.68	776881
2017-06-21	54.76	55.70	54.00	54.66	487096
2017-06-22	55.00	56.20	53.30	54.65	737204
2017-06-23	55.27	58.85	54.80	58.79	2486293
2017-06-26	60.25	60.85	57.15	59.37	800079
2017-06-27	56.80	57.50	51.33	53.15	1557180
2017-06-28	53.69	54.95	52.47	54.86	732741
2017-06-29	53.80	56.01	49.70	51.18	1057298
2017-06-30	51.07	51.98	48.60	48.65	921124
2017-07-03	48.80	50.99	47.75	47.84	514301
2017-07-05	47.83	50.50	46.77	49.84	676582
2017-07-06	49.22	51.25	47.91	49.37	489215
2017-07-07	49.22	51.34	48.89	51.15	449561
2017-07-10	51.13	53.29	50.06	51.43	494149
2017-07-11	50.81	53.49	50.65	52.50	414669
2017-07-12	53.07	54.88	52.50	52.73	569092
2017-07-13	53.45	53.99	51.56	53.47	378267
2017-07-14	53.35	53.87	51.81	52.62	439645
2017-07-17	52.81	55.12	52.46	54.22	557615
2017-07-18	54.29	55.90	51.88	52.41	830332
2017-07-19	52.14	53.40	50.39	51.25	586258
2017-07-20	50.50	54.40	48.90	54.00	1524029
2017-07-21	54.37	54.37	51.77	52.41	592745
2017-07-24	52.40	54.00	51.57	53.15	557892
2017-07-25	53.09	53.09	51.63	52.35	420773
2017-07-26	52.46	54.00	52.00	53.01	495164
2017-07-27	53.01	55.68	49.70	50.33	1173352
2017-07-28	49.86	51.49	49.20	50.77	715533
2017-07-31	51.07	51.30	48.90	49.14	498662
2017-08-01	48.93	50.43	48.37	50.09	414637
2017-08-02	50.62	50.73	47.25	49.05	507011
2017-08-03	49.30	49.57	47.22	47.92	686297
2017-08-04	38.00	39.82	36.20	37.52	4861036
2017-08-07	38.01	39.42	36.20	37.04	1622505
2017-08-08	37.39	38.25	37.05	37.42	830561
2017-08-09	37.45	38.10	36.13	36.57	751166
2017-08-10	36.05	36.42	33.32	33.61	1335664
2017-08-11	33.64	34.64	33.64	33.77	1145994
2017-08-14	34.21	34.49	33.23	33.58	1110790
2017-08-15	33.52	33.52	31.15	32.00	1174290
2017-08-16	31.85	32.75	31.10	32.14	577787
2017-08-17	31.80	32.11	30.50	30.54	570185
2017-08-18	30.70	31.96	29.82	31.44	570803
2017-08-21	31.34	31.34	29.85	30.23	617937
2017-08-22	30.59	31.17	30.35	30.94	582447
2017-08-23	31.64	32.49	31.07	31.77	969451
2017-08-24	32.11	35.84	32.02	35.44	1363403
2017-08-25	36.18	38.49	36.10	36.42	1457203
2017-08-28	36.20	36.49	34.26	36.12	691159
2017-08-29	34.68	36.65	34.43	36.28	423474
2017-08-30	36.40	37.78	36.02	37.03	521453
2017-08-31	36.82	38.42	36.82	38.24	657280
2017-09-01	38.75	39.09	37.17	39.00	500344
2017-09-05	38.92	39.16	36.40	38.06	733373
2017-09-06	38.46	39.00	37.81	38.62	379254
2017-09-07	38.51	38.90	37.31	37.99	519461
2017-09-08	38.13	38.31	36.41	36.98	442050
2017-09-11	37.69	38.00	36.54	37.56	426281
2017-09-12	37.52	40.55	37.42	39.57	850297
2017-09-13	39.44	39.93	37.20	38.08	587504
2017-09-14	37.63	38.80	37.13	38.13	378255
2017-09-15	37.85	40.97	37.85	40.81	1391901
2017-09-18	40.74	41.40	38.70	39.20	533825
2017-09-19	39.01	40.25	38.36	39.55	438659
2017-09-20	39.55	40.30	38.52	40.07	375493
2017-09-21	39.94	40.93	39.20	40.47	390587
2017-09-22	40.55	41.80	40.01	41.25	434619
2017-09-25	40.76	41.40	37.65	38.44	732088
2017-09-26	38.91	39.19	37.28	37.63	561223
2017-09-27	38.05	39.47	37.11	39.14	621494
2017-09-28	39.24	41.76	39.17	40.58	564721
2017-09-29	40.58	41.71	40.42	41.61	403005
2017-10-02	41.61	41.97	40.60	40.69	315562
2017-10-03	40.80	40.80	39.01	39.56	474536
2017-10-04	39.64	40.50	39.11	40.29	414130
2017-10-05	40.10	40.65	39.28	39.31	264635
2017-10-06	39.00	39.46	37.08	37.09	541483
2017-10-09	37.93	38.35	37.15	37.74	381148
2017-10-10	37.80	38.09	36.55	36.85	350196
2017-10-11	36.85	37.75	36.76	37.08	273181
2017-10-12	36.99	38.04	36.55	37.47	275969
2017-10-13	37.47	37.47	35.58	35.69	598891
2017-10-16	35.60	35.70	34.57	34.98	443302
2017-10-17	34.97	36.29	34.85	35.96	390658
2017-10-18	35.63	36.49	35.63	36.17	227052
2017-10-19	35.68	35.96	34.53	35.91	324898
2017-10-20	36.09	36.56	34.78	34.95	229886
2017-10-23	34.98	35.00	34.51	34.81	271061
2017-10-24	34.81	36.50	34.81	35.98	404339
2017-10-25	35.72	36.36	34.80	35.54	377890
2017-10-26	35.22	35.77	34.61	34.91	419314
2017-10-27	35.16	35.75	33.90	35.04	586580
2017-10-30	35.10	35.44	33.72	34.76	446446
2017-10-31	34.45	35.19	33.77	34.14	481149
2017-11-01	34.26	34.77	32.65	32.80	867831
2017-11-02	23.10	23.33	19.97	21.55	7507659
2017-11-03	21.00	22.31	20.86	22.23	1682253
2017-11-06	22.00	24.59	21.99	24.00	1499545
2017-11-07	24.12	24.88	23.29	24.44	1018093
2017-11-08	24.19	25.89	24.19	25.57	756838
2017-11-09	25.47	25.89	24.32	25.05	808318
2017-11-10	24.96	27.26	24.90	26.44	830578
2017-11-13	26.47	26.47	25.05	25.58	730485
2017-11-14	25.45	27.94	25.11	27.53	844357
2017-11-15	27.00	27.00	25.50	25.71	907135
2017-11-16	25.71	26.46	25.21	25.23	609244
2017-11-17	25.15	25.55	24.70	25.31	477875
2017-11-20	25.38	26.00	25.06	25.23	454974
2017-11-21	25.25	25.29	24.41	25.00	564026
2017-11-22	25.25	26.84	25.10	26.17	597522
2017-11-24	26.32	26.88	26.09	26.27	187324
2017-11-27	26.25	27.29	26.13	26.26	402056
2017-11-28	26.39	26.39	25.10	25.58	456652
2017-11-29	25.40	25.53	24.32	24.72	612351
2017-11-30	25.00	25.82	24.80	25.47	479545
2017-12-01	25.27	25.27	23.70	24.56	550183
2017-12-04	25.00	25.00	22.80	22.95	951550
2017-12-05	22.81	24.41	22.20	23.74	593386
2017-12-06	23.44	23.87	23.11	23.31	378454
2017-12-07	23.02	23.88	23.02	23.56	366386
2017-12-08	23.73	24.40	23.31	23.42	308022
2017-12-11	23.38	24.37	23.25	24.05	385106
2017-12-12	23.92	24.07	23.24	23.38	413503
2017-12-13	23.24	23.86	23.22	23.28	304065
2017-12-14	23.18	24.30	23.00	23.17	365206
2017-12-15	23.17	23.92	22.73	23.77	1000164
2017-12-18	23.97	24.96	23.80	24.66	495193
2017-12-19	24.76	24.97	23.70	23.81	427629
2017-12-20	24.11	24.46	23.57	23.67	250793
2017-12-21	23.56	23.82	23.05	23.59	410357
2017-12-22	23.41	23.44	22.47	22.57	521267
2017-12-26	22.20	22.39	21.46	22.05	603547
2017-12-27	21.91	22.86	21.78	22.37	359527
2017-12-28	22.44	22.54	21.82	21.99	503558
2017-12-29	21.99	22.90	21.81	22.53	628774
2018-01-02	22.83	24.23	22.58	23.56	537873
2018-01-03	23.76	24.46	23.56	24.34	419939
2018-01-04	24.59	24.94	23.58	24.01	458952
2018-01-05	24.13	24.28	23.81	24.01	365379
2018-01-08	24.05	24.20	22.92	23.37	525062
2018-01-09	23.50	23.66	23.02	23.23	237693
2018-01-10	23.00	23.52	22.80	23.34	310672
2018-01-11	23.33	23.56	23.10	23.30	324061
2018-01-12	23.15	23.60	23.12	23.41	263032
2018-01-16	23.58	24.85	22.76	23.00	684017
2018-01-17	23.03	23.53	22.75	22.99	344335
2018-01-18	23.02	24.10	23.02	23.75	444541
2018-01-19	23.97	24.12	23.15	23.22	265283
2018-01-22	23.85	27.40	23.50	25.31	2221683
2018-01-23	25.56	25.56	23.52	24.43	895124
2018-01-24	24.37	24.57	22.80	23.10	827947
2018-01-25	23.23	23.25	22.00	22.27	874652
2018-01-26	22.17	22.26	20.92	21.70	1043919
2018-01-29	22.13	22.19	21.19	21.72	372311
2018-01-30	21.48	21.68	21.06	21.65	276991
2018-01-31	21.83	22.57	21.83	22.37	481155
2018-02-01	22.16	23.16	22.09	22.86	540643
2018-02-02	14.00	14.15	12.01	12.16	11711926
2018-02-05	11.74	12.57	11.31	11.94	3223331
2018-02-06	12.20	12.75	11.57	11.74	2269529
2018-02-07	11.66	11.96	11.40	11.41	1837566
2018-02-08	11.46	12.40	11.41	12.05	1366269
2018-02-09	12.23	12.37	11.64	12.27	948860
2018-02-12	12.35	13.25	12.35	13.00	1303796
2018-02-13	12.93	13.12	12.59	12.88	777708
2018-02-14	12.65	13.01	12.65	12.91	688231
2018-02-15	13.08	13.75	12.94	13.43	1381245
2018-02-16	11.75	11.99	9.95	11.07	5967157
2018-02-20	10.98	12.35	10.65	12.06	2400579
2018-02-21	12.14	13.02	12.09	12.15	1653687
2018-02-22	12.51	12.92	12.38	12.54	883622
2018-02-23	12.51	12.85	12.51	12.84	674886
2018-02-26	12.89	13.18	12.71	13.04	427989
2018-02-27	13.64	13.92	13.30	13.60	1134609
2018-02-28	13.75	13.84	12.41	12.74	1012250
2018-03-01	12.58	13.52	12.58	13.14	727275
2018-03-02	12.91	13.41	12.75	13.32	622994
2018-03-05	13.30	14.10	13.30	13.84	1197070
2018-03-06	14.00	14.11	13.40	13.57	611071
2018-03-07	13.45	13.79	13.25	13.76	396124
2018-03-08	13.82	14.75	13.64	14.38	938050
2018-03-09	14.48	14.69	13.23	13.63	1027221
2018-03-12	13.71	14.34	13.71	13.93	641451
2018-03-13	13.96	14.21	13.52	13.66	509222
2018-03-14	13.65	13.92	13.39	13.63	323918
2018-03-15	13.61	13.69	13.20	13.36	340207
2018-03-16	13.34	13.76	13.24	13.60	1170848
2018-03-19	13.60	14.05	13.30	13.50	588466
2018-03-20	13.48	13.78	13.25	13.56	287717
2018-03-21	13.51	14.07	13.45	13.75	392549
2018-03-22	13.73	13.81	13.07	13.11	516329
2018-03-23	13.10	13.37	12.64	12.86	455081
2018-03-26	13.20	13.56	12.83	13.02	524221
2018-03-27	13.21	13.22	12.78	12.89	363538
2018-03-28	12.90	13.15	12.66	12.89	324089
2018-03-29	12.90	13.55	12.90	13.02	404045
2018-04-02	12.90	13.16	12.44	12.58	394529
2018-04-03	12.67	12.96	12.48	12.88	307179
2018-04-04	12.69	12.99	12.07	12.88	395564
2018-04-05	13.01	13.22	12.77	12.99	180563
2018-04-06	12.83	13.17	12.48	12.60	202687
2018-04-09	12.68	12.99	12.51	12.56	214713
2018-04-10	12.81	13.07	12.56	12.79	253478
2018-04-11	12.77	13.72	12.70	13.40	516174
2018-04-12	13.54	14.39	13.35	14.14	528914
2018-04-13	14.29	14.29	12.95	13.46	603005
2018-04-16	13.48	13.88	13.24	13.36	333354
2018-04-17	13.56	13.86	13.45	13.75	288213
2018-04-18	13.76	14.40	13.50	14.30	466284
2018-04-19	14.20	14.26	13.36	13.47	484653
2018-04-20	13.36	13.55	13.03	13.27	258479
2018-04-23	13.27	13.48	12.73	12.85	339823
2018-04-24	12.96	13.20	12.50	12.72	504439
2018-04-25	12.69	12.73	12.15	12.34	348274
2018-04-26	12.38	12.45	12.13	12.23	314490
2018-04-27	12.37	12.37	11.57	11.87	523772
2018-04-30	11.86	12.34	11.76	12.29	247194
2018-05-01	12.31	12.75	12.23	12.61	386450
2018-05-02	12.61	12.95	12.36	12.40	256483
2018-05-03	12.30	12.70	12.08	12.57	225779
2018-05-04	12.58	13.20	12.58	13.01	446020
2018-05-07	13.13	13.85	12.90	13.58	600274
2018-05-08	16.20	18.13	16.10	17.40	3357697
2018-05-09	18.19	20.38	17.61	18.09	1793022
2018-05-10	18.86	19.57	18.31	18.44	700686
2018-05-11	18.34	18.38	16.88	17.08	794649
2018-05-14	17.32	18.31	17.32	17.78	571363
2018-05-15	17.63	17.64	16.86	17.07	538152
2018-05-16	17.40	17.46	16.75	17.33	364116
2018-05-17	17.24	17.96	17.24	17.63	247779
2018-05-18	17.67	17.88	17.10	17.51	251414
2018-05-21	17.50	17.81	17.21	17.49	255894
2018-05-22	17.50	17.83	16.83	16.96	330032
2018-05-23	16.79	17.02	16.46	16.70	305632
2018-05-24	16.75	17.22	16.44	16.90	339610
2018-05-25	16.90	17.18	16.47	16.74	283148
2018-05-29	17.15	19.97	17.04	19.08	1400875
2018-05-30	19.23	19.45	17.79	18.10	624837
2018-05-31	18.17	18.64	17.59	17.90	554181
2018-06-01	17.95	18.54	17.61	18.18	452217
2018-06-04	18.21	18.47	17.69	18.08	252469
2018-06-05	18.10	21.15	18.10	20.48	1251404
2018-06-06	20.45	20.95	19.31	20.51	764319
2018-06-07	20.57	20.95	19.91	20.55	788770
2018-06-08	20.38	21.68	20.00	21.21	532387
2018-06-11	21.32	22.10	20.36	21.39	683421
2018-06-12	21.45	22.26	20.66	21.23	616599
2018-06-13	21.18	21.78	21.00	21.25	305767
2018-06-14	21.35	22.84	21.35	22.50	651677
2018-06-15	22.28	22.43	21.81	22.40	459863
2018-06-18	22.35	22.38	22.01	22.26	235952
2018-06-19	22.75	22.96	20.65	21.44	701415
2018-06-20	21.56	23.25	21.33	22.89	509123
2018-06-21	22.89	23.00	22.02	22.66	335005
2018-06-22	22.86	23.08	22.35	23.00	419551
2018-06-25	22.56	22.78	20.69	21.54	631153
2018-06-26	21.60	21.90	21.02	21.73	251749
2018-06-27	21.95	22.74	21.00	21.02	491084
2018-06-28	21.00	22.08	20.87	21.76	354449
2018-06-29	21.81	22.46	21.25	22.11	307237
2018-07-02	21.10	22.70	21.02	22.47	262012
2018-07-03	22.55	22.62	21.65	22.10	154033
2018-07-05	22.26	23.55	22.12	23.34	425301
2018-07-06	23.34	24.10	22.85	23.82	337945
2018-07-09	23.92	24.48	23.24	24.10	469378
2018-07-10	24.27	24.45	23.01	23.56	350912
2018-07-11	23.37	24.13	22.24	24.00	331188
2018-07-12	24.07	24.52	23.68	24.05	253524
2018-07-13	24.15	24.15	23.44	23.79	176033
2018-07-16	23.78	24.41	23.27	24.13	194390
2018-07-17	23.88	24.74	23.75	24.14	250622
2018-07-18	24.19	24.90	23.10	24.46	360246
2018-07-19	24.45	25.63	24.02	25.05	327697
2018-07-20	25.00	25.75	24.61	24.98	328091
2018-07-23	24.83	25.48	24.03	25.35	195755
2018-07-24	25.45	25.98	23.74	23.98	365886
2018-07-25	23.96	24.95	23.96	24.87	120290
2018-07-26	24.76	25.11	23.74	24.00	298994
2018-07-27	24.04	24.69	22.21	22.96	303796
2018-07-30	22.89	23.08	19.74	20.50	995327
2018-07-31	20.52	21.84	20.22	21.31	282621
2018-08-01	21.41	22.28	21.24	21.91	261193
2018-08-02	21.60	22.35	21.00	21.99	369873
2018-08-03	20.14	21.14	18.21	18.97	914352
2018-08-06	18.62	19.13	18.62	18.88	392229
2018-08-07	18.50	19.88	18.17	19.39	516745
2018-08-08	19.44	19.84	19.13	19.40	223788
2018-08-09	19.39	19.55	19.02	19.14	246444
2018-08-10	18.99	19.62	18.50	19.56	262692
2018-08-13	19.45	19.94	19.16	19.50	153672
2018-08-14	19.44	19.76	18.86	19.37	174541
2018-08-15	19.20	19.31	18.32	18.83	245320
2018-08-16	18.42	19.43	18.26	18.86	229610
2018-08-17	18.75	19.21	18.36	19.19	255914
2018-08-20	19.26	19.62	18.97	19.25	137332
2018-08-21	19.23	20.32	19.23	19.96	191213
2018-08-22	19.98	20.61	19.89	20.36	117261
2018-08-23	20.28	20.68	20.07	20.31	128170
2018-08-24	20.30	20.80	20.19	20.41	138368
2018-08-27	20.59	21.05	20.47	20.68	176536
2018-08-28	20.64	21.47	20.50	21.29	164937
2018-08-29	21.43	21.61	20.95	21.27	179692
2018-08-30	21.20	21.52	20.79	20.92	184346
2018-08-31	20.80	21.62	20.59	21.48	227901
2018-09-04	21.26	21.29	19.25	20.11	333014
2018-09-05	19.55	20.00	19.54	19.67	179203
2018-09-06	19.69	19.98	18.89	18.95	180252
2018-09-07	18.82	19.84	18.75	19.10	272316
2018-09-10	19.34	19.35	18.61	19.19	150955
2018-09-11	19.13	19.13	18.35	18.57	189661
2018-09-12	18.39	18.84	17.88	18.78	266549
2018-09-13	25.41	28.48	24.52	25.01	4243170
2018-09-14	25.01	26.78	24.29	26.40	1653471
2018-09-17	26.63	26.65	24.54	24.84	818573
2018-09-18	24.84	25.19	24.03	24.62	523883
2018-09-19	24.15	25.90	22.59	24.15	1189099
2018-09-20	24.35	24.92	23.59	24.91	406477
2018-09-21	24.96	25.40	24.61	24.88	741306
2018-09-24	24.73	24.77	23.77	24.64	273846
2018-09-25	24.60	25.27	24.60	24.83	221037
2018-09-26	24.78	25.29	24.65	24.71	191763
2018-09-27	24.83	25.17	24.08	24.68	238980
2018-09-28	24.65	25.05	24.39	24.82	206977
2018-10-01	25.28	26.72	24.94	25.78	527441
2018-10-02	25.71	26.11	24.51	24.98	355392
2018-10-03	25.05	25.21	24.66	24.99	215648
2018-10-04	24.69	24.73	22.89	23.43	322111
2018-10-05	23.36	23.60	22.63	23.16	199621
2018-10-08	23.28	23.74	22.44	23.30	255992
2018-10-09	23.15	23.69	22.85	23.38	219972
2018-10-10	23.18	23.29	21.24	21.33	373666
2018-10-11	20.92	21.43	19.48	19.86	721495
2018-10-12	20.36	20.78	19.46	19.99	295906
2018-10-15	19.86	20.70	19.51	20.39	309474
2018-10-16	20.75	21.76	20.55	21.63	295287
2018-10-17	21.65	22.20	20.87	22.09	144215
2018-10-18	21.89	22.12	21.03	21.39	152450
2018-10-19	21.61	21.87	19.91	20.03	235311
2018-10-22	20.16	20.99	20.00	20.21	230493
2018-10-23	19.71	20.32	19.39	20.25	158386
2018-10-24	20.25	20.89	17.43	17.48	550098
2018-10-25	17.80	18.48	17.72	18.32	240160
2018-10-26	17.86	19.02	17.35	18.00	408598
2018-10-29	18.46	19.13	18.02	18.47	495301
2018-10-30	19.22	19.49	16.17	18.60	521892
2018-10-31	19.02	19.94	18.85	19.60	252365
2018-11-01	19.73	21.98	19.52	21.71	392530
2018-11-02	21.46	22.80	21.18	22.35	325811
2018-11-05	22.31	22.46	21.48	21.97	200523
2018-11-06	21.99	22.45	21.50	21.94	179719
2018-11-07	22.15	22.23	21.54	22.00	199771
2018-11-08	21.80	22.02	21.59	21.99	163922
2018-11-09	21.84	21.93	21.23	21.80	214035
2018-11-12	21.57	21.57	20.00	20.51	191542
2018-11-13	20.58	20.92	19.84	20.29	227289
2018-11-14	20.43	21.00	19.96	19.97	322753
2018-11-15	19.89	21.18	19.59	20.82	229286
2018-11-16	20.50	21.19	20.14	20.43	171510
2018-11-19	20.28	20.63	18.97	19.48	174316
2018-11-20	18.84	19.58	18.63	18.77	151327
2018-11-21	19.02	19.86	18.90	19.51	167644
2018-11-23	19.21	20.04	19.21	19.36	84039
2018-11-26	19.64	19.90	19.17	19.35	176685
2018-11-27	19.16	19.86	18.99	19.65	129909
2018-11-28	19.87	21.26	19.73	21.14	203817
2018-11-29	20.67	21.68	20.57	21.13	166953
2018-11-30	21.12	21.36	20.62	21.24	106003
2018-12-03	22.00	22.19	20.89	21.22	203856
2018-12-04	21.19	21.21	20.23	20.29	160482
2018-12-06	19.62	19.99	18.86	19.00	523451
2018-12-07	18.82	19.49	17.80	17.93	236506
2018-12-10	17.91	18.35	17.54	17.75	278938
2018-12-11	18.12	18.39	17.79	17.93	204313
2018-12-12	18.07	18.28	17.76	17.79	256944
2018-12-13	17.73	17.87	17.39	17.46	200515
2018-12-14	17.15	17.58	17.05	17.17	252105
2018-12-17	17.11	17.21	16.24	16.29	337189
2018-12-18	16.52	17.07	16.05	16.15	304391
2018-12-19	16.08	16.25	14.86	14.93	478691
2018-12-20	14.90	15.03	13.74	13.80	641004
2018-12-21	13.80	14.19	13.25	13.85	597063
2018-12-24	13.77	14.11	13.47	13.90	212889
2018-12-26	14.03	14.84	13.77	14.75	321540
2018-12-27	14.42	14.73	13.93	14.64	265392
2018-12-28	14.73	15.14	14.34	14.53	231549
2018-12-31	14.65	14.85	14.19	14.55	185316
2019-01-02	14.25	15.30	14.25	14.90	208098
2019-01-03	14.61	14.87	14.12	14.29	187118
2019-01-04	14.58	15.59	14.58	15.48	186796
2019-01-07	15.61	15.94	15.20	15.66	160191
2019-01-08	15.88	16.05	15.39	15.95	177816
2019-01-09	16.15	16.65	15.95	16.03	117143
2019-01-10	15.99	16.48	15.68	16.45	112522
2019-01-11	16.36	16.67	16.26	16.41	78999
2019-01-14	16.21	16.21	15.70	15.82	178870
2019-01-15	15.89	16.17	15.80	16.04	141511
2019-01-16	16.09	16.54	15.79	15.99	187610
2019-01-17	15.95	16.11	15.72	15.86	329912
2019-01-18	15.94	16.18	15.75	15.81	732181
2019-01-22	15.65	15.93	15.19	15.34	334219
2019-01-23	15.44	16.65	14.69	14.93	206052
2019-01-24	15.02	15.70	14.86	15.06	415520
2019-01-25	15.26	15.38	14.88	15.07	846065
2019-01-28	14.87	15.20	14.38	14.46	354677
2019-01-29	14.49	14.49	14.05	14.15	217821
2019-01-30	14.14	15.04	14.00	14.75	261955
2019-01-31	14.69	15.64	14.69	15.32	156570
2019-02-01	15.26	15.37	14.94	15.21	112263
2019-02-04	15.22	15.88	15.20	15.71	126254
2019-02-05	15.67	16.23	15.67	16.04	116897
2019-02-06	16.12	16.57	16.06	16.13	88773
2019-02-07	15.85	16.08	15.54	15.69	110224
2019-02-08	15.53	16.04	15.49	15.96	95605
2019-02-11	16.00	16.20	15.80	16.20	81227
2019-02-12	16.37	17.34	16.25	17.33	171134
2019-02-13	17.47	17.80	16.36	16.71	202350
2019-02-14	16.70	17.23	16.59	17.15	118689
2019-02-15	17.48	18.08	17.16	17.99	518852
2019-02-19	17.99	18.20	17.75	17.84	205508
2019-02-20	17.88	19.94	17.88	19.41	645677
2019-02-21	18.75	18.89	16.59	18.22	621800
2019-02-22	18.23	19.25	17.70	17.72	420100
2019-02-25	17.98	18.71	17.96	18.20	343260
2019-02-26	18.08	18.45	17.92	18.34	166485
2019-02-27	18.28	18.42	17.83	18.00	116708
2019-02-28	17.93	17.93	16.73	16.73	218163
2019-03-01	17.01	17.41	16.81	17.12	264404
2019-03-04	17.19	17.25	16.15	16.78	248588
2019-03-05	16.77	17.23	16.53	17.13	123763
2019-03-06	17.14	17.39	16.46	16.68	142352
2019-03-07	16.61	16.96	16.30	16.67	78126
2019-03-08	16.37	16.84	16.30	16.66	100503
2019-03-11	16.67	17.65	16.43	17.35	139319
2019-03-12	17.36	17.74	17.10	17.49	143193
2019-03-13	17.48	18.15	17.35	18.09	148986
2019-03-14	18.04	18.44	18.04	18.28	110934
2019-03-15	18.39	18.76	18.08	18.28	172310
2019-03-18	18.22	18.59	17.93	18.26	103930
2019-03-19	18.39	18.43	17.96	18.03	95687
2019-03-20	18.01	18.53	17.89	18.24	94210
2019-03-21	18.25	18.95	18.25	18.67	147251
2019-03-22	18.63	18.63	17.47	17.61	151479
2019-03-25	17.44	17.55	16.61	17.03	147166
2019-03-26	17.10	17.35	16.74	16.88	99662
2019-03-27	16.96	17.09	16.07	16.59	177149
2019-03-28	16.56	17.11	16.37	16.85	123363
2019-03-29	17.05	17.37	16.66	16.76	91779
2019-04-01	17.20	17.50	16.80	17.44	164585
2019-04-02	17.45	17.82	17.23	17.69	119141
2019-04-03	17.89	18.34	17.65	17.95	143312
2019-04-04	17.93	18.11	17.60	17.91	85026
2019-04-05	18.00	18.29	17.83	18.09	103572
2019-04-08	18.00	18.24	17.82	18.20	91732
2019-04-09	18.11	18.49	18.04	18.28	127497
2019-04-10	18.26	19.00	18.24	18.59	158649
2019-04-11	18.60	19.41	18.38	18.62	195061
2019-04-12	18.74	19.20	18.72	19.05	168550
2019-04-15	19.14	19.87	18.97	19.08	247714
2019-04-16	19.08	19.70	18.90	19.60	144181
2019-04-17	19.75	19.82	19.15	19.77	163356
2019-04-18	19.61	20.08	19.41	19.82	227783
2019-04-22	19.86	20.56	19.57	20.48	216273
2019-04-23	20.95	21.84	20.90	21.35	382027
2019-04-24	21.15	22.00	21.15	21.57	203912
2019-04-25	21.51	21.53	20.82	21.13	148506
2019-04-26	20.96	21.50	20.91	21.42	152175
2019-04-29	21.40	22.15	21.27	21.70	429494
2019-04-30	26.50	29.49	26.02	29.27	2638948
2019-05-01	28.96	31.10	27.56	27.94	1447571
2019-05-02	27.44	29.55	27.31	28.68	475437
2019-05-03	28.54	29.92	28.00	29.64	1817380
2019-05-06	28.23	29.44	28.00	29.21	1050993
2019-05-07	28.93	29.17	28.11	28.80	1054169
2019-05-08	28.67	29.29	28.35	28.68	388109
2019-05-09	28.06	28.79	27.61	28.40	755227
2019-05-10	28.08	29.39	27.71	29.19	741717
2019-05-13	28.18	28.41	26.86	27.34	852206
2019-05-14	27.48	28.61	27.37	28.21	262491
2019-05-15	27.29	28.95	27.29	28.71	297451
2019-05-16	28.17	28.72	28.03	28.51	740821
2019-05-17	28.00	28.55	24.59	24.65	710290
2019-05-20	24.73	25.22	24.30	25.03	402203
2019-05-21	25.29	26.04	25.17	25.85	212590
2019-05-22	25.56	26.28	25.46	25.52	181839
2019-05-23	24.93	25.82	24.54	25.07	236712
2019-05-24	25.31	25.66	24.19	24.31	207735
2019-05-28	23.96	24.58	23.52	24.39	224799
2019-05-29	24.05	24.68	23.71	24.59	281162
2019-05-30	24.72	25.11	24.31	24.87	165059
2019-05-31	24.41	25.22	24.09	24.79	167119
2019-06-03	24.74	25.39	24.22	24.37	216080
2019-06-04	24.86	25.23	24.52	25.15	302500
2019-06-05	25.14	25.67	24.77	25.48	211969
2019-06-06	25.50	26.18	25.27	25.91	265759
2019-06-07	26.11	26.71	25.62	26.31	224528
2019-06-10	26.50	27.00	26.11	26.14	160884
2019-06-11	26.51	26.75	25.28	25.79	130328
2019-06-12	25.59	25.88	25.08	25.34	175806
2019-06-13	25.57	26.05	25.30	26.01	96004
2019-06-14	25.80	25.81	25.18	25.28	142636
2019-06-17	25.34	25.64	25.22	25.64	131457
2019-06-18	25.96	27.71	25.78	26.85	406123
2019-06-19	26.91	27.23	26.37	27.05	175858
2019-06-20	27.49	27.97	26.26	26.86	260799
2019-06-21	26.67	27.16	26.27	26.53	180075
2019-06-24	26.55	27.13	26.54	26.88	188053
2019-06-25	26.82	27.71	26.76	26.96	253622
2019-06-26	27.20	28.38	27.05	28.05	238456
2019-06-27	28.28	28.95	28.14	28.83	230763
2019-06-28	28.97	29.05	27.87	28.62	520792
2019-07-01	30.00	30.58	29.30	30.35	650548
2019-07-02	30.53	31.23	29.34	31.20	506566
2019-07-03	31.51	32.84	30.88	32.38	763754
2019-07-05	32.67	33.75	32.29	33.51	506981
2019-07-08	33.55	33.80	32.70	33.35	283971
2019-07-09	33.20	33.94	32.96	33.53	452183
2019-07-10	34.06	34.94	33.40	34.55	307199
2019-07-11	34.73	35.00	33.59	33.79	283548
2019-07-12	34.39	34.97	34.09	34.92	222413
2019-07-15	35.00	35.81	34.40	34.64	332092
2019-07-16	34.53	35.00	33.84	34.26	206941
2019-07-17	34.41	34.67	34.11	34.25	123768
2019-07-18	34.38	34.65	34.18	34.61	139608
2019-07-19	34.68	35.43	34.33	34.86	313764
2019-07-22	34.89	35.46	32.20	33.35	530003
2019-07-23	33.45	34.09	33.12	33.75	278288
2019-07-24	33.78	35.65	33.57	35.60	280071
2019-07-25	35.53	36.33	35.34	36.21	286596
2019-07-26	36.58	37.53	36.00	36.15	334527
2019-07-29	36.15	36.52	34.56	35.33	522716
2019-07-30	34.61	40.24	34.32	39.94	1169592
2019-07-31	39.25	39.49	35.05	36.20	1414091
2019-08-01	37.51	39.36	36.75	36.97	745371
2019-08-02	37.00	37.30	35.51	36.33	333871
2019-08-05	35.91	37.04	35.07	36.47	428670
2019-08-06	37.05	37.41	34.66	36.23	308371
2019-08-07	35.88	37.59	35.88	37.49	297341
2019-08-08	37.72	38.31	36.86	37.65	356821
2019-08-09	37.62	37.71	36.19	36.81	249106
2019-08-12	36.63	37.12	36.11	36.14	186321
2019-08-13	36.01	38.20	35.55	38.01	305602
2019-08-14	37.39	37.39	35.43	36.08	204247
2019-08-15	36.22	36.51	35.45	35.66	211970
2019-08-16	36.02	37.57	35.68	37.00	350844
2019-08-19	37.66	38.05	37.38	37.65	189278
2019-08-20	37.52	38.50	37.15	37.88	235760
2019-08-21	37.67	38.45	37.40	38.15	214404
2019-08-22	37.87	38.50	37.43	37.75	190166
2019-08-23	37.43	38.13	36.78	37.43	569683
2019-08-26	37.90	38.06	37.08	37.88	196872
2019-08-27	38.06	39.45	36.23	36.77	280469
2019-08-28	36.39	37.32	36.12	36.47	424941
2019-08-29	36.82	37.17	34.63	36.88	490076
2019-08-30	37.10	37.49	36.30	36.38	207550
2019-09-03	36.00	36.95	34.90	35.00	228751
2019-09-04	35.40	36.34	35.08	36.15	357205
2019-09-05	36.62	37.46	36.23	36.42	198741
2019-09-06	36.42	37.12	34.69	35.16	198952
2019-09-09	35.19	35.45	32.15	33.10	553794
2019-09-10	32.64	32.80	31.58	32.26	349370
2019-09-11	32.54	33.14	32.26	32.54	255745
2019-09-12	32.87	33.01	31.82	32.84	410986
2019-09-13	33.06	33.98	32.66	33.09	178382
2019-09-16	32.94	34.02	32.79	33.27	197253
2019-09-17	33.37	35.07	33.23	34.72	212454
2019-09-18	34.75	35.00	33.12	33.70	197502
2019-09-19	33.81	34.62	33.42	33.46	141883
2019-09-20	33.59	33.80	32.58	32.61	709609
2019-09-23	32.53	33.24	32.43	32.87	133372
2019-09-24	32.98	33.55	30.56	31.18	322542
2019-09-25	31.24	32.03	30.81	31.92	164472
2019-09-26	31.77	32.51	31.24	31.94	140486
2019-09-27	31.85	32.14	30.21	30.41	230603
2019-09-30	30.36	31.53	30.36	30.83	370852
2019-10-01	31.03	32.19	30.12	30.15	497122
2019-10-02	30.00	30.05	29.18	29.84	260865
2019-10-03	29.88	30.46	29.32	30.03	162048
2019-10-04	30.14	30.65	29.87	30.62	110688
2019-10-07	30.60	31.12	30.38	30.84	140780
2019-10-08	30.43	31.20	30.11	30.81	238235
2019-10-09	31.18	31.36	30.70	31.04	178467
2019-10-10	31.10	31.91	31.07	31.62	218396
2019-10-11	32.00	32.42	30.86	30.97	196634
2019-10-14	30.81	31.20	30.41	30.95	163067
2019-10-15	31.14	32.21	31.11	31.76	178289
2019-10-16	31.89	32.14	31.53	31.84	162047
2019-10-17	32.06	32.58	31.82	32.48	185657
2019-10-18	32.27	32.41	31.15	31.57	122789
2019-10-21	31.80	31.93	30.83	30.97	269278
2019-10-22	30.94	31.38	30.04	30.17	158773
2019-10-23	29.99	30.46	29.48	30.00	142876
2019-10-24	30.33	32.12	30.14	32.08	190501
2019-10-25	32.06	32.54	31.56	31.98	207231
2019-10-28	32.31	32.92	31.96	32.05	238003
2019-10-29	32.13	32.91	31.79	32.38	189558
2019-10-30	32.43	33.43	32.35	33.08	128312
2019-10-31	33.08	33.45	32.82	32.90	119775
2019-11-01	33.23	34.55	32.82	34.55	354587
2019-11-04	34.75	35.25	32.20	33.44	871770
2019-11-05	34.53	35.99	32.41	35.36	562005
2019-11-06	33.89	35.24	33.58	34.80	330424
2019-11-07	35.13	35.26	34.13	34.45	204291
2019-11-08	34.06	34.73	33.96	34.45	179905
2019-11-11	34.46	34.49	33.75	33.94	127493
2019-11-12	34.00	36.25	34.00	36.25	665146
2019-11-13	36.25	37.99	35.90	36.88	495309
2019-11-14	36.72	36.93	36.22	36.75	140859
2019-11-15	36.66	36.96	33.60	34.23	587645
2019-11-18	34.04	34.04	32.82	33.27	328196
2019-11-19	33.34	34.33	33.20	33.57	159713
2019-11-20	33.33	33.90	33.09	33.56	155457
2019-11-21	33.56	33.71	32.72	32.83	218569
2019-11-22	32.94	33.00	32.03	32.53	185594
2019-11-25	32.67	33.84	32.60	33.53	124734
2019-11-26	33.24	33.52	32.57	32.67	399190
2019-11-27	32.85	32.94	30.64	31.85	368506
2019-11-29	31.70	32.21	31.41	31.56	100004
2019-12-02	31.52	31.56	30.22	30.51	225622
2019-12-03	30.17	30.54	29.54	30.46	196907
2019-12-04	30.72	31.20	30.65	30.91	145173
2019-12-05	31.02	31.34	30.06	30.57	172660
2019-12-06	30.78	31.24	30.45	30.78	214854
2019-12-09	30.90	31.05	30.44	30.59	179714
2019-12-10	30.50	31.23	30.50	30.82	104114
2019-12-11	29.65	29.84	27.08	27.10	1563389
2019-12-12	26.93	27.46	26.24	26.50	1077493
2019-12-13	26.28	26.72	25.66	26.03	506380
2019-12-16	26.04	26.88	25.77	26.17	478782
2019-12-17	27.16	27.92	26.72	27.55	693163
2019-12-18	27.57	27.97	27.00	27.37	337489
2019-12-19	27.59	27.76	26.92	27.19	364521
2019-12-20	27.31	27.58	26.64	26.77	583614
2019-12-23	26.73	27.60	26.45	27.29	219497
2019-12-24	27.26	27.44	26.87	27.10	104493
2019-12-26	27.15	27.39	26.87	27.08	147344
2019-12-27	27.11	27.11	26.22	26.65	237187
2019-12-30	26.69	27.05	25.45	25.93	336079
2019-12-31	25.70	26.33	25.58	25.86	427940
2020-01-02	26.24	26.75	25.84	26.50	571395
2020-01-03	26.23	27.10	26.10	26.83	308522
2020-01-06	26.42	26.95	25.70	26.05	314128
2020-01-07	26.15	26.67	25.89	26.53	391050
2020-01-08	26.50	27.46	26.50	27.13	396456
2020-01-09	27.26	28.39	27.17	28.28	537599
2020-01-10	28.27	28.52	27.58	28.46	316063
2020-01-13	28.48	29.25	28.38	28.81	333525
2020-01-14	28.90	29.45	28.01	29.16	355086
2020-01-15	29.09	30.32	29.04	30.31	546055
2020-01-16	30.59	31.72	30.54	31.20	671985
2020-01-17	31.44	31.77	30.80	31.70	459573
2020-01-21	31.23	32.07	31.13	31.35	573745
2020-01-22	31.94	35.48	31.50	34.96	1300196
2020-01-23	34.95	36.12	33.68	35.74	672903
2020-01-24	35.96	36.56	34.62	34.74	471191
2020-01-27	33.59	34.47	33.18	33.69	455802
2020-01-28	34.00	34.49	33.62	34.36	555457
2020-01-29	34.51	35.58	33.75	34.76	774525
2020-01-30	34.58	34.70	33.58	34.05	403601
2020-01-31	33.95	33.95	31.85	32.18	391743
2020-02-03	32.50	32.50	31.30	31.64	508008
2020-02-04	32.31	32.75	32.04	32.43	299218
2020-02-05	33.11	33.86	32.47	33.00	215363
2020-02-06	33.28	33.63	32.74	33.47	218349
2020-02-07	32.87	33.18	31.04	31.64	588306
2020-02-10	31.49	32.28	31.29	32.28	187649
2020-02-11	32.78	33.00	32.14	32.32	196255
2020-02-12	32.63	32.93	32.12	32.27	300118
2020-02-13	32.17	32.33	31.42	31.70	418580
2020-02-14	31.89	32.30	31.19	31.51	205910
2020-02-18	31.48	33.35	31.25	33.18	339929
2020-02-19	33.57	36.17	33.56	35.24	819902
2020-02-20	35.19	35.85	34.33	35.66	538817
2020-02-21	35.81	35.81	34.47	35.27	235967
2020-02-24	33.50	34.60	32.55	33.73	356871
2020-02-25	34.08	34.24	31.19	31.37	408447
2020-02-26	31.43	32.25	30.88	31.39	228904
2020-02-27	30.67	31.67	29.38	30.49	339866
2020-02-28	29.16	30.75	28.43	30.75	409201
2020-03-02	31.27	31.33	28.28	28.38	835796
2020-03-03	27.40	28.00	24.85	25.35	2370398
2020-03-04	25.76	26.49	25.23	25.43	634480
2020-03-05	24.98	25.50	21.79	22.04	891218
2020-03-06	21.25	23.06	20.76	23.03	703543
2020-03-09	21.58	22.15	20.85	21.43	604769
2020-03-10	22.79	22.79	20.81	22.20	786738
2020-03-11	21.28	21.47	20.37	20.84	685710
2020-03-12	19.91	19.99	17.77	17.95	707474
2020-03-13	19.05	19.95	17.54	18.10	798752
2020-03-16	16.31	16.31	14.00	14.21	697671
2020-03-17	13.88	14.37	12.44	13.36	816207
2020-03-18	13.16	13.81	11.47	12.68	854576
2020-03-19	12.38	15.23	12.00	14.32	707383
2020-03-20	14.58	15.64	13.54	14.10	594499
2020-03-23	14.46	15.10	13.41	14.84	304326
2020-03-24	15.65	17.01	15.57	16.34	392131
2020-03-25	16.46	17.00	15.17	16.24	416981
2020-03-26	16.48	17.37	16.22	16.71	423245
2020-03-27	16.22	16.22	15.09	15.41	279888
2020-03-30	15.63	16.72	15.31	16.63	317245
2020-03-31	16.75	18.02	16.53	16.71	377928
2020-04-01	16.05	16.39	14.71	14.89	349949
2020-04-02	15.06	15.74	13.99	14.25	310416
2020-04-03	14.28	14.50	13.54	13.81	209138
2020-04-06	14.67	15.86	14.67	15.74	259193
2020-04-07	16.44	16.81	15.49	15.96	356603
2020-04-08	16.40	16.79	15.08	16.34	338515
2020-04-09	16.99	18.09	16.72	17.79	477973
2020-04-13	17.81	18.68	17.40	18.55	296613
2020-04-14	18.97	19.78	18.53	18.75	366279
2020-04-15	18.06	18.20	17.19	17.38	295884
2020-04-16	17.41	17.80	16.64	17.10	352150
2020-04-17	17.54	18.59	17.42	18.22	434416
2020-04-20	17.92	18.68	17.68	17.78	180501
2020-04-21	20.06	20.91	18.66	18.77	549004
2020-04-22	19.07	19.85	19.06	19.37	256249
2020-04-23	19.50	20.64	19.50	19.90	245913
2020-04-24	20.00	20.79	19.65	20.59	218281
2020-04-27	20.59	21.02	20.24	20.39	481780
2020-04-28	23.79	24.57	21.84	23.10	1329014
2020-04-29	23.41	25.24	23.27	24.35	546738
2020-04-30	24.00	24.07	22.08	22.46	489664
2020-05-01	21.90	22.30	20.91	21.63	329793
2020-05-04	21.22	22.17	21.01	21.80	389682
2020-05-05	22.32	23.26	22.25	22.54	256093
2020-05-06	22.59	23.26	22.26	22.40	172466
2020-05-07	22.55	24.65	22.21	23.75	660841
2020-05-08	24.51	24.99	23.92	24.73	305908
2020-05-11	24.50	25.03	23.92	24.54	238356
2020-05-12	24.81	24.96	23.75	23.76	209472
2020-05-13	23.69	23.98	21.70	21.94	273553
2020-05-14	21.45	22.96	21.05	22.90	254305
2020-05-15	22.70	22.96	22.35	22.62	275179
2020-05-18	23.62	25.45	23.07	25.24	545156
2020-05-19	24.78	25.61	24.60	24.85	230264
2020-05-20	25.34	25.77	24.77	25.17	242547
2020-05-21	25.29	25.92	25.09	25.32	153558
2020-05-22	25.44	25.50	24.78	25.31	130447
2020-05-26	26.23	27.65	26.02	27.33	357222
2020-05-27	27.93	28.70	26.45	28.38	419846
2020-05-28	28.66	28.87	25.67	25.93	381452
2020-05-29	25.94	26.58	25.20	25.85	284866
2020-06-01	26.07	27.26	26.05	26.80	198972
2020-06-02	26.95	27.25	26.54	27.04	227057
2020-06-03	27.50	28.00	27.01	27.97	334803
2020-06-04	26.90	27.95	26.63	27.30	394749
2020-06-05	28.00	29.38	27.77	28.95	364978
2020-06-08	29.26	29.95	28.95	29.53	291453
2020-06-09	28.83	29.25	26.53	27.11	725834
2020-06-10	27.17	28.27	26.75	27.50	284313
2020-06-11	26.19	26.63	24.00	24.95	572446
2020-06-12	26.00	26.71	24.97	26.64	429729
2020-06-15	25.51	27.21	25.31	26.84	173716
2020-06-16	28.31	28.87	27.60	28.58	246608
2020-06-17	28.50	28.64	27.38	27.70	246401
2020-06-18	27.40	29.05	27.06	28.19	262889
2020-06-19	28.74	29.72	28.02	28.05	361060
2020-06-22	27.79	28.73	27.78	28.12	164691
2020-06-23	28.55	28.72	27.97	28.00	152058
2020-06-24	27.66	27.87	26.25	27.03	200887
2020-06-25	26.73	27.62	26.65	27.27	147861
2020-06-26	27.06	27.34	25.61	25.69	279632
2020-06-29	26.11	26.74	25.31	26.62	179930
2020-06-30	26.69	27.88	26.54	27.47	197636
2020-07-01	27.51	27.69	26.77	26.79	113580
2020-07-02	27.38	27.64	26.72	27.12	180520
2020-07-06	27.82	27.82	26.52	27.46	258739
2020-07-07	27.18	27.59	26.91	27.14	138203
2020-07-08	27.11	27.68	26.71	27.68	199556
2020-07-09	28.59	30.73	28.28	29.93	699965
2020-07-10	31.00	31.66	29.83	29.94	432748
2020-07-13	30.50	30.90	28.02	28.22	375355
2020-07-14	28.10	28.67	26.75	28.59	293441
2020-07-15	29.38	29.93	29.00	29.54	159927
2020-07-16	29.47	29.50	28.58	28.93	175032
2020-07-17	29.14	30.05	29.01	29.94	191853
2020-07-20	30.04	31.86	29.85	31.54	463960
2020-07-21	32.00	32.58	30.66	31.16	308042
2020-07-22	31.03	31.52	30.30	30.87	220781
2020-07-23	30.59	31.08	29.42	30.12	182494
2020-07-24	29.75	30.32	29.21	29.94	223101
2020-07-27	30.31	30.99	30.03	30.25	380182
2020-07-28	30.15	30.42	27.85	27.91	376837
2020-07-29	28.19	28.68	26.11	26.44	932564
2020-07-30	24.00	24.44	21.81	22.79	2128944
2020-07-31	23.24	23.74	22.31	23.60	703681
2020-08-03	23.56	24.42	23.18	23.55	1582232
2020-08-04	23.78	24.72	23.28	24.67	1124270
2020-08-05	25.00	25.39	24.39	25.28	353487
2020-08-06	25.14	25.95	24.91	25.78	262586
2020-08-07	25.80	26.23	25.28	25.93	212728
2020-08-10	26.07	26.79	26.01	26.21	222277
2020-08-11	26.46	27.04	25.84	26.13	205157
2020-08-12	26.45	26.62	25.52	25.75	230228
2020-08-13	25.56	25.56	23.36	24.24	938641
2020-08-14	24.00	24.65	23.59	24.62	251498
2020-08-17	24.84	25.39	24.51	25.26	225150
2020-08-18	25.32	25.41	24.25	24.69	137502
2020-08-19	24.55	24.77	24.02	24.13	149076
2020-08-20	24.00	24.18	23.36	23.76	135104
2020-08-21	23.74	23.80	23.20	23.50	124114
2020-08-24	23.73	24.00	23.01	23.20	159630
2020-08-25	23.21	23.48	22.73	23.34	214599
2020-08-26	23.28	23.65	23.00	23.17	137088
2020-08-27	23.16	23.50	22.84	23.26	246847
2020-08-28	23.40	24.00	23.17	24.00	134784
2020-08-31	24.19	24.76	23.82	24.45	300420
2020-09-01	24.85	25.52	24.50	25.52	232558
2020-09-02	25.77	26.32	25.23	25.84	321873
2020-09-03	25.47	25.54	24.00	25.48	339386
2020-09-04	25.64	25.89	24.25	25.20	270742
2020-09-08	24.62	25.54	24.28	25.05	257303
2020-09-09	25.39	26.36	25.14	26.24	233174
2020-09-10	26.50	26.83	25.38	25.63	245218
2020-09-11	25.88	26.31	25.70	25.92	243404
2020-09-14	26.32	26.77	25.84	26.57	194403
2020-09-15	26.90	28.02	26.75	27.44	235206
2020-09-16	27.69	28.50	27.45	28.03	213714
2020-09-17	27.43	27.75	27.01	27.62	133018
2020-09-18	27.98	28.04	27.16	27.56	414322
2020-09-21	26.71	26.87	25.62	25.78	210141
2020-09-22	25.89	26.42	25.24	26.40	170479
2020-09-23	26.41	27.38	25.26	25.33	173102
2020-09-24	25.37	25.77	24.72	25.02	155550
2020-09-25	24.79	25.54	24.49	25.46	155384
2020-09-28	26.01	27.00	25.67	26.60	350502
2020-09-29	26.52	26.84	26.10	26.45	131844
2020-09-30	26.35	26.81	25.93	26.35	186025
2020-10-01	26.73	28.79	26.73	28.65	275122
2020-10-02	27.85	29.16	27.80	28.50	203342
2020-10-05	28.98	29.18	28.57	28.98	140099
2020-10-06	28.99	30.00	28.89	28.96	222282
2020-10-07	29.50	30.13	29.36	29.72	118199
2020-10-08	30.20	30.33	29.63	29.82	354796
2020-10-09	29.95	30.72	29.90	30.10	150327
2020-10-12	30.50	30.99	30.22	30.76	172545
2020-10-13	30.30	30.48	29.65	29.93	120930
2020-10-14	30.14	30.44	29.62	29.81	98992
2020-10-15	29.19	29.52	28.50	29.33	120461
2020-10-16	29.40	29.55	28.98	29.09	107440
2020-10-19	29.40	29.90	28.41	28.66	159760
2020-10-20	28.95	29.35	28.58	28.90	243752
2020-10-21	29.45	29.45	28.30	28.71	91773
2020-10-22	29.00	29.92	28.65	29.89	104054
2020-10-23	30.00	30.59	29.61	30.36	120271
2020-10-26	30.18	30.61	28.84	29.80	226345
2020-10-27	29.80	30.67	29.09	29.35	166343
2020-10-28	28.50	28.50	27.66	27.85	269910
2020-10-29	26.42	28.31	24.36	27.63	553215
2020-10-30	27.24	27.30	25.16	25.51	245107
2020-11-02	25.59	26.84	25.54	26.48	231537
2020-11-03	26.78	28.74	26.60	28.51	402216
2020-11-04	28.21	28.81	27.80	28.06	127644
2020-11-05	28.31	29.48	28.31	29.11	107848
2020-11-06	29.11	30.23	28.65	29.82	139457
2020-11-09	30.58	32.04	30.27	31.09	360105
2020-11-10	31.30	31.64	30.34	31.51	217961
2020-11-11	31.91	34.73	31.71	34.73	753702
2020-11-12	34.13	34.37	33.02	33.41	204197
2020-11-13	33.25	34.84	33.25	34.34	200344
2020-11-16	34.87	35.72	34.43	35.02	346971
2020-11-17	34.38	34.90	33.54	34.48	202509
2020-11-18	34.81	35.41	34.26	34.39	175951
2020-11-19	34.27	35.50	34.07	35.34	182886
2020-11-20	35.40	35.77	35.03	35.15	179218
2020-11-23	35.56	36.58	35.34	35.39	248026
2020-11-24	36.30	36.30	35.10	35.81	162682
2020-11-25	35.81	36.15	35.18	35.23	100250
2020-11-27	35.50	35.78	35.23	35.48	105543
2020-11-30	36.62	41.90	36.60	41.79	1101901
2020-12-01	42.25	43.56	41.06	41.26	458243
2020-12-02	41.50	44.48	41.37	43.37	588784
2020-12-03	43.76	44.76	43.03	43.31	358927
2020-12-04	43.44	44.34	42.47	42.75	282937
2020-12-07	42.55	42.72	40.76	42.02	242630
2020-12-08	41.68	43.04	41.68	42.63	224483
2020-12-09	42.36	43.26	39.89	40.51	518371
2020-12-10	40.32	41.99	39.90	41.61	132862
2020-12-11	41.05	41.99	40.46	40.60	115475
2020-12-14	40.99	41.57	40.80	41.05	186293
2020-12-15	41.89	42.92	40.98	41.98	213071
2020-12-16	42.30	42.63	41.49	42.25	139924
2020-12-17	42.68	42.68	41.96	42.30	125942
2020-12-18	42.35	42.50	39.86	41.11	359498
2020-12-21	40.00	43.70	40.00	43.03	514212
2020-12-22	39.75	43.80	39.00	43.16	551184
2020-12-23	43.50	45.00	42.66	44.41	322776
2020-12-24	44.81	44.81	41.62	42.62	177141
2020-12-28	43.12	43.74	41.13	41.32	279950
2020-12-29	41.53	41.77	38.52	39.59	241450
2020-12-30	39.59	42.12	39.59	41.75	111971
2020-12-31	41.72	42.58	41.21	41.87	108513
2021-01-04	42.13	43.70	41.02	41.27	212186
2021-01-05	41.07	43.55	41.07	43.50	194713
2021-01-06	43.77	45.93	43.25	45.11	296361
2021-01-07	45.34	46.55	44.78	44.91	189715
2021-01-08	44.94	45.02	42.67	42.92	136889
2021-01-11	47.86	58.50	45.19	54.70	1965410
2021-01-12	54.70	57.96	52.68	55.26	530558
2021-01-13	54.75	55.29	52.87	54.35	266442
2021-01-14	55.24	58.19	54.80	56.78	314767
2021-01-15	56.33	56.36	53.88	54.82	188849
2021-01-19	56.87	57.70	55.19	56.45	176784
2021-01-20	57.19	59.44	57.00	58.57	289501
2021-01-21	58.99	61.15	57.79	60.14	329320
2021-01-22	59.89	61.96	59.10	61.22	347269
2021-01-25	61.46	63.29	59.15	61.74	311792
2021-01-26	62.15	62.88	57.85	57.98	412491
2021-01-27	56.33	60.47	55.58	56.89	389185
2021-01-28	56.61	57.88	55.50	56.97	323030
2021-01-29	56.97	57.72	52.04	52.97	392045
2021-02-01	54.05	56.84	52.87	55.98	258129
2021-02-02	56.84	59.42	55.06	58.63	1197732
2021-02-03	58.93	59.28	57.34	58.34	690687
2021-02-04	58.61	60.67	58.61	60.47	367061
2021-02-05	61.61	62.60	60.01	62.36	303383
2021-02-08	64.39	65.58	63.17	64.65	313517
2021-02-09	65.17	65.60	63.72	64.02	238115
2021-02-10	64.68	65.86	61.84	63.81	307172
2021-02-11	71.32	79.05	69.05	69.84	870697
2021-02-12	67.53	70.89	63.40	69.35	688218
2021-02-16	69.66	72.48	67.77	71.40	429560
2021-02-17	69.84	73.23	66.81	72.11	317419
2021-02-18	70.02	71.00	67.66	68.91	254514
2021-02-19	69.05	74.68	69.05	72.50	1418716
2021-02-22	72.49	72.75	67.02	68.46	208404
2021-02-23	63.90	67.45	61.57	66.76	316186
2021-02-24	65.42	68.00	64.72	67.73	290901
2021-02-25	67.62	68.31	61.90	62.39	299612
2021-02-26	62.54	64.74	61.29	63.97	225179
2021-03-01	65.19	68.17	63.76	66.00	281921
2021-03-02	66.62	66.62	63.13	63.18	209671
2021-03-03	62.41	63.81	59.11	59.40	298648
2021-03-04	58.85	59.29	53.34	54.63	503670
2021-03-05	55.71	55.92	50.29	55.30	348584
2021-03-08	55.00	56.73	51.74	52.87	286922
2021-03-09	54.05	56.81	54.05	55.01	204532
2021-03-10	55.01	57.43	54.81	56.36	222433
2021-03-11	58.40	60.82	58.00	60.69	262353
2021-03-12	59.70	60.17	57.48	59.73	181157
2021-03-15	60.26	62.40	59.23	60.96	221094
2021-03-16	61.20	62.84	60.36	61.60	279895
2021-03-17	60.69	63.87	59.32	63.24	220616
2021-03-18	62.45	62.90	59.63	59.64	203629
2021-03-19	59.86	60.80	57.15	59.09	472250
2021-03-22	59.84	60.79	57.76	60.45	149238
2021-03-23	60.39	60.39	56.06	56.20	190519
2021-03-24	57.16	57.65	54.22	54.44	163923
2021-03-25	53.05	55.79	51.81	55.26	181434
2021-03-26	56.08	56.61	53.60	55.81	142013
2021-03-29	55.65	55.65	52.25	52.63	187152
2021-03-30	52.50	55.09	51.16	54.42	146387
2021-03-31	55.15	57.33	55.11	56.87	113153
2021-04-01	58.14	60.71	58.14	58.96	134447
2021-04-05	60.57	60.57	57.90	58.01	145961
2021-04-06	57.50	58.64	55.82	56.52	257321
2021-04-07	56.10	56.77	53.69	54.19	290421
2021-04-08	54.69	56.22	53.80	55.92	193551
2021-04-09	55.16	55.95	53.15	55.47	157085
2021-04-12	55.50	55.50	53.03	54.55	112160
2021-04-13	54.80	55.42	53.17	54.86	462399
2021-04-14	55.00	57.11	54.43	54.95	127968
2021-04-15	55.69	57.22	54.43	56.63	241663
2021-04-16	57.00	57.89	56.10	56.62	92530
2021-04-19	56.30	57.00	52.48	53.20	133588
2021-04-20	52.54	52.97	50.23	51.77	140055
2021-04-21	51.21	54.05	50.87	53.73	100366
2021-04-22	54.07	55.69	53.00	53.54	227729
2021-04-23	53.87	55.92	53.87	55.38	96252
2021-04-26	55.54	57.37	54.48	57.02	99038
2021-04-27	57.61	58.38	56.24	56.81	153401
2021-04-28	56.22	58.23	55.70	58.10	203258
2021-04-29	53.05	55.25	45.25	46.81	1333312
2021-04-30	46.00	47.46	44.41	47.46	399474
2021-05-03	48.38	51.59	47.52	51.34	665895
2021-05-04	50.88	50.88	48.54	50.23	381068
2021-05-05	50.38	51.97	49.43	50.99	209902
2021-05-06	50.65	51.17	48.13	48.96	301336
2021-05-07	49.00	51.75	48.87	51.58	117899
2021-05-10	50.96	50.96	46.01	46.16	336115
2021-05-11	44.23	46.71	42.67	46.16	231035
2021-05-12	45.01	45.58	42.80	43.41	267410
2021-05-13	44.30	46.41	43.15	44.36	226989
2021-05-14	45.35	47.14	44.56	46.81	120662
2021-05-17	46.04	47.29	45.32	45.79	307753
2021-05-18	46.31	47.63	46.23	46.67	120460
2021-05-19	45.50	47.40	45.13	47.40	149564
2021-05-20	47.76	49.00	47.10	48.74	129851
2021-05-21	49.73	50.01	48.22	48.86	163313
2021-05-24	49.48	51.03	48.66	50.81	136090
2021-05-25	51.26	52.19	49.32	49.95	164443
2021-05-26	50.30	51.49	50.27	51.46	436485
2021-05-27	51.80	52.98	51.40	52.10	92824
2021-05-28	52.28	53.47	51.75	52.05	93580
2021-06-01	52.51	52.96	51.35	52.63	260792
2021-06-02	52.56	53.01	51.27	51.92	130689
2021-06-03	51.46	51.57	49.57	49.63	106817
2021-06-04	50.17	52.15	49.61	50.02	72908
2021-06-07	50.01	50.65	49.36	50.39	77694
2021-06-08	50.88	51.64	49.83	50.58	79821
2021-06-09	50.75	51.25	49.58	49.63	76192
2021-06-10	49.95	50.77	48.86	49.03	72829
2021-06-11	49.30	49.82	49.03	49.79	76636
2021-06-14	50.19	51.15	49.63	50.66	104641
2021-06-15	51.03	51.99	49.32	50.14	85352
2021-06-16	50.19	50.94	48.44	50.38	273214
2021-06-17	49.84	51.24	49.09	50.31	185415
2021-06-18	49.36	50.30	48.93	49.88	284889
2021-06-21	49.55	50.25	48.88	49.14	303045
2021-06-22	49.09	49.52	48.34	49.46	166492
2021-06-23	49.59	51.43	49.59	50.97	306546
2021-06-24	51.63	53.00	51.60	52.94	240048
2021-06-25	53.10	53.64	52.42	52.56	348034
2021-06-28	52.68	53.40	52.10	52.97	124399
2021-06-29	53.02	54.05	52.57	52.68	151521
2021-06-30	52.61	53.30	51.59	51.59	320620
2021-07-01	51.59	51.99	49.39	49.88	227418
2021-07-02	50.30	50.79	49.44	50.51	124004
2021-07-06	51.56	51.56	48.84	50.43	127265
2021-07-07	50.67	50.67	47.46	47.59	189563
2021-07-08	46.12	47.46	45.50	46.85	189190
2021-07-09	47.28	47.89	46.68	47.32	143847
2021-07-12	47.41	47.79	46.66	47.28	121573
2021-07-13	46.92	46.92	45.46	45.59	109186
2021-07-14	46.27	46.57	45.04	45.82	168638
2021-07-15	45.50	45.50	43.24	43.60	131736
2021-07-16	44.26	44.47	41.52	41.76	153528
2021-07-19	40.88	41.44	39.69	40.11	347786
2021-07-20	40.10	42.63	39.88	42.18	222159
2021-07-21	42.50	44.34	42.48	44.01	165712
2021-07-22	43.95	43.95	42.59	43.06	108304
2021-07-23	43.25	43.87	42.48	43.23	115963
2021-07-26	43.33	43.78	42.47	42.50	113619
2021-07-27	42.34	42.34	40.23	41.39	132472
2021-07-28	42.13	43.60	41.56	43.19	178642
2021-07-29	45.10	45.32	41.00	44.55	474250
2021-07-30	43.60	46.11	42.65	46.00	374115
2021-08-02	46.49	47.44	45.54	46.19	511605
2021-08-03	46.25	47.10	45.62	47.04	153365
2021-08-04	46.76	47.58	46.71	47.33	103640
2021-08-05	47.90	49.29	47.60	49.00	160500
2021-08-06	48.89	50.20	48.59	49.54	161184
2021-08-09	49.59	49.77	48.57	49.55	99125
2021-08-10	49.44	50.23	48.91	50.20	162572
2021-08-11	50.45	51.01	49.12	50.91	143889
2021-08-12	50.67	50.67	49.61	49.75	139959
2021-08-13	49.48	50.05	48.93	50.00	74166
2021-08-16	49.59	49.60	48.75	49.33	116215
2021-08-17	48.75	49.09	47.28	47.76	202162
2021-08-18	47.64	49.23	47.01	48.08	129247
2021-08-19	47.83	48.65	46.98	48.05	154293
2021-08-20	48.08	50.34	48.08	50.22	121292
2021-08-23	50.87	52.66	50.80	52.49	135205
2021-08-24	52.58	53.74	52.49	53.56	206289
2021-08-25	53.69	57.87	53.61	56.38	445269
2021-08-26	56.00	56.48	54.86	55.73	103011
2021-08-27	55.63	59.86	55.63	59.83	277747
2021-08-30	60.00	60.23	58.02	58.45	168833
2021-08-31	58.03	59.10	56.39	58.29	139991
2021-09-01	58.47	58.56	57.42	57.55	94900
2021-09-02	57.94	58.26	56.90	57.64	147634
2021-09-03	57.69	58.85	57.56	58.20	107511
2021-09-07	58.11	58.44	57.27	57.87	164976
2021-09-08	57.36	57.36	54.32	55.70	154166
2021-09-09	55.42	56.20	54.25	54.28	118279
2021-09-10	54.61	55.68	52.92	53.09	170179
2021-09-13	53.66	53.66	51.31	52.87	191941
2021-09-14	53.00	54.15	52.18	53.68	181087
2021-09-15	53.56	54.40	51.65	54.39	173640
2021-09-16	54.24	56.69	53.53	56.67	363528
2021-09-17	57.12	58.20	55.50	57.40	832544
2021-09-20	55.29	55.76	53.33	54.42	143462
2021-09-21	55.27	55.85	53.74	55.72	90735
2021-09-22	56.37	60.12	56.37	59.98	305332
2021-09-23	60.80	62.23	59.83	61.89	118593
2021-09-24	61.36	61.89	60.75	61.40	75367
2021-09-27	61.10	61.82	60.62	61.03	69894
2021-09-28	60.02	60.02	57.00	57.27	130328
2021-09-29	60.41	62.99	56.65	56.99	285747
2021-09-30	57.95	57.95	56.07	57.13	299160
2021-10-01	57.61	57.61	55.96	56.07	122753
2021-10-04	55.61	55.84	53.22	53.94	160868
2021-10-05	54.41	55.32	53.70	54.94	128136
2021-10-06	54.01	55.56	53.71	54.10	94054
2021-10-07	55.05	55.80	54.58	54.75	329320
2021-10-08	54.94	55.65	52.64	52.67	114164
2021-10-11	52.23	53.27	51.73	51.84	72153
2021-10-12	52.27	52.30	50.56	51.22	165371
2021-10-13	51.66	53.28	51.55	52.33	206621
2021-10-14	53.27	54.05	51.40	52.42	363935
2021-10-15	53.79	53.98	51.91	52.59	220127
2021-10-18	52.05	53.34	51.83	53.21	93511
2021-10-19	53.47	54.34	53.34	54.21	241085
2021-10-20	54.01	54.77	53.23	54.61	52124
2021-10-21	54.42	56.15	54.42	56.02	87262
2021-10-22	55.96	56.69	54.72	55.01	70626
2021-10-25	55.28	56.42	55.02	56.26	127447
2021-10-26	56.83	57.97	56.30	57.32	174416
2021-10-27	56.76	58.16	55.70	55.93	198460
2021-10-28	60.81	71.83	59.50	71.01	927042
2021-10-29	70.00	71.50	68.24	69.72	351288
2021-11-01	69.50	73.10	69.46	72.72	408573
2021-11-02	72.15	79.75	72.00	77.92	1194288
2021-11-03	76.46	80.75	75.35	80.68	946553
2021-11-04	80.75	80.75	77.95	78.39	482223
2021-11-05	79.54	82.42	77.20	77.72	506026
2021-11-08	77.79	79.33	74.46	76.04	612870
2021-11-09	76.37	76.91	74.44	76.34	189083
2021-11-10	75.09	77.20	72.57	73.22	205434
2021-11-11	74.39	76.40	73.68	74.90	153774
2021-11-12	75.16	78.68	74.87	78.10	477911
2021-11-15	78.55	80.76	78.24	79.54	1195536
2021-11-16	79.37	85.13	78.54	85.09	1374984
2021-11-17	82.44	83.13	79.36	79.37	414946
2021-11-18	80.19	81.51	77.47	81.27	218848
2021-11-19	80.58	82.76	80.47	81.77	153000
2021-11-22	82.99	83.92	77.11	77.19	259513
2021-11-23	76.12	78.92	74.02	75.85	269554
2021-11-24	74.52	77.42	73.33	77.02	211539
2021-11-26	74.08	75.52	72.06	74.22	127031
2021-11-29	75.67	77.32	74.57	76.25	181968
2021-11-30	75.87	77.02	72.98	74.97	456773
2021-12-01	77.44	79.41	73.99	73.99	246810
2021-12-02	72.95	76.21	72.57	75.64	282816
2021-12-03	76.19	76.60	69.05	70.51	344880
2021-12-06	70.47	75.94	67.02	75.04	547423
2021-12-07	77.33	84.57	77.33	82.34	688433
2021-12-08	82.58	84.50	80.38	81.92	444856
2021-12-09	80.96	87.91	80.96	84.03	855813
2021-12-10	85.03	85.61	80.39	85.51	584692
2021-12-13	86.06	89.90	81.72	82.21	432998
2021-12-14	80.82	82.37	78.43	81.91	301456
2021-12-15	82.99	89.73	82.14	88.39	497853
2021-12-16	87.92	89.48	78.42	80.60	475416
2021-12-17	80.60	86.07	80.58	84.19	500349
2021-12-20	81.30	83.35	79.64	81.40	366646
2021-12-21	83.78	88.82	81.40	87.88	430754
2021-12-22	87.50	88.70	85.40	88.68	219546
2021-12-23	89.37	92.23	87.63	90.23	369505
2021-12-27	90.95	94.39	90.67	92.58	327260
2021-12-28	93.00	93.75	88.27	89.64	189816
2021-12-29	90.09	91.49	88.22	89.91	148702
2021-12-30	89.59	91.79	89.57	89.78	138212
2021-12-31	90.01	91.00	88.35	88.70	202672
2022-01-03	90.06	90.96	87.33	88.85	199524
2022-01-04	90.10	90.20	84.90	88.38	468926
2022-01-05	87.39	88.18	79.86	80.36	324762
2022-01-06	80.90	83.18	78.50	82.79	289187
2022-01-07	83.07	84.35	79.66	80.61	197182
2022-01-10	78.59	79.75	74.54	78.04	356464
2022-01-11	82.25	87.98	80.10	86.45	746783
2022-01-12	88.58	90.51	86.00	89.46	436124
2022-01-13	86.98	93.48	86.98	89.18	296947
2022-01-14	89.47	90.94	86.34	90.62	223938
2022-01-18	88.24	89.63	83.79	85.14	387971
2022-01-19	86.09	87.87	82.88	83.98	286143
2022-01-20	85.58	87.85	83.99	84.38	318190
2022-01-21	83.04	85.99	79.98	79.98	284228
2022-01-24	76.78	78.86	72.45	78.65	908870
2022-01-25	75.94	78.80	74.26	76.20	443694
2022-01-26	79.09	82.04	75.77	77.11	238486
2022-01-27	79.40	79.43	70.33	71.67	381310
2022-01-28	71.42	75.18	69.18	75.17	247574
2022-01-31	75.46	80.26	74.98	79.39	318048
2022-02-01	80.59	81.98	76.91	80.04	167105
2022-02-02	81.83	82.28	78.07	78.76	324891
2022-02-03	75.84	78.38	74.54	75.19	268102
2022-02-04	75.22	79.10	73.78	78.08	188188
2022-02-07	78.49	81.61	78.33	79.67	223560
2022-02-08	79.66	84.61	79.66	83.89	203608
2022-02-09	85.72	89.87	85.00	89.75	386703
2022-02-10	76.89	79.50	69.78	70.94	1238413
2022-02-11	68.52	74.15	68.52	70.01	765422
2022-02-14	69.48	72.14	66.63	68.38	572060
2022-02-15	71.04	72.63	69.10	72.39	262072
2022-02-16	70.89	72.03	69.28	70.44	217921
2022-02-17	69.46	69.74	67.17	67.70	243422
2022-02-18	67.79	68.67	65.87	66.93	201250
2022-02-22	65.58	68.00	65.25	66.28	180109
2022-02-23	67.00	67.37	63.20	63.59	540647
2022-02-24	60.33	67.61	59.31	67.41	250620
2022-02-25	67.25	68.83	65.68	68.66	149115
2022-02-28	67.84	69.75	67.16	68.75	215833
2022-03-01	68.08	68.33	65.52	66.53	395079
2022-03-02	67.17	69.98	66.75	69.53	230266
2022-03-03	70.00	70.21	64.34	64.89	360471
2022-03-04	64.27	64.27	59.96	60.11	581707
2022-03-07	60.89	61.17	56.13	56.27	488929
2022-03-08	55.96	60.81	55.69	58.73	298539
2022-03-09	60.35	62.33	60.25	61.24	183016
2022-03-10	59.30	61.00	58.90	60.28	137187
2022-03-11	61.49	61.95	58.60	58.66	145321
2022-03-14	58.37	59.10	53.66	53.96	329607
2022-03-15	54.48	58.29	53.72	58.01	240380
2022-03-16	59.70	62.54	58.63	61.90	247025
2022-03-17	61.20	64.37	59.37	63.72	162421
2022-03-18	63.03	66.83	63.03	65.58	398815
2022-03-21	65.11	65.88	62.62	63.30	166679
2022-03-22	63.96	68.14	63.96	67.53	300896
2022-03-23	66.44	68.05	65.01	65.36	143873
2022-03-24	66.07	67.89	64.89	67.86	101938
2022-03-25	67.53	67.65	63.38	64.53	263786
2022-03-28	64.13	65.11	61.83	62.62	450752
2022-03-29	64.32	67.29	63.60	67.06	484678
2022-03-30	66.54	67.54	63.89	64.37	148143
2022-03-31	64.72	65.43	63.05	63.54	402150
2022-04-01	64.07	65.56	62.43	62.75	232611
2022-04-04	63.31	64.89	62.76	64.59	197243
2022-04-05	64.22	64.22	57.03	57.20	399359
2022-04-06	55.80	56.05	51.70	53.53	575999
2022-04-07	53.50	55.40	50.57	52.64	500430
2022-04-08	52.05	52.83	50.31	50.61	413960
2022-04-11	50.36	52.33	49.10	51.44	383660
2022-04-12	52.94	53.75	50.93	51.38	277818
2022-04-13	51.17	53.26	51.14	52.86	136630
2022-04-14	53.15	53.15	50.80	50.87	157192
2022-04-18	50.17	51.68	49.16	50.43	169779
2022-04-19	50.75	51.95	50.01	51.16	120291
2022-04-20	52.16	53.50	50.66	51.08	183508
2022-04-21	52.66	53.32	47.05	47.32	357517
2022-04-22	46.98	47.75	45.33	45.50	350417
2022-04-25	44.88	49.48	44.88	49.37	375770
2022-04-26	48.71	50.99	47.22	50.51	591005
2022-04-27	50.33	52.66	49.83	50.62	386423
2022-04-28	51.90	53.38	47.63	50.12	648674
2022-04-29	49.75	50.65	49.02	49.26	554035
2022-05-02	49.10	51.78	48.53	51.66	236615
2022-05-03	51.70	53.09	50.39	52.39	495053
2022-05-04	52.27	53.56	49.41	53.37	231526
2022-05-05	51.85	52.14	48.15	49.30	181506
2022-05-06	48.79	48.93	46.53	47.95	249782
2022-05-09	46.86	47.12	42.96	43.33	665769
2022-05-10	44.77	45.48	41.95	43.13	710980
2022-05-11	42.66	44.86	41.15	41.29	318315
2022-05-12	40.50	44.44	39.74	42.76	343069
2022-05-13	43.81	47.77	43.67	47.11	285403
2022-05-16	46.50	47.66	45.60	46.16	162631
2022-05-17	47.62	48.65	45.75	47.24	434249
2022-05-18	46.25	47.17	44.59	45.32	182396
2022-05-19	44.54	47.11	44.54	45.82	313000
2022-05-20	46.90	47.13	42.68	45.09	147966
2022-05-23	45.01	45.64	43.71	44.84	163106
2022-05-24	44.07	44.07	41.49	42.70	165727
2022-05-25	42.17	44.95	42.05	44.62	203627
2022-05-26	44.46	47.36	44.16	46.42	210439
2022-05-27	47.20	48.48	46.96	48.15	172230
2022-05-31	47.60	48.20	46.15	46.81	315714
2022-06-01	47.68	48.09	45.45	46.25	177881
2022-06-02	46.25	50.32	45.97	50.01	137146
2022-06-03	48.72	49.19	47.71	49.03	157511
2022-06-06	50.40	50.79	48.45	49.93	213615
2022-06-07	48.78	53.15	48.36	53.14	725556
2022-06-08	52.77	54.91	52.40	53.66	433364
2022-06-09	52.90	58.39	52.90	55.89	504932
2022-06-10	53.65	54.47	51.06	51.96	672214
2022-06-13	49.65	50.32	46.33	48.10	326777
2022-06-14	48.31	50.12	46.53	49.43	240225
2022-06-15	50.30	51.39	48.33	50.30	251506
2022-06-16	48.15	48.75	46.96	47.42	206398
2022-06-17	47.99	50.40	47.78	49.39	305178
2022-06-21	50.16	51.91	49.65	51.45	158878
2022-06-22	50.61	53.22	50.61	51.22	328893
2022-06-23	51.39	55.05	50.94	54.86	216964
2022-06-24	55.89	57.81	54.94	55.81	510923
2022-06-27	56.45	56.88	54.25	56.15	231038
2022-06-28	56.31	57.41	55.35	56.02	262055
2022-06-29	55.06	56.80	53.77	56.75	216086
2022-06-30	55.85	58.87	54.28	58.67	536953
2022-07-01	57.90	59.34	54.05	54.63	333669
2022-07-05	53.31	60.06	52.30	60.06	328331
2022-07-06	60.18	61.40	59.06	60.45	257171
2022-07-07	61.91	65.65	61.42	65.16	309489
2022-07-08	64.39	66.76	64.39	65.52	201775
2022-07-11	65.00	67.25	64.22	64.75	249880
2022-07-12	64.75	66.35	63.68	65.09	129311
2022-07-13	63.56	65.30	63.12	64.63	151780
2022-07-14	64.80	66.45	63.63	65.92	143371
2022-07-15	66.36	67.87	64.60	67.50	142091
2022-07-18	68.41	69.41	67.08	67.36	302378
2022-07-19	68.15	69.55	67.44	68.64	235339
2022-07-20	68.21	71.89	68.21	71.80	244070
2022-07-21	71.90	73.77	70.52	73.65	261651
2022-07-22	73.67	74.18	69.64	70.30	186433
2022-07-25	69.57	69.57	65.96	67.43	409388
2022-07-26	67.01	68.30	66.00	68.19	259616
2022-07-27	69.47	74.00	67.98	69.88	342378
2022-07-28	80.25	85.00	76.06	82.93	858313
2022-07-29	80.03	85.56	80.03	85.02	745625
2022-08-01	82.33	86.80	82.33	86.56	512965
2022-08-02	85.16	87.00	83.62	86.50	401505
2022-08-03	86.34	92.35	85.68	92.18	446051
2022-08-04	92.18	95.93	91.28	95.02	405512
2022-08-05	93.26	96.95	92.01	95.17	394714
2022-08-08	95.00	95.81	90.02	90.99	425465
2022-08-09	89.90	91.62	87.78	91.60	984118
2022-08-10	94.50	95.49	92.38	93.10	290109
2022-08-11	93.90	95.52	91.69	94.52	379542
2022-08-12	94.80	99.00	93.41	97.84	524297
2022-08-15	97.88	98.85	95.81	97.22	352888
2022-08-16	96.75	97.61	95.19	96.56	180452
2022-08-17	95.41	96.78	93.63	96.37	189804
2022-08-18	97.23	98.88	96.53	97.00	187702
2022-08-19	95.00	95.55	93.74	93.86	845535
2022-08-22	91.42	94.24	90.00	91.49	309188
2022-08-23	91.63	94.05	91.63	93.07	436156
2022-08-24	93.57	95.26	93.00	93.99	162590
2022-08-25	94.34	97.99	94.19	96.45	203232
2022-08-26	96.01	96.21	92.08	92.75	405698
2022-08-29	91.19	95.23	91.11	92.25	345621
2022-08-30	92.41	93.04	88.23	90.71	421447
2022-08-31	90.56	90.72	88.24	89.28	404838
2022-09-01	88.05	88.09	85.45	87.52	403244
2022-09-02	89.47	90.49	83.93	84.86	258716
2022-09-06	84.95	86.51	83.40	85.82	250446
2022-09-07	85.65	88.65	85.34	88.06	168448
2022-09-08	87.53	89.48	86.49	88.60	169081
2022-09-09	89.93	92.45	89.49	91.60	325226
2022-09-12	91.60	93.25	91.09	92.36	275766
2022-09-13	89.16	90.53	88.53	89.20	252425
2022-09-14	90.50	90.94	87.09	90.80	329344
2022-09-15	90.28	93.36	89.37	92.50	305293
2022-09-16	91.35	91.35	87.01	89.40	626029
2022-09-19	88.47	92.54	88.47	92.00	201683
2022-09-20	91.47	91.87	89.63	89.66	166512
2022-09-21	90.05	94.99	90.05	92.51	530768
2022-09-22	92.58	92.58	82.86	85.69	370430
2022-09-23	83.97	84.12	76.01	79.17	737999
2022-09-26	78.28	81.72	78.00	79.86	378986
2022-09-27	82.25	83.41	79.53	81.44	199288
2022-09-28	80.61	84.87	80.61	84.45	259248
2022-09-29	83.16	83.16	79.95	82.03	150029
2022-09-30	81.39	83.70	79.91	80.03	236835
2022-10-03	80.19	85.87	79.53	84.60	225341
2022-10-04	87.52	89.97	86.58	89.32	356021
2022-10-05	88.02	89.94	86.08	89.28	105231
2022-10-06	88.50	91.36	87.92	88.65	210347
2022-10-07	86.95	87.00	82.61	84.08	201482
2022-10-10	83.81	83.81	79.50	81.65	165922
2022-10-11	80.48	81.90	77.77	79.84	238133
2022-10-12	80.29	80.29	77.17	78.46	171097
2022-10-13	76.13	81.07	73.81	79.98	258637
2022-10-14	81.00	81.55	75.79	75.86	186977
2022-10-17	78.70	80.95	78.02	79.94	283809
2022-10-18	82.71	84.02	77.05	78.66	303682
2022-10-19	78.27	79.11	77.01	78.84	187755
2022-10-20	79.39	84.85	79.39	82.72	310409
2022-10-21	83.05	87.25	81.28	87.03	335071
2022-10-24	86.99	86.99	84.38	84.67	326870
2022-10-25	85.03	90.27	84.73	88.07	444560
2022-10-26	87.33	90.98	85.72	89.23	546650
2022-10-27	108.50	115.82	104.33	115.30	2550712
2022-10-28	113.58	116.98	107.04	116.23	911924
2022-10-31	116.18	119.69	112.82	114.63	554779
2022-11-01	115.16	115.95	111.05	113.32	506912
2022-11-02	112.79	117.98	110.15	110.96	436854
2022-11-03	108.74	115.08	108.11	110.96	406371
2022-11-04	113.77	116.81	107.75	111.59	341801
2022-11-07	111.59	112.00	104.46	104.69	598341
2022-11-08	105.73	110.27	105.01	107.26	594968
2022-11-09	105.22	106.06	101.78	103.29	357294
2022-11-10	110.04	115.26	108.36	111.88	640253
2022-11-11	112.92	117.26	109.59	112.18	491523
2022-11-14	111.22	118.49	111.05	114.00	538262
2022-11-15	118.00	119.99	114.27	114.66	453929
2022-11-16	112.51	112.78	108.44	108.71	537570
2022-11-17	105.44	112.91	104.34	111.20	546046
2022-11-18	113.83	117.13	111.24	114.95	382032
2022-11-21	113.42	113.90	110.89	112.41	357119
2022-11-22	114.17	119.90	113.01	119.74	943055
2022-11-23	119.83	124.52	119.83	121.79	791654
2022-11-25	121.38	124.10	120.34	121.96	173176
2022-11-28	121.11	123.67	120.58	122.49	581304
2022-11-29	122.71	126.97	121.36	123.38	763713
2022-11-30	123.17	127.66	120.13	127.55	580197
2022-12-01	127.55	129.02	118.29	121.54	574156
2022-12-02	117.87	121.22	115.99	119.61	373224
2022-12-05	119.78	122.89	116.42	116.91	412574
2022-12-06	117.29	117.56	111.56	113.27	525794
2022-12-07	112.68	116.43	111.45	114.06	254891
2022-12-08	115.56	119.05	114.55	116.88	228472
2022-12-09	115.79	117.40	113.22	113.40	254249
2022-12-12	113.10	117.19	112.31	116.97	263931
2022-12-13	121.75	123.18	115.83	118.05	334013
2022-12-14	118.06	119.80	116.30	117.81	457120
2022-12-15	115.40	116.29	107.17	109.17	616866
2022-12-16	108.30	112.22	107.95	111.83	622394
2022-12-19	111.60	113.51	110.73	112.82	349664
2022-12-20	111.17	115.53	110.93	114.48	356647
2022-12-21	114.53	117.80	113.54	117.15	211248
2022-12-22	115.90	115.90	112.12	114.22	183329
2022-12-23	113.26	113.26	110.19	111.87	231760
2022-12-27	112.00	112.00	106.27	107.50	295082
2022-12-28	106.82	109.19	105.22	105.60	271272
2022-12-29	107.28	109.21	106.27	107.74	221547
2022-12-30	105.82	109.80	105.48	109.18	186010
2023-01-03	110.81	111.83	107.31	110.26	306825
2023-01-04	111.47	114.47	106.87	108.00	417982
2023-01-05	106.97	106.97	103.52	105.54	365810
2023-01-06	107.76	113.22	106.24	112.31	357243
2023-01-09	113.60	121.86	113.50	117.15	389354
2023-01-10	116.05	119.00	114.75	118.22	267240
2023-01-11	125.72	128.18	117.07	117.50	689305
2023-01-12	119.19	121.00	115.03	120.13	430642
2023-01-13	119.12	123.87	118.38	123.21	370395
2023-01-17	122.18	127.92	122.10	127.51	313813
2023-01-18	129.00	137.13	129.00	133.44	815231
2023-01-19	130.88	133.13	124.96	127.50	678910
2023-01-20	130.01	130.28	125.00	127.94	521695
2023-01-23	128.23	137.54	128.23	132.34	1005670
2023-01-24	131.20	133.26	128.38	128.61	345675
2023-01-25	126.11	126.59	121.32	124.38	576592
2023-01-26	125.46	126.35	122.38	124.88	283863
2023-01-27	125.27	128.80	124.23	128.55	346614
2023-01-30	127.07	130.98	123.62	124.86	317773
2023-01-31	124.86	129.91	124.42	129.78	392243
2023-02-01	130.51	140.89	130.51	139.11	820428
2023-02-02	140.30	142.78	134.81	135.27	608574
2023-02-03	132.47	134.85	124.28	125.00	938745
2023-02-06	122.68	128.75	121.08	123.62	622242
2023-02-07	123.36	129.67	119.00	128.98	805509
2023-02-08	128.72	133.19	124.68	125.08	851922
2023-02-09	133.99	137.00	125.36	125.51	1090290
2023-02-10	122.26	125.30	119.45	122.95	437247
2023-02-13	124.07	128.32	121.49	127.56	387120
2023-02-14	125.56	130.56	123.13	125.98	574012
2023-02-15	126.21	134.19	126.21	133.70	588582
2023-02-16	131.31	134.58	129.24	131.94	366338
2023-02-17	132.00	133.26	127.46	129.98	327428
2023-02-21	127.59	129.00	123.01	123.80	480383
2023-02-22	124.23	125.79	121.90	122.34	383429
2023-02-23	123.67	124.28	118.08	121.68	505475
2023-02-24	120.49	127.28	120.49	125.56	457873
2023-02-27	127.63	129.52	126.74	127.01	448535
2023-02-28	126.80	137.77	126.61	132.62	587596
2023-03-01	133.78	135.96	131.26	132.08	270766
2023-03-02	129.00	133.30	126.03	132.48	332932
2023-03-03	132.31	139.29	131.25	139.12	418720
2023-03-06	139.54	144.90	138.34	138.67	906339
2023-03-07	138.19	140.52	133.78	134.21	411132
2023-03-08	135.72	139.31	135.23	136.59	369899
2023-03-09	136.38	139.95	131.75	133.94	358220
2023-03-10	134.10	134.10	125.66	127.00	519836
2023-03-13	123.86	128.39	122.43	124.88	469099
2023-03-14	128.82	132.41	128.06	131.15	394627
2023-03-15	127.90	129.03	122.72	126.06	367184
2023-03-16	123.75	131.12	122.79	128.82	363438
2023-03-17	128.29	129.89	124.00	126.13	515760
2023-03-20	126.96	134.15	125.07	133.62	402753
2023-03-21	135.33	138.09	135.22	136.27	360460
2023-03-22	135.57	136.33	131.18	131.21	313955
2023-03-23	134.07	138.64	131.83	134.34	181620
2023-03-24	132.19	132.19	126.79	128.53	334417
2023-03-27	129.06	131.44	127.55	129.60	205037
2023-03-28	129.41	129.54	123.68	126.61	257211
2023-03-29	129.48	134.04	128.20	133.41	186315
2023-03-30	135.11	136.98	132.77	133.12	366749
2023-03-31	132.84	137.33	132.49	135.52	395420
2023-04-03	135.00	136.71	130.33	132.73	402768
2023-04-04	133.18	133.75	130.14	131.44	305344
2023-04-05	129.38	129.97	125.93	128.63	313494
2023-04-06	126.51	129.60	125.79	128.84	179683
2023-04-10	128.61	136.75	127.36	136.09	278914
2023-04-11	136.41	137.40	134.61	135.88	326341
2023-04-12	138.10	139.50	133.25	135.18	410565
2023-04-13	135.95	137.94	134.42	137.29	209140
2023-04-14	137.32	141.10	134.24	137.46	232336
2023-04-17	136.28	139.78	135.10	139.53	330504
2023-04-18	140.62	141.28	138.72	141.17	377078
2023-04-19	139.51	142.70	139.51	141.40	438255
2023-04-20	138.87	141.68	135.83	136.92	831612
2023-04-21	135.80	140.32	132.23	139.99	509704
2023-04-24	139.75	141.03	136.66	137.00	383108
2023-04-25	135.00	138.00	133.89	136.00	830735
2023-04-26	135.38	139.46	134.50	135.32	954912
2023-04-27	90.21	99.50	81.50	82.47	6974301
2023-04-28	82.50	89.53	80.10	88.41	1986907
2023-05-01	88.41	88.48	84.51	86.13	1035837
2023-05-02	90.42	92.62	85.96	87.59	1097374
2023-05-03	86.24	89.38	85.44	87.72	677572
2023-05-04	87.47	88.87	85.05	86.29	462050
2023-05-05	87.00	88.92	86.25	87.34	889099
2023-05-08	87.86	95.22	87.55	94.63	791997
2023-05-09	93.84	96.46	93.14	94.87	501243
2023-05-10	97.00	97.12	94.94	95.91	473427
2023-05-11	95.10	95.44	91.39	93.41	538960
2023-05-12	94.58	95.18	91.71	93.35	483217
2023-05-15	93.26	97.14	92.66	94.75	592122
2023-05-16	94.12	95.33	93.44	94.64	312690
2023-05-17	95.07	96.11	92.54	95.87	327818
2023-05-18	96.70	97.46	94.24	97.13	416297
2023-05-19	97.90	98.20	95.77	96.81	752876
2023-05-22	96.73	98.99	96.58	98.66	376950
2023-05-23	98.23	100.51	96.42	98.16	352637
2023-05-24	95.98	96.05	92.19	95.22	415186
2023-05-25	97.28	99.31	94.61	98.68	316425
2023-05-26	99.42	104.36	99.08	100.68	520862
2023-05-30	102.99	103.12	99.78	101.20	461116
2023-05-31	99.68	102.94	98.01	102.34	592022
2023-06-01	102.46	106.51	101.61	103.82	374542
2023-06-02	105.49	105.69	102.51	103.72	268709
2023-06-05	103.12	103.42	100.38	100.49	266818
2023-06-06	99.31	102.10	98.91	99.48	306409
2023-06-07	100.33	105.87	100.33	103.51	370670
2023-06-08	104.11	106.89	102.62	106.79	469941
2023-06-09	107.29	110.05	106.00	109.93	620110
2023-06-12	111.26	116.07	110.92	112.04	642670
2023-06-13	113.83	116.43	109.62	113.03	553082
2023-06-14	113.66	113.72	101.38	103.76	1291909
2023-06-15	103.44	103.44	95.84	96.95	1283081
2023-06-16	98.55	101.75	96.49	98.99	1072804
2023-06-20	97.08	99.90	90.48	92.23	1098740
2023-06-21	91.99	93.76	89.43	92.28	579836
2023-06-22	91.72	91.87	89.00	89.63	738163
2023-06-23	88.83	89.23	85.65	86.99	1256005
2023-06-26	85.46	88.88	84.82	85.99	906995
2023-06-27	85.89	86.10	83.88	84.21	516498
2023-06-28	83.15	85.49	82.57	82.84	451145
2023-06-29	83.62	86.96	82.66	86.81	556400
2023-06-30	87.74	89.75	86.63	89.65	489390
2023-07-03	89.70	91.54	88.81	90.71	255181
2023-07-05	90.71	90.75	86.24	86.34	351735
2023-07-06	85.00	86.23	83.86	85.88	300632
2023-07-07	86.33	87.40	85.93	86.05	283275
2023-07-10	86.07	88.92	85.09	88.85	346565
2023-07-11	89.54	89.54	87.52	88.05	368629
2023-07-12	90.31	90.68	87.71	87.85	286008
2023-07-13	88.51	91.29	88.01	90.20	289589
2023-07-14	90.20	90.26	85.75	86.50	314612
2023-07-17	87.10	90.70	87.10	90.07	411751
2023-07-18	89.88	90.27	87.94	89.32	309447
2023-07-19	89.53	91.85	87.59	88.34	454400
2023-07-20	87.80	87.80	82.67	83.60	564722
2023-07-21	84.58	85.70	81.79	81.86	370776
2023-07-24	82.33	83.51	81.05	81.85	459756
2023-07-25	81.50	81.75	78.23	80.24	835142
2023-07-26	80.56	80.58	78.11	78.61	824362
2023-07-27	70.84	77.19	68.86	69.22	3516506
2023-07-28	69.92	70.19	65.47	67.20	2095672
2023-07-31	67.69	68.00	64.82	66.62	1137701
2023-08-01	65.50	66.82	64.42	65.64	1161126
2023-08-02	64.39	64.58	62.24	62.53	751231
2023-08-03	61.58	62.45	60.38	61.45	733606
2023-08-04	61.16	62.14	60.45	60.72	468123
2023-08-07	61.16	61.81	59.43	60.37	493904
2023-08-08	59.44	59.83	57.26	57.48	879118
2023-08-09	57.21	57.94	55.50	55.88	738396
2023-08-10	55.96	57.25	55.51	55.55	486473
2023-08-11	55.01	59.28	55.01	59.27	1091883
2023-08-14	58.63	61.62	57.89	61.20	698189
2023-08-15	60.85	62.59	60.09	61.29	929765
2023-08-16	61.09	61.31	59.40	59.90	649887
2023-08-17	60.90	60.94	56.90	57.37	437675
2023-08-18	56.83	58.29	56.02	57.54	1015775
2023-08-21	57.71	58.78	56.73	58.69	415163
2023-08-22	59.44	60.00	58.75	59.50	429781
2023-08-23	59.50	62.90	59.30	62.29	467024
2023-08-24	63.58	63.66	60.55	60.58	358788
2023-08-25	60.82	61.40	59.76	61.08	249487
2023-08-28	61.51	62.11	60.11	61.09	285444
2023-08-29	60.68	64.35	60.33	63.83	312617
2023-08-30	63.61	64.63	62.16	63.00	1141233
2023-08-31	63.48	67.59	63.31	66.57	1323236
2023-09-01	67.79	69.77	67.57	68.21	666229
2023-09-05	67.93	68.49	67.00	67.83	490159
2023-09-06	68.20	70.42	68.00	70.12	779906
2023-09-07	67.81	68.98	65.34	65.47	603760
2023-09-08	65.20	65.38	61.81	63.07	637429
2023-09-11	62.75	62.75	62.75	62.75	35538
2023-09-12	62.03	63.95	61.92	63.41	441932
2023-09-13	63.58	64.20	62.74	63.38	513328
2023-09-14	63.53	65.37	62.84	65.26	405837
2023-09-15	64.88	65.29	63.90	63.91	1045355
2023-09-18	63.29	63.98	61.33	61.54	333256
2023-09-19	61.31	62.60	60.99	62.14	359560
2023-09-20	62.34	62.34	59.58	59.67	598603
2023-09-21	58.60	58.73	53.69	53.71	788593
2023-09-22	53.86	54.74	52.00	54.61	872369
2023-09-25	54.01	56.06	54.01	54.79	390218
2023-09-26	53.36	54.26	51.23	51.59	557176
2023-09-27	52.14	54.73	52.14	53.80	351407
2023-09-28	54.10	56.10	53.20	55.00	312939
2023-09-29	55.83	56.10	53.67	55.03	391323
2023-10-02	55.15	55.58	51.74	52.43	487420
2023-10-03	51.63	52.18	49.17	49.23	537626
2023-10-04	49.26	51.70	48.86	51.12	400927
2023-10-05	50.95	51.47	49.55	51.06	304585
2023-10-06	50.27	54.67	50.27	54.51	432622
2023-10-09	53.85	54.61	52.50	54.52	432161
2023-10-10	54.87	57.09	54.87	56.23	372652
2023-10-11	56.76	57.05	53.36	54.60	314839
2023-10-12	54.65	55.01	52.65	53.00	307976
2023-10-13	53.00	53.02	51.96	52.69	412717
2023-10-16	53.13	53.95	52.80	53.57	346787
2023-10-17	52.33	55.31	52.17	54.16	303591
2023-10-18	52.79	53.84	52.67	53.21	360135
2023-10-19	53.79	54.17	51.49	51.87	289157
2023-10-20	51.53	52.16	50.39	50.70	425309
2023-10-23	49.89	52.29	49.09	51.50	509378
2023-10-24	52.36	53.77	52.12	53.07	521974
2023-10-25	50.75	51.09	48.39	49.68	1041605
2023-10-26	62.08	66.77	59.25	61.54	2651164
2023-10-27	61.95	63.48	59.97	61.66	850317
2023-10-30	61.12	61.85	58.56	60.40	598734
2023-10-31	60.61	65.68	59.64	64.61	669317
2023-11-01	64.51	65.76	61.49	62.45	472993
2023-11-02	64.98	65.93	62.84	65.47	457403
2023-11-03	67.33	69.48	67.17	68.72	566729
2023-11-06	69.61	69.61	66.85	67.43	340062
2023-11-07	66.94	70.53	66.54	68.24	294433
2023-11-08	68.00	68.76	67.37	68.18	253024
2023-11-09	68.54	70.00	67.63	68.47	503062
2023-11-10	69.34	71.96	68.41	71.74	385823
2023-11-13	70.79	73.80	69.50	72.96	476822
2023-11-14	76.26	80.30	75.84	80.00	637404
2023-11-15	80.80	82.00	78.23	79.01	645461
2023-11-16	80.30	80.60	78.37	79.45	446526
2023-11-17	80.87	82.36	79.29	80.90	719009
2023-11-20	81.00	84.12	80.88	82.62	544878
2023-11-21	81.78	82.32	80.26	82.19	217112
2023-11-22	83.98	84.60	80.89	80.90	257232
2023-11-24	81.59	82.92	80.70	82.50	121359
2023-11-27	81.59	83.50	81.27	82.80	292036
2023-11-28	82.20	83.48	81.30	82.76	279330
2023-11-29	83.69	85.40	83.69	84.67	343900
2023-11-30	84.67	84.72	82.15	83.59	492215
2023-12-01	83.50	87.31	82.21	87.14	245672
2023-12-04	86.41	87.65	85.33	85.48	517608
2023-12-05	84.98	85.48	80.49	82.99	311858
2023-12-06	83.15	84.83	81.66	81.85	270827
2023-12-07	82.66	83.98	81.84	83.79	222823
2023-12-08	82.97	85.76	82.55	82.56	253833
2023-12-11	82.47	84.75	82.43	84.01	264251
2023-12-12	83.17	83.59	78.39	80.10	965721
2023-12-13	82.07	86.40	79.10	86.39	715707
2023-12-14	87.62	90.50	84.90	88.64	506465
2023-12-15	89.53	89.53	86.87	88.92	635049
2023-12-18	88.79	90.31	88.12	89.10	307644
2023-12-19	90.32	92.27	88.15	89.96	273784
2023-12-20	89.07	90.80	84.10	84.20	374902
2023-12-21	86.50	87.38	84.96	86.62	288377
2023-12-22	87.98	89.08	87.01	88.01	223672
2023-12-26	88.00	90.78	88.00	90.27	215707
2023-12-27	90.61	90.99	88.88	89.17	138094
2023-12-28	88.85	91.87	88.81	90.99	281505
2023-12-29	90.91	91.71	89.25	90.03	342436
2024-01-02	88.93	89.47	85.30	86.00	381545
2024-01-03	84.09	84.50	81.61	82.48	262684
2024-01-04	82.68	83.60	81.10	81.12	212650
2024-01-05	80.83	82.10	79.59	80.51	243651
2024-01-08	80.89	85.54	80.39	84.80	444229
2024-01-09	82.91	85.24	82.21	84.08	186150
2024-01-10	83.72	84.66	81.29	83.59	218235
2024-01-11	83.86	84.20	80.00	81.52	235045
2024-01-12	82.60	84.19	79.66	79.80	207933
2024-01-16	78.92	81.82	78.17	81.75	281992
2024-01-17	92.45	93.52	87.15	91.07	1224220
2024-01-18	94.56	96.50	91.86	93.94	723679
2024-01-19	95.02	96.75	93.16	96.01	419452
2024-01-22	97.50	101.66	96.75	100.42	512036
2024-01-23	102.50	104.21	100.14	104.01	560101
2024-01-24	105.20	105.59	101.32	101.95	310960
2024-01-25	104.74	104.74	100.10	101.52	342896
2024-01-26	100.69	102.59	100.05	100.90	243046
2024-01-29	101.02	102.94	100.22	102.82	251331
2024-01-30	101.93	103.45	98.47	99.72	296320
2024-01-31	98.53	101.19	96.98	96.98	346011
2024-02-01	98.30	101.79	96.98	101.00	318382
2024-02-02	99.02	102.73	95.96	101.05	231546
2024-02-05	100.38	104.18	99.90	103.87	370274
2024-02-06	103.80	106.73	102.53	105.51	596264
2024-02-07	105.86	107.85	104.38	107.10	563135
2024-02-08	107.58	110.25	105.58	106.31	742026
2024-02-09	117.25	119.11	108.53	110.04	825528
2024-02-12	109.18	109.50	103.62	108.85	1280691
2024-02-13	103.27	106.19	102.08	102.99	617767
2024-02-14	104.40	104.40	100.45	103.28	473425
2024-02-15	103.86	107.95	103.55	106.74	515790
2024-02-16	105.28	106.38	102.47	102.69	363625
2024-02-20	100.54	101.94	98.89	101.18	295282
2024-02-21	99.41	100.94	97.77	100.85	330211
2024-02-22	102.66	104.67	99.02	100.23	384873
2024-02-23	100.02	103.11	99.00	102.19	381672
2024-02-26	102.31	105.55	102.00	104.25	301546
2024-02-27	105.00	110.10	104.09	104.33	463165
2024-02-28	102.87	105.47	101.50	102.81	301923
2024-02-29	105.86	109.38	103.91	109.22	379614
2024-03-01	109.71	114.18	109.00	112.65	471152
2024-03-04	113.21	114.16	110.08	111.28	320590
2024-03-05	110.10	112.81	108.31	111.54	258690
2024-03-06	113.15	116.27	111.41	112.58	285272
2024-03-07	114.58	116.51	113.71	115.11	448288
2024-03-08	116.54	117.36	115.01	116.00	288508
2024-03-11	114.48	116.83	113.01	116.66	293985
2024-03-12	116.43	119.41	113.32	116.92	534584
2024-03-13	114.23	116.13	111.94	113.48	190493
2024-03-14	120.76	132.00	120.50	124.59	978140
2024-03-15	121.61	123.90	120.01	122.90	534354
2024-03-18	123.78	125.81	121.61	122.53	329039
2024-03-19	120.16	122.10	117.50	120.27	308210
2024-03-20	120.66	124.41	118.50	123.58	253187
2024-03-21	126.46	127.95	124.15	126.03	300025
2024-03-22	125.99	128.19	125.00	127.35	154319
2024-03-25	126.45	129.47	126.20	127.99	353037
2024-03-26	128.88	129.37	125.66	126.59	234237
2024-03-27	127.52	128.90	126.14	127.42	231120
2024-03-28	126.77	130.49	126.43	128.41	202100
2024-04-01	128.35	130.00	127.01	128.56	276745
2024-04-02	126.00	126.00	122.60	123.34	245467
2024-04-03	121.96	124.85	121.88	123.08	180990
2024-04-04	124.81	125.00	116.86	117.59	222407
2024-04-05	118.33	122.01	117.55	121.58	142025
2024-04-08	123.23	126.53	122.51	124.60	154142
2024-04-09	126.27	127.52	124.45	125.24	195451
2024-04-10	120.23	124.12	119.81	123.16	297283
2024-04-11	123.94	125.22	122.03	124.84	131466
2024-04-12	123.21	123.21	119.17	119.98	146193
2024-04-15	119.82	121.42	117.92	118.50	226805
2024-04-16	119.11	121.81	118.50	121.39	177619
2024-04-17	121.89	124.45	119.30	120.09	325660
2024-04-18	119.97	124.49	117.00	122.08	297006
2024-04-19	120.64	121.80	115.02	116.32	338965
2024-04-22	117.38	120.48	116.20	120.27	284058
2024-04-23	122.62	126.34	120.80	123.68	316141
2024-04-24	124.00	128.65	120.42	120.91	814640
2024-04-25	130.28	156.41	129.91	155.55	3134476
2024-04-26	153.73	154.54	144.02	150.91	1648000
2024-04-29	151.81	159.62	150.41	157.45	741965
2024-04-30	157.00	160.71	155.02	159.38	684686
2024-05-01	156.07	158.69	153.01	154.66	691289
2024-05-02	159.68	162.89	154.81	159.73	570749
2024-05-03	162.40	163.45	158.09	161.23	336436
2024-05-06	161.64	163.97	158.65	163.33	384896
2024-05-07	162.92	167.45	162.03	165.93	384142
2024-05-08	163.22	164.90	162.24	163.77	280312
2024-05-09	163.93	164.20	157.41	158.49	1159533
2024-05-10	160.49	163.08	159.79	160.27	335696
2024-05-13	163.39	164.18	159.05	159.82	458274
2024-05-14	159.75	168.72	158.99	168.06	472244
2024-05-15	169.69	175.21	168.07	174.87	441161
2024-05-16	174.87	175.41	167.77	169.61	635488
2024-05-17	170.85	173.71	169.10	173.40	236405
2024-05-20	169.82	171.75	161.69	169.61	617754
2024-05-21	166.78	169.71	165.80	167.74	369977
2024-05-22	169.75	173.69	167.51	173.33	355962
2024-05-23	175.21	175.31	166.43	168.49	294117
2024-05-24	169.46	171.00	165.86	166.30	198163
2024-05-28	166.90	167.20	156.03	158.52	586268
2024-05-29	155.00	162.72	153.67	160.84	397585
2024-05-30	161.85	165.74	161.16	163.38	333752
2024-05-31	163.21	165.76	160.02	163.67	337918
2024-06-03	164.03	166.29	161.55	166.14	467732
2024-06-04	166.00	166.00	162.57	163.11	538567
2024-06-05	164.75	167.66	162.95	165.87	286201
2024-06-06	165.05	165.59	161.84	164.74	384067
2024-06-07	151.43	153.89	145.75	149.91	1450544
2024-06-10	148.40	151.00	146.63	148.48	551906
2024-06-11	147.88	150.23	145.04	148.55	420054
2024-06-12	152.35	153.90	147.80	152.09	469321
2024-06-13	151.40	155.47	150.32	154.39	642966
2024-06-14	151.85	152.72	149.13	150.00	365462
2024-06-17	150.18	151.90	147.38	151.14	256478
2024-06-18	150.85	152.08	147.01	147.17	240136
2024-06-20	146.68	148.16	144.44	146.66	352684
2024-06-21	145.63	150.57	143.60	148.99	340128
2024-06-24	148.42	149.30	146.16	148.45	222262
2024-06-25	148.99	152.68	147.90	150.96	290111
2024-06-26	150.30	153.91	150.01	152.75	328090
2024-06-27	151.94	154.29	150.83	153.40	216970
2024-06-28	154.36	159.45	154.36	156.77	505104
2024-07-01	156.32	156.64	151.16	155.22	188866
2024-07-02	155.37	158.78	152.80	158.68	241880
2024-07-03	159.00	160.81	156.75	159.87	108796
2024-07-05	161.29	162.17	158.36	161.60	195094
2024-07-08	163.18	165.01	161.09	164.21	346682
2024-07-09	165.94	166.89	162.16	162.57	233767
2024-07-10	164.14	164.14	159.75	162.35	256466
2024-07-11	166.50	169.55	162.87	167.41	273497
2024-07-12	168.25	174.00	167.45	169.29	274619
2024-07-15	172.24	178.00	171.40	176.11	374434
2024-07-16	177.13	179.95	173.15	179.81	437148
2024-07-17	177.10	179.02	170.92	171.26	394067
2024-07-18	175.08	180.00	171.04	174.89	355717
2024-07-19	175.18	175.60	168.46	171.42	300748
2024-07-22	174.46	181.88	174.46	181.50	397989
2024-07-23	179.33	180.32	158.10	161.52	1709632
2024-07-24	159.51	159.85	151.09	152.55	918781
2024-07-25	163.48	165.86	153.48	159.27	1420397
2024-07-26	163.24	164.89	158.29	160.06	642724
2024-07-29	160.82	164.95	160.06	163.52	414771
2024-07-30	163.63	167.48	156.23	156.42	463589
2024-07-31	161.22	161.99	155.28	159.29	706148
2024-08-01	157.80	159.02	143.78	144.52	563650
2024-08-02	137.11	141.33	134.58	139.34	626517
2024-08-05	130.91	140.58	129.55	137.66	470757
2024-08-06	138.96	144.24	136.60	140.25	433103
2024-08-07	145.15	145.29	137.75	138.47	1078004
2024-08-08	143.33	149.42	139.83	148.61	231659
2024-08-09	147.51	150.64	146.01	150.15	294879
2024-08-12	151.98	156.16	149.99	150.93	324101
2024-08-13	154.87	159.51	153.00	155.55	231605
2024-08-14	156.78	158.64	152.66	154.65	168787
2024-08-15	159.94	163.88	157.93	162.58	238604
2024-08-16	162.22	164.02	160.62	160.85	175524
2024-08-19	161.00	163.39	160.25	162.93	204139
2024-08-20	162.63	163.31	157.46	157.63	257416
2024-08-21	159.53	164.73	159.28	164.60	259726
2024-08-22	164.85	167.00	157.71	158.43	234460
2024-08-23	160.53	165.27	159.45	163.67	211839
2024-08-26	162.09	164.62	161.28	162.50	177842
2024-08-27	160.79	165.45	160.30	164.66	279315
2024-08-28	163.85	164.71	161.87	163.38	174762
2024-08-29	163.82	169.05	163.82	166.30	191617
2024-08-30	169.39	169.39	164.92	168.10	288978
2024-09-03	164.36	165.15	158.98	162.72	399273
2024-09-04	159.45	165.99	157.85	164.98	291385
2024-09-05	162.85	165.87	162.12	165.22	134667
2024-09-06	165.12	165.12	153.84	156.73	301640
2024-09-09	168.07	178.21	166.44	172.28	1031593
2024-09-10	172.36	179.42	171.47	179.26	473734
2024-09-11	179.32	183.00	175.62	180.62	524223
2024-09-12	180.08	186.22	179.68	184.13	411656
2024-09-13	186.69	190.09	185.16	185.92	995897
2024-09-16	185.64	190.22	184.99	186.62	637133
2024-09-17	186.90	191.78	185.51	187.36	474489
2024-09-18	187.07	198.00	184.92	193.90	835682
2024-09-19	199.55	204.00	199.23	201.41	891481
2024-09-20	202.69	204.24	198.69	201.99	4503463
2024-09-23	201.89	208.33	200.97	208.17	576508
2024-09-24	208.82	212.89	203.15	212.75	559720
2024-09-25	212.00	217.66	210.91	214.05	456733
2024-09-26	219.89	220.17	213.00	217.83	369774
2024-09-27	219.25	219.68	211.56	213.31	505543
2024-09-30	212.99	217.61	210.18	216.52	407658
2024-10-01	214.67	216.58	210.55	211.67	432326
2024-10-02	211.80	215.27	210.20	212.93	409232
2024-10-03	211.10	215.26	209.17	213.65	278853
2024-10-04	218.98	220.00	214.74	218.34	553781
2024-10-07	216.09	218.65	215.54	218.11	254994
2024-10-08	217.77	224.00	217.71	223.59	445087
2024-10-09	224.85	230.00	223.40	228.62	314448
2024-10-10	225.37	232.00	225.21	231.72	365694
2024-10-11	230.32	236.58	230.32	235.65	327734
2024-10-14	238.00	239.88	235.65	238.58	398164
2024-10-15	237.13	237.64	226.79	233.25	535616
2024-10-16	237.76	237.76	229.56	233.63	266699
2024-10-17	238.25	238.98	229.13	229.76	336956
2024-10-18	232.60	233.00	218.24	218.30	450390
2024-10-21	218.92	227.61	214.53	227.14	537940
2024-10-22	227.13	228.29	221.65	223.50	771620
2024-10-23	222.06	227.67	216.36	222.46	833484
2024-10-24	209.28	210.97	189.39	192.21	2248965
2024-10-25	193.25	206.00	189.88	200.70	1097652
2024-10-28	201.00	209.68	199.58	205.63	627612
2024-10-29	205.00	205.00	198.48	200.00	643237
2024-10-30	197.00	197.00	191.46	191.72	477077
2024-10-31	189.11	192.74	187.55	189.99	374175
2024-11-01	189.23	195.00	189.00	194.71	340252
2024-11-04	192.37	198.69	191.65	192.91	451289
2024-11-05	193.27	198.83	193.27	198.23	615839
2024-11-06	203.96	209.03	198.01	198.03	685769
2024-11-07	198.71	204.36	197.00	202.99	682720
2024-11-08	200.89	207.81	199.45	203.56	733793
2024-11-11	206.19	211.45	198.54	199.30	481928
2024-11-12	199.52	201.45	191.61	194.64	512596
2024-11-13	195.73	196.26	185.76	185.76	400505
2024-11-14	186.00	186.00	178.57	182.73	451925
2024-11-15	181.70	181.70	174.80	176.51	391069
2024-11-18	178.00	179.38	173.63	175.92	410963
2024-11-19	172.39	183.62	172.03	182.84	654551
2024-11-20	183.76	186.07	179.69	185.94	367886
2024-11-21	187.03	191.69	183.67	188.30	384601
2024-11-22	188.35	193.13	186.40	191.04	302644
2024-11-25	193.29	196.00	188.19	193.63	491453
2024-11-26	195.80	196.89	192.75	195.57	283777
2024-11-27	198.03	198.34	184.50	189.25	225024
2024-11-29	190.53	193.66	189.60	192.21	107720
2024-12-02	193.79	197.14	187.17	187.55	462868
2024-12-03	186.68	190.00	185.61	188.21	444431
2024-12-04	190.00	190.71	184.16	189.56	362992
2024-12-05	189.71	190.98	175.42	175.85	511996
2024-12-06	175.85	178.05	163.61	165.25	1173737
2024-12-09	167.22	168.00	158.37	159.22	1110629
2024-12-10	160.65	161.32	153.02	156.56	606143
2024-12-11	160.15	161.38	155.35	159.03	537621
2024-12-12	158.33	161.46	156.13	158.79	633640
2024-12-13	161.21	164.18	150.53	150.98	746938
2024-12-16	151.04	154.80	146.75	150.15	1019984
2024-12-17	149.55	151.48	146.42	148.06	467534
2024-12-18	149.69	151.00	139.76	141.81	712630
2024-12-19	142.71	144.76	140.87	142.63	760888
2024-12-20	140.73	150.79	140.73	149.83	1423226
2024-12-23	149.20	151.72	144.91	146.14	344279
2024-12-24	147.67	148.76	145.21	148.76	127979
2024-12-26	146.92	149.41	145.44	147.78	346718
2024-12-27	146.26	147.97	143.26	147.85	310364
2024-12-30	144.50	148.03	142.00	146.59	309761
2024-12-31	147.54	147.61	144.73	145.26	370761
2025-01-02	147.24	149.28	145.69	146.75	293051
2025-01-03	147.11	154.00	147.11	151.37	485449
2025-01-06	154.05	155.91	151.40	152.24	387056
2025-01-07	153.82	154.10	147.98	149.70	385107
2025-01-08	148.29	150.53	145.59	150.31	299751
2025-01-10	148.15	148.15	141.01	143.62	489547
2025-01-13	140.05	146.74	139.03	146.32	467599
2025-01-14	147.88	151.46	146.72	149.31	474037
2025-01-15	149.00	149.00	128.08	136.52	1779855
2025-01-16	137.00	137.02	126.01	132.51	1620734
2025-01-17	134.96	136.87	129.94	131.94	684147
2025-01-21	134.33	142.33	133.57	139.13	906767
2025-01-22	140.00	144.44	136.73	138.74	558602
2025-01-23	136.50	141.38	132.50	139.47	1030879
2025-01-24	138.66	138.66	134.88	136.21	407996
2025-01-27	134.98	135.93	129.00	130.46	524948
2025-01-28	132.00	134.99	130.52	132.66	300593
2025-01-29	132.82	134.17	130.14	131.52	246680
2025-01-30	133.59	133.93	121.34	127.94	976593
2025-01-31	128.04	129.96	125.20	126.89	452547
2025-02-03	122.95	125.45	121.82	122.41	799188
2025-02-04	123.55	127.53	123.08	126.55	517003
2025-02-05	126.15	129.20	124.47	127.06	1580869
2025-02-06	99.79	119.04	98.50	107.76	4529051
2025-02-07	107.59	108.10	104.20	105.38	1326560
2025-02-10	105.36	105.71	101.92	104.84	969040
2025-02-11	102.19	106.70	101.87	106.33	775955
2025-02-12	104.24	105.86	101.71	104.51	465410
2025-02-13	105.05	105.92	102.05	103.54	411744
2025-02-14	103.60	105.64	102.92	103.82	366788
2025-02-18	105.03	108.68	104.31	105.58	480226
2025-02-19	104.85	105.89	102.58	103.11	365903
2025-02-20	103.00	103.49	100.60	100.81	426438
2025-02-21	101.53	102.65	96.69	96.75	488012
2025-02-24	96.74	97.55	93.54	94.62	543238
2025-02-25	94.36	95.15	91.99	93.14	349815
2025-02-26	93.33	96.54	93.33	96.28	455846
2025-02-27	96.55	96.90	91.41	91.41	341575
2025-02-28	91.30	96.92	89.43	96.66	703298
2025-03-03	97.13	97.44	87.20	87.73	769090
2025-03-04	86.13	93.13	84.17	90.20	846107
2025-03-05	91.23	94.97	89.34	94.82	526974
2025-03-06	92.56	94.05	90.44	92.27	350214
2025-03-07	92.11	101.15	91.01	100.45	795163
2025-03-10	97.51	102.39	96.80	100.71	794140
2025-03-11	100.64	100.79	92.95	94.60	620721
2025-03-12	96.77	97.41	89.66	91.16	873625
2025-03-13	91.66	92.72	88.50	89.42	436097
2025-03-14	91.60	93.59	89.69	90.34	435923
2025-03-17	90.36	94.77	90.36	92.73	295469
2025-03-18	91.82	92.67	89.33	91.46	351126
2025-03-19	91.48	95.88	91.46	94.06	711627
2025-03-20	92.57	93.52	89.63	90.05	359808
2025-03-21	87.94	91.45	87.84	90.25	589010
2025-03-24	91.51	92.73	90.92	91.14	440833
2025-03-25	90.69	92.94	89.54	91.62	330515
2025-03-26	91.51	93.02	89.88	91.15	348363
2025-03-27	89.71	93.28	89.50	92.86	457099
2025-03-28	92.82	93.26	89.78	91.80	436225
2025-03-31	89.70	91.72	88.65	90.70	576277
2025-04-01	90.81	90.81	83.53	88.40	431078
2025-04-02	87.34	93.43	87.20	91.06	820265
2025-04-03	86.18	87.00	73.13	73.55	1341981
2025-04-04	70.20	73.59	68.07	73.00	1128405
2025-04-07	69.11	79.25	67.31	69.63	1181480
2025-04-08	74.04	75.20	60.85	62.54	1370100
2025-04-09	62.99	77.63	60.97	77.24	1855078
2025-04-10	73.13	73.24	64.39	65.92	1030650
2025-04-11	65.57	67.64	63.36	66.77	834907
2025-04-14	69.96	70.03	65.47	68.02	639288
2025-04-15	68.13	69.55	66.34	66.38	436498
2025-04-16	64.08	66.14	62.94	66.03	722175
2025-04-17	66.32	69.14	65.74	68.67	671380
2025-04-21	66.88	69.80	65.52	69.67	681218
2025-04-22	70.50	74.53	69.88	74.29	982162
2025-04-23	77.98	80.63	76.83	77.07	1461495
2025-04-24	91.87	93.00	85.54	89.75	2293956
2025-04-25	90.15	92.70	87.91	91.51	815245
2025-04-28	91.43	92.22	87.57	90.84	824245
2025-04-29	90.71	91.23	89.08	89.69	912096
2025-04-30	87.16	92.20	85.95	92.13	768788
2025-05-01	93.35	96.28	90.44	94.93	710828
2025-05-02	97.45	100.22	96.43	98.80	552860
2025-05-05	97.90	100.00	96.47	98.46	673183
2025-05-06	96.26	97.62	94.81	96.51	317487
2025-05-07	96.95	98.43	94.82	97.68	481714
2025-05-08	99.10	100.08	97.20	97.82	483727
2025-05-09	99.78	102.98	99.02	100.00	486778
2025-05-12	106.16	112.75	105.48	111.95	975124
2025-05-13	112.46	121.86	112.27	121.82	1111728
2025-05-14	122.39	122.39	116.99	121.46	953010
2025-05-15	120.00	122.00	117.36	121.75	584388
2025-05-16	122.03	126.23	120.69	125.05	495539
2025-05-19	121.02	124.31	121.02	123.32	394668
2025-05-20	122.35	124.74	122.07	123.33	319153
2025-05-21	122.10	123.17	116.59	117.52	575574
2025-05-22	116.77	117.76	113.71	115.21	450346
2025-05-23	112.35	113.08	110.24	112.00	415508
2025-05-27	115.21	118.98	113.00	116.42	593219
2025-05-28	116.53	117.61	114.73	114.88	203847
2025-05-29	117.35	117.71	113.41	115.56	303959
2025-05-30	113.81	115.66	111.46	114.09	349287
2025-06-02	113.02	116.63	112.32	116.51	481034
2025-06-03	116.97	121.68	115.02	120.33	437462
2025-06-04	120.52	121.97	117.67	117.67	917538
2025-06-05	117.71	119.00	114.43	115.64	386802
2025-06-06	118.62	119.45	112.51	113.45	460737
2025-06-09	115.48	118.79	114.60	117.01	417187
2025-06-10	117.87	118.81	115.03	115.86	310109
2025-06-11	117.00	119.50	109.83	111.02	372592
2025-06-12	110.05	111.14	107.64	108.90	270295
2025-06-13	107.65	107.88	104.00	104.39	293237
2025-06-16	106.50	108.75	104.84	105.77	633549
2025-06-17	104.53	106.33	103.91	103.98	210638
2025-06-18	103.95	106.17	103.08	104.12	309305
2025-06-20	104.86	106.18	101.58	103.57	438762
2025-06-23	103.44	107.40	103.41	106.34	304057
2025-06-24	108.23	112.15	107.70	107.79	483271
2025-06-25	108.22	108.62	106.22	108.04	223099
2025-06-26	109.01	109.49	107.22	108.47	235692
2025-06-27	109.04	113.07	108.59	111.83	880236

Explore More About PI

Coins representing dividend payouts and trends

PI Dividend History

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

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

PI Stock Split History

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

Graph showing historical stock prices and market trends

PI Historical Prices

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

Web Analytics