PJT Historical Prices

Summary

Key Stock Metrics

107.87

(July 1, 2024)

52-Week Low

190.28

(February 4, 2025)

52-Week High

190.28

(February 4, 2025)

All-Time High

166.41

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-09-22	30.00	30.00	29.16	29.16	5401
2015-09-23	28.75	28.75	28.75	28.75	310
2015-09-24	28.50	28.50	27.93	27.98	80097
2015-09-25	27.98	27.98	27.34	27.50	13326
2015-09-28	27.50	27.50	25.00	26.20	80859
2015-09-29	25.75	25.75	23.25	23.50	11032
2015-09-30	24.01	24.65	24.00	24.00	23879
2015-10-01	23.65	24.00	20.00	21.00	1041559
2015-10-02	20.20	20.94	20.00	20.07	1555869
2015-10-05	20.08	22.23	20.08	20.87	967618
2015-10-06	20.73	22.00	20.52	21.30	488800
2015-10-07	21.05	21.50	20.69	21.08	996892
2015-10-08	20.85	21.75	20.44	20.50	964278
2015-10-09	20.50	21.01	20.41	20.86	526596
2015-10-12	20.72	21.23	20.66	21.10	265619
2015-10-13	20.80	21.28	20.75	20.78	372684
2015-10-14	20.75	21.72	20.61	21.70	287445
2015-10-15	21.53	22.00	21.30	21.97	663521
2015-10-16	21.80	22.12	21.50	21.96	345146
2015-10-19	21.79	22.21	21.66	22.16	241682
2015-10-20	22.19	22.37	22.11	22.29	164201
2015-10-21	22.30	22.99	22.30	22.81	152861
2015-10-22	22.75	22.97	22.60	22.88	227859
2015-10-23	23.00	23.15	22.61	22.85	237339
2015-10-26	22.85	22.85	22.00	22.21	251479
2015-10-27	22.15	22.17	21.50	21.65	171606
2015-10-28	21.50	22.00	21.30	21.47	291620
2015-10-29	21.47	21.74	21.00	21.28	357566
2015-10-30	21.16	21.55	21.12	21.50	305406
2015-11-02	21.40	21.67	21.20	21.49	208614
2015-11-03	21.49	21.84	21.27	21.50	349164
2015-11-04	21.50	22.02	21.50	21.88	463360
2015-11-05	21.90	22.10	21.73	21.99	156240
2015-11-06	21.95	22.05	21.74	21.82	131558
2015-11-09	22.00	22.00	21.50	21.56	164477
2015-11-10	21.60	21.62	21.24	21.39	242967
2015-11-11	21.39	21.44	20.89	21.35	135932
2015-11-12	21.50	21.61	21.00	21.38	171339
2015-11-13	21.29	21.47	21.14	21.40	221671
2015-11-16	21.34	21.56	21.06	21.50	216533
2015-11-17	21.35	22.05	21.26	21.90	165395
2015-11-18	21.96	22.02	21.54	21.71	208133
2015-11-19	21.52	21.76	21.25	21.60	614249
2015-11-20	21.75	21.75	21.31	21.62	282048
2015-11-23	21.97	22.29	21.68	21.92	234149
2015-11-24	21.64	22.72	21.64	22.13	266047
2015-11-25	22.10	22.87	22.04	22.74	157085
2015-11-27	22.74	23.25	22.55	23.23	94509
2015-11-30	23.20	23.50	22.86	23.44	103820
2015-12-01	23.42	23.75	23.25	23.60	113898
2015-12-02	23.46	23.90	23.45	23.80	105076
2015-12-03	23.78	24.00	23.42	23.55	163099
2015-12-04	23.67	24.09	23.56	24.07	169297
2015-12-07	24.07	24.07	22.75	22.75	207686
2015-12-08	22.57	23.14	22.07	22.48	260748
2015-12-09	22.30	22.70	22.23	22.46	223493
2015-12-10	22.24	22.96	22.24	22.63	141451
2015-12-11	22.63	23.09	22.44	22.96	250565
2015-12-14	22.85	23.97	22.57	23.27	495158
2015-12-15	23.46	25.00	23.46	24.47	286523
2015-12-16	24.81	25.75	24.53	25.16	436889
2015-12-17	25.50	26.73	25.41	25.88	466432
2015-12-18	26.08	28.50	25.81	27.34	998815
2015-12-21	27.19	27.65	25.69	26.32	246355
2015-12-22	26.34	26.84	25.66	26.39	193269
2015-12-23	26.40	26.50	25.75	26.09	186544
2015-12-24	26.04	26.88	25.89	26.76	36743
2015-12-28	26.73	27.86	26.59	27.86	303291
2015-12-29	27.85	29.08	27.76	29.02	206592
2015-12-30	29.00	29.00	27.96	28.27	139100
2015-12-31	28.21	28.45	27.81	28.29	96099
2016-01-04	27.86	28.17	27.38	28.06	147205
2016-01-05	28.14	28.14	27.15	27.35	97071
2016-01-06	27.00	27.02	24.75	25.01	313721
2016-01-07	24.51	25.25	23.90	24.03	261825
2016-01-08	24.25	25.13	24.25	24.53	153125
2016-01-11	24.86	24.88	24.13	24.52	132282
2016-01-12	24.81	24.91	23.60	24.32	261420
2016-01-13	24.29	24.53	23.20	24.10	317234
2016-01-14	24.04	25.88	23.51	24.39	265961
2016-01-15	23.68	24.38	23.29	24.26	197218
2016-01-19	23.52	24.49	23.29	23.75	151437
2016-01-20	23.40	24.27	22.53	24.14	227030
2016-01-21	24.20	25.50	23.95	24.64	140755
2016-01-22	24.90	26.85	24.80	25.51	162254
2016-01-25	25.82	26.50	24.79	25.21	138406
2016-01-26	25.36	25.92	25.03	25.91	102228
2016-01-27	25.64	26.66	25.33	25.98	67291
2016-01-28	26.02	26.35	25.37	25.53	76876
2016-01-29	25.46	26.67	25.36	25.82	159946
2016-02-01	25.82	27.00	25.59	26.69	154492
2016-02-02	26.34	26.59	25.00	25.12	148455
2016-02-03	25.16	26.03	25.16	25.82	137883
2016-02-04	25.87	26.22	25.24	25.30	212763
2016-02-05	25.13	25.22	24.56	24.60	69204
2016-02-08	24.23	24.47	22.50	22.81	187961
2016-02-09	22.52	24.84	22.52	24.11	269586
2016-02-10	24.50	24.99	23.79	24.35	232381
2016-02-11	23.32	23.44	22.55	23.05	130766
2016-02-12	23.02	24.21	23.00	24.21	93816
2016-02-16	24.28	24.79	23.31	24.32	171462
2016-02-17	24.28	25.39	23.95	25.14	244743
2016-02-18	25.12	26.75	25.12	26.65	357751
2016-02-19	26.65	27.71	25.78	27.09	204723
2016-02-22	27.54	28.10	27.28	28.06	186823
2016-02-23	27.83	28.49	26.73	26.85	168001
2016-02-24	26.53	27.69	26.38	27.36	81146
2016-02-25	27.40	28.20	27.02	27.24	82624
2016-02-26	27.53	27.80	27.05	27.38	84908
2016-02-29	27.40	27.82	26.56	27.82	128710
2016-03-01	27.80	28.60	27.65	27.83	160257
2016-03-02	27.86	28.53	27.83	28.36	87458
2016-03-03	28.48	28.48	27.28	27.29	135678
2016-03-04	27.02	27.20	26.10	26.16	136641
2016-03-07	25.23	26.77	25.21	26.41	198711
2016-03-08	26.28	27.35	26.00	27.12	158151
2016-03-09	27.50	27.57	25.83	26.41	168015
2016-03-10	26.27	27.34	26.26	27.33	143106
2016-03-11	27.12	27.55	26.46	26.83	218775
2016-03-14	26.86	27.62	26.78	27.31	167518
2016-03-15	27.44	27.56	27.02	27.24	101672
2016-03-16	27.08	27.50	26.48	26.48	141865
2016-03-17	26.48	27.36	26.47	26.94	114005
2016-03-18	26.77	26.84	26.04	26.48	702368
2016-03-21	26.42	27.07	26.42	27.02	130332
2016-03-22	26.93	27.23	26.24	26.86	186647
2016-03-23	26.77	27.07	26.40	26.51	80122
2016-03-24	26.24	26.66	26.00	26.47	73264
2016-03-28	26.45	26.46	19.96	23.66	2517230
2016-03-29	23.51	23.61	22.24	23.27	715138
2016-03-30	23.44	25.06	23.28	24.67	360875
2016-03-31	24.65	24.83	23.52	24.05	301604
2016-04-01	23.91	24.38	23.30	23.30	351066
2016-04-04	23.14	23.93	22.75	23.79	186731
2016-04-05	23.54	23.65	23.11	23.45	178645
2016-04-06	23.24	23.65	23.12	23.40	163538
2016-04-07	23.32	23.43	22.90	23.00	177113
2016-04-08	23.10	23.23	22.69	22.75	151338
2016-04-11	22.75	23.05	22.74	22.77	166332
2016-04-12	22.75	23.16	22.70	23.00	184662
2016-04-13	23.17	24.24	22.98	23.99	187949
2016-04-14	23.80	23.98	23.19	23.55	156695
2016-04-15	23.50	24.15	23.35	23.80	135331
2016-04-18	23.60	23.99	23.41	23.72	120097
2016-04-19	23.68	24.20	23.53	24.11	153260
2016-04-20	24.00	24.17	23.71	24.03	138396
2016-04-21	24.05	24.19	23.70	23.99	98283
2016-04-22	23.94	24.20	23.80	23.95	72664
2016-04-25	23.81	23.94	23.19	23.40	231123
2016-04-26	23.43	23.94	23.14	23.40	297925
2016-04-27	23.10	23.35	22.30	22.36	296823
2016-04-28	22.40	23.20	22.35	22.60	154346
2016-04-29	22.52	22.92	21.92	22.32	206774
2016-05-02	22.27	22.32	21.90	22.07	213765
2016-05-03	21.72	22.71	21.72	22.47	257634
2016-05-04	22.36	22.57	22.25	22.40	131383
2016-05-05	22.37	22.48	21.75	21.90	202707
2016-05-06	21.76	21.98	21.52	21.74	200427
2016-05-09	21.85	23.39	21.85	23.06	705901
2016-05-10	23.06	23.74	22.76	23.71	222435
2016-05-11	23.62	24.03	23.57	23.86	160948
2016-05-12	23.89	23.92	23.20	23.75	146065
2016-05-13	24.00	24.02	22.86	23.02	178375
2016-05-16	23.70	24.23	23.61	23.66	177364
2016-05-17	23.66	24.38	23.49	24.25	201024
2016-05-18	24.18	24.90	24.08	24.62	170023
2016-05-19	24.55	24.61	23.64	23.74	101105
2016-05-20	23.95	24.94	23.74	24.88	130512
2016-05-23	24.80	24.99	24.54	24.84	144085
2016-05-24	24.85	25.61	24.67	25.44	137654
2016-05-25	25.42	25.78	25.24	25.65	152194
2016-05-26	25.53	26.33	25.53	26.10	153149
2016-05-27	26.22	26.22	25.83	26.03	191034
2016-05-31	26.14	26.40	25.84	25.96	235678
2016-06-01	25.87	26.25	25.78	26.20	91513
2016-06-02	26.19	26.89	26.07	26.70	155371
2016-06-03	26.66	26.95	24.85	26.74	249235
2016-06-06	26.83	27.63	26.52	27.39	186404
2016-06-07	27.52	27.86	27.18	27.18	186999
2016-06-08	27.21	27.21	26.62	26.62	103644
2016-06-09	26.46	26.56	25.73	25.86	164969
2016-06-10	25.59	25.81	25.34	25.46	83905
2016-06-13	25.30	25.49	24.32	24.53	173318
2016-06-14	24.54	24.54	23.44	23.77	223945
2016-06-15	23.75	24.69	23.75	24.49	146320
2016-06-16	24.38	24.47	24.01	24.38	88545
2016-06-17	24.32	24.32	23.25	23.70	300967
2016-06-20	23.90	24.88	23.80	24.64	209871
2016-06-21	24.58	25.11	24.44	25.00	230015
2016-06-22	25.02	25.05	24.43	24.81	135245
2016-06-23	25.01	25.90	24.91	25.51	191424
2016-06-24	24.19	25.58	24.18	24.91	1991648
2016-06-27	24.80	24.80	22.00	22.06	520819
2016-06-28	22.28	22.53	21.99	22.23	280763
2016-06-29	22.51	23.05	22.50	22.95	167377
2016-06-30	22.94	23.21	22.54	23.00	115732
2016-07-01	23.00	23.36	22.60	22.86	96241
2016-07-05	22.72	22.94	22.28	22.80	185952
2016-07-06	22.74	23.28	22.48	23.12	120010
2016-07-07	23.14	23.62	23.03	23.55	147648
2016-07-08	23.82	25.05	23.82	24.65	152579
2016-07-11	24.82	25.65	24.65	25.44	146487
2016-07-12	25.51	26.31	25.51	26.19	153697
2016-07-13	26.21	26.42	25.85	26.01	137394
2016-07-14	26.21	26.62	25.97	26.36	83694
2016-07-15	26.59	26.65	26.28	26.44	131940
2016-07-18	26.47	26.72	26.22	26.63	103589
2016-07-19	26.43	26.67	26.14	26.18	97441
2016-07-20	26.16	26.39	25.73	26.02	154883
2016-07-21	25.93	25.97	25.45	25.66	152190
2016-07-22	25.63	25.91	25.44	25.63	88515
2016-07-25	25.53	25.60	25.11	25.29	89818
2016-07-26	25.20	25.36	25.02	25.16	193860
2016-07-27	25.10	25.70	25.05	25.63	133874
2016-07-28	25.66	26.47	25.66	26.11	134058
2016-07-29	25.73	25.96	25.02	25.53	117540
2016-08-01	25.44	25.76	24.91	25.01	82706
2016-08-02	24.93	24.98	23.65	23.65	92382
2016-08-03	23.72	24.17	23.52	24.07	53391
2016-08-04	24.04	24.45	24.02	24.05	71641
2016-08-05	24.25	24.30	24.16	24.25	69667
2016-08-08	24.24	24.46	24.06	24.41	30228
2016-08-09	24.90	25.32	24.83	24.93	63258
2016-08-10	24.89	25.11	24.67	24.79	74936
2016-08-11	24.94	25.15	24.71	24.88	67044
2016-08-12	24.71	24.96	24.59	24.75	93179
2016-08-15	24.73	25.05	24.67	24.80	60104
2016-08-16	24.62	24.91	24.45	24.72	91211
2016-08-17	24.65	24.76	24.30	24.52	53748
2016-08-18	24.60	24.79	24.28	24.75	58517
2016-08-19	24.57	24.70	24.50	24.68	68439
2016-08-22	24.75	25.02	24.64	25.00	115507
2016-08-23	24.93	25.30	24.72	24.85	78022
2016-08-24	24.76	24.95	24.57	24.62	65695
2016-08-25	24.59	24.82	24.55	24.74	53650
2016-08-26	24.75	24.78	24.49	24.72	40843
2016-08-29	24.69	24.83	24.54	24.71	51683
2016-08-30	24.63	24.97	24.34	24.85	89216
2016-08-31	24.89	25.00	24.40	24.67	42742
2016-09-01	24.67	24.98	24.42	24.72	66010
2016-09-02	24.91	25.08	24.43	24.94	65999
2016-09-06	24.89	25.00	24.35	24.49	42702
2016-09-07	24.44	24.75	24.40	24.66	56317
2016-09-08	24.56	25.00	24.56	25.00	61065
2016-09-09	24.72	24.90	24.10	24.10	183643
2016-09-12	24.01	24.66	24.00	24.66	76371
2016-09-13	24.35	24.49	23.98	24.40	91738
2016-09-14	24.30	24.64	24.06	24.44	81314
2016-09-15	24.31	24.90	24.16	24.89	103681
2016-09-16	24.75	25.54	24.56	25.53	153112
2016-09-19	25.47	25.56	25.11	25.45	71839
2016-09-20	25.50	25.54	25.14	25.24	30601
2016-09-21	25.24	25.50	25.09	25.38	77715
2016-09-22	25.40	26.09	25.09	26.02	75432
2016-09-23	25.73	26.65	25.73	26.23	84198
2016-09-26	26.10	26.67	25.61	25.68	102271
2016-09-27	25.73	26.22	25.43	25.96	69229
2016-09-28	25.94	26.57	25.81	26.26	94037
2016-09-29	26.21	26.75	26.18	26.56	131687
2016-09-30	26.80	27.46	26.56	27.27	152999
2016-10-03	27.09	27.27	26.76	26.87	51868
2016-10-04	26.81	27.00	26.45	26.70	70296
2016-10-05	26.69	27.47	26.62	26.75	107541
2016-10-06	26.79	27.00	26.63	26.83	83441
2016-10-07	26.63	27.09	26.55	26.71	50235
2016-10-10	26.75	27.04	26.64	26.91	70636
2016-10-11	26.90	26.90	26.40	26.43	71151
2016-10-12	26.52	26.62	26.11	26.33	41040
2016-10-13	26.14	26.14	25.53	25.87	67185
2016-10-14	26.21	26.59	26.15	26.37	78886
2016-10-17	26.28	26.47	25.86	26.23	102861
2016-10-18	26.56	26.56	26.20	26.22	56213
2016-10-19	26.37	26.60	26.21	26.37	38150
2016-10-20	26.37	26.62	26.12	26.42	65407
2016-10-21	26.15	26.65	26.15	26.50	41732
2016-10-24	26.63	27.04	26.45	26.96	47587
2016-10-25	26.93	27.13	26.66	27.06	38610
2016-10-26	26.88	27.50	26.67	27.45	74402
2016-10-27	27.50	27.50	27.00	27.31	48787
2016-10-28	27.40	27.51	27.27	27.49	49724
2016-10-31	27.58	27.79	27.35	27.54	65351
2016-11-01	27.00	27.72	26.19	27.50	82434
2016-11-02	27.14	27.45	26.55	26.59	65147
2016-11-03	26.71	27.34	26.71	27.02	71187
2016-11-04	26.99	27.18	26.84	26.99	56480
2016-11-07	27.45	27.82	27.28	27.64	63968
2016-11-08	27.41	27.77	26.85	27.60	68800
2016-11-09	27.62	28.79	27.42	28.67	117476
2016-11-10	28.99	30.02	28.62	29.37	288796
2016-11-11	29.40	30.09	29.15	29.58	132116
2016-11-14	29.80	30.00	29.48	29.78	189623
2016-11-15	29.77	30.04	29.52	29.79	221660
2016-11-16	30.00	30.84	29.77	29.96	161111
2016-11-17	29.94	30.20	29.92	30.03	173970
2016-11-18	30.00	30.10	29.74	30.00	200064
2016-11-21	29.76	30.08	29.30	30.02	68648
2016-11-22	30.05	30.22	29.72	29.97	101305
2016-11-23	29.97	30.46	29.63	29.95	58323
2016-11-25	29.92	30.47	29.54	30.27	78581
2016-11-28	30.16	30.28	29.55	29.72	80481
2016-11-29	29.70	30.39	29.57	29.64	157972
2016-11-30	29.98	29.98	29.40	29.45	191009
2016-12-01	29.55	30.07	29.24	29.42	247187
2016-12-02	29.31	29.58	29.14	29.16	57641
2016-12-05	29.53	30.22	29.46	30.00	263219
2016-12-06	30.26	31.64	29.92	31.25	410793
2016-12-07	31.30	31.38	30.85	30.98	217672
2016-12-08	31.27	31.35	30.88	31.19	315406
2016-12-09	31.23	31.48	31.20	31.27	271437
2016-12-12	31.06	31.28	30.39	30.41	112628
2016-12-13	30.62	30.70	29.68	29.71	136724
2016-12-14	29.67	29.95	29.34	29.40	186472
2016-12-15	29.41	29.82	28.84	29.10	224934
2016-12-16	29.25	29.77	29.09	29.25	268698
2016-12-19	29.67	30.89	29.60	30.82	106083
2016-12-20	31.01	31.16	30.52	30.99	80198
2016-12-21	30.99	31.37	30.78	31.14	53945
2016-12-22	31.15	31.15	30.47	30.58	50560
2016-12-23	30.44	30.81	30.40	30.80	38892
2016-12-27	30.79	31.06	30.65	30.80	45555
2016-12-28	30.85	31.60	30.58	31.58	123237
2016-12-29	31.88	32.35	31.40	31.55	174815
2016-12-30	31.72	31.72	30.35	30.88	114684
2017-01-03	31.34	31.34	30.62	31.18	114747
2017-01-04	31.18	31.99	31.11	31.88	71599
2017-01-05	32.04	32.04	31.55	31.64	77338
2017-01-06	31.62	31.71	31.62	31.70	49149
2017-01-09	31.70	31.75	31.22	31.43	74075
2017-01-10	31.48	31.75	31.02	31.48	39512
2017-01-11	31.63	31.63	30.93	31.12	73338
2017-01-12	31.25	31.49	30.23	30.87	65626
2017-01-13	30.93	31.49	30.93	31.13	45884
2017-01-17	30.82	30.88	30.37	30.39	68569
2017-01-18	30.50	30.71	30.03	30.69	81750
2017-01-19	30.69	31.14	30.40	31.01	84664
2017-01-20	30.87	31.34	30.87	31.27	60074
2017-01-23	31.01	31.39	30.82	31.12	128120
2017-01-24	31.34	31.86	31.16	31.78	50042
2017-01-25	31.99	32.32	31.83	32.28	56013
2017-01-26	32.35	32.51	31.81	32.21	96164
2017-01-27	32.08	32.29	31.64	31.70	49274
2017-01-30	31.65	32.07	31.25	31.79	90445
2017-01-31	31.76	31.94	31.32	31.75	50914
2017-02-01	31.85	32.47	31.72	32.07	102995
2017-02-02	32.19	32.22	31.55	32.10	86750
2017-02-03	32.32	32.46	32.06	32.40	139512
2017-02-06	32.47	32.47	32.18	32.37	75913
2017-02-07	32.41	32.49	31.86	32.17	62375
2017-02-08	31.88	32.05	31.20	31.31	198392
2017-02-09	32.22	33.90	32.03	33.31	412137
2017-02-10	33.10	35.77	33.10	35.70	301129
2017-02-13	35.88	36.53	35.72	36.21	159587
2017-02-14	36.09	37.33	35.88	37.07	197486
2017-02-15	37.16	37.16	36.42	36.66	158190
2017-02-16	36.63	37.10	36.34	37.08	78881
2017-02-17	36.94	37.10	36.55	37.07	70561
2017-02-21	37.13	37.21	36.59	36.88	70313
2017-02-22	36.85	37.16	36.56	37.04	59211
2017-02-23	36.95	37.14	36.67	37.09	58125
2017-02-24	37.09	37.79	37.09	37.64	66988
2017-02-27	37.56	37.72	37.24	37.40	48760
2017-02-28	37.41	37.73	36.94	37.01	105735
2017-03-01	37.53	38.80	37.38	38.48	111505
2017-03-02	38.26	38.86	38.00	38.46	88403
2017-03-03	38.39	38.72	38.12	38.43	54454
2017-03-06	38.22	38.50	38.03	38.27	65094
2017-03-07	38.22	38.74	38.10	38.39	58177
2017-03-08	38.78	38.78	37.63	37.87	71193
2017-03-09	37.80	37.94	36.88	37.17	169105
2017-03-10	37.39	38.17	37.03	37.97	74550
2017-03-13	37.95	38.67	37.95	38.51	97187
2017-03-14	38.25	38.25	37.35	37.71	46847
2017-03-15	37.83	38.13	37.75	37.98	80950
2017-03-16	38.18	38.47	37.76	38.42	87470
2017-03-17	38.79	38.79	37.41	37.51	487303
2017-03-20	37.27	37.63	36.79	36.86	96984
2017-03-21	37.29	37.40	35.90	35.95	125037
2017-03-22	35.87	35.87	34.80	34.96	175524
2017-03-23	35.20	35.85	34.83	35.12	133306
2017-03-24	35.16	35.98	35.16	35.45	79844
2017-03-27	35.00	35.32	34.58	35.22	79646
2017-03-28	35.17	36.06	34.77	35.90	198162
2017-03-29	35.82	35.82	35.08	35.19	94501
2017-03-30	35.11	35.43	35.00	35.10	120429
2017-03-31	35.04	35.27	34.90	35.09	105039
2017-04-03	35.03	35.31	33.99	34.31	112632
2017-04-04	34.17	34.31	33.63	33.80	102242
2017-04-05	34.01	34.05	32.83	32.95	104292
2017-04-06	32.83	33.66	32.80	33.64	123935
2017-04-07	33.53	33.95	33.34	33.61	81932
2017-04-10	33.60	33.95	33.22	33.31	105066
2017-04-11	33.16	33.45	32.89	33.35	129665
2017-04-12	33.19	33.36	32.76	33.03	100878
2017-04-13	32.94	32.99	32.61	32.63	131342
2017-04-17	32.85	33.66	32.66	33.63	86279
2017-04-18	33.31	33.65	32.95	33.55	231254
2017-04-19	34.00	34.34	33.66	34.05	161384
2017-04-20	34.21	34.94	34.11	34.39	125001
2017-04-21	34.35	34.71	34.17	34.32	103452
2017-04-24	34.79	34.94	34.65	34.77	109187
2017-04-25	35.15	35.43	34.97	35.06	95172
2017-04-26	34.96	35.55	34.96	35.19	121517
2017-04-27	35.34	35.55	34.69	34.93	143007
2017-04-28	34.84	34.85	34.48	34.66	109435
2017-05-01	34.91	34.95	34.68	34.70	109678
2017-05-02	34.70	37.31	34.70	37.29	188290
2017-05-03	37.09	37.16	36.13	36.59	96627
2017-05-04	36.70	36.78	35.91	36.52	117433
2017-05-05	36.53	36.53	35.92	36.22	72231
2017-05-08	36.07	37.17	35.77	37.02	204541
2017-05-09	37.15	38.47	37.15	37.89	151545
2017-05-10	37.93	38.27	37.83	38.00	78420
2017-05-11	38.50	40.17	38.20	39.78	320817
2017-05-12	39.86	40.71	39.78	40.27	262596
2017-05-15	40.41	40.99	40.38	40.97	131544
2017-05-16	41.13	41.42	40.71	41.10	99805
2017-05-17	40.64	40.76	38.88	39.40	237157
2017-05-18	39.50	39.99	38.94	39.02	125617
2017-05-19	39.17	39.45	38.62	38.64	126316
2017-05-22	38.82	39.42	38.22	38.54	87855
2017-05-23	38.70	38.70	37.89	38.58	100936
2017-05-24	38.62	38.65	38.01	38.32	63313
2017-05-25	38.52	38.63	37.87	38.51	82362
2017-05-26	38.47	39.01	38.11	38.99	59207
2017-05-30	38.87	38.88	38.16	38.59	118510
2017-05-31	38.62	38.68	37.96	38.67	123944
2017-06-01	38.76	39.78	38.53	39.78	66609
2017-06-02	39.78	40.39	39.29	39.82	71030
2017-06-05	39.86	39.94	39.01	38.99	102828
2017-06-06	38.73	38.98	38.16	38.74	70414
2017-06-07	38.74	39.23	38.64	38.76	46162
2017-06-08	38.77	39.35	38.60	39.06	51454
2017-06-09	39.24	39.95	39.11	39.52	68402
2017-06-12	39.46	39.89	39.04	39.23	55417
2017-06-13	39.37	40.05	39.35	40.00	67102
2017-06-14	39.99	40.16	39.51	39.97	55957
2017-06-15	39.50	39.89	39.09	39.41	67930
2017-06-16	39.01	39.24	38.51	38.78	175404
2017-06-19	38.89	39.39	38.77	39.24	108235
2017-06-20	39.20	39.20	38.56	38.73	58264
2017-06-21	38.71	38.76	38.18	38.45	78781
2017-06-22	38.43	39.20	38.20	38.95	69014
2017-06-23	38.98	39.98	38.56	39.89	151148
2017-06-26	39.95	40.33	39.63	39.97	88416
2017-06-27	39.99	40.37	39.06	39.63	81463
2017-06-28	39.33	40.67	39.11	40.49	106865
2017-06-29	40.90	40.90	39.47	40.18	77362
2017-06-30	40.20	40.99	39.62	40.22	122183
2017-07-03	40.10	40.11	39.88	39.98	61820
2017-07-05	39.90	40.16	39.59	40.11	93745
2017-07-06	39.81	40.61	39.73	40.59	72587
2017-07-07	40.70	41.68	40.03	41.16	105211
2017-07-10	40.87	41.50	40.87	41.20	64498
2017-07-11	41.17	42.19	41.17	42.16	141576
2017-07-12	42.40	42.57	41.92	42.00	182260
2017-07-13	41.95	42.80	41.81	42.57	93076
2017-07-14	42.52	42.85	42.47	42.60	78863
2017-07-17	42.65	43.41	42.14	43.31	98447
2017-07-18	43.24	44.05	43.08	43.86	141619
2017-07-19	44.19	44.88	43.60	44.67	124411
2017-07-20	44.71	44.97	44.30	44.90	100201
2017-07-21	45.12	45.38	44.46	44.54	143413
2017-07-24	44.59	44.59	43.85	44.02	156313
2017-07-25	44.28	45.11	44.04	44.74	124323
2017-07-26	44.77	45.10	44.41	44.46	86931
2017-07-27	44.54	44.85	43.67	43.90	70625
2017-07-28	43.80	43.90	43.57	43.68	50521
2017-07-31	43.80	44.02	43.35	43.38	68112
2017-08-01	43.51	43.72	42.82	43.28	154671
2017-08-02	42.10	42.10	38.66	41.34	310732
2017-08-03	41.20	41.20	39.84	40.08	108792
2017-08-04	40.08	40.17	39.75	39.91	90869
2017-08-07	40.09	40.43	39.91	40.31	69809
2017-08-08	40.10	40.69	40.05	40.68	92477
2017-08-09	40.31	40.92	40.31	40.59	99871
2017-08-10	40.29	40.86	39.43	39.47	142113
2017-08-11	38.95	39.61	37.81	38.16	301296
2017-08-14	38.22	38.62	38.05	38.41	130126
2017-08-15	38.53	38.78	38.14	38.71	93982
2017-08-16	38.78	39.26	38.63	38.82	62764
2017-08-17	38.87	38.87	37.89	37.91	68323
2017-08-18	37.50	38.18	37.16	37.69	91628
2017-08-21	37.65	38.63	37.13	38.06	81698
2017-08-22	38.30	38.57	38.13	38.48	35451
2017-08-23	38.30	38.47	37.69	37.86	65892
2017-08-24	38.01	38.16	37.43	37.43	65096
2017-08-25	37.62	37.88	37.25	37.62	49456
2017-08-28	37.78	38.18	37.38	38.11	64409
2017-08-29	38.10	38.33	37.90	38.13	60452
2017-08-30	38.20	38.38	38.12	38.32	36037
2017-08-31	38.50	39.09	38.47	38.66	62591
2017-09-01	38.70	38.70	38.04	38.61	99798
2017-09-05	38.70	38.92	37.71	37.76	98044
2017-09-06	37.84	38.03	36.80	36.81	70497
2017-09-07	36.75	36.75	35.94	36.02	64409
2017-09-08	35.96	36.12	35.47	35.94	45498
2017-09-11	36.24	36.92	36.01	36.69	73625
2017-09-12	36.76	37.39	36.65	37.37	70391
2017-09-13	37.44	38.25	37.26	38.02	89081
2017-09-14	38.01	38.01	37.30	37.51	37766
2017-09-15	37.51	37.60	37.17	37.39	94766
2017-09-18	37.80	38.73	37.37	37.42	106756
2017-09-19	37.36	37.44	36.77	37.15	67866
2017-09-20	37.15	37.37	36.93	37.32	45568
2017-09-21	37.35	37.50	37.19	37.44	34521
2017-09-22	37.45	37.52	36.76	36.97	84252
2017-09-25	36.82	36.93	36.00	36.03	73960
2017-09-26	36.24	36.57	35.59	36.23	121858
2017-09-27	36.57	36.93	35.53	36.90	293327
2017-09-28	36.90	37.91	36.78	37.88	67031
2017-09-29	37.84	38.32	37.70	38.31	101267
2017-10-02	38.44	38.79	38.23	38.73	87446
2017-10-03	38.77	39.26	38.62	39.08	62610
2017-10-04	39.20	39.20	37.82	37.86	79659
2017-10-05	37.90	38.40	37.62	37.96	97353
2017-10-06	37.82	37.96	37.36	37.40	73472
2017-10-09	37.35	37.43	36.78	36.79	1036735
2017-10-10	36.87	37.11	36.65	37.05	69285
2017-10-11	37.02	37.44	37.02	37.15	62215
2017-10-12	37.07	37.20	36.70	36.75	39824
2017-10-13	36.78	37.38	36.52	36.83	76579
2017-10-16	36.88	37.16	36.63	36.85	67383
2017-10-17	36.85	36.85	36.51	36.59	53629
2017-10-18	36.75	36.99	36.60	36.66	44254
2017-10-19	36.40	37.24	36.40	37.18	79321
2017-10-20	37.55	38.36	37.47	38.21	58461
2017-10-23	38.24	38.41	37.74	38.02	52147
2017-10-24	38.11	38.43	37.90	38.05	52676
2017-10-25	38.01	38.72	37.91	38.62	62222
2017-10-26	38.75	39.38	38.66	39.33	100387
2017-10-27	39.33	40.51	39.15	40.43	115746
2017-10-30	40.12	40.15	38.24	39.04	126549
2017-10-31	39.12	39.71	37.61	38.60	184299
2017-11-01	38.96	38.96	37.74	37.78	136622
2017-11-02	37.75	40.59	37.65	39.82	101228
2017-11-03	39.87	39.87	38.14	38.20	45242
2017-11-06	38.05	38.44	37.99	38.07	46462
2017-11-07	38.00	38.20	37.54	37.79	107216
2017-11-08	37.62	38.42	37.57	37.84	98031
2017-11-09	37.60	38.21	37.53	38.00	83943
2017-11-10	38.00	38.48	37.79	38.18	118150
2017-11-13	38.00	38.72	37.51	38.54	76770
2017-11-14	38.30	39.30	38.16	39.29	89215
2017-11-15	38.83	39.30	38.58	39.03	60609
2017-11-16	39.23	39.97	39.23	39.65	48202
2017-11-17	39.39	39.89	39.04	39.80	43502
2017-11-20	39.94	41.01	39.79	41.00	73755
2017-11-21	41.14	41.90	41.00	41.44	103138
2017-11-22	41.44	41.91	41.23	41.56	80771
2017-11-24	41.65	41.86	41.15	41.80	30246
2017-11-27	41.96	42.33	41.76	41.97	74859
2017-11-28	41.75	42.20	40.87	42.06	80443
2017-11-29	42.15	42.67	41.72	42.06	74206
2017-11-30	42.23	43.66	41.77	42.53	156964
2017-12-01	42.83	43.30	41.88	43.03	111421
2017-12-04	44.11	45.63	44.01	44.37	147988
2017-12-05	44.60	44.85	43.86	43.90	60015
2017-12-06	43.91	44.00	43.11	43.63	81640
2017-12-07	43.18	43.79	43.18	43.63	143661
2017-12-08	44.02	44.02	43.51	43.64	40516
2017-12-11	43.69	43.73	43.32	43.60	41870
2017-12-12	43.71	44.72	43.65	44.23	92176
2017-12-13	44.27	44.99	44.24	44.34	70437
2017-12-14	44.39	45.00	44.03	44.10	80448
2017-12-15	44.55	45.85	44.40	45.19	175337
2017-12-18	45.56	46.17	44.84	45.29	67789
2017-12-19	45.51	45.89	45.01	45.15	84625
2017-12-20	45.34	45.38	44.28	44.75	106764
2017-12-21	44.79	45.78	44.79	45.42	109807
2017-12-22	45.65	46.12	44.92	45.30	212110
2017-12-26	45.30	45.69	45.10	45.55	70858
2017-12-27	45.59	46.05	45.24	45.44	110658
2017-12-28	45.52	45.52	45.22	45.48	91825
2017-12-29	45.55	46.31	45.55	45.60	155713
2018-01-02	45.73	45.85	44.80	45.20	100630
2018-01-03	45.31	45.69	44.91	45.03	175744
2018-01-04	44.97	46.54	44.09	45.98	279875
2018-01-05	46.18	47.45	46.09	46.93	194874
2018-01-08	47.89	48.23	47.01	47.90	151751
2018-01-09	48.00	49.38	47.87	48.85	218265
2018-01-10	49.12	49.13	47.81	47.96	181468
2018-01-11	48.19	48.37	47.86	48.02	103660
2018-01-12	48.31	49.00	48.02	48.86	133430
2018-01-16	49.00	49.30	47.73	47.83	119481
2018-01-17	47.92	48.83	47.92	48.57	82187
2018-01-18	48.58	48.97	47.83	48.16	60177
2018-01-19	48.17	49.00	48.17	48.73	153163
2018-01-22	48.34	49.22	48.34	48.96	57195
2018-01-23	48.75	49.30	48.50	49.03	83127
2018-01-24	49.28	49.69	49.14	49.35	89192
2018-01-25	49.53	50.02	49.38	49.83	105021
2018-01-26	50.00	50.35	49.71	49.90	66367
2018-01-29	50.08	50.10	48.88	48.92	65661
2018-01-30	48.59	48.88	48.01	48.05	77421
2018-01-31	48.08	48.26	47.28	47.35	88374
2018-02-01	47.24	48.16	46.67	48.16	93100
2018-02-02	47.81	48.00	46.04	46.13	69013
2018-02-05	46.00	46.62	44.10	44.20	137211
2018-02-06	43.21	45.95	43.01	45.00	132220
2018-02-07	45.31	48.36	43.10	47.75	196224
2018-02-08	48.14	48.31	46.60	46.66	132196
2018-02-09	47.07	47.58	44.60	45.87	205123
2018-02-12	46.18	48.14	45.72	47.84	160142
2018-02-13	47.68	47.90	46.80	47.63	143102
2018-02-14	47.17	48.40	47.03	48.24	96016
2018-02-15	48.76	48.90	47.64	48.83	138373
2018-02-16	48.48	49.27	48.26	48.45	124117
2018-02-20	48.13	48.97	48.06	48.45	99612
2018-02-21	48.36	48.70	47.67	48.02	148634
2018-02-22	48.22	48.59	47.66	47.76	130959
2018-02-23	47.87	48.15	47.57	48.12	57887
2018-02-26	48.05	49.00	47.87	48.49	124762
2018-02-27	48.65	49.08	48.23	48.27	125021
2018-02-28	48.34	48.66	47.69	47.81	113702
2018-03-01	47.80	48.24	46.74	48.15	142311
2018-03-02	48.15	48.60	47.68	48.10	118808
2018-03-05	47.88	48.31	47.27	47.86	124633
2018-03-06	48.00	48.37	47.34	48.11	104423
2018-03-07	47.98	48.50	47.96	48.20	116440
2018-03-08	48.43	48.67	47.76	48.60	61742
2018-03-09	48.86	50.00	48.73	49.68	133259
2018-03-12	49.75	49.98	49.02	49.65	258407
2018-03-13	49.66	49.99	49.08	49.22	90484
2018-03-14	49.23	49.69	49.06	49.34	77005
2018-03-15	49.35	49.83	49.15	49.27	95970
2018-03-16	49.27	50.00	49.27	49.85	179846
2018-03-19	49.83	49.94	48.88	49.50	133157
2018-03-20	49.50	50.00	49.27	49.59	107764
2018-03-21	49.73	50.00	49.07	49.85	221748
2018-03-22	49.29	49.95	49.00	49.01	156505
2018-03-23	48.92	49.43	47.65	47.67	202289
2018-03-26	48.40	49.75	48.34	49.36	95439
2018-03-27	49.55	49.75	48.72	48.95	184886
2018-03-28	48.92	49.34	48.74	48.93	112493
2018-03-29	49.16	50.30	49.07	50.10	241142
2018-04-02	50.00	50.16	49.07	49.50	257054
2018-04-03	49.79	51.05	49.79	50.85	296928
2018-04-04	50.27	53.22	50.27	52.93	314165
2018-04-05	53.29	54.00	52.88	53.75	141661
2018-04-06	53.62	54.01	52.86	53.05	211947
2018-04-09	53.54	54.49	53.02	53.05	174603
2018-04-10	53.60	54.29	53.26	53.48	144004
2018-04-11	53.22	53.85	52.53	53.80	192882
2018-04-12	52.92	53.88	52.53	53.26	193762
2018-04-13	53.41	53.82	53.15	53.32	150664
2018-04-16	53.93	54.47	53.73	53.89	133547
2018-04-17	54.19	54.45	53.88	54.19	84259
2018-04-18	54.41	55.13	53.96	54.40	219530
2018-04-19	54.28	54.84	54.16	54.40	172111
2018-04-20	54.33	54.92	54.33	54.44	80012
2018-04-23	54.33	54.99	54.16	54.52	95678
2018-04-24	54.76	55.56	54.31	54.62	137711
2018-04-25	54.70	54.79	53.71	54.31	141505
2018-04-26	54.30	54.79	54.01	54.71	96793
2018-04-27	54.73	55.28	54.44	55.17	82110
2018-04-30	55.35	55.99	55.02	55.49	127549
2018-05-01	55.69	55.69	54.71	55.32	179473
2018-05-02	54.00	54.71	51.52	53.00	510594
2018-05-03	53.00	54.12	52.85	54.05	256239
2018-05-04	51.90	53.00	50.25	52.02	1096074
2018-05-07	52.31	52.96	51.88	52.45	167171
2018-05-08	52.45	52.93	52.09	52.51	172958
2018-05-09	53.00	53.55	52.48	53.44	184086
2018-05-10	53.48	53.81	53.35	53.66	263417
2018-05-11	53.67	54.65	53.60	54.32	159973
2018-05-14	54.42	54.67	53.79	53.88	119765
2018-05-15	53.59	54.28	53.59	54.03	178031
2018-05-16	54.02	54.61	53.94	54.33	67118
2018-05-17	54.28	54.78	54.20	54.31	114223
2018-05-18	54.61	54.87	54.44	54.77	128763
2018-05-21	55.14	55.67	54.92	55.58	124650
2018-05-22	55.76	56.62	55.72	56.06	115556
2018-05-23	55.95	56.41	55.65	56.41	103075
2018-05-24	56.38	56.50	55.98	56.49	111169
2018-05-25	56.50	56.76	55.78	56.36	231947
2018-05-29	55.99	56.17	54.24	55.18	222814
2018-05-30	55.52	56.16	55.40	55.57	141044
2018-05-31	55.60	55.96	54.78	55.27	184266
2018-06-01	55.70	56.16	55.07	55.11	160374
2018-06-04	55.50	55.50	54.14	54.99	241649
2018-06-05	55.04	55.29	54.31	55.14	200501
2018-06-06	55.31	55.64	55.05	55.45	106703
2018-06-07	55.62	55.75	55.31	55.51	126813
2018-06-08	55.64	56.93	55.42	56.81	177482
2018-06-11	56.83	57.21	56.64	56.99	139115
2018-06-12	56.94	57.95	56.72	56.74	139080
2018-06-13	56.67	57.33	56.51	56.94	139085
2018-06-14	57.03	58.19	57.03	57.82	120513
2018-06-15	57.47	58.25	57.27	58.22	148214
2018-06-18	58.09	58.76	57.96	58.60	102775
2018-06-19	58.26	58.42	56.74	57.34	132869
2018-06-20	57.49	57.84	56.70	56.74	148980
2018-06-21	56.41	56.65	55.15	55.77	207262
2018-06-22	55.94	56.39	55.70	56.07	725207
2018-06-25	56.19	56.19	54.93	55.03	148287
2018-06-26	55.12	55.82	54.87	55.24	121678
2018-06-27	55.21	55.58	54.45	54.47	130527
2018-06-28	54.50	55.04	53.73	53.85	135336
2018-06-29	54.10	54.96	53.36	53.39	177367
2018-07-02	53.00	54.60	53.00	54.60	119468
2018-07-03	54.76	55.50	54.71	55.19	102731
2018-07-05	55.49	55.50	54.35	54.70	137988
2018-07-06	54.65	55.48	54.52	55.41	84232
2018-07-09	55.77	56.80	55.35	56.80	98666
2018-07-10	57.12	57.12	55.98	56.71	115149
2018-07-11	56.59	57.57	56.37	57.49	253349
2018-07-12	57.80	57.96	56.94	56.96	143785
2018-07-13	56.72	57.00	56.27	56.95	117185
2018-07-16	55.01	55.89	52.10	52.78	450742
2018-07-17	52.46	53.94	52.40	53.62	212455
2018-07-18	53.68	54.90	53.53	54.53	167812
2018-07-19	54.60	55.12	54.22	54.89	124177
2018-07-20	55.00	55.23	54.38	55.05	107438
2018-07-23	54.95	55.92	54.86	55.64	70554
2018-07-24	55.99	56.60	55.72	55.94	112929
2018-07-25	55.93	56.27	55.53	55.66	80430
2018-07-26	55.66	57.05	55.16	56.85	141068
2018-07-27	57.00	57.64	56.32	57.11	258976
2018-07-30	57.12	57.63	54.96	55.07	150748
2018-07-31	57.50	60.82	57.40	60.21	416677
2018-08-01	60.18	60.40	57.78	58.93	245557
2018-08-02	58.93	58.93	57.15	57.90	263569
2018-08-03	58.03	58.03	56.89	57.14	97372
2018-08-06	57.12	58.22	56.95	57.94	165062
2018-08-07	58.20	58.20	57.31	57.74	185437
2018-08-08	57.76	58.90	57.45	58.72	159035
2018-08-09	59.00	59.92	59.00	59.47	196476
2018-08-10	59.09	59.97	58.60	59.63	132305
2018-08-13	59.70	59.96	59.24	59.34	65366
2018-08-14	59.52	60.95	59.39	60.78	141366
2018-08-15	60.77	61.18	59.00	59.10	95596
2018-08-16	59.51	59.97	58.93	59.05	121925
2018-08-17	59.09	59.16	57.35	58.08	209442
2018-08-20	58.21	58.71	57.95	58.17	96752
2018-08-21	58.11	59.10	58.01	58.85	99482
2018-08-22	58.64	60.00	58.51	59.15	93242
2018-08-23	59.03	59.41	58.60	59.22	88086
2018-08-24	59.36	59.84	59.12	59.28	78065
2018-08-27	59.62	59.84	58.86	59.03	83354
2018-08-28	59.27	59.41	58.53	58.82	126924
2018-08-29	58.94	59.10	58.43	58.62	112741
2018-08-30	58.44	58.69	58.16	58.32	55116
2018-08-31	58.11	58.27	57.69	57.87	82515
2018-09-04	57.80	57.80	56.96	57.20	91763
2018-09-05	57.12	57.19	56.25	56.49	69532
2018-09-06	56.40	56.40	55.00	55.06	135681
2018-09-07	54.93	55.35	54.00	54.80	155531
2018-09-10	54.87	55.02	53.60	53.72	146049
2018-09-11	53.72	54.25	53.22	54.06	98299
2018-09-12	53.84	53.84	53.18	53.44	65558
2018-09-13	53.75	54.68	53.56	54.60	86260
2018-09-14	54.69	55.90	54.69	54.90	101964
2018-09-17	54.77	54.83	52.51	52.86	108375
2018-09-18	52.84	53.61	52.50	52.83	71571
2018-09-19	52.84	53.18	52.24	52.52	69409
2018-09-20	52.81	53.10	52.21	52.97	68905
2018-09-21	53.30	53.64	52.65	53.26	171738
2018-09-24	53.25	53.92	52.86	53.30	87750
2018-09-25	53.45	54.18	53.26	53.79	66271
2018-09-26	53.79	54.33	52.94	52.99	96775
2018-09-27	53.00	53.31	52.24	52.46	62566
2018-09-28	52.35	52.75	52.06	52.35	97229
2018-10-01	52.51	52.74	51.31	51.55	70150
2018-10-02	51.30	51.30	49.79	49.98	129752
2018-10-03	49.92	50.51	49.09	50.31	138195
2018-10-04	49.91	50.09	49.40	49.89	138592
2018-10-05	49.86	50.27	49.01	49.91	161246
2018-10-08	49.71	50.26	48.49	48.84	140633
2018-10-09	48.56	49.30	48.23	48.71	122827
2018-10-10	48.36	48.80	46.59	46.70	233554
2018-10-11	46.32	47.28	44.86	44.86	142194
2018-10-12	45.53	45.74	44.73	45.48	193209
2018-10-15	45.30	46.97	45.01	46.60	138645
2018-10-16	46.95	48.41	46.73	48.03	91384
2018-10-17	47.45	48.40	47.29	47.97	136153
2018-10-18	47.77	47.85	45.65	45.88	95846
2018-10-19	45.91	45.99	44.68	45.00	60566
2018-10-22	44.98	45.09	43.76	44.79	87034
2018-10-23	44.00	44.00	42.50	42.97	111169
2018-10-24	42.84	42.94	40.78	40.90	92539
2018-10-25	41.23	42.63	41.14	42.29	158062
2018-10-26	41.65	42.90	41.14	42.55	102047
2018-10-29	43.23	43.28	42.30	42.70	197036
2018-10-30	42.69	45.52	41.22	44.41	248084
2018-10-31	45.29	46.94	45.14	45.34	164248
2018-11-01	46.07	47.74	45.61	47.19	302005
2018-11-02	47.27	47.49	44.87	45.67	121993
2018-11-05	45.68	46.00	44.74	45.35	120965
2018-11-06	47.00	48.47	46.17	48.13	284100
2018-11-07	49.05	49.05	47.69	48.07	123980
2018-11-08	48.07	48.83	47.34	48.79	114638
2018-11-09	48.51	48.62	46.51	46.94	98770
2018-11-12	47.01	47.34	45.86	45.91	78361
2018-11-13	46.29	46.89	45.47	45.97	68398
2018-11-14	46.41	46.63	44.69	45.40	86699
2018-11-15	44.99	46.46	44.54	46.46	66481
2018-11-16	45.98	46.50	45.71	46.48	105557
2018-11-19	47.04	47.61	45.29	46.03	184457
2018-11-20	45.50	47.33	45.14	47.06	168112
2018-11-21	47.30	48.05	46.51	47.26	77134
2018-11-23	46.81	48.40	46.70	47.06	75876
2018-11-26	47.73	49.14	47.51	48.07	108078
2018-11-27	47.74	47.92	46.70	46.88	94857
2018-11-28	47.17	48.12	46.17	48.00	79731
2018-11-29	47.58	47.80	45.34	47.47	95425
2018-11-30	47.41	47.93	46.82	47.23	61373
2018-12-03	47.87	48.24	47.00	47.52	105880
2018-12-04	47.33	47.52	43.80	44.14	107400
2018-12-06	43.33	44.51	43.11	44.20	135081
2018-12-07	44.22	44.85	43.03	43.61	91759
2018-12-10	43.54	44.10	42.65	43.71	78157
2018-12-11	44.42	44.42	42.64	43.24	95077
2018-12-12	43.85	44.72	43.52	43.82	68594
2018-12-13	43.98	43.98	42.40	42.59	100151
2018-12-14	42.20	42.82	40.15	40.33	120434
2018-12-17	39.99	40.15	38.34	38.70	195415
2018-12-18	38.98	39.28	38.43	39.23	154939
2018-12-19	39.00	39.81	38.04	38.53	147827
2018-12-20	38.24	38.51	37.01	37.38	187709
2018-12-21	37.39	37.80	35.92	36.14	272242
2018-12-24	35.69	37.02	35.28	35.84	68878
2018-12-26	35.75	38.25	35.64	38.16	145887
2018-12-27	37.50	39.22	37.09	39.19	99998
2018-12-28	39.38	39.70	38.64	39.14	67618
2018-12-31	39.22	39.39	38.26	38.76	59652
2019-01-02	37.99	40.00	37.84	39.76	109966
2019-01-03	39.45	39.98	39.14	39.31	70590
2019-01-04	40.12	41.07	39.86	40.61	58926
2019-01-07	39.97	40.81	39.31	40.11	82253
2019-01-08	40.40	41.84	40.18	41.22	98370
2019-01-09	41.67	42.11	40.86	41.70	140203
2019-01-10	41.70	42.49	41.30	42.33	70246
2019-01-11	42.11	42.58	41.40	42.41	94442
2019-01-14	42.27	43.24	42.21	42.48	52736
2019-01-15	42.68	43.13	42.08	42.96	54716
2019-01-16	42.75	43.72	42.75	43.37	52583
2019-01-17	43.36	44.19	43.05	43.69	50572
2019-01-18	43.85	44.56	43.85	44.36	144754
2019-01-22	44.00	44.00	42.54	42.94	67658
2019-01-23	43.08	43.24	42.23	42.96	59323
2019-01-24	42.91	43.58	42.82	43.08	49207
2019-01-25	43.50	44.34	43.00	43.64	67570
2019-01-28	43.05	43.53	42.69	43.39	59635
2019-01-29	43.47	43.80	42.91	42.95	65739
2019-01-30	43.20	44.26	43.15	43.82	45542
2019-01-31	43.70	43.95	43.20	43.48	67652
2019-02-01	43.34	44.14	43.34	43.78	31384
2019-02-04	43.79	44.22	43.30	44.02	46261
2019-02-05	44.07	44.47	43.52	43.76	39452
2019-02-06	43.75	43.97	43.33	43.94	100916
2019-02-07	42.50	42.96	41.12	42.82	194461
2019-02-08	42.47	43.82	42.47	43.78	119575
2019-02-11	44.32	44.32	43.38	43.70	109480
2019-02-12	43.91	43.93	43.09	43.83	74947
2019-02-13	43.87	44.15	43.04	44.14	100051
2019-02-14	43.75	44.03	43.26	43.83	71513
2019-02-15	44.21	45.57	44.21	45.39	102494
2019-02-19	45.00	45.61	44.57	44.93	101382
2019-02-20	44.91	45.12	44.62	44.94	53011
2019-02-21	44.74	45.10	44.19	44.53	106715
2019-02-22	44.69	45.44	44.31	45.43	93787
2019-02-25	45.63	46.29	45.08	45.34	75104
2019-02-26	45.23	45.56	45.02	45.24	82357
2019-02-27	45.18	46.36	45.02	46.07	87761
2019-02-28	46.00	46.29	45.64	46.23	102317
2019-03-01	46.50	47.17	46.28	46.93	58490
2019-03-04	46.91	47.05	44.31	44.43	142607
2019-03-05	44.42	44.42	43.52	43.71	100174
2019-03-06	43.61	43.79	42.06	42.41	139109
2019-03-07	42.49	42.49	41.12	41.30	114834
2019-03-08	41.00	41.33	40.46	40.60	93898
2019-03-11	41.03	41.59	40.81	41.14	183645
2019-03-12	41.26	41.75	40.86	41.31	170334
2019-03-13	41.57	41.96	41.16	41.26	79997
2019-03-14	41.31	41.31	40.30	40.69	77446
2019-03-15	40.66	40.94	40.36	40.61	259630
2019-03-18	40.52	42.02	40.52	41.67	144796
2019-03-19	42.19	42.19	41.22	41.35	79257
2019-03-20	41.35	41.68	41.01	41.11	107304
2019-03-21	41.00	41.96	40.90	40.96	127444
2019-03-22	40.49	40.52	39.00	40.30	378655
2019-03-25	40.30	41.99	39.92	41.54	312864
2019-03-26	41.92	42.16	41.53	42.05	108209
2019-03-27	41.92	42.28	41.62	42.09	82529
2019-03-28	42.10	42.79	41.47	42.31	159298
2019-03-29	42.71	42.78	41.75	41.80	63977
2019-04-01	42.10	42.74	41.94	42.10	62651
2019-04-02	42.10	42.50	41.44	42.00	326749
2019-04-03	42.23	42.36	40.96	41.00	102041
2019-04-04	41.07	42.00	40.93	41.60	109316
2019-04-05	41.63	41.99	41.41	41.73	177015
2019-04-08	41.32	41.53	40.52	40.89	144377
2019-04-09	40.43	40.76	39.75	39.76	130377
2019-04-10	39.65	40.57	39.45	40.16	107282
2019-04-11	39.99	40.45	39.59	39.64	61963
2019-04-12	39.86	40.27	39.74	40.09	176407
2019-04-15	40.09	40.33	39.98	40.24	42804
2019-04-16	40.28	41.19	40.20	41.13	74447
2019-04-17	41.21	41.34	40.52	41.22	82499
2019-04-18	41.27	41.72	41.09	41.62	107435
2019-04-22	41.60	42.13	41.21	42.00	86746
2019-04-23	42.00	43.08	41.86	42.76	110469
2019-04-24	42.76	43.42	42.44	42.50	80747
2019-04-25	42.48	42.68	41.91	42.41	87692
2019-04-26	42.45	42.73	42.18	42.72	108979
2019-04-29	42.88	43.38	42.81	43.24	82715
2019-04-30	43.41	43.88	42.88	43.12	221555
2019-05-01	43.28	44.14	41.35	42.99	299469
2019-05-02	42.87	43.95	42.87	43.66	125734
2019-05-03	43.62	44.36	43.05	44.32	256420
2019-05-06	43.49	45.16	43.35	44.94	173157
2019-05-07	44.35	44.96	43.94	44.24	244902
2019-05-08	44.23	44.45	43.79	43.81	121326
2019-05-09	43.46	44.00	42.81	43.80	109170
2019-05-10	43.55	43.56	42.51	43.08	171285
2019-05-13	42.19	42.19	40.45	40.49	218860
2019-05-14	40.59	40.86	39.84	39.87	136379
2019-05-15	39.48	40.25	38.25	39.93	260951
2019-05-16	40.00	40.55	39.86	40.17	145607
2019-05-17	39.88	40.13	39.41	39.43	146866
2019-05-20	39.29	39.99	39.03	39.19	147232
2019-05-21	39.48	39.75	39.02	39.43	101045
2019-05-22	39.23	39.36	39.01	39.08	100754
2019-05-23	38.67	38.68	37.41	37.78	130295
2019-05-24	38.08	38.42	37.76	38.23	119182
2019-05-28	38.26	38.93	38.26	38.65	157329
2019-05-29	38.43	38.80	38.05	38.32	146108
2019-05-30	38.30	39.30	38.06	38.26	144075
2019-05-31	37.73	38.00	36.67	36.90	266412
2019-06-03	36.84	37.28	36.48	36.99	151205
2019-06-04	37.45	38.51	37.22	38.49	73917
2019-06-05	38.51	39.23	38.34	38.95	150322
2019-06-06	38.91	39.49	38.69	39.27	126462
2019-06-07	39.36	40.17	39.20	40.01	111691
2019-06-10	40.25	40.68	39.75	39.89	231378
2019-06-11	40.20	40.83	39.88	40.59	223001
2019-06-12	40.38	40.79	40.09	40.78	111211
2019-06-13	40.99	41.25	40.04	40.45	192224
2019-06-14	40.36	42.17	40.14	41.54	524800
2019-06-17	41.60	41.62	39.73	40.31	248859
2019-06-18	40.48	41.22	40.34	40.68	123845
2019-06-19	40.61	40.95	40.09	40.25	89659
2019-06-20	40.33	40.53	39.90	40.17	99023
2019-06-21	39.97	40.35	39.73	40.18	213836
2019-06-24	40.35	40.40	39.37	39.38	150109
2019-06-25	39.48	40.86	39.20	40.56	300319
2019-06-26	40.65	40.89	39.73	40.13	109734
2019-06-27	40.19	40.95	40.01	40.29	107055
2019-06-28	40.36	41.28	40.27	40.52	742110
2019-07-01	40.97	41.85	40.75	41.42	181197
2019-07-02	41.28	41.39	40.18	40.94	107213
2019-07-03	40.99	41.17	40.41	40.59	88410
2019-07-05	40.57	40.87	40.51	40.85	70291
2019-07-08	40.60	40.84	38.70	39.16	154957
2019-07-09	38.89	38.99	38.34	38.79	120375
2019-07-10	38.96	39.20	38.49	38.49	107850
2019-07-11	38.55	38.79	37.60	37.75	156057
2019-07-12	37.89	38.55	37.17	38.50	192548
2019-07-15	38.50	38.60	37.37	37.45	105725
2019-07-16	37.35	38.58	37.11	38.02	164108
2019-07-17	38.00	38.00	37.17	37.68	85710
2019-07-18	37.58	37.66	37.11	37.21	94321
2019-07-19	37.14	37.19	36.80	36.84	77944
2019-07-22	36.84	37.00	36.20	36.42	117991
2019-07-23	36.48	36.74	36.05	36.24	84660
2019-07-24	36.08	37.13	35.99	37.11	253995
2019-07-25	37.13	37.16	36.21	36.34	107837
2019-07-26	36.32	37.04	36.30	36.89	91353
2019-07-29	36.84	37.78	36.83	37.56	152526
2019-07-30	39.40	41.01	38.45	40.76	259108
2019-07-31	41.26	43.12	41.26	42.16	180700
2019-08-01	42.47	42.49	40.08	40.18	184040
2019-08-02	39.84	40.52	39.02	40.31	135863
2019-08-05	39.59	40.15	39.24	39.40	173955
2019-08-06	39.40	40.42	39.32	40.00	163024
2019-08-07	39.43	40.16	38.73	39.88	152967
2019-08-08	40.07	41.00	39.99	40.29	127463
2019-08-09	40.19	40.34	39.74	39.78	143416
2019-08-12	39.48	39.92	39.48	39.69	86672
2019-08-13	39.60	41.13	39.60	40.89	101661
2019-08-14	39.87	40.36	39.38	39.42	216120
2019-08-15	39.68	40.84	39.14	39.99	140724
2019-08-16	40.13	41.44	40.00	41.00	112591
2019-08-19	41.47	41.84	41.20	41.33	85076
2019-08-20	41.30	42.02	40.87	41.85	60515
2019-08-21	42.34	42.92	42.04	42.31	98922
2019-08-22	42.45	42.72	41.47	41.54	77788
2019-08-23	41.25	41.58	39.98	40.07	76594
2019-08-26	40.49	40.68	39.97	40.39	67858
2019-08-27	40.60	40.60	39.68	39.94	104906
2019-08-28	39.86	40.35	39.65	40.28	114885
2019-08-29	40.79	41.74	40.77	41.44	87302
2019-08-30	41.68	41.84	41.38	41.61	71053
2019-09-03	41.17	41.37	39.75	40.21	88592
2019-09-04	40.61	40.77	40.27	40.50	68151
2019-09-05	40.84	42.07	40.84	41.14	73808
2019-09-06	41.27	41.50	40.83	41.12	71380
2019-09-09	41.41	42.97	41.19	42.70	132761
2019-09-10	42.84	42.84	41.88	42.42	120509
2019-09-11	42.70	43.78	42.14	43.54	100467
2019-09-12	43.40	44.44	42.98	44.26	74919
2019-09-13	44.52	44.98	44.05	44.16	166554
2019-09-16	43.90	43.90	42.20	42.79	138431
2019-09-17	42.54	42.54	41.08	41.23	149569
2019-09-18	41.28	42.32	40.52	42.22	215716
2019-09-19	42.26	42.73	41.52	41.64	162575
2019-09-20	41.59	41.80	40.82	41.67	275969
2019-09-23	41.39	42.16	40.94	41.91	76867
2019-09-24	41.66	41.78	40.60	41.05	89709
2019-09-25	40.95	41.78	40.87	41.62	56959
2019-09-26	41.53	41.55	40.72	40.79	86448
2019-09-27	41.04	41.61	39.88	40.02	135883
2019-09-30	40.19	41.01	39.91	40.70	81012
2019-10-01	40.99	41.10	39.58	39.68	90289
2019-10-02	39.38	39.63	38.89	39.33	68661
2019-10-03	39.24	39.24	38.45	38.61	92033
2019-10-04	38.44	39.11	38.35	39.10	113170
2019-10-07	38.88	39.87	38.79	39.47	99298
2019-10-08	39.06	39.06	38.22	38.24	89473
2019-10-09	38.64	38.86	38.14	38.25	100264
2019-10-10	38.44	39.27	38.15	38.66	100935
2019-10-11	39.34	40.30	39.34	39.97	70330
2019-10-14	39.73	40.15	39.61	40.01	52459
2019-10-15	40.09	40.95	40.00	40.58	71229
2019-10-16	40.48	40.76	40.41	40.55	51639
2019-10-17	40.79	41.00	39.97	40.25	38966
2019-10-18	39.99	40.73	39.43	40.22	94739
2019-10-21	40.59	41.11	40.52	40.78	40983
2019-10-22	40.71	40.99	40.05	40.06	87680
2019-10-23	40.02	40.02	39.24	39.32	58434
2019-10-24	39.31	39.31	38.68	39.21	63113
2019-10-25	39.19	39.50	38.85	39.24	187421
2019-10-28	39.51	40.01	39.28	39.60	228318
2019-10-29	40.17	43.50	40.17	43.18	290089
2019-10-30	43.00	43.13	41.39	42.30	160419
2019-10-31	42.08	42.08	40.69	41.53	181188
2019-11-01	41.89	42.21	41.01	41.53	162254
2019-11-04	41.92	42.68	41.70	42.56	97374
2019-11-05	42.65	43.42	42.65	42.99	110750
2019-11-06	42.80	43.20	42.46	42.64	94880
2019-11-07	42.98	43.20	42.45	42.56	60042
2019-11-08	42.34	42.72	41.96	42.27	44418
2019-11-11	41.92	42.72	41.92	42.59	100187
2019-11-12	42.80	42.99	41.94	42.19	91215
2019-11-13	41.84	42.31	41.69	41.88	94979
2019-11-14	41.78	42.16	41.61	41.70	38397
2019-11-15	41.95	42.57	41.19	42.15	99137
2019-11-18	41.93	42.52	41.72	42.35	73249
2019-11-19	42.27	42.88	42.05	42.66	88921
2019-11-20	42.38	43.00	42.38	42.65	121957
2019-11-21	42.75	42.75	41.93	42.21	108857
2019-11-22	42.40	42.95	41.56	42.82	53552
2019-11-25	42.91	44.01	42.26	43.52	129070
2019-11-26	43.51	43.95	43.03	43.20	77142
2019-11-27	43.35	43.48	42.80	43.05	69084
2019-11-29	42.86	43.23	42.52	42.62	30228
2019-12-02	42.61	43.18	41.85	42.46	71574
2019-12-03	42.00	42.46	41.40	42.44	84137
2019-12-04	42.62	43.24	42.32	42.78	75848
2019-12-05	43.05	43.48	42.21	42.54	121992
2019-12-06	42.98	43.51	42.59	43.32	103441
2019-12-09	43.13	43.38	42.32	42.42	81815
2019-12-10	42.24	43.19	42.02	42.76	61491
2019-12-11	42.55	43.07	41.97	42.66	101655
2019-12-12	42.67	43.44	42.03	42.97	83469
2019-12-13	42.96	43.08	42.44	42.98	76287
2019-12-16	43.13	44.69	42.92	44.57	173218
2019-12-17	44.71	44.73	44.05	44.45	100239
2019-12-18	44.70	45.13	44.39	44.46	170317
2019-12-19	44.58	44.63	43.90	44.03	138066
2019-12-20	44.18	44.40	43.92	44.15	178924
2019-12-23	44.37	44.57	43.89	44.21	139479
2019-12-24	44.22	44.51	43.90	44.40	51056
2019-12-26	44.34	44.93	44.18	44.69	51490
2019-12-27	44.86	45.00	44.60	44.76	92961
2019-12-30	45.00	45.14	44.65	44.90	55259
2019-12-31	44.75	45.30	44.58	45.13	145532
2020-01-02	45.47	45.60	43.85	44.27	78917
2020-01-03	43.64	43.71	43.00	43.42	63044
2020-01-06	43.55	43.65	43.20	43.52	78955
2020-01-07	43.55	44.02	43.23	43.96	54543
2020-01-08	44.10	44.56	43.77	44.53	71769
2020-01-09	44.74	44.89	44.43	44.55	51870
2020-01-10	44.55	44.62	44.12	44.32	62822
2020-01-13	44.32	45.32	44.22	45.19	92512
2020-01-14	45.02	45.59	44.61	44.72	79345
2020-01-15	44.60	44.91	44.34	44.71	54578
2020-01-16	45.02	46.69	45.02	46.33	68154
2020-01-17	46.60	46.60	45.85	46.22	64983
2020-01-21	45.77	46.06	45.70	45.73	47068
2020-01-22	45.82	46.32	45.59	45.84	68902
2020-01-23	45.68	45.79	45.39	45.57	47335
2020-01-24	45.80	45.82	45.07	45.49	48069
2020-01-27	44.75	45.08	44.54	44.54	36521
2020-01-28	44.81	44.95	44.44	44.48	45080
2020-01-29	44.57	45.89	44.50	45.77	78317
2020-01-30	45.41	46.25	45.41	46.21	46492
2020-01-31	45.87	46.08	45.51	46.02	107679
2020-02-03	46.16	46.98	46.16	46.87	126327
2020-02-04	47.14	47.87	46.96	47.60	76021
2020-02-05	47.99	48.72	47.73	48.56	162760
2020-02-06	49.22	52.86	48.69	50.97	323371
2020-02-07	51.32	52.53	50.57	51.08	217326
2020-02-10	50.98	51.12	50.00	51.07	259289
2020-02-11	51.44	52.62	51.22	52.56	170602
2020-02-12	52.80	53.21	52.27	53.06	283108
2020-02-13	51.75	51.98	51.00	51.59	265941
2020-02-14	51.76	51.83	51.08	51.27	118366
2020-02-18	51.29	52.17	51.16	52.15	109481
2020-02-19	52.16	52.81	52.16	52.79	146407
2020-02-20	52.71	52.73	51.36	51.37	120458
2020-02-21	51.36	52.48	50.61	51.75	249454
2020-02-24	50.48	50.71	49.85	50.08	164471
2020-02-25	50.34	50.59	49.03	49.66	160157
2020-02-26	49.66	50.01	48.06	48.34	184498
2020-02-27	47.37	48.00	45.90	45.95	266292
2020-02-28	44.78	44.95	43.23	44.95	358602
2020-03-02	45.08	46.36	44.70	46.23	268966
2020-03-03	46.56	46.89	44.83	45.74	185163
2020-03-04	46.32	46.64	44.56	45.41	306807
2020-03-05	44.34	44.41	42.89	43.39	169461
2020-03-06	42.04	43.60	41.97	43.26	177760
2020-03-09	39.00	40.78	38.02	40.13	299998
2020-03-10	41.12	41.50	39.73	41.19	176431
2020-03-11	40.05	42.12	39.48	40.05	233997
2020-03-12	38.17	38.17	34.64	35.26	271920
2020-03-13	36.95	38.04	34.27	38.04	243889
2020-03-16	34.75	35.21	28.00	29.16	203639
2020-03-17	29.64	30.83	27.55	30.35	404137
2020-03-18	28.33	29.02	23.63	25.06	587000
2020-03-19	24.90	27.95	24.74	27.65	279985
2020-03-20	27.95	28.25	27.16	27.49	344397
2020-03-23	26.92	29.04	25.81	28.80	336290
2020-03-24	30.26	34.07	30.13	32.76	255496
2020-03-25	33.08	35.14	32.24	33.91	163393
2020-03-26	34.53	40.48	34.53	40.27	364992
2020-03-27	38.63	41.60	37.21	39.37	252663
2020-03-30	39.80	45.42	39.50	43.38	447138
2020-03-31	42.90	44.00	40.66	43.39	355440
2020-04-01	41.50	41.51	39.38	40.84	224934
2020-04-02	40.51	43.55	40.01	43.48	156513
2020-04-03	43.40	46.34	43.40	46.05	198973
2020-04-06	48.22	48.70	44.91	46.69	227729
2020-04-07	48.29	48.82	43.41	43.88	320020
2020-04-08	44.74	46.00	43.46	45.02	166881
2020-04-09	46.16	47.36	44.94	46.90	197157
2020-04-13	46.75	46.75	43.50	43.92	204193
2020-04-14	45.23	45.99	44.52	44.75	130995
2020-04-15	43.25	44.02	42.65	43.36	141940
2020-04-16	43.29	43.70	42.17	43.54	120070
2020-04-17	44.90	45.41	43.56	44.87	164716
2020-04-20	44.19	44.81	42.74	43.40	110843
2020-04-21	41.94	43.47	40.13	43.06	161755
2020-04-22	44.01	45.46	43.86	44.73	213961
2020-04-23	44.09	44.32	42.68	43.24	178596
2020-04-24	43.73	44.15	42.15	43.87	233254
2020-04-27	44.26	48.16	44.26	47.46	302644
2020-04-28	49.10	51.37	48.65	50.82	453342
2020-04-29	52.91	54.26	51.43	52.76	219931
2020-04-30	50.00	50.56	47.77	48.64	563680
2020-05-01	47.46	47.85	45.64	47.01	232462
2020-05-04	46.14	47.13	45.50	46.85	180647
2020-05-05	48.08	48.08	46.86	46.92	357846
2020-05-06	47.35	47.84	46.05	46.52	317565
2020-05-07	47.44	49.41	47.17	48.04	167876
2020-05-08	49.01	49.41	48.17	48.65	122864
2020-05-11	47.88	49.21	47.41	48.78	183305
2020-05-12	48.83	48.83	47.29	47.36	124837
2020-05-13	46.81	47.06	44.86	46.33	130383
2020-05-14	45.32	46.56	44.41	46.50	107352
2020-05-15	46.14	48.00	45.54	47.68	106085
2020-05-18	49.00	50.24	48.52	49.57	251146
2020-05-19	48.89	49.81	48.35	48.43	166239
2020-05-20	48.94	50.75	48.01	49.50	176433
2020-05-21	50.00	50.55	49.90	50.07	286826
2020-05-22	50.62	51.85	50.15	51.01	143393
2020-05-26	52.06	54.57	51.96	53.09	210214
2020-05-27	54.10	54.99	52.88	54.95	196068
2020-05-28	55.76	56.74	54.49	54.81	189359
2020-05-29	54.02	55.45	53.44	54.69	142805
2020-06-01	54.79	56.04	54.58	54.67	165359
2020-06-02	55.09	55.71	54.72	54.99	121995
2020-06-03	55.81	56.05	53.31	53.45	388646
2020-06-04	52.83	55.59	52.33	54.97	256141
2020-06-05	57.31	58.00	55.35	56.10	378317
2020-06-08	56.99	57.15	55.95	56.46	152838
2020-06-09	55.28	56.75	55.16	56.05	199170
2020-06-10	56.15	56.36	54.77	55.16	187857
2020-06-11	53.15	54.16	51.33	51.72	283706
2020-06-12	53.50	53.75	51.00	52.15	276731
2020-06-15	50.49	53.80	50.49	52.95	128192
2020-06-16	54.63	55.49	53.09	53.80	93944
2020-06-17	53.78	54.34	53.30	53.61	152955
2020-06-18	53.17	54.16	53.17	53.36	99972
2020-06-19	53.99	53.99	52.21	52.43	218642
2020-06-22	52.00	52.38	51.45	51.91	194815
2020-06-23	52.70	52.97	51.53	51.65	134138
2020-06-24	51.13	51.38	49.42	50.89	194014
2020-06-25	50.80	51.43	49.73	51.04	110195
2020-06-26	50.59	50.99	48.61	48.93	460433
2020-06-29	49.69	50.48	49.00	49.96	107997
2020-06-30	49.58	51.42	49.50	51.34	97036
2020-07-01	51.40	51.81	49.67	50.06	88564
2020-07-02	50.84	51.76	50.13	50.24	77421
2020-07-06	51.20	51.54	50.48	50.52	72579
2020-07-07	50.00	50.36	48.07	48.23	175096
2020-07-08	48.23	49.73	48.06	49.56	94129
2020-07-09	49.54	49.54	47.97	48.56	86914
2020-07-10	48.36	49.67	48.18	49.63	76443
2020-07-13	50.46	50.49	48.87	49.01	131059
2020-07-14	48.69	49.92	48.69	49.64	87751
2020-07-15	50.63	52.49	50.34	51.94	107145
2020-07-16	51.62	52.69	51.10	51.91	96910
2020-07-17	51.87	52.44	51.35	51.69	132781
2020-07-20	51.64	53.39	51.35	53.01	109531
2020-07-21	53.77	53.77	52.56	53.36	138697
2020-07-22	53.75	53.75	51.91	52.59	139604
2020-07-23	52.32	53.51	52.32	53.35	104637
2020-07-24	53.39	53.91	52.51	53.39	126442
2020-07-27	53.31	54.19	52.63	53.23	227902
2020-07-28	53.63	56.21	53.63	55.00	313491
2020-07-29	55.72	55.72	53.58	54.70	144477
2020-07-30	53.77	54.24	52.97	53.39	159780
2020-07-31	53.11	53.91	52.41	53.53	163778
2020-08-03	53.95	55.03	53.31	54.63	141555
2020-08-04	54.54	55.32	54.29	54.80	80470
2020-08-05	55.10	56.03	54.42	55.93	133839
2020-08-06	55.69	55.90	54.38	55.83	94779
2020-08-07	55.84	56.47	54.70	56.47	91111
2020-08-10	56.62	57.69	56.40	56.71	159002
2020-08-11	57.49	60.32	57.49	59.50	274548
2020-08-12	60.43	60.85	59.11	59.74	145265
2020-08-13	59.96	60.49	58.95	59.46	166613
2020-08-14	59.13	59.81	59.10	59.44	51372
2020-08-17	59.35	60.55	59.16	59.44	134928
2020-08-18	59.79	59.79	58.34	59.02	136734
2020-08-19	59.00	59.80	58.60	59.11	71874
2020-08-20	58.48	59.70	58.48	58.78	140298
2020-08-21	58.44	59.57	58.30	59.46	170309
2020-08-24	59.98	60.13	59.38	59.83	62590
2020-08-25	60.32	60.65	59.54	60.51	66209
2020-08-26	60.38	60.70	59.69	59.91	68829
2020-08-27	60.29	61.07	59.01	59.15	109436
2020-08-28	59.67	59.70	58.94	59.64	70491
2020-08-31	59.34	59.82	59.05	59.13	110422
2020-09-01	58.79	60.24	58.58	60.20	116597
2020-09-02	60.12	61.08	60.03	60.66	138544
2020-09-03	60.66	61.74	59.50	60.27	213693
2020-09-04	61.00	61.02	58.71	59.78	149415
2020-09-08	59.18	59.77	58.60	59.27	148927
2020-09-09	59.69	60.16	59.01	59.05	204028
2020-09-10	59.09	59.49	57.10	57.16	133355
2020-09-11	57.28	57.77	56.17	56.30	136028
2020-09-14	56.81	57.48	56.58	57.20	119180
2020-09-15	57.27	58.45	57.27	57.59	190792
2020-09-16	57.68	60.03	57.68	59.60	118854
2020-09-17	58.78	59.93	58.29	59.49	118638
2020-09-18	59.50	59.98	58.11	59.05	236401
2020-09-21	58.03	58.03	54.57	56.88	253713
2020-09-22	56.87	57.56	56.54	57.42	119639
2020-09-23	57.23	59.09	57.23	57.30	202777
2020-09-24	57.24	58.52	56.73	57.49	122352
2020-09-25	57.07	58.16	56.67	58.07	129413
2020-09-28	58.53	59.89	58.53	59.44	64266
2020-09-29	59.52	60.21	59.41	59.48	111127
2020-09-30	59.62	61.60	59.62	60.61	117298
2020-10-01	60.84	61.31	59.66	60.18	165979
2020-10-02	59.39	61.71	59.39	60.96	129490
2020-10-05	61.25	62.42	60.87	62.28	90960
2020-10-06	62.36	64.00	61.53	61.98	113713
2020-10-07	63.25	64.08	62.74	63.70	133284
2020-10-08	64.00	64.97	63.83	64.64	97667
2020-10-09	65.78	67.34	65.11	67.25	137132
2020-10-12	67.64	68.78	67.29	68.47	113569
2020-10-13	67.90	68.57	67.77	68.05	45283
2020-10-14	68.00	69.04	66.83	67.04	81516
2020-10-15	66.45	67.92	66.11	67.51	89100
2020-10-16	67.37	68.04	66.94	67.50	71923
2020-10-19	67.62	68.51	66.74	66.94	67691
2020-10-20	67.55	68.67	66.94	67.01	76650
2020-10-21	67.10	69.50	66.75	67.13	101976
2020-10-22	67.29	68.47	66.43	67.92	83792
2020-10-23	68.17	68.85	67.29	68.25	60350
2020-10-26	67.41	68.67	66.47	68.36	124624
2020-10-27	71.00	76.45	69.20	71.79	381168
2020-10-28	70.95	71.35	69.19	69.19	203946
2020-10-29	68.81	69.34	65.95	67.30	195339
2020-10-30	66.85	68.30	66.62	67.66	151367
2020-11-02	68.53	70.25	67.61	68.46	210648
2020-11-03	69.31	70.18	68.54	68.57	142492
2020-11-04	68.04	71.38	67.70	71.02	168526
2020-11-05	71.76	73.04	71.68	72.15	145925
2020-11-06	72.50	72.82	68.71	69.26	127238
2020-11-09	72.00	72.59	68.90	69.10	176498
2020-11-10	69.42	71.78	69.30	71.01	168341
2020-11-11	71.60	71.60	69.25	70.32	152409
2020-11-12	69.95	69.98	68.63	69.95	126495
2020-11-13	70.54	70.54	68.81	68.98	109285
2020-11-16	70.18	70.35	67.72	69.15	132341
2020-11-17	68.78	70.26	68.07	69.74	98017
2020-11-18	69.70	70.76	68.88	68.91	115289
2020-11-19	68.91	69.81	68.55	68.73	92611
2020-11-20	67.83	68.49	67.00	67.74	231570
2020-11-23	68.14	69.16	67.26	68.36	309976
2020-11-24	69.04	71.00	68.53	70.46	163577
2020-11-25	70.68	71.67	69.95	71.52	160532
2020-11-27	71.74	72.19	70.49	70.70	84839
2020-11-30	71.00	71.00	68.61	69.23	103283
2020-12-01	70.00	71.37	69.56	70.96	179257
2020-12-02	71.27	71.49	70.00	70.20	81336
2020-12-03	70.50	71.56	70.40	70.62	63786
2020-12-04	71.08	72.32	70.90	72.00	146276
2020-12-07	72.49	74.69	71.72	74.24	229553
2020-12-08	73.78	74.98	73.57	74.62	171197
2020-12-09	75.35	76.99	74.81	74.95	166885
2020-12-10	74.75	75.56	73.80	75.11	134718
2020-12-11	74.42	76.41	74.42	75.99	176659
2020-12-14	76.53	78.84	76.40	76.45	195664
2020-12-15	76.62	77.80	76.45	76.77	125941
2020-12-16	77.60	78.63	76.87	77.17	202764
2020-12-17	77.00	77.07	74.25	74.87	258184
2020-12-18	74.98	76.05	74.98	75.76	393462
2020-12-21	74.77	78.50	74.77	78.24	254082
2020-12-22	77.93	79.39	76.73	77.98	209093
2020-12-23	77.79	78.95	77.45	77.94	127099
2020-12-24	78.58	78.58	77.06	77.72	105139
2020-12-28	77.81	78.30	75.79	76.17	136883
2020-12-29	76.33	76.55	73.61	75.13	112811
2020-12-30	74.85	76.18	74.45	74.73	94153
2020-12-31	74.85	75.51	74.01	75.25	85523
2021-01-04	75.55	75.60	72.54	73.75	150545
2021-01-05	73.92	75.07	73.32	73.40	120149
2021-01-06	74.03	77.35	74.03	76.23	151146
2021-01-07	76.49	78.44	76.01	78.32	92440
2021-01-08	78.79	78.79	76.29	77.24	99620
2021-01-11	77.00	78.61	77.00	77.70	88589
2021-01-12	77.96	78.90	77.24	78.05	74335
2021-01-13	78.25	78.48	76.80	78.07	122284
2021-01-14	78.47	81.48	78.38	80.94	154794
2021-01-15	79.90	80.18	78.53	79.46	88277
2021-01-19	80.22	81.82	79.65	80.87	90226
2021-01-20	81.23	81.45	78.47	79.42	78304
2021-01-21	80.14	80.96	78.65	78.78	77122
2021-01-22	78.15	78.82	76.31	77.78	120047
2021-01-25	77.09	77.50	76.30	76.85	105959
2021-01-26	77.40	77.40	74.05	75.85	160395
2021-01-27	74.21	74.21	69.62	70.53	166537
2021-01-28	71.29	72.50	70.00	71.93	114368
2021-01-29	70.83	71.22	68.49	68.99	188896
2021-02-01	70.43	74.38	70.13	73.87	243713
2021-02-02	76.49	77.78	72.50	74.72	194416
2021-02-03	74.72	75.97	72.23	72.74	222460
2021-02-04	73.28	73.28	70.75	71.33	334698
2021-02-05	71.30	71.91	70.48	71.19	162205
2021-02-08	71.90	73.39	70.79	73.19	171050
2021-02-09	72.81	73.38	72.68	73.11	182823
2021-02-10	72.92	73.68	72.63	73.35	148683
2021-02-11	73.00	74.01	72.58	73.79	149248
2021-02-12	73.44	74.12	72.84	73.97	108902
2021-02-16	73.97	75.48	73.91	74.40	195347
2021-02-17	73.93	73.93	72.44	72.45	146433
2021-02-18	72.21	73.05	70.34	71.60	171253
2021-02-19	71.73	72.25	70.74	70.78	138098
2021-02-22	70.09	71.17	69.51	70.59	126255
2021-02-23	69.80	70.46	68.73	69.83	126625
2021-02-24	69.69	70.61	69.04	70.06	122384
2021-02-25	69.89	71.13	69.56	70.14	141492
2021-02-26	69.95	70.70	68.95	69.72	220583
2021-03-01	70.45	72.22	70.06	72.14	219301
2021-03-02	72.01	72.01	69.18	69.79	208546
2021-03-03	70.00	70.38	68.61	68.67	313868
2021-03-04	68.15	68.79	64.81	66.23	304779
2021-03-05	67.00	68.01	65.75	68.00	336735
2021-03-08	68.28	69.49	67.51	68.05	206879
2021-03-09	68.99	70.66	68.77	69.40	185673
2021-03-10	70.00	71.44	69.82	70.14	266129
2021-03-11	70.80	71.86	70.10	71.74	154591
2021-03-12	71.53	73.11	71.33	72.75	239583
2021-03-15	72.92	72.92	70.79	71.16	229155
2021-03-16	71.08	71.90	70.10	70.60	236286
2021-03-17	70.41	72.38	70.14	71.44	177674
2021-03-18	71.10	72.46	70.26	70.33	150607
2021-03-19	70.57	70.94	69.33	69.60	368585
2021-03-22	70.00	70.00	68.21	68.36	152439
2021-03-23	67.87	68.94	67.18	67.28	170894
2021-03-24	67.77	68.60	66.99	67.05	186463
2021-03-25	66.50	67.92	65.14	67.48	222537
2021-03-26	68.85	69.35	67.83	68.73	205807
2021-03-29	68.22	69.47	67.12	67.30	191307
2021-03-30	67.26	68.92	67.26	68.16	143742
2021-03-31	68.47	69.08	66.95	67.65	201006
2021-04-01	67.88	70.10	67.85	69.58	196712
2021-04-05	70.61	71.70	69.69	70.68	219504
2021-04-06	70.25	71.17	69.68	69.97	216452
2021-04-07	70.00	70.36	68.97	69.28	137727
2021-04-08	67.80	68.57	65.11	66.59	506103
2021-04-09	66.50	67.64	65.71	66.97	357439
2021-04-12	66.79	68.05	66.62	67.54	269884
2021-04-13	68.00	69.00	66.45	68.52	299628
2021-04-14	68.66	70.81	68.01	69.06	184150
2021-04-15	69.17	69.24	67.63	68.64	119509
2021-04-16	69.13	70.02	68.54	69.80	116402
2021-04-19	70.03	71.53	69.43	71.53	190666
2021-04-20	71.45	72.38	69.95	70.31	208874
2021-04-21	69.93	72.10	69.83	71.81	184691
2021-04-22	71.56	71.90	70.57	71.17	197825
2021-04-23	71.89	73.38	71.09	73.15	173750
2021-04-26	73.51	74.26	73.26	73.76	321643
2021-04-27	74.60	78.49	74.40	76.27	411149
2021-04-28	76.77	78.41	75.85	77.50	255826
2021-04-29	77.89	78.19	74.30	75.97	288587
2021-04-30	75.04	75.77	73.24	73.53	225533
2021-05-03	73.50	73.62	71.63	72.68	242272
2021-05-04	72.02	72.19	69.93	70.64	227737
2021-05-05	70.79	71.85	69.72	71.68	167606
2021-05-06	71.58	72.30	70.99	72.19	115694
2021-05-07	72.03	73.06	72.00	72.25	113564
2021-05-10	72.19	72.49	69.77	70.06	179441
2021-05-11	68.95	70.72	68.75	70.36	176829
2021-05-12	70.01	70.95	69.66	70.02	151120
2021-05-13	70.20	72.72	70.20	72.66	138214
2021-05-14	73.31	74.59	73.11	74.29	165088
2021-05-17	73.77	74.65	72.95	74.37	98250
2021-05-18	74.37	74.84	72.30	72.40	90940
2021-05-19	71.21	73.69	70.60	73.04	134762
2021-05-20	72.83	73.03	71.71	72.33	129416
2021-05-21	72.88	73.79	72.55	72.80	197852
2021-05-24	72.93	73.62	71.86	73.32	104625
2021-05-25	73.45	73.45	72.25	72.35	133032
2021-05-26	72.53	73.05	71.99	72.57	74768
2021-05-27	73.34	73.55	72.48	73.38	101385
2021-05-28	73.29	73.29	72.65	72.77	81970
2021-06-01	73.18	74.13	72.61	73.72	173753
2021-06-02	73.91	73.91	70.83	71.14	167297
2021-06-03	71.00	71.13	69.48	70.49	146067
2021-06-04	70.34	70.88	69.78	70.80	122819
2021-06-07	70.80	71.39	70.35	70.39	144093
2021-06-08	70.39	70.40	68.62	69.01	203504
2021-06-09	68.89	69.49	67.86	68.23	164699
2021-06-10	68.46	69.27	68.19	68.87	97366
2021-06-11	69.20	70.18	68.73	70.17	106803
2021-06-14	70.42	70.54	69.57	70.05	222251
2021-06-15	70.05	71.27	69.98	70.93	154173
2021-06-16	70.75	71.96	70.70	71.82	118640
2021-06-17	71.68	71.75	70.00	70.50	200492
2021-06-18	70.50	70.82	69.55	69.95	291492
2021-06-21	70.04	72.02	69.97	71.26	142466
2021-06-22	70.99	71.23	70.06	71.02	124456
2021-06-23	71.25	72.46	70.81	71.50	114092
2021-06-24	71.92	72.77	71.18	72.75	86305
2021-06-25	73.15	74.17	72.73	73.35	276513
2021-06-28	73.41	73.41	71.09	71.27	136908
2021-06-29	71.67	72.50	71.07	71.21	98194
2021-06-30	70.72	71.68	70.63	71.38	105781
2021-07-01	71.62	71.92	71.22	71.43	239144
2021-07-02	71.69	72.52	71.15	71.85	92871
2021-07-06	71.38	71.74	69.91	71.43	128977
2021-07-07	70.88	71.69	70.39	71.02	150155
2021-07-08	70.85	70.95	69.74	69.93	306357
2021-07-09	70.36	70.85	68.00	70.49	304021
2021-07-12	69.96	72.76	69.94	72.62	165455
2021-07-13	72.51	74.81	72.51	73.82	186342
2021-07-14	73.75	74.32	71.88	71.92	152253
2021-07-15	71.46	71.91	70.61	71.61	109231
2021-07-16	72.26	72.40	71.50	71.56	145576
2021-07-19	70.35	70.94	69.74	70.53	198541
2021-07-20	70.86	73.69	70.28	72.76	171723
2021-07-21	73.44	74.62	73.23	74.18	114135
2021-07-22	74.09	75.97	73.85	75.15	116749
2021-07-23	75.79	76.99	74.95	76.87	106266
2021-07-26	76.87	77.50	76.11	76.30	124064
2021-07-27	75.59	75.59	73.86	74.99	120741
2021-07-28	75.63	76.41	74.56	75.93	218714
2021-07-29	76.98	78.94	76.73	77.83	186960
2021-07-30	78.44	78.98	76.81	78.17	162260
2021-08-02	78.47	80.06	76.79	77.14	211154
2021-08-03	76.47	76.83	74.18	76.13	188558
2021-08-04	75.15	76.82	75.15	76.52	96686
2021-08-05	77.26	78.12	76.52	78.10	91735
2021-08-06	78.70	79.86	78.39	79.10	76880
2021-08-09	78.86	79.42	77.97	79.05	64070
2021-08-10	79.05	79.39	77.46	78.61	98953
2021-08-11	78.66	78.90	77.43	78.64	126795
2021-08-12	78.72	79.79	78.63	79.62	116711
2021-08-13	79.70	79.83	78.65	79.25	57732
2021-08-16	78.87	79.99	77.87	79.29	71953
2021-08-17	78.78	79.58	78.05	78.72	86398
2021-08-18	79.03	80.76	79.03	79.44	152318
2021-08-19	78.54	79.11	77.84	78.11	72343
2021-08-20	78.35	79.64	78.33	79.38	118357
2021-08-23	79.68	80.26	79.45	80.11	115204
2021-08-24	80.58	80.94	80.27	80.29	87209
2021-08-25	80.25	81.09	80.03	80.04	136994
2021-08-26	79.90	80.43	79.25	79.39	96657
2021-08-27	79.50	81.05	79.50	80.80	126623
2021-08-30	81.01	81.01	79.71	79.84	98180
2021-08-31	79.81	80.13	78.50	78.98	202785
2021-09-01	79.13	79.93	77.78	79.51	125524
2021-09-02	79.72	79.86	78.62	78.72	116606
2021-09-03	78.57	79.19	77.69	77.88	110823
2021-09-07	77.56	77.67	76.11	76.72	197625
2021-09-08	76.71	77.63	75.94	76.77	96644
2021-09-09	76.58	77.29	76.17	76.17	92976
2021-09-10	76.27	76.44	75.06	75.53	98953
2021-09-13	75.73	76.25	74.87	76.17	178472
2021-09-14	76.64	76.64	74.99	75.38	98157
2021-09-15	75.32	77.99	75.07	77.29	186022
2021-09-16	77.25	77.70	76.00	76.74	112240
2021-09-17	76.97	77.28	75.77	76.97	426260
2021-09-20	75.38	76.58	75.06	76.10	287212
2021-09-21	76.62	76.82	75.77	76.41	79025
2021-09-22	76.80	77.87	76.32	77.12	68436
2021-09-23	77.69	79.87	77.69	79.01	97677
2021-09-24	79.05	80.55	78.85	79.17	114143
2021-09-27	79.28	81.36	79.13	80.25	114446
2021-09-28	80.49	80.49	77.22	77.34	163882
2021-09-29	77.54	79.89	77.29	79.74	157532
2021-09-30	80.35	80.99	78.27	76.11	289068
2021-10-01	76.07	79.66	76.07	78.84	129653
2021-10-04	78.89	79.35	77.95	78.36	97729
2021-10-05	78.75	80.72	78.45	80.12	107020
2021-10-06	79.60	81.34	79.04	81.10	108137
2021-10-07	81.69	83.26	81.69	82.88	128567
2021-10-08	82.64	84.00	82.37	82.58	71692
2021-10-11	82.77	83.46	81.29	81.39	83760
2021-10-12	81.54	83.12	81.54	82.62	70019
2021-10-13	82.61	83.57	81.87	82.76	59427
2021-10-14	83.81	84.29	83.31	84.07	87982
2021-10-15	85.26	85.70	84.37	84.38	124492
2021-10-18	84.44	85.74	84.44	85.27	58695
2021-10-19	85.72	86.17	85.27	86.09	80772
2021-10-20	86.23	88.43	85.99	88.30	138867
2021-10-21	88.51	88.51	86.94	87.66	99466
2021-10-22	87.93	88.27	87.15	88.07	79811
2021-10-25	88.62	89.50	88.04	88.99	170105
2021-10-26	84.54	86.60	80.14	81.36	628922
2021-10-27	80.27	81.12	78.62	79.84	236882
2021-10-28	80.44	82.35	79.97	81.83	156709
2021-10-29	81.45	82.38	81.35	81.79	133041
2021-11-01	82.28	84.10	81.52	82.99	219047
2021-11-02	83.02	84.17	81.89	83.74	136896
2021-11-03	83.24	84.53	82.98	84.18	137129
2021-11-04	84.30	84.30	82.11	83.06	151832
2021-11-05	83.50	84.58	82.66	83.31	143137
2021-11-08	84.14	85.36	83.91	83.95	146985
2021-11-09	83.90	84.56	82.80	83.95	129647
2021-11-10	83.95	84.64	83.05	83.59	85061
2021-11-11	83.46	85.36	83.12	84.58	69102
2021-11-12	84.97	85.10	83.87	84.91	69776
2021-11-15	84.77	84.77	82.83	83.43	102969
2021-11-16	81.45	82.27	81.19	81.94	128809
2021-11-17	81.90	81.90	80.44	80.77	104185
2021-11-18	80.70	81.38	80.19	81.14	117282
2021-11-19	80.36	81.80	79.76	81.48	86281
2021-11-22	82.29	82.77	80.73	81.26	117036
2021-11-23	81.49	81.99	80.43	81.59	134205
2021-11-24	81.09	81.32	80.60	80.75	72283
2021-11-26	79.03	79.72	77.05	78.92	76228
2021-11-29	80.33	80.33	77.92	78.40	219457
2021-11-30	77.83	78.67	76.08	76.08	159338
2021-12-01	77.47	78.65	74.92	75.00	159254
2021-12-02	75.24	77.25	75.00	76.53	235088
2021-12-03	76.40	76.40	74.18	74.71	164901
2021-12-06	74.73	75.09	73.00	74.46	237874
2021-12-07	75.52	76.53	75.15	75.55	121010
2021-12-08	75.27	75.38	73.02	74.03	174341
2021-12-09	73.41	73.44	72.17	72.34	149515
2021-12-10	72.88	72.88	70.65	71.32	260885
2021-12-13	71.16	71.64	70.07	70.11	179219
2021-12-14	69.66	72.94	69.35	72.03	251029
2021-12-15	72.19	73.45	71.58	73.07	135344
2021-12-16	73.96	74.47	72.61	73.51	136729
2021-12-17	73.61	74.72	72.51	73.62	260876
2021-12-20	72.49	72.60	70.70	72.32	218368
2021-12-21	72.73	73.74	72.58	73.58	206296
2021-12-22	73.53	74.56	73.53	74.26	118573
2021-12-23	74.63	75.75	74.49	74.95	83403
2021-12-27	75.17	75.96	74.80	75.78	70033
2021-12-28	75.48	76.19	75.38	75.63	62109
2021-12-29	75.42	75.80	74.98	75.08	58783
2021-12-30	75.00	75.97	74.29	74.47	63481
2021-12-31	74.01	75.00	74.01	74.09	71561
2022-01-03	74.50	75.36	73.70	74.20	131085
2022-01-04	74.44	75.22	74.44	74.67	115279
2022-01-05	74.71	75.00	71.18	71.30	119014
2022-01-06	71.45	73.59	71.00	73.05	151101
2022-01-07	73.02	74.14	72.20	73.49	209634
2022-01-10	73.70	75.72	73.05	75.61	184057
2022-01-11	75.98	76.24	74.50	75.78	175431
2022-01-12	76.59	77.60	75.86	76.53	120087
2022-01-13	77.17	77.60	74.66	74.89	89056
2022-01-14	74.02	74.60	72.64	73.11	186123
2022-01-18	72.34	72.58	69.34	69.59	157775
2022-01-19	69.84	69.99	67.44	67.52	127718
2022-01-20	68.03	68.39	66.26	66.47	146055
2022-01-21	66.01	67.12	65.05	65.07	216593
2022-01-24	64.04	66.41	62.61	66.21	206471
2022-01-25	65.17	65.91	63.36	64.71	264442
2022-01-26	64.97	66.42	63.87	64.24	223690
2022-01-27	64.85	66.33	64.85	65.17	175347
2022-01-28	65.20	67.33	64.53	67.28	152606
2022-01-31	66.82	69.38	66.76	69.32	353789
2022-02-01	65.38	66.42	62.50	63.76	515503
2022-02-02	63.24	66.63	63.24	63.47	300349
2022-02-03	62.48	64.32	62.30	63.44	287912
2022-02-04	63.44	64.05	62.88	62.99	187714
2022-02-07	62.70	64.60	62.70	63.32	153180
2022-02-08	63.28	64.90	63.21	64.38	179160
2022-02-09	65.11	66.19	65.03	65.72	138160
2022-02-10	64.33	65.39	63.45	63.71	299885
2022-02-11	64.09	64.84	62.47	62.85	160649
2022-02-14	62.51	63.57	62.13	63.00	173289
2022-02-15	64.04	64.64	63.79	64.28	174858
2022-02-16	63.69	65.06	63.58	64.56	181668
2022-02-17	63.94	64.92	63.66	64.59	198425
2022-02-18	64.38	65.24	63.64	63.72	150732
2022-02-22	63.01	63.66	62.20	62.88	147849
2022-02-23	63.35	64.26	62.37	62.50	155885
2022-02-24	60.67	63.63	60.00	63.38	301130
2022-02-25	63.82	65.30	63.47	65.21	385927
2022-02-28	64.21	65.10	63.40	63.82	202800
2022-03-01	63.14	63.36	59.96	60.47	248022
2022-03-02	60.77	62.10	60.47	61.13	160481
2022-03-03	61.63	61.63	59.05	59.67	190370
2022-03-04	58.82	59.30	57.94	58.42	198846
2022-03-07	58.19	58.54	55.53	55.58	195697
2022-03-08	55.67	56.76	54.48	55.07	197805
2022-03-09	56.31	58.33	56.31	57.72	160689
2022-03-10	56.68	58.28	56.38	57.87	222361
2022-03-11	58.23	60.00	58.23	59.56	219042
2022-03-14	60.09	62.09	59.76	61.17	209405
2022-03-15	61.52	62.52	60.21	61.01	368617
2022-03-16	61.68	63.40	61.29	62.55	302758
2022-03-17	62.16	62.92	61.67	61.95	284008
2022-03-18	62.24	65.81	61.75	65.32	378435
2022-03-21	64.77	65.45	62.28	62.72	129204
2022-03-22	62.98	64.70	62.98	64.18	157312
2022-03-23	63.48	64.36	62.70	62.87	143592
2022-03-24	62.86	63.85	62.60	63.84	136424
2022-03-25	63.84	64.87	62.57	63.00	222247
2022-03-28	63.00	64.63	63.00	64.55	257844
2022-03-29	65.50	66.85	65.35	66.10	191661
2022-03-30	65.90	66.14	64.69	64.77	158149
2022-03-31	64.95	65.08	62.90	63.12	167283
2022-04-01	63.53	65.10	62.81	63.88	143363
2022-04-04	63.66	64.61	63.36	64.02	179858
2022-04-05	63.75	64.44	62.86	63.06	92070
2022-04-06	62.78	63.07	61.89	62.15	178321
2022-04-07	62.63	63.88	61.91	63.00	179565
2022-04-08	62.72	63.57	62.55	62.66	176928
2022-04-11	62.15	62.73	61.55	61.84	174867
2022-04-12	61.81	63.43	61.37	61.53	132047
2022-04-13	61.46	62.66	61.46	62.43	92426
2022-04-14	62.53	63.12	61.69	62.44	109749
2022-04-18	61.84	63.04	61.84	62.82	85297
2022-04-19	62.51	65.52	62.51	65.19	150447
2022-04-20	65.64	66.46	65.14	66.18	105480
2022-04-21	67.06	67.54	65.41	65.76	119734
2022-04-22	65.19	66.00	64.87	65.04	130288
2022-04-25	64.29	65.59	63.93	65.34	209142
2022-04-26	68.97	70.97	66.56	67.84	376398
2022-04-27	67.81	69.97	67.27	67.94	299798
2022-04-28	69.22	69.28	66.52	68.23	324437
2022-04-29	67.93	68.15	65.30	65.99	195482
2022-05-02	65.92	67.59	65.36	67.46	209937
2022-05-03	67.90	67.90	65.30	66.43	185127
2022-05-04	66.50	67.47	65.01	67.23	177197
2022-05-05	66.29	66.93	65.41	66.49	178478
2022-05-06	66.18	67.05	65.71	66.78	230943
2022-05-09	66.15	67.68	66.15	66.91	203754
2022-05-10	67.70	68.31	65.61	67.56	294476
2022-05-11	67.69	69.22	66.63	68.25	246771
2022-05-12	68.00	70.60	68.00	69.99	336295
2022-05-13	70.71	72.06	69.46	70.91	259459
2022-05-16	70.44	72.52	70.32	71.69	347639
2022-05-17	72.77	73.91	72.73	73.72	149241
2022-05-18	72.89	73.53	70.86	71.68	148979
2022-05-19	71.12	72.80	70.95	72.39	155283
2022-05-20	72.99	73.76	71.68	73.18	199579
2022-05-23	73.57	74.30	72.37	73.10	212076
2022-05-24	72.74	73.59	71.06	73.43	192135
2022-05-25	73.11	74.49	73.00	73.45	209549
2022-05-26	74.19	75.16	74.01	74.43	186806
2022-05-27	75.03	75.91	74.27	75.78	158777
2022-05-31	75.21	76.32	74.67	75.84	158655
2022-06-01	76.35	76.47	74.41	76.05	202039
2022-06-02	76.33	78.97	75.71	78.48	155763
2022-06-03	78.01	78.01	76.23	77.17	132962
2022-06-06	78.40	78.95	77.62	77.63	209307
2022-06-07	77.29	78.78	77.19	78.43	130656
2022-06-08	78.13	79.35	77.42	77.50	152331
2022-06-09	77.24	77.24	74.22	74.33	239184
2022-06-10	73.41	73.57	71.75	72.17	162143
2022-06-13	70.67	71.87	70.08	71.09	209196
2022-06-14	70.74	73.15	70.71	72.47	189935
2022-06-15	73.13	74.50	72.55	72.96	303033
2022-06-16	71.31	71.42	69.94	70.44	288296
2022-06-17	70.74	71.35	69.84	69.89	389758
2022-06-21	70.79	71.64	68.95	69.15	284417
2022-06-22	68.86	70.75	68.86	70.65	440177
2022-06-23	70.24	71.58	70.24	71.52	160354
2022-06-24	72.12	73.49	71.41	71.99	373189
2022-06-27	72.20	72.55	70.61	71.17	205682
2022-06-28	71.66	72.52	71.24	71.34	163293
2022-06-29	71.65	71.65	70.62	71.29	181714
2022-06-30	70.66	70.88	69.77	70.28	156927
2022-07-01	69.82	71.56	69.40	69.98	168306
2022-07-05	69.54	70.43	67.88	70.42	251513
2022-07-06	70.44	70.72	69.05	70.16	184071
2022-07-07	70.70	71.51	70.07	70.16	215600
2022-07-08	70.24	71.32	67.96	68.14	201147
2022-07-11	67.98	68.07	66.80	67.40	142507
2022-07-12	67.20	68.30	66.27	66.50	162927
2022-07-13	65.26	65.98	64.74	65.11	135128
2022-07-14	63.68	64.49	62.52	64.36	191462
2022-07-15	65.44	66.85	64.82	66.44	123453
2022-07-18	66.61	67.45	65.48	65.87	164854
2022-07-19	66.52	68.10	66.51	67.45	163135
2022-07-20	67.71	68.51	66.80	68.36	178484
2022-07-21	68.00	68.20	67.59	68.06	174432
2022-07-22	68.33	68.52	67.27	68.40	250903
2022-07-25	68.47	68.95	67.77	68.12	191006
2022-07-26	68.38	72.73	67.45	70.70	233082
2022-07-27	71.14	71.32	68.99	70.13	179822
2022-07-28	69.97	71.27	69.01	71.08	168645
2022-07-29	70.83	72.07	70.83	71.48	142153
2022-08-01	71.26	71.26	69.73	70.90	138381
2022-08-02	70.80	71.72	70.22	70.76	132191
2022-08-03	71.36	72.62	70.85	72.03	127292
2022-08-04	72.44	73.01	71.81	72.53	110583
2022-08-05	71.80	72.23	71.13	71.99	85059
2022-08-08	72.00	72.66	71.65	72.54	158000
2022-08-09	72.54	72.54	71.68	72.32	67396
2022-08-10	73.01	74.26	72.74	73.29	137352
2022-08-11	73.96	73.98	73.14	73.46	83747
2022-08-12	73.86	74.38	73.56	74.15	84131
2022-08-15	73.76	75.50	73.52	75.48	73407
2022-08-16	74.92	75.59	74.31	74.82	78679
2022-08-17	74.42	75.89	74.31	75.51	147100
2022-08-18	75.75	76.46	75.50	76.29	79616
2022-08-19	75.95	75.95	74.84	75.26	105543
2022-08-22	74.62	74.82	73.30	73.60	113823
2022-08-23	73.30	74.65	73.30	74.02	115005
2022-08-24	74.03	74.63	72.99	73.04	69430
2022-08-25	73.53	74.27	72.49	72.89	72284
2022-08-26	72.63	73.30	71.74	72.48	132406
2022-08-29	71.90	71.90	70.62	71.01	122188
2022-08-30	70.95	70.95	69.47	70.11	154588
2022-08-31	70.18	70.88	69.13	69.22	106449
2022-09-01	68.86	70.72	67.88	70.64	136581
2022-09-02	70.36	70.83	67.57	67.61	138175
2022-09-06	67.99	69.18	67.18	68.72	122357
2022-09-07	68.86	70.16	68.47	69.92	103962
2022-09-08	69.31	70.23	68.76	70.01	103733
2022-09-09	70.03	71.96	69.79	71.76	103215
2022-09-12	72.10	72.66	71.65	72.03	62931
2022-09-13	71.05	71.27	69.50	69.72	148696
2022-09-14	70.12	70.40	67.51	68.53	145091
2022-09-15	68.29	69.48	68.28	69.35	127151
2022-09-16	68.85	69.28	67.78	69.14	224453
2022-09-19	68.57	69.85	68.57	69.51	125582
2022-09-20	68.96	68.96	66.94	68.07	128275
2022-09-21	68.65	69.62	67.93	68.07	66506
2022-09-22	67.52	68.93	67.27	68.46	142506
2022-09-23	66.50	67.33	65.15	65.93	239431
2022-09-26	65.88	67.08	65.34	66.09	296154
2022-09-27	66.60	67.68	65.41	66.01	204707
2022-09-28	66.30	66.85	64.99	66.68	278928
2022-09-29	65.92	66.94	65.39	66.32	215485
2022-09-30	66.18	67.84	65.98	66.82	172647
2022-10-03	67.26	69.56	66.43	68.77	181430
2022-10-04	69.69	72.07	69.69	72.07	267939
2022-10-05	71.45	72.50	70.26	71.49	218059
2022-10-06	71.08	71.65	70.42	71.17	97048
2022-10-07	71.21	71.21	68.88	69.15	138598
2022-10-10	69.51	71.08	69.36	69.67	178025
2022-10-11	69.20	70.05	68.05	69.03	153728
2022-10-12	69.40	70.31	68.73	69.70	115867
2022-10-13	68.47	71.33	67.94	70.51	143025
2022-10-14	70.92	70.92	69.39	69.92	172306
2022-10-17	71.03	71.83	70.48	71.41	129886
2022-10-18	72.71	73.44	71.84	73.23	110626
2022-10-19	72.81	73.70	72.52	73.16	116081
2022-10-20	72.92	73.69	72.69	73.28	182218
2022-10-21	73.60	75.82	72.64	75.48	162237
2022-10-24	75.50	75.83	74.44	74.94	215442
2022-10-25	74.28	74.29	67.00	69.17	528251
2022-10-26	68.82	72.82	68.51	71.00	205836
2022-10-27	71.08	72.38	70.75	70.94	163400
2022-10-28	71.39	73.06	71.31	72.68	178749
2022-10-31	72.32	74.61	72.32	74.40	158223
2022-11-01	74.53	77.61	74.35	77.52	287179
2022-11-02	77.18	77.90	74.83	75.15	229012
2022-11-03	74.24	76.74	73.65	75.75	195587
2022-11-04	76.44	76.91	75.22	76.11	100370
2022-11-07	76.58	77.30	75.70	76.71	113192
2022-11-08	77.62	77.72	75.79	76.09	101550
2022-11-09	75.78	76.29	73.74	73.90	112675
2022-11-10	76.31	77.21	75.67	76.37	176131
2022-11-11	77.48	77.48	75.13	75.64	164576
2022-11-14	75.86	78.46	75.09	77.85	260516
2022-11-15	78.55	79.01	77.19	78.38	214929
2022-11-16	78.40	78.56	76.94	78.02	72399
2022-11-17	77.27	77.74	76.28	77.05	108356
2022-11-18	78.22	78.68	76.23	76.64	200126
2022-11-21	76.76	77.46	76.14	76.55	104310
2022-11-22	76.42	77.42	76.09	77.27	77039
2022-11-23	76.98	77.95	76.98	77.78	55877
2022-11-25	78.06	78.79	77.27	78.08	52244
2022-11-28	75.49	77.38	75.34	75.68	148874
2022-11-29	75.36	75.70	74.10	74.34	140408
2022-11-30	74.94	77.04	73.85	77.01	249160
2022-12-01	77.18	79.67	76.92	79.22	152421
2022-12-02	78.54	80.02	78.42	79.31	108656
2022-12-05	78.79	79.76	78.00	79.20	155618
2022-12-06	79.98	79.98	77.75	78.25	108664
2022-12-07	78.46	79.03	77.73	77.77	82728
2022-12-08	77.88	78.38	77.22	78.31	87298
2022-12-09	78.28	78.57	77.65	77.97	103149
2022-12-12	78.00	79.29	77.48	78.58	128939
2022-12-13	80.00	81.41	78.01	78.10	162588
2022-12-14	77.80	78.60	77.00	77.71	113362
2022-12-15	77.12	77.12	74.44	74.87	114617
2022-12-16	74.11	76.45	73.73	75.94	210366
2022-12-19	75.59	75.59	72.91	74.70	212888
2022-12-20	74.82	75.49	74.30	74.95	118202
2022-12-21	75.57	77.70	75.57	77.35	97386
2022-12-22	76.87	76.87	74.97	75.59	114623
2022-12-23	75.41	76.40	74.66	76.08	58526
2022-12-27	75.85	76.40	75.00	75.26	53299
2022-12-28	75.16	75.72	74.40	74.41	73362
2022-12-29	74.88	75.32	74.29	74.94	103396
2022-12-30	74.52	74.54	73.08	73.69	83797
2023-01-03	74.83	76.87	74.58	75.57	188466
2023-01-04	75.91	76.47	74.48	75.65	121712
2023-01-05	75.44	75.52	74.22	75.49	133868
2023-01-06	76.31	77.25	75.81	76.63	182257
2023-01-09	76.84	77.67	76.42	76.68	124613
2023-01-10	76.41	77.99	76.41	76.51	187157
2023-01-11	76.21	78.24	76.21	78.23	164953
2023-01-12	78.40	79.78	77.64	78.70	137386
2023-01-13	78.76	79.40	78.44	79.21	129696
2023-01-17	78.81	79.11	76.08	76.60	132680
2023-01-18	76.93	77.63	76.03	76.38	152623
2023-01-19	76.35	76.90	75.56	76.32	90251
2023-01-20	76.89	77.37	75.99	76.88	103602
2023-01-23	76.81	78.09	76.70	78.05	118646
2023-01-24	78.41	79.22	77.93	79.00	72454
2023-01-25	78.70	79.95	78.00	79.94	94955
2023-01-26	80.25	81.30	80.14	81.26	92559
2023-01-27	81.20	81.20	79.78	79.91	121398
2023-01-30	79.91	81.36	78.95	79.09	127652
2023-01-31	79.65	80.61	79.34	80.03	148539
2023-02-01	79.77	80.93	77.91	79.97	223159
2023-02-02	80.02	80.83	78.58	79.26	175104
2023-02-03	78.90	80.24	78.57	79.90	183976
2023-02-06	79.28	79.94	79.06	79.22	175919
2023-02-07	77.64	77.67	71.56	74.01	522403
2023-02-08	72.95	76.01	72.95	75.28	272869
2023-02-09	75.67	75.76	74.52	75.55	211791
2023-02-10	75.14	77.03	75.10	76.74	197748
2023-02-13	77.07	79.65	77.06	79.56	200492
2023-02-14	79.53	80.35	78.65	78.66	273399
2023-02-15	78.07	79.18	77.53	78.43	223449
2023-02-16	77.80	80.40	77.52	79.86	358469
2023-02-17	80.25	83.17	79.87	81.54	353597
2023-02-21	80.50	81.01	78.43	79.14	285377
2023-02-22	79.21	79.21	76.52	77.65	244382
2023-02-23	77.74	78.17	76.77	77.74	172917
2023-02-24	77.03	78.00	76.59	77.52	167015
2023-02-27	77.98	78.95	77.59	78.29	203146
2023-02-28	78.16	79.91	78.16	78.88	198290
2023-03-01	78.92	79.65	77.84	77.88	147242
2023-03-02	77.35	78.13	76.43	77.99	350367
2023-03-03	78.51	78.51	76.88	77.91	233090
2023-03-06	77.76	78.23	76.51	76.73	277682
2023-03-07	76.70	77.26	75.99	76.31	172730
2023-03-08	76.24	77.04	75.69	76.93	205704
2023-03-09	76.93	77.00	74.96	75.17	173086
2023-03-10	74.56	74.56	72.37	73.67	354563
2023-03-13	72.35	73.90	71.60	72.85	471962
2023-03-14	74.58	75.16	73.41	74.44	194081
2023-03-15	73.28	73.55	71.83	73.45	239116
2023-03-16	72.77	75.14	71.81	74.53	251592
2023-03-17	74.31	74.31	73.06	73.70	293062
2023-03-20	74.02	75.13	73.78	74.57	213664
2023-03-21	75.57	76.19	74.90	75.40	259211
2023-03-22	75.51	76.56	74.12	74.24	190126
2023-03-23	74.35	75.15	73.62	74.18	142805
2023-03-24	72.96	72.96	70.94	72.00	240461
2023-03-27	72.85	73.50	71.77	73.40	155551
2023-03-28	72.93	73.69	72.47	73.31	254229
2023-03-29	73.88	73.88	71.77	72.44	173612
2023-03-30	72.72	72.93	71.17	71.41	116982
2023-03-31	71.81	72.92	71.21	72.19	222912
2023-04-03	71.87	73.15	71.35	71.58	244753
2023-04-04	71.76	72.09	70.21	70.77	203698
2023-04-05	70.26	71.56	69.90	71.44	165372
2023-04-06	71.74	72.83	71.65	72.15	170638
2023-04-10	71.98	72.30	70.78	71.17	309298
2023-04-11	71.46	72.11	70.67	70.70	301611
2023-04-12	71.12	71.29	70.19	70.74	241880
2023-04-13	70.79	71.99	70.35	71.99	247657
2023-04-14	72.35	73.46	72.12	73.43	179459
2023-04-17	73.29	73.29	72.45	73.11	211594
2023-04-18	73.30	73.77	72.55	73.60	179139
2023-04-19	73.60	74.38	73.52	73.62	93126
2023-04-20	72.97	74.11	72.97	74.06	141832
2023-04-21	74.37	75.30	73.92	75.03	119000
2023-04-24	74.88	75.45	73.76	74.70	109000
2023-04-25	74.13	74.32	72.86	72.90	108536
2023-04-26	72.41	72.93	70.06	70.61	201682
2023-04-27	70.72	70.72	67.69	69.12	217934
2023-04-28	68.72	69.56	68.51	68.77	253979
2023-05-01	68.77	69.83	68.49	69.83	313497
2023-05-02	67.95	68.83	63.07	64.18	532883
2023-05-03	63.98	63.98	61.51	61.71	392761
2023-05-04	61.06	61.85	59.61	61.60	494200
2023-05-05	62.45	62.97	61.66	62.19	318752
2023-05-08	62.43	62.48	61.30	61.82	222371
2023-05-09	61.49	61.90	61.13	61.65	177184
2023-05-10	62.36	63.06	61.41	63.00	209554
2023-05-11	62.18	62.81	61.03	62.22	247922
2023-05-12	62.30	63.54	61.95	62.47	274476
2023-05-15	62.54	64.63	62.54	64.00	249234
2023-05-16	63.67	64.16	62.98	63.55	254615
2023-05-17	63.86	65.98	63.78	65.70	257479
2023-05-18	65.68	65.97	64.93	65.23	171434
2023-05-19	65.85	66.19	64.86	65.15	154701
2023-05-22	65.44	67.08	65.30	66.50	165520
2023-05-23	66.58	67.70	66.58	67.47	168869
2023-05-24	67.43	67.43	66.29	66.71	165794
2023-05-25	66.45	67.68	66.43	66.94	146068
2023-05-26	66.84	67.76	66.84	67.53	115175
2023-05-30	67.46	68.09	67.03	67.83	172372
2023-05-31	67.87	68.48	66.99	67.40	196690
2023-06-01	67.49	67.49	66.43	66.92	183974
2023-06-02	67.41	68.86	67.14	68.52	251842
2023-06-05	68.03	68.46	67.17	68.27	165063
2023-06-06	67.61	69.72	67.21	69.35	169494
2023-06-07	69.47	71.72	69.47	71.58	210425
2023-06-08	71.51	71.88	70.25	71.49	125923
2023-06-09	71.42	72.31	71.16	71.66	143850
2023-06-12	71.66	72.18	71.12	71.12	168327
2023-06-13	71.21	72.69	71.21	72.53	175723
2023-06-14	72.29	73.49	72.24	73.04	196094
2023-06-15	72.71	73.58	72.10	73.13	162334
2023-06-16	73.80	73.80	71.29	71.76	353665
2023-06-20	71.39	72.37	71.30	72.02	158415
2023-06-21	71.94	72.47	71.21	71.80	150923
2023-06-22	71.65	71.72	71.19	71.50	101779
2023-06-23	70.67	71.96	70.43	70.48	315638
2023-06-26	70.28	71.49	70.28	70.53	153828
2023-06-27	71.00	71.60	70.52	70.76	133703
2023-06-28	70.83	71.14	70.01	70.16	153612
2023-06-29	70.30	71.26	70.30	70.83	109962
2023-06-30	71.06	71.06	69.64	69.64	124957
2023-07-03	69.51	70.61	69.51	70.28	87064
2023-07-05	70.29	70.29	68.59	68.59	177887
2023-07-06	68.24	69.08	67.85	69.01	221784
2023-07-07	68.90	70.79	67.06	70.33	196611
2023-07-10	70.23	71.98	70.23	71.58	172423
2023-07-11	72.07	73.62	71.91	73.29	300247
2023-07-12	74.32	75.26	73.83	74.97	222847
2023-07-13	75.06	75.89	74.34	75.08	286113
2023-07-14	75.11	76.28	74.53	76.15	338722
2023-07-17	75.51	76.85	75.20	76.16	415961
2023-07-18	76.18	78.29	76.18	77.06	206551
2023-07-19	77.48	78.40	76.71	77.43	127537
2023-07-20	77.68	78.77	77.56	78.28	225942
2023-07-21	78.80	78.80	77.73	77.75	190561
2023-07-24	77.88	78.45	77.38	77.92	353006
2023-07-25	83.20	86.92	80.76	83.02	765981
2023-07-26	81.97	82.72	80.07	82.40	429234
2023-07-27	81.13	81.13	78.19	78.32	431367
2023-07-28	78.66	79.03	77.50	77.85	189582
2023-07-31	78.14	79.52	77.94	79.31	199869
2023-08-01	79.41	80.63	79.01	80.62	225462
2023-08-02	79.86	81.90	79.86	80.90	317979
2023-08-03	80.58	81.78	80.10	80.78	175080
2023-08-04	81.30	81.72	80.31	80.76	144387
2023-08-07	81.21	81.35	79.94	79.99	138386
2023-08-08	79.62	79.62	78.88	79.16	175849
2023-08-09	79.21	79.87	78.89	79.05	137675
2023-08-10	79.23	79.91	78.41	78.61	99923
2023-08-11	78.55	79.22	78.14	78.29	74357
2023-08-14	78.13	78.53	77.10	77.32	100350
2023-08-15	76.88	77.29	76.14	76.51	129637
2023-08-16	76.37	77.36	76.28	76.41	130320
2023-08-17	76.68	77.01	75.32	75.66	131669
2023-08-18	75.17	76.45	75.17	76.07	148806
2023-08-21	75.93	76.27	75.05	75.26	58520
2023-08-22	74.71	75.49	74.63	75.23	142012
2023-08-23	75.42	75.84	75.20	75.36	107226
2023-08-24	74.97	75.88	74.70	75.48	115936
2023-08-25	75.71	76.80	75.21	76.02	136308
2023-08-28	76.22	77.30	76.22	76.78	177594
2023-08-29	76.46	78.20	76.46	78.19	130716
2023-08-30	78.43	79.17	77.62	78.50	161618
2023-08-31	78.55	79.39	77.30	78.99	183818
2023-09-01	79.16	80.16	78.94	79.40	139991
2023-09-05	78.91	78.91	77.03	77.03	238901
2023-09-06	76.62	77.03	74.74	74.87	271774
2023-09-07	74.77	75.49	74.46	75.44	133515
2023-09-08	75.93	77.53	75.46	77.29	131912
2023-09-11	77.38	78.05	76.88	77.20	153390
2023-09-12	77.38	78.26	76.90	78.07	114295
2023-09-13	78.31	78.99	77.49	78.84	178745
2023-09-14	79.14	81.42	79.14	80.89	221812
2023-09-15	80.70	81.15	79.32	79.53	541448
2023-09-18	79.50	80.33	79.24	79.60	145455
2023-09-19	79.72	79.93	78.81	79.54	155863
2023-09-20	80.01	80.64	79.25	79.25	96384
2023-09-21	79.05	79.62	78.02	78.40	171875
2023-09-22	78.45	79.05	77.41	77.52	107620
2023-09-25	76.99	77.81	76.67	77.53	90395
2023-09-26	77.29	77.54	76.73	77.02	116306
2023-09-27	76.84	78.80	76.84	78.77	209125
2023-09-28	78.82	82.17	78.81	81.02	307626
2023-09-29	81.10	81.45	78.96	79.44	145427
2023-10-02	79.62	79.70	78.17	79.01	228241
2023-10-03	78.26	79.09	76.53	77.27	181315
2023-10-04	76.41	77.13	74.94	76.84	188614
2023-10-05	76.65	78.18	76.26	78.06	119550
2023-10-06	77.64	78.36	77.07	77.97	126824
2023-10-09	77.63	79.25	77.14	79.00	86945
2023-10-10	78.83	79.63	78.66	78.75	128836
2023-10-11	78.64	79.28	78.51	79.05	96053
2023-10-12	79.53	79.53	77.88	78.74	118372
2023-10-13	78.67	79.28	76.90	77.23	74162
2023-10-16	78.00	78.70	77.24	77.75	68379
2023-10-17	77.37	78.40	76.82	77.45	130029
2023-10-18	76.70	76.73	75.73	75.84	80325
2023-10-19	75.54	76.37	75.15	75.46	168009
2023-10-20	75.62	75.62	73.88	74.20	120609
2023-10-23	73.70	74.53	73.50	74.08	152053
2023-10-24	74.27	75.46	72.96	73.44	134288
2023-10-25	72.65	73.56	71.50	71.72	185629
2023-10-26	71.83	73.06	71.50	72.11	183362
2023-10-27	72.36	72.89	71.47	72.37	190807
2023-10-30	73.04	73.98	72.26	73.27	232211
2023-10-31	77.28	79.60	76.22	78.36	301807
2023-11-01	78.39	81.05	77.66	80.58	223037
2023-11-02	80.67	81.97	77.90	81.96	311352
2023-11-03	83.30	83.99	82.20	83.09	212840
2023-11-06	83.00	83.00	81.51	82.90	164826
2023-11-07	82.25	83.30	81.36	82.46	204299
2023-11-08	82.60	82.86	81.66	82.25	143183
2023-11-09	82.15	82.32	81.45	81.60	141879
2023-11-10	82.00	83.51	81.26	83.02	124547
2023-11-13	82.38	83.27	82.00	83.03	111922
2023-11-14	84.92	85.69	84.43	85.08	211619
2023-11-15	84.89	85.62	84.51	85.18	258019
2023-11-16	84.96	85.09	83.55	84.57	203195
2023-11-17	85.02	85.15	83.91	84.01	152050
2023-11-20	84.00	84.12	83.23	83.63	238565
2023-11-21	83.28	83.67	82.64	83.65	89709
2023-11-22	84.39	85.83	83.88	85.53	189965
2023-11-24	85.17	86.55	84.57	86.12	40336
2023-11-27	86.02	87.89	86.02	87.88	156800
2023-11-28	88.00	88.57	85.87	85.97	289553
2023-11-29	86.38	87.61	86.02	86.98	136076
2023-11-30	87.10	90.26	85.98	90.06	409331
2023-12-01	89.47	91.17	88.75	89.97	315627
2023-12-04	95.33	97.34	93.38	96.98	1058925
2023-12-05	95.00	96.28	93.44	94.76	528070
2023-12-06	96.19	96.58	94.36	94.81	322342
2023-12-07	95.00	96.94	94.15	96.06	306150
2023-12-08	95.79	98.25	95.44	97.07	371493
2023-12-11	97.28	97.89	96.09	96.95	382278
2023-12-12	96.95	98.69	96.65	97.44	321771
2023-12-13	97.11	99.46	97.11	98.72	424729
2023-12-14	100.01	100.93	99.09	99.96	458545
2023-12-15	99.74	102.51	99.74	101.59	4236232
2023-12-18	100.80	102.24	99.16	99.27	461074
2023-12-19	100.24	100.87	99.40	99.52	276735
2023-12-20	98.88	100.13	98.00	98.01	340653
2023-12-21	98.43	98.90	97.70	98.49	215796
2023-12-22	99.20	100.80	99.10	99.90	246464
2023-12-26	100.27	101.76	100.27	101.64	128193
2023-12-27	102.57	103.58	102.21	103.06	174629
2023-12-28	102.91	104.16	102.73	102.98	154663
2023-12-29	103.04	103.46	101.80	101.87	146042
2024-01-02	100.98	101.39	99.26	100.43	249319
2024-01-03	98.98	99.74	97.30	97.43	323690
2024-01-04	97.36	98.24	96.52	96.61	189688
2024-01-05	95.40	96.96	94.84	95.72	256527
2024-01-08	96.12	96.66	95.21	96.50	220745
2024-01-09	94.07	96.10	93.74	95.77	290082
2024-01-10	95.48	95.96	93.52	93.80	273369
2024-01-11	93.34	95.04	91.61	94.97	397122
2024-01-12	95.95	96.12	93.68	95.07	151225
2024-01-16	94.18	96.38	93.87	96.20	183459
2024-01-17	95.48	97.07	95.48	96.68	177520
2024-01-18	97.04	97.41	95.88	96.60	134573
2024-01-19	97.39	98.09	95.95	98.09	155069
2024-01-22	98.74	99.89	98.74	99.82	220535
2024-01-23	100.50	100.65	98.63	98.64	167036
2024-01-24	99.77	99.77	98.44	98.55	137028
2024-01-25	99.23	99.33	96.23	96.80	301008
2024-01-26	97.45	98.02	96.60	96.84	162642
2024-01-29	96.67	98.70	96.61	98.68	210175
2024-01-30	98.39	98.95	97.28	98.27	165984
2024-01-31	98.15	98.83	95.75	96.17	183606
2024-02-01	96.84	98.33	95.83	98.29	200216
2024-02-02	98.01	101.85	97.86	100.02	325659
2024-02-05	99.11	99.79	98.06	98.53	341728
2024-02-06	99.00	100.00	93.49	96.14	419006
2024-02-07	95.90	96.20	92.13	93.68	428062
2024-02-08	94.03	95.92	92.78	95.42	330122
2024-02-09	95.92	97.75	95.60	97.39	313415
2024-02-12	97.59	100.48	97.59	98.97	317042
2024-02-13	96.75	97.84	95.73	97.59	376566
2024-02-14	98.49	102.30	98.17	101.09	411746
2024-02-15	101.93	103.90	101.84	103.53	270955
2024-02-16	103.14	105.04	102.40	103.26	273166
2024-02-20	102.25	104.12	102.17	102.83	199705
2024-02-21	102.57	102.57	100.80	101.36	187986
2024-02-22	101.36	103.33	101.23	103.21	210433
2024-02-23	103.90	104.76	102.94	104.17	235567
2024-02-26	103.73	104.45	102.93	103.88	155287
2024-02-27	103.68	105.46	102.63	104.40	368057
2024-02-28	103.74	105.34	103.51	104.98	162947
2024-02-29	106.31	107.35	105.06	105.40	187388
2024-03-01	105.89	105.89	103.77	104.69	219522
2024-03-04	102.79	103.86	97.36	101.44	641696
2024-03-05	100.53	101.64	98.93	99.36	324551
2024-03-06	99.86	99.86	98.35	99.12	289196
2024-03-07	99.54	100.14	98.69	99.66	261899
2024-03-08	100.39	102.26	99.47	100.11	261935
2024-03-11	100.05	100.30	98.97	99.17	272400
2024-03-12	98.85	99.25	97.38	97.53	240066
2024-03-13	97.61	99.03	97.22	97.65	359347
2024-03-14	97.44	97.59	95.85	97.01	216647
2024-03-15	96.17	97.89	95.90	96.63	484987
2024-03-18	96.59	97.37	95.47	96.18	165109
2024-03-19	96.03	97.67	96.03	96.85	132543
2024-03-20	96.41	96.53	94.03	95.04	322991
2024-03-21	95.61	97.04	95.26	95.89	438191
2024-03-22	95.86	95.86	93.84	93.92	245958
2024-03-25	93.68	94.83	93.34	93.36	240918
2024-03-26	89.00	91.76	88.51	90.81	604257
2024-03-27	92.07	94.17	91.53	94.06	475962
2024-03-28	94.16	95.00	93.42	94.26	311348
2024-04-01	94.54	95.10	93.58	95.07	314967
2024-04-02	94.80	95.26	92.90	94.45	320684
2024-04-03	93.61	97.11	93.61	94.23	258104
2024-04-04	95.20	96.53	94.66	94.98	244439
2024-04-05	94.94	96.62	94.74	96.62	165909
2024-04-08	97.32	97.72	96.62	97.00	195263
2024-04-09	96.91	97.47	95.67	97.46	365723
2024-04-10	96.58	97.38	95.60	96.28	220029
2024-04-11	96.16	96.97	95.34	95.95	258697
2024-04-12	95.34	95.75	92.89	93.02	315922
2024-04-15	93.31	93.96	91.91	92.16	170968
2024-04-16	91.49	92.72	91.29	92.15	134765
2024-04-17	92.60	93.60	92.08	92.22	162144
2024-04-18	92.59	92.59	90.95	91.25	272733
2024-04-19	91.27	92.39	91.21	91.76	260500
2024-04-22	92.71	95.84	92.12	95.40	299409
2024-04-23	95.30	96.82	95.30	95.85	146121
2024-04-24	95.36	96.17	94.04	95.94	178478
2024-04-25	95.38	96.41	93.27	95.30	307027
2024-04-26	95.46	96.04	93.85	94.09	288866
2024-04-29	94.37	96.01	94.37	95.27	250280
2024-04-30	94.82	95.27	94.21	94.49	241847
2024-05-01	95.34	96.36	93.07	93.54	999022
2024-05-02	98.47	102.73	97.99	98.46	625333
2024-05-03	100.62	100.62	96.96	99.53	339091
2024-05-06	99.93	100.00	98.63	99.36	230659
2024-05-07	99.93	100.19	98.96	99.43	233703
2024-05-08	99.04	99.75	98.41	99.34	140155
2024-05-09	99.00	100.62	97.74	100.27	320040
2024-05-10	100.62	102.25	100.45	101.26	175931
2024-05-13	101.74	101.92	100.59	101.00	147274
2024-05-14	101.93	101.93	100.32	101.25	133036
2024-05-15	101.77	102.39	100.60	100.67	147988
2024-05-16	100.33	100.77	99.54	99.58	129135
2024-05-17	99.86	101.39	99.42	101.22	212523
2024-05-20	100.99	103.40	100.96	103.34	269212
2024-05-21	102.94	104.53	102.79	104.49	191230
2024-05-22	104.12	105.55	103.00	104.32	307388
2024-05-23	104.67	104.94	103.21	104.92	158441
2024-05-24	105.19	107.57	105.16	107.02	223010
2024-05-28	107.36	108.71	106.10	107.94	451544
2024-05-29	106.71	107.22	104.52	105.65	222630
2024-05-30	106.09	107.42	105.60	106.63	170603
2024-05-31	106.97	107.30	105.56	106.67	195528
2024-06-03	106.95	108.55	106.24	108.42	219022
2024-06-04	108.09	109.33	107.71	107.79	168222
2024-06-05	107.71	109.31	106.04	106.66	270434
2024-06-06	106.46	107.68	105.82	106.27	152020
2024-06-07	105.76	106.25	104.62	104.84	120933
2024-06-10	103.88	104.83	101.75	101.92	272719
2024-06-11	101.61	103.23	100.91	102.53	227710
2024-06-12	104.69	105.30	103.12	103.58	164930
2024-06-13	102.97	102.98	100.46	101.41	196888
2024-06-14	100.18	102.17	99.77	101.17	191018
2024-06-17	101.17	103.53	100.81	103.49	181304
2024-06-18	103.93	106.39	103.57	106.12	181993
2024-06-20	105.66	107.41	105.54	106.99	203653
2024-06-21	106.80	107.38	105.13	106.30	439655
2024-06-24	106.39	108.70	106.10	107.25	143850
2024-06-25	107.25	107.75	105.11	105.17	138649
2024-06-26	104.59	105.16	104.01	105.00	150169
2024-06-27	105.13	107.21	105.13	107.20	137483
2024-06-28	108.03	109.53	107.69	107.91	421306
2024-07-01	108.18	110.71	107.87	110.21	199281
2024-07-02	109.90	110.47	108.32	108.91	177111
2024-07-03	109.76	110.19	108.66	109.78	94215
2024-07-05	108.94	111.02	108.49	110.64	134255
2024-07-08	111.21	112.95	109.32	109.40	163090
2024-07-09	110.20	111.50	109.74	111.41	228413
2024-07-10	110.50	110.91	109.38	110.26	174991
2024-07-11	112.00	112.65	110.95	111.48	180949
2024-07-12	113.04	114.09	112.20	113.15	154999
2024-07-15	114.19	117.32	114.19	115.70	148527
2024-07-16	116.48	120.48	115.74	120.06	316632
2024-07-17	120.04	121.08	118.29	119.63	255947
2024-07-18	119.55	121.91	118.22	118.61	170370
2024-07-19	118.27	118.54	116.90	117.39	145481
2024-07-22	118.02	119.64	116.88	118.36	274544
2024-07-23	119.55	123.57	119.22	121.86	218891
2024-07-24	121.08	121.96	119.33	119.64	207121
2024-07-25	119.67	125.65	119.54	124.50	285027
2024-07-26	126.00	128.11	124.99	126.38	260877
2024-07-29	126.30	127.19	125.12	125.72	338148
2024-07-30	132.00	136.90	128.12	130.17	551348
2024-07-31	131.58	134.53	130.75	132.94	293436
2024-08-01	132.67	133.30	125.84	126.68	350319
2024-08-02	123.73	123.73	120.83	122.58	229972
2024-08-05	118.55	121.49	116.06	118.69	332087
2024-08-06	118.99	121.63	118.99	120.51	144153
2024-08-07	122.21	123.40	118.38	118.76	143592
2024-08-08	120.28	122.95	119.81	121.81	126483
2024-08-09	122.20	123.07	121.18	121.90	134391
2024-08-12	121.50	121.50	118.37	118.98	150658
2024-08-13	120.00	120.21	118.32	119.35	168063
2024-08-14	119.91	120.83	119.04	120.76	171112
2024-08-15	122.74	124.12	121.81	123.88	195770
2024-08-16	123.97	124.90	122.70	124.04	133842
2024-08-19	124.39	125.61	123.42	125.45	143732
2024-08-20	125.32	125.92	120.89	121.70	170737
2024-08-21	122.01	123.62	119.97	123.34	96707
2024-08-22	123.04	123.95	122.51	123.38	75464
2024-08-23	124.02	127.33	123.69	125.65	144267
2024-08-26	126.53	126.59	124.44	124.58	153969
2024-08-27	124.13	124.48	122.98	123.85	167406
2024-08-28	123.15	125.07	123.08	123.13	82469
2024-08-29	124.27	124.91	122.67	123.01	134060
2024-08-30	123.44	124.14	121.84	123.50	184673
2024-09-03	122.14	122.83	117.99	118.14	171053
2024-09-04	118.21	119.29	116.31	116.84	139975
2024-09-05	117.00	119.35	116.18	118.96	119769
2024-09-06	119.21	119.66	116.07	116.53	108839
2024-09-09	117.46	123.07	117.46	119.55	271456
2024-09-10	119.36	119.56	116.88	118.79	201416
2024-09-11	117.52	119.67	116.28	118.41	254976
2024-09-12	118.50	120.10	117.65	120.08	147321
2024-09-13	121.77	125.06	121.50	124.34	208196
2024-09-16	124.65	128.40	124.43	128.40	238022
2024-09-17	129.70	131.32	128.35	130.11	195219
2024-09-18	130.51	133.00	129.50	129.67	183965
2024-09-19	133.80	135.56	131.80	135.39	210580
2024-09-20	137.06	137.06	134.81	135.39	510446
2024-09-23	136.34	137.19	134.81	136.42	116212
2024-09-24	136.31	136.31	133.92	135.55	119836
2024-09-25	135.55	135.93	133.88	134.54	112236
2024-09-26	135.56	136.76	133.76	133.83	84605
2024-09-27	135.19	136.71	133.23	133.81	100424
2024-09-30	133.13	134.62	131.52	133.34	117591
2024-10-01	133.22	133.23	130.70	133.11	153302
2024-10-02	133.18	134.56	132.66	132.83	106278
2024-10-03	132.10	133.61	130.90	132.40	93811
2024-10-04	134.38	137.50	134.38	137.33	143674
2024-10-07	137.00	138.27	135.52	137.00	190190
2024-10-08	138.50	141.85	137.76	140.72	268372
2024-10-09	141.57	143.04	139.67	141.77	116138
2024-10-10	139.48	141.53	138.71	139.65	244770
2024-10-11	139.91	146.04	139.91	144.23	212635
2024-10-14	144.85	146.66	143.30	143.73	203793
2024-10-15	142.91	146.93	142.91	145.10	238930
2024-10-16	146.87	149.41	146.41	148.17	320964
2024-10-17	148.80	151.10	148.37	149.82	152756
2024-10-18	150.05	150.13	147.22	148.49	264613
2024-10-21	148.49	148.55	146.31	147.01	181048
2024-10-22	147.46	147.46	145.10	145.70	168376
2024-10-23	144.78	146.19	140.65	141.65	236078
2024-10-24	142.57	142.86	141.15	141.98	182917
2024-10-25	142.52	143.59	139.62	139.64	100579
2024-10-28	141.28	144.19	140.93	141.08	266792
2024-10-29	136.48	139.58	132.30	138.67	356605
2024-10-30	137.84	138.48	136.21	137.82	414479
2024-10-31	138.40	139.57	135.68	138.96	273532
2024-11-01	139.89	142.37	139.24	139.60	133546
2024-11-04	138.54	140.37	137.03	139.70	134737
2024-11-05	139.56	142.26	139.56	141.27	194045
2024-11-06	152.44	163.54	152.21	163.53	647852
2024-11-07	162.63	163.01	158.42	159.15	278564
2024-11-08	160.20	161.71	158.71	159.39	179220
2024-11-11	162.00	163.85	160.36	160.73	236358
2024-11-12	161.63	161.81	159.17	159.59	178664
2024-11-13	160.76	161.42	157.73	158.87	216394
2024-11-14	158.98	160.81	157.07	159.26	235491
2024-11-15	160.01	160.12	157.05	157.32	288175
2024-11-18	157.90	159.55	156.10	156.30	237581
2024-11-19	155.01	156.53	154.15	155.54	143252
2024-11-20	155.08	156.00	152.77	155.86	141712
2024-11-21	157.34	162.22	156.70	160.81	318594
2024-11-22	162.22	163.46	161.40	162.79	336202
2024-11-25	164.44	168.92	163.59	166.85	319652
2024-11-26	165.71	167.08	163.42	165.83	243185
2024-11-27	166.70	167.87	165.00	165.19	189484
2024-11-29	167.87	168.22	165.53	167.36	107048
2024-12-02	167.87	167.87	165.00	165.29	189573
2024-12-03	165.57	165.69	160.85	160.83	357787
2024-12-04	161.43	162.32	160.07	161.09	147928
2024-12-05	160.41	162.52	159.75	161.27	159168
2024-12-06	163.96	164.67	162.80	164.21	176515
2024-12-09	164.00	165.38	158.13	158.71	214837
2024-12-10	159.58	160.07	156.11	158.45	171613
2024-12-11	159.57	165.29	159.57	164.50	161571
2024-12-12	164.81	167.56	164.15	165.83	130112
2024-12-13	166.00	167.43	162.18	163.91	148114
2024-12-16	164.37	166.43	161.91	164.01	166217
2024-12-17	161.64	162.83	159.04	159.44	254473
2024-12-18	159.64	163.55	150.97	151.52	281698
2024-12-19	153.80	156.22	152.73	152.86	280976
2024-12-20	150.94	155.74	150.94	155.41	515916
2024-12-23	155.00	158.17	154.60	157.04	176185
2024-12-24	157.57	160.00	157.05	158.89	109551
2024-12-26	157.70	161.06	157.70	161.04	146233
2024-12-27	159.18	160.95	156.75	159.57	188954
2024-12-30	157.30	157.86	154.42	157.13	529926
2024-12-31	158.88	159.69	157.65	157.81	201278
2025-01-02	158.91	159.62	156.02	156.58	150225
2025-01-03	156.80	159.15	155.54	156.52	158768
2025-01-06	155.81	157.23	154.09	156.84	151856
2025-01-07	157.00	157.13	151.40	153.40	210785
2025-01-08	152.40	159.18	152.16	158.37	233596
2025-01-10	155.25	155.45	151.84	154.66	269875
2025-01-13	150.02	152.40	148.41	152.20	298707
2025-01-14	153.91	156.65	153.28	156.50	264814
2025-01-15	161.33	162.47	160.00	161.83	368801
2025-01-16	162.78	164.07	158.23	158.97	230714
2025-01-17	160.43	160.43	158.34	159.15	167711
2025-01-21	161.00	166.00	160.84	165.19	326790
2025-01-22	165.47	165.47	161.84	163.03	206209
2025-01-23	162.69	163.95	161.57	161.74	140582
2025-01-24	161.92	164.82	160.92	164.49	161345
2025-01-27	162.17	163.31	159.05	161.96	175476
2025-01-28	161.62	166.54	161.56	165.30	211837
2025-01-29	165.34	166.15	161.43	162.69	160438
2025-01-30	165.98	167.53	164.04	164.85	168813
2025-01-31	166.11	167.38	164.69	164.97	173178
2025-02-03	161.43	165.74	159.42	165.33	285397
2025-02-04	177.98	190.28	173.21	173.77	746386
2025-02-05	174.42	178.79	173.78	176.91	307100
2025-02-06	175.08	179.68	174.54	176.98	215413
2025-02-07	176.66	177.56	173.48	173.54	208002
2025-02-10	174.97	175.35	169.35	175.12	313064
2025-02-11	173.97	173.97	168.93	172.30	214286
2025-02-12	169.50	173.11	168.97	172.93	173014
2025-02-13	173.89	177.13	173.12	175.97	166447
2025-02-14	176.82	178.39	174.66	175.80	347382
2025-02-18	175.80	177.72	174.76	177.26	278945
2025-02-19	174.81	179.63	174.09	177.59	665745
2025-02-20	176.84	178.12	165.58	166.11	328944
2025-02-21	168.02	168.02	160.17	162.99	199173
2025-02-24	162.58	163.96	157.65	159.56	312730
2025-02-25	159.68	160.48	154.36	155.82	431521
2025-02-26	156.21	160.25	156.20	159.16	223912
2025-02-27	159.20	161.03	156.83	157.35	189609
2025-02-28	157.29	159.94	157.26	159.26	314578
2025-03-03	159.51	161.91	156.30	157.28	218418
2025-03-04	152.98	153.06	142.57	147.93	602699
2025-03-05	148.24	149.81	145.81	149.14	390088
2025-03-06	145.98	148.43	144.72	148.19	468019
2025-03-07	147.87	149.10	143.92	149.06	411757
2025-03-10	145.37	146.80	142.46	146.27	458657
2025-03-11	146.93	149.31	141.12	142.35	547864
2025-03-12	145.61	145.96	140.23	141.65	412054
2025-03-13	140.96	141.37	135.76	139.91	396599
2025-03-14	140.75	142.74	138.44	138.83	469048
2025-03-17	139.04	140.63	138.18	139.68	463681
2025-03-18	139.09	141.89	137.95	140.44	264861
2025-03-19	140.95	144.53	139.90	143.01	168790
2025-03-20	141.75	144.28	141.60	142.46	156554
2025-03-21	141.59	145.34	140.92	144.02	388367
2025-03-24	147.02	149.23	146.38	148.81	115121
2025-03-25	148.57	150.03	145.80	147.32	246591
2025-03-26	147.82	149.00	144.41	144.96	151352
2025-03-27	143.43	143.49	139.03	139.92	217628
2025-03-28	139.25	139.60	133.85	135.97	192483
2025-03-31	133.88	139.24	132.85	137.88	386379
2025-04-01	136.67	139.92	136.49	139.91	284176
2025-04-02	136.49	142.13	136.49	141.74	267636
2025-04-03	135.94	135.94	129.23	131.88	330331
2025-04-04	126.57	130.18	122.52	126.28	432336
2025-04-07	120.73	131.22	119.76	125.97	571807
2025-04-08	130.59	133.34	124.77	125.44	665436
2025-04-09	122.99	141.48	122.99	136.07	663610
2025-04-10	132.08	133.92	126.53	129.36	629653
2025-04-11	129.48	130.80	124.50	129.60	489361
2025-04-14	133.41	134.04	130.82	131.39	317251
2025-04-15	131.96	133.65	130.92	132.23	185531
2025-04-16	130.84	130.95	127.93	128.69	272008
2025-04-17	128.71	131.37	128.62	129.77	236834
2025-04-21	128.81	129.58	124.97	126.99	247946
2025-04-22	129.77	131.82	128.54	131.16	148617
2025-04-23	134.81	138.27	132.06	132.71	254650
2025-04-24	132.60	134.99	131.46	134.42	180752
2025-04-25	134.07	134.98	132.50	134.67	256172
2025-04-28	135.31	137.36	133.73	135.35	444421
2025-04-29	133.88	142.31	133.88	141.46	355152
2025-04-30	139.37	142.06	138.01	141.71	515944
2025-05-01	141.09	142.40	139.37	139.85	424472
2025-05-02	141.31	143.87	140.01	143.51	429221
2025-05-05	141.55	146.21	141.55	142.54	225448
2025-05-06	140.17	144.25	139.77	142.68	257274
2025-05-07	143.41	144.66	141.31	142.31	259746
2025-05-08	144.37	148.10	143.72	146.52	275818
2025-05-09	146.93	147.38	143.77	144.26	189363
2025-05-12	150.84	154.20	147.12	149.41	329825
2025-05-13	149.64	151.50	148.93	150.06	188954
2025-05-14	149.07	151.41	147.71	148.21	267172
2025-05-15	147.59	148.33	146.60	147.28	156411
2025-05-16	147.78	151.65	146.53	150.49	280077
2025-05-19	148.65	152.19	147.58	150.91	182871
2025-05-20	149.70	152.03	149.36	151.65	502421
2025-05-21	149.33	151.85	147.12	147.50	193497
2025-05-22	147.36	148.16	146.31	147.83	154316
2025-05-23	144.05	146.63	144.05	146.10	218409
2025-05-27	147.77	152.01	147.44	151.93	260549
2025-05-28	151.31	151.91	149.58	151.06	219263
2025-05-29	151.58	151.76	149.90	150.88	215515
2025-05-30	150.88	151.27	148.42	150.66	349763
2025-06-02	148.67	151.50	148.49	150.21	244147
2025-06-03	150.28	152.48	148.93	151.53	113487
2025-06-04	150.57	151.62	148.79	149.13	162462
2025-06-05	149.13	151.96	147.82	151.06	148950
2025-06-06	153.45	155.27	152.28	154.22	123172
2025-06-09	155.04	156.11	153.42	155.18	148403
2025-06-10	154.81	156.25	152.39	153.17	143056
2025-06-11	154.66	156.82	154.32	156.20	249247
2025-06-12	155.43	157.12	154.49	157.00	247131
2025-06-13	154.59	156.08	149.93	150.81	244270
2025-06-16	153.04	155.38	151.35	153.60	234107
2025-06-17	151.44	153.26	151.44	152.43	161774
2025-06-18	152.37	155.96	152.37	154.41	130679
2025-06-20	155.31	156.51	154.10	154.50	418893
2025-06-23	154.12	160.75	154.12	160.13	283669
2025-06-24	162.13	164.23	161.22	162.71	177642
2025-06-25	163.55	163.93	161.83	162.38	159560
2025-06-26	162.40	166.38	162.03	166.36	171427
2025-06-27	167.14	169.36	165.86	166.41	263665

Explore More About PJT

Coins representing dividend payouts and trends

PJT Dividend History

Discover PJT Partners 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

PJT Stock Split History

Discover PJT Partners 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

PJT Historical Prices

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

Web Analytics