PKG Historical Prices

Summary

Key Stock Metrics

169.00

(April 23, 2024)

52-Week Low

250.82

(November 25, 2024)

52-Week High

250.82

(November 25, 2024)

All-Time High

199.24

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-03-22	57.82	59.01	57.71	58.98	1151619
2016-03-23	58.82	59.46	58.33	58.39	1308753
2016-03-24	57.86	58.83	57.27	58.71	957968
2016-03-28	58.91	59.29	58.19	58.94	782706
2016-03-29	58.62	60.39	58.45	60.19	1266336
2016-03-30	60.26	60.49	59.10	59.44	1115347
2016-03-31	59.38	61.00	59.05	60.40	1279411
2016-04-01	60.01	60.74	59.38	60.73	999411
2016-04-04	60.68	60.94	60.34	60.45	741870
2016-04-05	59.75	60.07	58.44	58.89	1035364
2016-04-06	58.88	59.92	58.49	59.83	896047
2016-04-07	59.20	59.70	58.65	58.99	962465
2016-04-08	59.56	60.65	59.49	60.18	679072
2016-04-11	60.12	60.70	59.67	60.06	696190
2016-04-12	59.96	60.94	59.49	60.68	750631
2016-04-13	61.21	61.84	60.65	61.77	745065
2016-04-14	61.74	61.76	60.60	61.19	617545
2016-04-15	60.98	62.34	60.38	62.27	986102
2016-04-18	61.91	62.85	61.80	62.58	669393
2016-04-19	62.85	63.53	62.29	63.09	735465
2016-04-20	62.92	63.47	62.65	62.70	1012633
2016-04-21	64.50	67.00	63.75	63.85	1619832
2016-04-22	64.25	65.88	64.05	65.68	950037
2016-04-25	66.13	66.67	64.69	65.11	703548
2016-04-26	65.45	66.52	65.23	65.93	654836
2016-04-27	66.14	66.93	65.60	66.16	642019
2016-04-28	65.52	66.78	65.10	65.85	625152
2016-04-29	65.79	66.40	64.70	64.88	1190181
2016-05-02	65.26	66.13	64.78	66.12	861615
2016-05-03	65.45	65.71	64.71	65.38	719757
2016-05-04	65.05	65.77	64.13	64.75	805950
2016-05-05	64.88	65.34	64.37	64.95	526711
2016-05-06	64.82	65.61	64.77	65.28	473050
2016-05-09	65.05	66.11	65.04	65.60	610311
2016-05-10	65.76	66.81	65.74	66.75	719480
2016-05-11	66.68	67.05	66.06	66.16	456258
2016-05-12	66.63	67.18	65.90	66.33	504800
2016-05-13	65.96	66.38	65.06	65.32	391693
2016-05-16	65.32	66.74	65.18	66.45	603431
2016-05-17	65.97	65.97	64.23	65.08	1443777
2016-05-18	64.83	65.49	64.20	64.39	1235500
2016-05-19	64.00	64.87	63.12	64.13	748392
2016-05-20	64.45	65.21	63.90	65.13	813079
2016-05-23	65.26	66.12	64.93	65.35	675176
2016-05-24	65.76	66.23	65.48	65.81	583960
2016-05-25	66.31	67.86	66.09	67.61	717013
2016-05-26	67.68	67.99	67.11	67.54	688013
2016-05-27	67.40	68.41	67.40	68.33	616340
2016-05-31	68.37	68.99	67.80	68.23	1098703
2016-06-01	67.77	68.96	67.35	68.96	640625
2016-06-02	68.85	69.64	68.49	69.48	1000121
2016-06-03	69.55	69.68	68.69	69.26	1328245
2016-06-06	69.49	69.95	69.09	69.75	959678
2016-06-07	70.00	71.30	69.77	71.08	1234776
2016-06-08	71.22	71.31	70.66	70.81	1063781
2016-06-09	70.48	70.61	69.55	69.64	870352
2016-06-10	69.07	69.16	68.36	68.56	1443439
2016-06-13	68.38	68.55	65.92	66.02	1537843
2016-06-14	65.90	65.99	64.83	65.69	1050378
2016-06-15	66.10	66.15	65.25	65.42	1472223
2016-06-16	65.09	65.59	64.66	65.55	771226
2016-06-17	65.44	65.83	64.89	65.75	1306976
2016-06-20	66.52	67.90	66.52	67.57	1045638
2016-06-21	67.74	68.03	67.36	67.75	1307750
2016-06-22	67.87	68.94	67.68	68.22	1468680
2016-06-23	68.61	69.22	68.57	69.05	1139284
2016-06-24	66.26	67.63	65.74	66.03	1025938
2016-06-27	65.30	65.61	62.54	62.89	1225175
2016-06-28	63.38	64.04	62.41	63.67	2194083
2016-06-29	64.60	66.01	64.42	65.86	1083753
2016-06-30	66.09	66.93	65.69	66.93	1162860
2016-07-01	66.56	67.16	66.34	67.13	849861
2016-07-05	66.80	67.03	65.25	65.44	970758
2016-07-06	65.44	68.48	65.12	68.48	1648961
2016-07-07	68.73	69.98	68.40	68.71	829283
2016-07-08	69.25	70.20	68.95	70.14	584252
2016-07-11	70.43	70.83	69.60	69.74	694658
2016-07-12	70.30	71.09	70.02	70.64	831464
2016-07-13	71.15	71.15	70.30	70.98	486407
2016-07-14	71.61	72.00	71.36	71.83	819270
2016-07-15	72.33	75.08	72.33	74.03	1376660
2016-07-18	73.41	73.75	72.65	73.67	825141
2016-07-19	73.52	73.79	72.80	73.17	718749
2016-07-20	73.41	74.25	73.10	73.78	840696
2016-07-21	75.25	76.00	73.75	73.81	1717025
2016-07-22	73.82	74.53	73.41	74.34	752580
2016-07-25	74.38	74.59	73.60	74.03	439855
2016-07-26	74.26	75.50	73.99	75.30	996197
2016-07-27	75.50	75.85	74.48	75.08	625994
2016-07-28	75.11	75.46	74.23	74.92	523944
2016-07-29	74.67	75.00	74.08	74.69	712171
2016-08-01	74.76	74.98	73.70	74.43	798968
2016-08-02	74.43	74.43	73.44	73.82	675460
2016-08-03	73.68	74.46	73.34	74.04	538676
2016-08-04	74.32	75.44	74.21	74.25	716861
2016-08-05	74.84	75.59	74.57	74.63	535145
2016-08-08	74.48	75.13	74.11	74.62	707044
2016-08-09	74.81	75.65	74.80	75.50	647683
2016-08-10	75.69	77.29	75.54	76.33	832245
2016-08-11	76.75	77.40	76.22	76.96	608342
2016-08-12	76.88	76.99	76.02	76.16	791252
2016-08-15	76.27	76.89	75.94	75.97	768479
2016-08-16	76.27	77.40	76.20	76.86	741184
2016-08-17	77.09	77.40	76.60	77.27	482351
2016-08-18	77.32	77.70	76.85	77.64	637693
2016-08-19	77.13	77.97	76.61	77.79	554145
2016-08-22	76.94	77.19	74.95	76.51	960544
2016-08-23	77.00	77.73	76.79	77.09	456673
2016-08-24	77.09	77.48	75.88	76.01	571255
2016-08-25	76.02	79.16	75.70	78.69	1831972
2016-08-26	78.78	80.25	77.73	79.36	1464847
2016-08-29	79.40	79.92	78.78	78.91	655811
2016-08-30	79.00	79.65	78.34	79.42	631345
2016-08-31	79.42	79.43	77.77	78.63	931217
2016-09-01	78.78	79.42	78.35	78.94	923475
2016-09-02	79.54	79.80	78.93	79.67	749709
2016-09-06	80.24	80.79	79.99	80.55	727472
2016-09-07	80.45	81.32	79.97	81.31	779926
2016-09-08	80.75	81.78	80.47	80.86	725508
2016-09-09	80.29	80.34	78.87	78.91	883957
2016-09-12	78.61	80.84	78.26	79.79	732100
2016-09-13	79.58	80.59	78.27	79.16	937492
2016-09-14	79.12	79.64	78.07	78.63	473755
2016-09-15	78.86	80.36	78.86	80.03	601689
2016-09-16	79.84	82.06	79.74	80.06	1318965
2016-09-19	80.81	81.54	80.27	80.40	543013
2016-09-20	80.78	81.10	79.65	79.77	377250
2016-09-21	80.18	81.79	80.09	81.66	569618
2016-09-22	80.81	81.40	80.00	80.64	947455
2016-09-23	82.44	82.77	81.34	82.29	931683
2016-09-26	81.66	82.40	81.62	81.98	1001998
2016-09-27	81.90	82.00	80.11	80.76	1143196
2016-09-28	81.30	81.79	80.31	81.66	609564
2016-09-29	81.31	81.54	79.30	79.72	833117
2016-09-30	80.25	81.68	79.99	81.26	755067
2016-10-03	81.39	81.74	80.92	81.09	654972
2016-10-04	81.29	81.77	80.25	80.83	727483
2016-10-05	81.35	81.68	78.20	79.29	1230248
2016-10-06	79.19	81.66	79.19	81.02	901452
2016-10-07	80.83	81.10	79.82	80.62	851449
2016-10-10	81.03	81.70	80.53	81.45	636682
2016-10-11	81.12	81.23	79.92	80.61	631008
2016-10-12	81.09	82.88	81.00	82.28	791540
2016-10-13	81.53	81.74	80.04	81.35	675639
2016-10-14	81.78	83.13	81.78	82.60	797535
2016-10-17	83.50	84.69	82.94	83.33	993789
2016-10-18	84.72	85.40	83.70	83.77	1548034
2016-10-19	84.36	85.55	83.42	85.54	1140658
2016-10-20	84.49	85.00	80.62	81.13	1624518
2016-10-21	80.55	82.11	79.92	81.54	903063
2016-10-24	82.74	84.40	82.43	82.64	1422535
2016-10-25	82.28	82.32	80.47	80.88	1123302
2016-10-26	80.49	81.71	80.11	81.05	593892
2016-10-27	80.80	80.98	80.01	80.97	918136
2016-10-28	80.95	82.59	80.95	81.51	698713
2016-10-31	81.69	82.64	81.67	82.50	918019
2016-11-01	82.63	82.96	79.94	80.33	799807
2016-11-02	80.08	80.89	79.70	79.73	632263
2016-11-03	79.50	79.69	78.58	78.67	913528
2016-11-04	78.58	79.93	78.03	79.07	885874
2016-11-07	79.98	80.35	78.42	79.34	1010406
2016-11-08	78.86	80.48	78.86	80.14	688501
2016-11-09	79.34	82.77	79.24	82.27	887047
2016-11-10	82.89	83.94	82.08	82.12	699870
2016-11-11	82.00	82.69	81.55	82.60	744378
2016-11-14	83.14	86.16	83.14	85.97	1378473
2016-11-15	85.45	86.12	84.24	85.92	762655
2016-11-16	86.25	87.38	85.66	85.72	679025
2016-11-17	86.21	87.65	85.30	86.78	848157
2016-11-18	86.77	87.75	86.36	87.51	636503
2016-11-21	86.82	87.00	85.80	86.29	883420
2016-11-22	86.45	86.50	84.15	84.67	1374613
2016-11-23	84.64	85.61	84.52	84.72	798122
2016-11-25	84.89	85.50	84.85	85.43	411750
2016-11-28	85.05	85.65	84.87	85.40	891183
2016-11-29	85.11	86.20	84.85	85.64	772454
2016-11-30	85.83	85.89	84.72	84.76	768660
2016-12-01	84.94	85.55	84.70	85.19	856417
2016-12-02	85.27	87.12	85.02	87.07	980691
2016-12-05	87.82	88.29	86.99	87.15	915711
2016-12-06	87.55	87.64	86.02	86.94	688448
2016-12-07	87.18	88.41	86.91	87.29	1183108
2016-12-08	87.46	88.02	87.08	87.33	957234
2016-12-09	87.35	88.03	86.93	87.38	711985
2016-12-12	87.68	88.13	86.00	86.48	874132
2016-12-13	86.31	87.06	85.64	86.59	588160
2016-12-14	86.81	87.49	85.83	86.16	769936
2016-12-15	86.24	87.45	86.02	86.53	1426257
2016-12-16	86.59	87.25	86.30	86.46	1655878
2016-12-19	86.27	87.00	86.18	86.75	982967
2016-12-20	87.00	87.00	86.11	86.09	582955
2016-12-21	86.23	87.01	85.99	86.51	802106
2016-12-22	86.53	86.85	85.43	85.98	377200
2016-12-23	85.96	86.62	85.77	86.48	281619
2016-12-27	86.78	87.01	86.45	86.66	578931
2016-12-28	87.12	87.22	84.98	85.19	394687
2016-12-29	85.15	85.59	84.61	85.06	550087
2016-12-30	85.49	85.57	84.28	84.82	372647
2017-01-03	85.16	85.90	84.01	85.00	1053646
2017-01-04	85.44	86.44	85.05	86.37	925849
2017-01-05	86.37	87.04	84.68	85.33	605185
2017-01-06	85.37	87.45	85.15	87.20	773456
2017-01-09	86.90	88.47	86.34	87.77	1083893
2017-01-10	87.70	88.58	87.36	87.98	861677
2017-01-11	88.06	89.28	87.88	88.52	566231
2017-01-12	88.10	88.80	85.99	86.88	654448
2017-01-13	86.96	88.02	86.61	87.22	438779
2017-01-17	86.82	86.82	85.40	85.67	661858
2017-01-18	85.83	86.92	85.37	86.66	561750
2017-01-19	86.70	87.62	85.36	85.76	410238
2017-01-20	86.17	86.97	85.76	86.05	739115
2017-01-23	86.44	88.46	86.41	88.33	669016
2017-01-24	88.94	92.27	88.82	92.08	1358509
2017-01-25	95.50	95.50	93.01	94.70	1152529
2017-01-26	94.63	94.94	93.27	94.02	878552
2017-01-27	94.30	94.69	93.33	93.58	713233
2017-01-30	93.50	93.50	91.48	91.82	1286440
2017-01-31	94.83	96.87	90.93	92.18	2027667
2017-02-01	91.97	93.62	91.05	93.10	1190258
2017-02-02	92.87	93.45	91.07	93.37	959318
2017-02-03	94.25	94.95	93.71	94.22	723452
2017-02-06	92.60	94.43	89.83	94.20	1201808
2017-02-07	94.14	96.54	93.85	95.08	1119534
2017-02-08	95.09	95.37	90.95	94.18	3162136
2017-02-09	93.96	93.96	91.40	93.75	1159852
2017-02-10	93.84	94.50	92.76	94.09	588981
2017-02-13	94.43	96.04	93.70	94.87	1000536
2017-02-14	94.42	95.39	94.27	95.14	426373
2017-02-15	95.43	96.13	95.26	95.46	704554
2017-02-16	95.93	96.73	95.58	96.62	778909
2017-02-17	96.04	96.59	94.43	95.26	786351
2017-02-21	95.20	96.00	94.89	95.81	722761
2017-02-22	95.39	95.64	93.65	94.00	1246061
2017-02-23	94.80	95.22	93.35	93.99	783293
2017-02-24	93.68	94.15	92.94	93.45	614803
2017-02-27	93.45	94.19	93.15	93.66	706180
2017-02-28	93.42	93.99	92.18	92.43	971606
2017-03-01	93.35	93.95	92.85	93.75	1132286
2017-03-02	93.75	93.90	93.12	93.50	866311
2017-03-03	93.84	94.16	92.96	93.74	674808
2017-03-06	93.64	93.92	91.55	92.34	741330
2017-03-07	92.50	93.10	91.66	92.45	1178920
2017-03-08	92.83	93.61	92.65	92.97	796095
2017-03-09	92.97	93.36	92.24	92.78	673225
2017-03-10	93.34	94.13	92.02	92.18	770187
2017-03-13	92.33	92.33	91.57	92.02	737341
2017-03-14	91.73	92.47	91.33	91.85	588440
2017-03-15	91.92	93.44	91.87	92.90	827357
2017-03-16	93.36	93.39	92.13	92.41	686159
2017-03-17	92.48	92.90	92.13	92.36	2332359
2017-03-20	92.73	94.56	92.06	94.41	755251
2017-03-21	94.56	95.00	90.97	91.54	687369
2017-03-22	91.66	92.21	91.00	92.12	1077648
2017-03-23	92.12	93.25	91.65	92.44	431706
2017-03-24	91.79	92.11	89.83	90.41	754364
2017-03-27	89.33	89.60	88.47	89.21	1121764
2017-03-28	88.91	91.42	88.80	90.81	848626
2017-03-29	90.50	90.91	89.83	90.05	611513
2017-03-30	90.12	91.30	90.12	91.11	555621
2017-03-31	90.90	92.26	90.58	91.62	739553
2017-04-03	91.70	92.09	90.14	90.79	608890
2017-04-04	90.43	91.58	90.30	91.16	808270
2017-04-05	91.40	92.17	90.76	90.82	467290
2017-04-06	90.77	92.25	90.52	91.77	487036
2017-04-07	91.45	91.97	90.76	91.04	774348
2017-04-10	91.33	91.63	90.44	91.00	662392
2017-04-11	90.97	91.22	90.52	91.01	584063
2017-04-12	91.06	91.22	89.73	90.18	588942
2017-04-13	90.16	90.50	89.74	90.02	714503
2017-04-17	90.59	91.37	90.28	91.31	563085
2017-04-18	91.89	93.64	91.72	92.48	705866
2017-04-19	93.19	94.21	92.59	93.61	731308
2017-04-20	93.85	94.79	93.75	93.84	658885
2017-04-21	94.01	94.16	93.32	93.73	514720
2017-04-24	95.00	95.25	93.90	94.08	760865
2017-04-25	94.92	95.50	94.05	94.36	553102
2017-04-26	94.65	95.52	93.74	94.54	617202
2017-04-27	99.25	101.01	97.79	100.24	1296535
2017-04-28	100.25	100.28	98.50	98.78	1053889
2017-05-01	98.96	99.39	98.22	98.63	645824
2017-05-02	98.67	99.23	98.49	98.78	437559
2017-05-03	98.60	98.93	98.31	98.91	818734
2017-05-04	98.97	100.92	98.89	100.52	824011
2017-05-05	100.96	102.50	100.51	102.20	946798
2017-05-08	102.10	102.42	100.77	101.31	622783
2017-05-09	101.32	101.62	100.53	100.60	464268
2017-05-10	100.49	102.83	100.46	102.69	605783
2017-05-11	102.49	102.72	101.92	102.49	586379
2017-05-12	101.94	102.38	101.62	102.32	431390
2017-05-15	102.31	103.16	102.15	102.88	532626
2017-05-16	103.11	103.17	101.75	102.89	501218
2017-05-17	101.75	101.99	100.50	100.55	501827
2017-05-18	99.99	100.04	98.10	99.22	797090
2017-05-19	99.22	99.90	99.00	99.35	855408
2017-05-22	99.60	100.37	99.23	99.91	674595
2017-05-23	100.09	100.29	99.25	100.00	605877
2017-05-24	100.19	101.70	100.15	101.62	565653
2017-05-25	101.65	102.74	101.51	101.97	391458
2017-05-26	101.98	102.42	101.41	102.18	331893
2017-05-30	102.02	102.85	101.55	102.32	373913
2017-05-31	102.67	102.78	101.56	102.16	773418
2017-06-01	102.25	104.06	102.11	104.00	355406
2017-06-02	103.96	104.88	103.66	104.20	359168
2017-06-05	104.20	104.80	103.96	104.09	568640
2017-06-06	104.07	104.64	102.89	103.37	526330
2017-06-07	103.47	104.47	103.32	103.75	625293
2017-06-08	103.59	104.18	102.97	103.77	418407
2017-06-09	104.39	105.77	104.03	104.95	598920
2017-06-12	104.80	105.77	104.66	104.57	780768
2017-06-13	104.67	105.81	104.40	105.76	441929
2017-06-14	106.58	106.58	104.53	104.95	503833
2017-06-15	104.73	106.33	104.29	105.37	515526
2017-06-16	105.56	107.69	105.44	107.57	1008034
2017-06-19	108.56	108.90	107.58	108.30	574984
2017-06-20	108.18	108.42	107.37	107.90	492675
2017-06-21	107.97	108.22	107.15	107.71	438250
2017-06-22	107.92	108.09	107.05	107.73	483909
2017-06-23	107.87	109.55	107.31	109.43	1192300
2017-06-26	110.00	111.41	109.57	111.08	982285
2017-06-27	110.99	111.34	110.46	110.61	1145676
2017-06-28	111.23	113.52	111.03	112.77	948489
2017-06-29	112.97	112.97	110.85	111.55	1109266
2017-06-30	112.14	112.24	110.78	111.39	843234
2017-07-03	111.71	113.06	111.36	112.11	271102
2017-07-05	112.24	112.92	111.30	111.89	548194
2017-07-06	111.42	111.92	110.61	110.84	498350
2017-07-07	110.99	111.47	110.72	110.92	696476
2017-07-10	110.29	113.43	110.01	112.46	975072
2017-07-11	112.71	112.71	110.77	111.29	671098
2017-07-12	112.08	112.76	111.07	111.84	552336
2017-07-13	112.51	114.31	112.48	113.31	833340
2017-07-14	113.46	113.58	112.98	113.11	377194
2017-07-17	112.71	113.25	111.94	112.84	518387
2017-07-18	112.21	112.47	111.04	111.51	809611
2017-07-19	112.04	112.52	111.77	112.28	756937
2017-07-20	111.96	111.96	109.53	110.46	1590315
2017-07-21	110.21	110.57	108.75	109.46	1162208
2017-07-24	110.55	110.78	108.92	108.99	1476384
2017-07-25	109.66	109.71	108.25	108.58	22606474
2017-07-26	108.75	109.64	107.51	108.80	2137102
2017-07-27	107.76	112.33	105.81	110.55	1473014
2017-07-28	110.62	111.49	109.03	109.77	2008514
2017-07-31	110.30	110.70	109.10	109.48	1159075
2017-08-01	109.71	110.43	108.84	110.05	1017585
2017-08-02	109.64	110.54	108.80	110.23	735337
2017-08-03	110.11	111.35	109.64	110.08	702899
2017-08-04	110.45	110.78	108.80	109.08	941062
2017-08-07	109.36	110.12	108.91	109.42	766067
2017-08-08	109.84	110.46	109.27	109.62	995912
2017-08-09	109.61	110.15	108.92	109.17	751227
2017-08-10	109.48	109.81	107.16	107.33	732864
2017-08-11	107.15	108.04	106.90	107.52	1532275
2017-08-14	108.37	109.89	108.08	109.13	737673
2017-08-15	109.25	110.21	108.73	109.29	804062
2017-08-16	109.99	111.63	109.99	111.44	708332
2017-08-17	111.10	111.50	110.33	110.57	702653
2017-08-18	110.27	110.97	109.72	109.99	731861
2017-08-21	109.78	109.78	106.49	106.51	999823
2017-08-22	106.59	108.91	106.59	108.79	841971
2017-08-23	108.34	109.89	108.11	109.16	610152
2017-08-24	109.45	110.40	109.14	110.12	614280
2017-08-25	110.55	110.99	109.87	110.36	524525
2017-08-28	110.46	110.72	108.92	109.06	560158
2017-08-29	108.59	108.82	108.00	108.50	646926
2017-08-30	108.54	111.17	108.54	111.14	709293
2017-08-31	111.34	112.77	111.18	112.41	829022
2017-09-01	112.71	113.63	112.71	113.45	434542
2017-09-05	113.42	113.69	111.46	111.89	678124
2017-09-06	112.09	112.69	110.70	111.63	527789
2017-09-07	111.74	112.86	111.14	112.28	605028
2017-09-08	112.41	114.44	112.23	113.79	724969
2017-09-11	114.43	117.46	113.81	116.80	1484493
2017-09-12	117.90	118.97	117.09	118.27	1182498
2017-09-13	117.66	117.96	115.68	115.97	1225899
2017-09-14	115.54	116.04	114.85	115.80	861008
2017-09-15	115.56	116.08	114.50	115.88	2177654
2017-09-18	116.21	117.19	115.91	116.22	1092832
2017-09-19	116.22	117.55	115.33	117.26	1062489
2017-09-20	117.26	119.43	117.25	119.28	877107
2017-09-21	119.19	119.31	118.52	118.80	461863
2017-09-22	118.50	118.79	115.21	116.21	1079990
2017-09-25	115.78	116.10	112.20	113.90	977814
2017-09-26	114.07	115.12	113.90	114.32	663516
2017-09-27	114.87	115.87	114.24	115.29	696836
2017-09-28	115.06	116.19	114.58	115.61	874097
2017-09-29	115.09	115.14	113.89	114.68	829808
2017-10-02	114.45	117.06	114.45	116.85	681622
2017-10-03	117.27	117.88	116.46	117.27	545329
2017-10-04	117.30	117.96	116.81	117.33	655706
2017-10-05	117.38	117.39	116.31	117.06	771943
2017-10-06	116.75	117.82	116.33	116.50	527852
2017-10-09	116.80	117.11	116.01	116.72	6140879
2017-10-10	116.88	117.65	116.55	117.47	366187
2017-10-11	117.58	117.78	116.30	116.70	589518
2017-10-12	116.92	116.92	115.39	115.50	809339
2017-10-13	115.29	116.07	115.13	115.69	771589
2017-10-16	115.97	117.05	115.60	117.00	694979
2017-10-17	117.07	117.61	116.52	116.75	711561
2017-10-18	116.91	117.24	116.08	116.42	793535
2017-10-19	116.15	116.74	115.69	116.60	386285
2017-10-20	117.26	118.38	116.98	118.36	596410
2017-10-23	118.84	118.99	118.09	118.14	547318
2017-10-24	119.40	119.57	117.86	118.63	757998
2017-10-25	118.94	119.28	116.90	118.16	678092
2017-10-26	117.00	120.75	116.51	118.58	912790
2017-10-27	117.80	118.02	111.65	116.93	1456689
2017-10-30	116.20	116.95	115.33	115.57	708149
2017-10-31	115.90	116.88	115.11	116.27	476629
2017-11-01	117.11	117.55	116.06	116.57	881734
2017-11-02	116.09	117.20	115.59	116.21	706913
2017-11-03	116.10	116.84	115.61	115.74	512971
2017-11-06	115.70	115.71	110.63	110.96	1736040
2017-11-07	110.78	111.95	109.86	111.35	784080
2017-11-08	111.00	111.58	110.53	111.41	883439
2017-11-09	110.61	111.10	108.49	109.23	1183170
2017-11-10	109.41	110.62	109.29	110.27	913648
2017-11-13	110.19	112.73	109.67	112.36	1086501
2017-11-14	111.91	113.44	111.66	112.71	456757
2017-11-15	112.05	113.09	111.46	111.85	667717
2017-11-16	111.58	112.60	111.47	111.87	632358
2017-11-17	111.42	112.86	111.11	112.47	447175
2017-11-20	112.01	113.01	111.54	111.77	666238
2017-11-21	112.43	113.13	111.98	112.04	612289
2017-11-22	112.21	112.56	111.57	112.07	468825
2017-11-24	112.48	112.82	111.47	111.47	177969
2017-11-27	111.50	112.58	111.05	111.42	546009
2017-11-28	111.79	112.98	111.18	112.95	549815
2017-11-29	112.97	115.21	112.71	115.09	665335
2017-11-30	115.20	118.98	115.10	118.60	1333269
2017-12-01	118.53	118.54	114.41	117.40	932395
2017-12-04	118.41	119.94	117.85	118.91	885511
2017-12-05	118.44	118.81	117.38	117.76	670007
2017-12-06	117.90	118.47	117.16	117.34	520935
2017-12-07	117.15	118.53	116.82	117.96	634829
2017-12-08	118.23	119.06	117.76	118.34	592522
2017-12-11	118.13	118.70	116.30	118.13	773860
2017-12-12	117.99	117.99	116.82	116.96	582691
2017-12-13	116.71	117.73	116.71	116.98	611301
2017-12-14	117.38	117.46	114.87	114.89	930445
2017-12-15	114.86	116.27	114.18	115.27	1708201
2017-12-18	115.65	117.33	115.65	117.04	623268
2017-12-19	117.41	119.92	117.33	118.84	804801
2017-12-20	119.42	120.18	118.92	119.74	919356
2017-12-21	120.56	121.11	119.95	119.67	505375
2017-12-22	119.93	120.36	119.04	120.09	409532
2017-12-26	120.09	120.88	119.69	120.10	380874
2017-12-27	120.23	121.06	119.66	120.54	435404
2017-12-28	120.67	120.99	119.47	120.92	350549
2017-12-29	121.20	121.38	120.31	120.55	444428
2018-01-02	121.47	123.78	121.11	123.61	825426
2018-01-03	123.82	126.58	123.64	125.98	874367
2018-01-04	126.22	129.15	126.15	128.08	1065451
2018-01-05	128.70	129.10	127.73	128.47	673008
2018-01-08	129.13	130.19	128.71	129.58	593244
2018-01-09	129.77	129.92	127.62	127.90	990796
2018-01-10	127.94	128.41	127.33	128.00	484574
2018-01-11	128.39	129.28	127.36	129.24	365290
2018-01-12	129.38	129.38	127.71	128.32	535861
2018-01-16	128.79	129.04	125.29	125.88	708983
2018-01-17	126.61	127.37	125.60	126.76	565818
2018-01-18	126.60	127.23	126.03	126.11	553272
2018-01-19	126.69	127.69	126.47	127.56	741165
2018-01-22	127.80	127.88	126.43	127.25	650824
2018-01-23	126.81	127.24	125.03	126.48	672257
2018-01-24	126.99	128.02	125.52	126.20	620355
2018-01-25	126.21	127.31	125.36	125.63	806255
2018-01-26	126.27	131.13	124.69	126.93	1295973
2018-01-29	128.80	128.82	125.89	125.97	745453
2018-01-30	125.44	126.02	124.05	124.71	1058850
2018-01-31	125.08	125.94	119.28	125.63	2269244
2018-02-01	125.30	125.30	122.45	123.54	1661979
2018-02-02	123.14	123.59	121.80	123.10	1020102
2018-02-05	121.86	122.50	115.00	117.13	1208706
2018-02-06	114.44	119.27	114.44	118.96	1487026
2018-02-07	118.55	119.91	117.13	117.13	1001342
2018-02-08	116.79	116.80	111.90	111.95	1136130
2018-02-09	113.08	114.40	110.28	113.76	830047
2018-02-12	115.41	117.24	114.15	116.69	779146
2018-02-13	116.26	116.64	115.46	116.03	464771
2018-02-14	115.17	116.35	114.56	115.99	707929
2018-02-15	116.69	118.14	114.90	117.93	1080939
2018-02-16	117.64	120.01	117.28	119.37	811570
2018-02-20	118.51	119.92	118.00	118.86	715707
2018-02-21	119.30	121.64	118.90	119.22	621733
2018-02-22	119.95	120.80	118.52	118.77	508862
2018-02-23	119.65	119.75	118.20	119.36	452999
2018-02-26	120.00	121.77	119.52	121.74	842043
2018-02-27	121.59	122.18	120.22	120.22	418018
2018-02-28	120.65	121.88	119.19	119.20	670035
2018-03-01	119.51	119.97	117.38	118.59	785601
2018-03-02	117.70	118.21	115.49	117.32	674020
2018-03-05	116.63	118.20	116.37	116.93	618380
2018-03-06	117.54	120.17	117.34	119.07	834408
2018-03-07	117.73	119.22	116.88	117.99	626102
2018-03-08	118.09	118.26	116.01	116.68	659541
2018-03-09	117.56	120.31	116.89	119.86	1245420
2018-03-12	119.86	121.10	119.45	120.06	705940
2018-03-13	120.45	121.97	119.92	119.60	493652
2018-03-14	120.35	120.35	118.09	118.52	539075
2018-03-15	118.73	119.04	116.94	117.59	575447
2018-03-16	117.66	119.33	116.65	118.51	2864643
2018-03-19	118.30	118.98	115.96	116.66	1034048
2018-03-20	117.15	117.66	115.42	116.51	714434
2018-03-21	116.51	119.06	115.74	117.65	558481
2018-03-22	116.30	116.85	112.91	112.98	646032
2018-03-23	113.32	114.12	109.04	109.20	742545
2018-03-26	109.35	114.50	109.35	114.34	1142278
2018-03-27	115.03	115.03	111.77	112.32	661372
2018-03-28	112.62	113.13	110.88	111.18	721492
2018-03-29	112.05	113.84	111.45	112.70	676186
2018-04-02	111.91	112.84	107.96	109.93	973960
2018-04-03	110.23	112.24	109.70	111.90	693875
2018-04-04	110.15	112.69	109.65	112.32	574654
2018-04-05	113.26	114.38	112.98	113.16	750561
2018-04-06	111.91	112.37	109.42	110.14	594348
2018-04-09	110.86	112.83	110.28	111.04	716123
2018-04-10	112.52	114.60	112.01	113.80	517872
2018-04-11	112.88	113.52	111.59	112.68	348623
2018-04-12	113.27	113.98	112.85	113.37	576168
2018-04-13	114.21	114.28	112.98	113.54	350156
2018-04-16	114.52	115.17	113.60	113.92	544734
2018-04-17	114.62	116.18	114.00	115.91	614047
2018-04-18	116.58	117.36	115.67	116.18	507226
2018-04-19	116.09	116.80	115.29	116.19	524179
2018-04-20	116.41	116.92	115.55	116.13	672340
2018-04-23	116.30	117.45	116.30	117.31	886028
2018-04-24	118.13	118.62	112.56	114.00	998108
2018-04-25	114.84	118.35	112.62	117.91	1513752
2018-04-26	118.23	118.70	116.71	117.20	1023923
2018-04-27	117.02	117.53	115.63	116.30	953322
2018-04-30	116.39	117.06	115.28	115.69	923935
2018-05-01	115.26	116.53	113.51	116.33	887077
2018-05-02	116.05	116.18	111.92	112.09	1086666
2018-05-03	111.71	114.45	111.36	113.68	1372669
2018-05-04	113.04	115.14	112.44	114.15	591345
2018-05-07	114.33	114.69	112.90	114.10	591909
2018-05-08	114.30	114.60	113.18	113.76	637256
2018-05-09	114.25	115.88	113.62	115.45	614874
2018-05-10	115.53	116.50	115.04	116.21	318170
2018-05-11	116.38	117.44	115.96	116.62	477910
2018-05-14	116.99	117.34	116.11	116.72	324685
2018-05-15	116.17	116.20	114.38	114.93	687523
2018-05-16	115.21	119.30	115.02	119.04	815193
2018-05-17	118.81	120.65	118.81	120.33	945747
2018-05-18	120.22	121.70	119.67	121.18	751195
2018-05-21	121.61	122.42	121.01	122.30	523777
2018-05-22	122.30	123.96	122.12	122.80	988625
2018-05-23	122.62	122.91	121.26	122.43	838373
2018-05-24	122.42	122.86	121.50	121.87	596478
2018-05-25	121.45	121.73	119.41	119.87	1014111
2018-05-29	119.05	119.57	117.25	118.24	584796
2018-05-30	118.71	119.43	118.28	118.42	607011
2018-05-31	118.88	118.88	117.46	117.50	962260
2018-06-01	118.60	120.42	118.05	120.04	619854
2018-06-04	120.79	121.61	120.25	120.40	774784
2018-06-05	120.58	122.15	120.49	121.10	361211
2018-06-06	121.56	123.10	120.18	123.03	596367
2018-06-07	122.97	123.50	122.23	123.01	630337
2018-06-08	123.03	123.34	121.56	122.64	735633
2018-06-11	122.78	124.27	122.43	123.78	678708
2018-06-12	124.08	124.70	123.23	123.61	786645
2018-06-13	123.50	123.50	120.16	119.95	838787
2018-06-14	120.62	121.39	120.50	120.78	820318
2018-06-15	119.06	119.53	116.82	119.03	1111825
2018-06-18	118.00	119.35	117.45	119.07	1039607
2018-06-19	117.78	117.97	116.33	116.72	965544
2018-06-20	117.52	117.55	116.18	116.82	522056
2018-06-21	116.71	117.11	113.98	114.14	898666
2018-06-22	115.11	116.32	114.63	115.28	1479728
2018-06-25	115.19	115.31	113.94	114.92	780311
2018-06-26	115.00	115.14	113.94	114.62	487326
2018-06-27	114.86	115.49	112.72	112.78	547132
2018-06-28	112.80	112.83	110.91	112.08	421230
2018-06-29	112.37	113.46	111.79	111.79	412462
2018-07-02	111.07	112.42	110.25	112.37	653835
2018-07-03	112.93	113.83	112.33	112.82	546682
2018-07-05	113.68	113.68	111.39	112.72	577298
2018-07-06	112.53	113.78	112.05	113.28	498737
2018-07-09	113.93	114.59	113.49	114.36	864214
2018-07-10	114.24	114.81	113.22	114.34	1142756
2018-07-11	113.99	114.74	113.41	113.98	547099
2018-07-12	114.79	116.17	114.75	114.81	489404
2018-07-13	114.57	115.40	114.57	114.83	286636
2018-07-16	115.00	115.68	114.25	114.29	468042
2018-07-17	113.97	115.13	113.19	114.67	635752
2018-07-18	114.82	115.78	114.66	115.22	669542
2018-07-19	115.04	116.44	114.71	116.29	556415
2018-07-20	115.51	116.55	115.01	115.70	513824
2018-07-23	115.78	116.50	115.40	115.83	754245
2018-07-24	116.18	116.74	115.50	116.40	551076
2018-07-25	116.19	116.53	114.70	116.34	778948
2018-07-26	114.75	114.75	109.38	111.02	1790090
2018-07-27	110.85	111.66	108.63	109.35	1065289
2018-07-30	109.64	111.67	109.45	111.13	700670
2018-07-31	111.63	113.12	111.47	112.90	958972
2018-08-01	112.99	113.44	111.72	111.90	679553
2018-08-02	110.80	110.95	109.14	110.79	719439
2018-08-03	111.09	111.59	110.20	111.39	428102
2018-08-06	111.05	111.88	110.65	110.91	672732
2018-08-07	111.17	112.36	110.62	112.20	625828
2018-08-08	112.43	112.43	110.58	110.73	433512
2018-08-09	110.82	112.60	110.82	111.56	674056
2018-08-10	111.15	111.15	110.21	110.56	500941
2018-08-13	110.92	111.17	109.58	110.06	499345
2018-08-14	110.36	112.04	110.36	111.42	613549
2018-08-15	110.42	110.42	107.39	108.48	754672
2018-08-16	108.98	110.32	108.46	110.24	702664
2018-08-17	110.28	111.95	110.20	111.61	648276
2018-08-20	112.00	112.30	111.15	112.26	675252
2018-08-21	112.23	112.65	112.06	112.22	632951
2018-08-22	112.40	112.62	110.58	110.74	526049
2018-08-23	110.58	110.72	109.77	110.11	636186
2018-08-24	110.68	110.81	109.71	110.64	647548
2018-08-27	111.04	113.46	111.00	112.66	947537
2018-08-28	112.88	113.30	111.13	111.57	531543
2018-08-29	111.53	112.98	111.37	112.77	607432
2018-08-30	112.20	112.51	110.94	111.37	458241
2018-08-31	110.76	111.43	109.67	109.92	786768
2018-09-04	109.75	110.03	108.66	109.25	533050
2018-09-05	109.14	112.00	108.88	111.75	767472
2018-09-06	111.99	112.89	111.01	111.56	584900
2018-09-07	111.32	112.07	110.79	111.91	634328
2018-09-10	112.33	113.72	112.01	113.20	491394
2018-09-11	112.81	113.21	111.51	112.64	662699
2018-09-12	112.75	113.38	112.45	112.10	638781
2018-09-13	113.01	114.27	112.58	113.76	500111
2018-09-14	113.82	115.17	113.51	114.46	551915
2018-09-17	114.69	116.14	114.69	115.36	565139
2018-09-18	115.81	116.86	115.62	116.45	578003
2018-09-19	117.00	118.44	116.99	117.78	691588
2018-09-20	118.63	118.88	117.85	118.16	822883
2018-09-21	118.45	118.45	116.05	116.69	1072282
2018-09-24	116.10	116.30	114.13	115.89	978642
2018-09-25	116.48	116.48	112.90	113.03	648411
2018-09-26	112.95	113.24	111.05	111.57	824657
2018-09-27	111.83	112.30	110.44	110.54	458593
2018-09-28	110.57	111.16	109.50	109.69	614749
2018-10-01	110.33	110.52	109.33	109.98	701698
2018-10-02	110.30	110.62	109.51	109.89	975280
2018-10-03	110.47	110.48	105.51	105.94	1067286
2018-10-04	106.11	107.27	105.75	106.76	1088320
2018-10-05	106.82	108.15	105.46	105.63	916867
2018-10-08	105.01	105.60	100.73	101.38	1133074
2018-10-09	98.85	98.85	92.57	93.14	3136547
2018-10-10	93.00	93.28	88.93	88.95	2555113
2018-10-11	89.00	90.60	88.21	88.36	3607358
2018-10-12	89.80	89.80	86.98	88.05	1888497
2018-10-15	87.68	88.65	87.62	88.34	2104546
2018-10-16	89.00	90.82	88.02	90.43	2135677
2018-10-17	90.51	90.96	89.45	90.91	1457930
2018-10-18	90.06	91.17	88.09	89.06	1214420
2018-10-19	89.22	90.14	87.79	87.92	899020
2018-10-22	88.05	88.22	85.57	86.78	2304151
2018-10-23	85.60	87.59	84.00	87.01	1195833
2018-10-24	87.18	87.87	83.54	83.70	1398758
2018-10-25	85.00	92.27	85.00	89.02	3145642
2018-10-26	87.66	91.48	86.23	90.39	1648137
2018-10-29	91.41	91.92	87.87	89.34	1638345
2018-10-30	89.57	93.49	89.40	92.96	1494096
2018-10-31	93.84	94.94	91.70	91.81	1463316
2018-11-01	92.82	96.25	92.34	95.86	1114993
2018-11-02	96.64	96.65	94.05	94.90	1188974
2018-11-05	95.27	96.82	94.50	96.44	880775
2018-11-06	96.03	97.85	96.02	96.57	1218108
2018-11-07	97.29	98.77	95.80	98.67	1154069
2018-11-08	98.31	99.13	96.70	97.61	963561
2018-11-09	97.27	97.82	94.88	96.00	664782
2018-11-12	96.07	96.07	94.54	94.89	635512
2018-11-13	95.17	96.80	94.69	95.44	751923
2018-11-14	96.28	98.00	95.10	95.34	639260
2018-11-15	94.11	96.49	93.60	96.11	572537
2018-11-16	95.62	97.68	95.48	97.05	545680
2018-11-19	96.80	97.74	96.01	96.84	743229
2018-11-20	95.81	97.26	93.55	95.34	808118
2018-11-21	95.92	96.38	95.09	95.77	638712
2018-11-23	94.83	96.12	93.43	95.60	278864
2018-11-26	96.46	97.85	96.46	96.77	762518
2018-11-27	96.04	96.51	95.18	95.43	659073
2018-11-28	95.93	96.79	93.54	96.61	667724
2018-11-29	96.62	97.41	95.67	96.50	648542
2018-11-30	96.16	98.19	96.16	97.82	865558
2018-12-03	100.00	101.29	97.16	98.04	1029988
2018-12-04	97.35	98.18	95.03	95.97	826676
2018-12-06	94.14	95.42	93.11	95.35	925714
2018-12-07	95.31	96.78	92.54	92.95	714415
2018-12-10	92.80	93.38	90.53	92.50	519267
2018-12-11	93.98	94.67	92.86	93.14	1068894
2018-12-12	94.99	95.77	93.41	93.47	704608
2018-12-13	93.49	94.21	92.65	92.46	880585
2018-12-14	92.05	94.17	91.90	93.44	783710
2018-12-17	91.97	92.02	85.91	86.74	1903217
2018-12-18	87.31	88.74	86.43	86.79	1520112
2018-12-19	86.84	88.83	85.27	85.71	1011802
2018-12-20	85.27	86.50	83.59	84.43	867504
2018-12-21	84.08	86.07	80.67	80.74	2645092
2018-12-24	80.70	81.30	77.90	77.95	890442
2018-12-26	78.52	82.75	77.94	82.64	1354390
2018-12-27	81.38	84.30	80.98	84.28	1032416
2018-12-28	84.51	85.11	82.11	82.32	853555
2018-12-31	82.60	83.80	82.20	83.46	712734
2019-01-02	81.87	85.08	81.87	84.55	974504
2019-01-03	83.98	84.99	82.53	82.89	846732
2019-01-04	84.36	86.86	84.35	86.17	799895
2019-01-07	86.03	87.90	85.41	87.02	1179222
2019-01-08	87.78	89.39	87.18	89.26	1152365
2019-01-09	88.37	88.37	85.52	87.22	1296057
2019-01-10	86.87	91.17	86.87	90.87	1147294
2019-01-11	90.47	91.44	90.23	91.12	599864
2019-01-14	90.56	90.81	88.96	89.17	893554
2019-01-15	89.02	90.27	89.02	89.74	441478
2019-01-16	89.60	90.64	88.96	89.25	982783
2019-01-17	88.57	90.75	88.53	90.23	690766
2019-01-18	90.78	92.62	90.77	91.90	1032578
2019-01-22	91.68	92.75	91.10	92.28	1206038
2019-01-23	93.09	93.32	90.85	91.82	745895
2019-01-24	91.80	92.52	91.20	92.32	692634
2019-01-25	93.54	95.20	93.41	94.26	766089
2019-01-28	93.50	93.96	92.39	93.42	552906
2019-01-29	93.75	94.24	92.86	93.92	1099196
2019-01-30	91.40	94.49	89.82	92.92	1589840
2019-01-31	92.74	95.06	91.85	94.32	1543320
2019-02-01	94.86	95.43	93.68	95.18	998031
2019-02-04	95.18	95.44	93.56	93.94	1170739
2019-02-05	94.49	96.05	93.93	96.00	1002656
2019-02-06	95.66	96.87	95.66	96.04	838307
2019-02-07	95.24	95.72	93.59	94.84	633561
2019-02-08	94.32	95.18	93.32	95.15	690863
2019-02-11	95.39	95.73	93.39	93.92	874407
2019-02-12	94.70	97.45	94.55	97.20	886759
2019-02-13	97.60	98.70	97.60	97.74	737008
2019-02-14	97.28	98.19	97.16	97.36	656660
2019-02-15	98.18	98.80	97.83	98.47	574672
2019-02-19	98.14	98.85	97.45	98.44	861970
2019-02-20	98.26	100.94	97.94	100.72	893749
2019-02-21	100.20	100.37	97.91	98.25	1026916
2019-02-22	98.98	99.50	97.81	98.29	523759
2019-02-25	99.05	100.40	98.53	99.51	776493
2019-02-26	99.46	100.79	99.21	99.59	685028
2019-02-27	99.54	99.67	98.49	99.05	503413
2019-02-28	98.91	98.93	95.43	95.59	1091783
2019-03-01	96.26	97.24	95.81	96.18	786895
2019-03-04	96.85	98.39	96.24	98.34	1321138
2019-03-05	98.10	99.60	98.07	99.08	1068311
2019-03-06	99.30	99.85	98.78	99.05	1010639
2019-03-07	98.78	98.98	96.44	97.64	733174
2019-03-08	96.80	97.50	96.12	97.40	617670
2019-03-11	97.48	98.40	97.40	97.79	1165912
2019-03-12	97.85	99.75	97.79	99.20	1284211
2019-03-13	99.72	101.84	99.61	100.27	1139448
2019-03-14	100.49	100.79	98.23	98.75	754566
2019-03-15	98.02	98.44	95.83	96.18	2393399
2019-03-18	96.05	97.60	95.87	97.56	1171803
2019-03-19	98.06	99.27	97.78	98.30	828598
2019-03-20	98.40	98.52	95.97	96.48	896312
2019-03-21	96.25	98.62	95.90	98.26	739636
2019-03-22	97.84	97.84	94.98	95.13	598113
2019-03-25	95.00	95.67	93.91	95.19	676216
2019-03-26	95.98	98.05	95.98	97.96	838881
2019-03-27	97.78	99.22	97.65	98.57	699259
2019-03-28	98.91	99.57	98.20	99.49	593877
2019-03-29	100.00	100.47	98.13	99.38	883711
2019-04-01	99.91	102.88	99.91	102.70	954503
2019-04-02	102.91	103.00	100.82	101.56	997545
2019-04-03	102.28	103.06	102.00	102.75	785855
2019-04-04	102.45	102.72	100.60	101.32	949729
2019-04-05	101.27	102.97	100.78	102.20	1129078
2019-04-08	102.17	102.19	100.76	101.66	717892
2019-04-09	101.36	101.76	100.01	100.83	584609
2019-04-10	100.95	101.79	100.28	101.49	602695
2019-04-11	101.44	102.75	100.77	101.51	793379
2019-04-12	102.39	103.80	102.37	103.33	682345
2019-04-15	103.00	103.50	100.87	101.51	606495
2019-04-16	95.95	98.47	92.62	97.94	2525654
2019-04-17	97.97	98.29	95.03	95.36	1124774
2019-04-18	95.75	97.31	95.52	96.41	1038796
2019-04-22	97.04	98.67	96.55	97.64	1001051
2019-04-23	97.74	99.14	96.93	98.52	988904
2019-04-24	98.73	99.39	98.30	98.81	804501
2019-04-25	98.00	99.91	94.11	97.94	1400345
2019-04-26	97.43	99.49	96.13	99.20	529692
2019-04-29	99.51	99.78	98.22	98.91	648568
2019-04-30	99.16	99.32	97.07	99.16	695270
2019-05-01	99.15	99.49	97.02	97.48	636024
2019-05-02	97.33	99.13	96.85	98.94	596673
2019-05-03	99.53	101.02	99.53	100.60	448636
2019-05-06	98.88	100.22	98.24	99.94	593745
2019-05-07	98.84	99.33	97.90	99.08	717706
2019-05-08	98.85	99.50	97.84	98.45	497004
2019-05-09	97.47	98.22	96.54	97.94	615405
2019-05-10	97.47	98.41	96.22	97.90	573289
2019-05-13	96.14	96.73	95.11	96.27	675525
2019-05-14	96.72	98.08	96.66	97.18	460951
2019-05-15	97.18	97.89	96.29	97.03	497404
2019-05-16	97.49	98.87	97.22	97.30	494188
2019-05-17	96.36	97.58	95.41	96.84	494676
2019-05-20	93.61	94.80	91.72	92.39	1017045
2019-05-21	92.76	94.87	92.76	94.58	671629
2019-05-22	94.86	96.13	92.05	92.09	1010258
2019-05-23	91.62	91.62	89.58	90.13	827302
2019-05-24	91.04	91.76	90.04	91.01	434132
2019-05-28	90.87	91.40	89.52	89.68	774510
2019-05-29	89.28	89.71	87.85	88.82	1293381
2019-05-30	89.15	89.55	88.36	89.38	610256
2019-05-31	88.11	89.11	87.86	89.08	789673
2019-06-03	88.68	91.85	87.87	90.79	1407087
2019-06-04	90.59	93.62	89.82	93.60	1573116
2019-06-05	94.34	94.82	92.65	94.54	807663
2019-06-06	94.86	96.53	94.36	95.77	863842
2019-06-07	96.44	97.07	94.96	95.70	710682
2019-06-10	96.32	96.85	94.02	94.70	916896
2019-06-11	95.66	96.65	94.96	95.45	686254
2019-06-12	95.40	95.93	94.82	94.76	429084
2019-06-13	95.60	96.76	95.50	96.27	929667
2019-06-14	96.41	96.41	94.20	95.32	485042
2019-06-17	95.33	95.59	93.40	93.40	1061828
2019-06-18	94.15	95.93	93.85	94.99	772586
2019-06-19	95.20	95.58	94.23	94.46	701719
2019-06-20	95.67	95.94	93.53	94.60	948571
2019-06-21	95.03	96.39	94.32	95.33	1172523
2019-06-24	94.10	94.68	91.84	92.23	882952
2019-06-25	92.15	93.38	91.40	92.45	1014872
2019-06-26	92.50	93.25	92.33	92.40	1287073
2019-06-27	92.45	94.10	92.27	93.96	925936
2019-06-28	93.99	96.28	93.96	95.32	3026328
2019-07-01	96.91	97.76	96.30	97.65	1503469
2019-07-02	98.98	99.70	96.66	97.57	4854145
2019-07-03	97.39	100.10	97.30	99.98	1129574
2019-07-05	99.24	99.96	98.32	99.79	1505447
2019-07-08	99.40	100.66	99.05	99.49	1813542
2019-07-09	99.35	99.97	99.00	99.65	1793061
2019-07-10	100.32	101.26	99.58	100.05	1332118
2019-07-11	99.94	100.11	98.56	98.95	2111506
2019-07-12	98.08	99.40	97.67	99.35	981301
2019-07-15	98.33	98.33	96.32	97.12	1439569
2019-07-16	97.78	99.35	97.39	98.47	1891054
2019-07-17	99.52	99.52	96.78	97.99	1121173
2019-07-18	97.46	98.67	97.12	98.34	794425
2019-07-19	98.75	100.32	98.16	99.90	890101
2019-07-22	100.10	100.10	98.65	99.46	760258
2019-07-23	100.10	101.77	99.92	101.26	928070
2019-07-24	100.82	102.90	100.82	102.24	952457
2019-07-25	102.02	104.18	101.30	101.99	1181937
2019-07-26	101.59	102.40	100.97	102.01	836921
2019-07-29	101.69	102.19	101.18	102.02	656716
2019-07-30	101.61	103.34	100.43	103.04	755025
2019-07-31	102.97	102.97	100.32	100.97	1319764
2019-08-01	101.17	102.48	99.12	100.08	766054
2019-08-02	99.98	101.73	98.37	101.25	1092013
2019-08-05	99.82	100.39	99.03	99.60	1670871
2019-08-06	100.27	100.62	99.38	100.15	905934
2019-08-07	98.98	100.51	98.45	100.50	706514
2019-08-08	101.00	103.31	100.98	102.12	1259455
2019-08-09	101.81	101.83	99.77	101.13	532232
2019-08-12	100.59	100.72	99.44	99.65	795385
2019-08-13	100.14	102.98	99.22	101.50	868509
2019-08-14	99.94	101.15	99.02	99.56	1015579
2019-08-15	99.85	100.35	99.01	99.99	673669
2019-08-16	100.74	102.24	100.55	101.28	863542
2019-08-19	102.35	102.79	101.49	102.48	577459
2019-08-20	102.32	102.48	100.62	100.85	773680
2019-08-21	101.34	101.85	100.91	101.25	678500
2019-08-22	101.45	101.84	100.46	101.12	445231
2019-08-23	100.41	100.99	97.62	98.09	690580
2019-08-26	99.00	99.46	98.13	98.89	574727
2019-08-27	99.32	99.80	97.18	97.66	920953
2019-08-28	97.23	99.00	96.66	98.50	539047
2019-08-29	99.58	100.48	99.35	100.08	519664
2019-08-30	100.80	101.83	100.20	100.58	617647
2019-09-03	99.44	99.63	97.99	98.50	476934
2019-09-04	99.49	100.16	98.98	100.14	607335
2019-09-05	100.96	101.37	100.28	100.53	848303
2019-09-06	100.78	101.08	99.79	100.61	840240
2019-09-09	101.34	102.01	100.19	100.52	898153
2019-09-10	100.57	104.33	100.57	104.20	1011555
2019-09-11	104.24	108.63	104.24	107.30	1341828
2019-09-12	107.88	108.05	106.07	107.03	788046
2019-09-13	107.70	109.37	107.34	108.37	790987
2019-09-16	107.54	107.54	105.65	105.87	603368
2019-09-17	104.49	105.29	102.99	105.02	784608
2019-09-18	104.73	105.33	103.57	104.68	621788
2019-09-19	104.86	105.14	103.06	103.33	682038
2019-09-20	103.59	104.26	102.43	102.84	964093
2019-09-23	102.25	104.12	101.38	103.73	561182
2019-09-24	104.38	104.55	102.90	103.30	617523
2019-09-25	103.33	105.53	103.04	105.31	662153
2019-09-26	105.45	105.45	103.56	104.54	477817
2019-09-27	105.05	106.10	104.79	105.60	526092
2019-09-30	105.26	106.42	105.26	106.10	633965
2019-10-01	107.00	107.02	102.67	102.79	521943
2019-10-02	102.29	103.18	101.64	102.35	1278638
2019-10-03	101.97	102.76	100.54	102.48	837307
2019-10-04	102.42	103.88	102.42	103.33	564775
2019-10-07	103.01	104.48	102.94	103.71	652744
2019-10-08	102.66	103.02	101.82	102.14	792886
2019-10-09	103.32	104.17	103.08	103.59	698727
2019-10-10	103.92	106.29	103.92	106.03	701329
2019-10-11	107.43	110.35	107.37	109.32	1018380
2019-10-14	109.26	109.26	107.22	107.26	789096
2019-10-15	107.50	107.95	107.04	107.16	473994
2019-10-16	107.18	108.15	106.60	106.82	708436
2019-10-17	106.99	107.65	106.01	106.41	677225
2019-10-18	106.11	108.59	106.11	108.22	624729
2019-10-21	109.22	109.87	108.30	108.49	732993
2019-10-22	108.43	109.47	107.91	108.58	637414
2019-10-23	108.50	111.23	108.50	110.06	1275155
2019-10-24	109.43	110.26	105.52	108.52	1329278
2019-10-25	108.46	111.16	108.46	110.93	558256
2019-10-28	111.36	112.72	111.36	112.51	849849
2019-10-29	111.76	112.70	111.04	111.58	555187
2019-10-30	111.35	111.39	109.36	110.43	752631
2019-10-31	110.28	111.09	108.39	109.46	618351
2019-11-01	110.40	111.36	109.67	111.31	586573
2019-11-04	111.98	112.55	110.79	112.06	946046
2019-11-05	112.23	113.68	111.93	113.23	920453
2019-11-06	113.13	113.13	111.40	112.36	556010
2019-11-07	112.86	113.44	111.75	112.95	642936
2019-11-08	112.81	113.95	112.25	113.90	683160
2019-11-11	113.27	114.12	113.01	113.65	440504
2019-11-12	113.67	114.78	112.88	113.71	437514
2019-11-13	113.49	113.72	112.61	112.77	651497
2019-11-14	112.49	113.60	112.15	112.92	570132
2019-11-15	113.05	113.35	112.19	112.65	485976
2019-11-18	113.00	113.76	112.21	113.67	543385
2019-11-19	113.79	113.83	112.84	113.68	547627
2019-11-20	113.44	113.44	111.61	112.12	483098
2019-11-21	111.91	112.11	110.36	110.67	555728
2019-11-22	111.23	111.77	110.23	110.87	451010
2019-11-25	111.20	112.84	110.72	111.86	518857
2019-11-26	111.01	112.62	110.56	112.46	1136839
2019-11-27	112.76	112.84	111.52	112.07	762971
2019-11-29	112.18	112.26	111.68	111.90	297790
2019-12-02	112.06	112.56	110.95	111.03	526957
2019-12-03	109.98	110.78	108.58	110.74	702222
2019-12-04	111.11	112.81	110.84	111.18	761373
2019-12-05	111.69	112.54	110.98	112.36	530919
2019-12-06	113.33	113.96	113.06	113.29	496254
2019-12-09	113.51	113.78	112.91	113.54	545659
2019-12-10	111.55	112.35	111.16	111.36	720638
2019-12-11	111.93	112.37	111.49	111.56	569461
2019-12-12	111.96	113.41	111.20	112.18	854473
2019-12-13	112.08	112.53	110.59	111.04	579313
2019-12-16	112.12	112.18	109.72	110.01	1105519
2019-12-17	110.30	112.72	110.30	112.31	808517
2019-12-18	112.14	112.26	111.30	110.99	526338
2019-12-19	111.81	112.63	111.14	111.67	644148
2019-12-20	112.14	112.59	111.63	112.43	1990107
2019-12-23	112.39	113.06	111.68	113.04	442410
2019-12-24	113.07	113.10	111.97	112.27	153927
2019-12-26	112.35	112.35	111.73	112.23	187950
2019-12-27	112.51	112.64	111.59	111.77	323530
2019-12-30	111.68	112.03	111.07	111.72	409334
2019-12-31	111.60	112.12	111.24	111.99	367263
2020-01-02	112.89	112.89	110.36	110.72	856829
2020-01-03	109.48	110.20	109.01	109.22	844722
2020-01-06	108.77	109.00	105.90	105.97	1051469
2020-01-07	104.94	105.37	103.55	104.85	1285243
2020-01-08	104.93	106.00	104.13	105.72	691723
2020-01-09	106.02	106.46	104.94	105.03	850534
2020-01-10	105.40	106.57	105.08	105.68	688943
2020-01-13	105.82	107.40	105.45	107.34	957416
2020-01-14	107.58	108.98	106.05	106.65	984089
2020-01-15	106.26	108.26	105.88	108.24	739901
2020-01-16	108.71	109.93	107.99	109.08	577764
2020-01-17	109.23	109.98	108.70	109.04	754010
2020-01-21	106.79	107.06	103.65	106.09	1380682
2020-01-22	106.64	107.28	106.16	106.30	585369
2020-01-23	105.78	107.47	104.92	107.06	417976
2020-01-24	106.71	106.71	104.90	105.65	756377
2020-01-27	103.85	104.78	103.56	104.04	643077
2020-01-28	104.76	104.76	103.42	104.40	784770
2020-01-29	104.75	105.99	103.93	104.94	1114561
2020-01-30	98.15	102.39	97.11	99.62	2457347
2020-01-31	98.17	98.22	95.00	95.75	1763638
2020-02-03	96.28	97.61	95.57	97.15	1455778
2020-02-04	98.44	99.84	98.11	99.47	1005171
2020-02-05	101.10	103.87	101.10	103.81	1009695
2020-02-06	104.41	104.62	103.32	104.33	847037
2020-02-07	103.68	103.82	101.24	101.38	528725
2020-02-10	100.91	101.78	100.28	100.57	642836
2020-02-11	101.16	103.38	100.80	102.60	553663
2020-02-12	103.06	103.35	101.72	101.75	473342
2020-02-13	101.08	101.27	99.77	99.98	546609
2020-02-14	100.04	100.48	98.80	98.94	432048
2020-02-18	98.71	99.56	97.62	99.32	978142
2020-02-19	99.71	100.24	98.13	98.93	846239
2020-02-20	98.65	100.21	98.34	99.10	1019265
2020-02-21	99.17	102.42	98.79	102.36	1056721
2020-02-24	100.36	100.63	98.43	98.94	1241320
2020-02-25	99.30	99.30	94.21	94.28	969138
2020-02-26	95.35	97.39	94.18	94.21	770310
2020-02-27	92.75	96.77	91.92	91.92	1377317
2020-02-28	89.50	91.33	88.37	90.62	1237670
2020-03-02	91.27	94.81	89.16	94.80	965083
2020-03-03	93.90	94.96	89.64	90.90	1339073
2020-03-04	92.07	94.30	91.14	93.92	1330866
2020-03-05	90.71	92.03	90.22	91.01	852408
2020-03-06	88.02	91.13	87.91	90.78	978428
2020-03-09	85.95	86.94	83.16	85.04	1256024
2020-03-10	88.13	90.67	85.53	90.08	1218539
2020-03-11	87.89	88.05	83.61	84.58	1197993
2020-03-12	79.11	79.72	71.05	77.42	1324383
2020-03-13	81.79	86.11	79.88	84.36	1506264
2020-03-16	74.24	83.92	72.75	80.97	1189165
2020-03-17	82.65	94.37	82.15	93.74	1727773
2020-03-18	87.29	97.50	85.69	91.03	1359040
2020-03-19	91.57	94.06	82.75	88.46	1371408
2020-03-20	88.43	89.22	81.05	85.88	1575269
2020-03-23	84.56	85.57	74.26	76.22	1680758
2020-03-24	79.92	81.37	76.91	79.58	1383997
2020-03-25	79.16	83.64	76.68	79.83	1239634
2020-03-26	80.44	88.15	80.20	87.27	1004051
2020-03-27	84.24	87.93	82.72	86.09	729259
2020-03-30	86.91	91.32	86.15	90.76	844490
2020-03-31	90.56	91.06	86.20	86.83	1265265
2020-04-01	83.77	87.51	83.21	83.90	1368725
2020-04-02	83.05	86.73	82.56	83.96	1716532
2020-04-03	83.03	85.29	80.17	80.51	1147863
2020-04-06	83.40	86.15	82.01	85.43	1079786
2020-04-07	87.76	88.91	84.54	85.00	909680
2020-04-08	85.53	88.86	84.40	87.84	747649
2020-04-09	88.72	91.75	88.69	90.46	1152410
2020-04-13	88.82	90.00	87.19	88.86	748101
2020-04-14	91.10	91.26	87.54	88.50	731229
2020-04-15	86.36	86.68	83.97	85.55	861067
2020-04-16	86.08	86.31	83.14	85.18	695675
2020-04-17	87.18	92.00	86.80	90.84	1104918
2020-04-20	87.86	88.96	86.04	86.12	815681
2020-04-21	84.15	86.11	84.04	85.68	575171
2020-04-22	87.09	87.50	85.26	85.55	566846
2020-04-23	85.74	87.65	85.58	86.14	445814
2020-04-24	87.26	87.30	85.00	85.99	604668
2020-04-27	86.48	90.66	86.16	90.16	1058985
2020-04-28	93.96	99.00	91.40	98.29	1668994
2020-04-29	100.32	101.70	97.77	100.20	945186
2020-04-30	98.20	98.78	95.77	96.65	687134
2020-05-01	95.23	95.27	93.50	94.75	503725
2020-05-04	94.41	95.95	91.66	95.78	1060740
2020-05-05	96.46	96.79	93.44	93.48	878792
2020-05-06	94.05	95.94	93.03	93.48	563839
2020-05-07	94.38	95.87	93.62	93.79	628675
2020-05-08	95.63	99.29	95.44	98.14	590957
2020-05-11	97.10	98.32	95.33	97.50	595542
2020-05-12	97.91	98.04	95.11	95.16	644899
2020-05-13	94.55	94.76	88.54	89.80	749617
2020-05-14	89.28	93.46	86.93	93.34	618699
2020-05-15	92.49	92.49	90.01	90.92	591695
2020-05-18	94.10	95.14	93.27	93.71	808249
2020-05-19	92.90	93.25	90.86	90.92	561163
2020-05-20	92.33	94.33	92.24	93.44	475790
2020-05-21	92.77	94.75	92.59	92.91	403721
2020-05-22	92.81	93.17	91.51	92.99	390766
2020-05-26	95.00	98.68	95.00	98.36	651916
2020-05-27	100.65	102.52	100.27	102.46	776208
2020-05-28	103.17	103.42	99.96	101.70	815866
2020-05-29	101.41	101.69	99.27	101.41	819474
2020-06-01	101.25	102.88	101.10	102.62	495859
2020-06-02	103.58	104.00	102.43	102.86	814352
2020-06-03	104.68	108.05	103.95	107.47	616978
2020-06-04	106.58	108.69	106.58	108.63	854159
2020-06-05	111.44	112.80	109.59	110.56	873702
2020-06-08	109.58	112.11	109.54	111.82	558790
2020-06-09	110.42	110.42	107.68	107.85	515665
2020-06-10	106.73	107.41	105.20	105.32	461892
2020-06-11	102.62	103.38	98.04	97.34	693317
2020-06-12	100.70	101.57	96.23	98.92	582490
2020-06-15	96.16	99.95	94.72	99.47	942978
2020-06-16	102.45	103.48	100.36	100.93	800190
2020-06-17	101.26	101.26	98.72	99.08	499219
2020-06-18	98.38	99.07	96.90	97.62	865417
2020-06-19	98.81	99.75	97.02	99.75	3272429
2020-06-22	99.03	99.27	97.12	98.57	769866
2020-06-23	99.28	100.60	99.19	99.94	806275
2020-06-24	99.16	99.55	97.74	97.94	853532
2020-06-25	97.35	97.54	93.38	95.93	725948
2020-06-26	95.43	96.52	94.82	95.68	891696
2020-06-29	97.09	99.50	96.75	98.02	559727
2020-06-30	97.55	100.31	97.11	99.80	776429
2020-07-01	99.86	100.17	97.72	99.37	661781
2020-07-02	100.50	101.02	98.54	99.65	906023
2020-07-06	100.91	101.98	98.51	100.00	742350
2020-07-07	99.01	99.65	98.01	98.67	577610
2020-07-08	98.34	98.88	95.33	96.31	607273
2020-07-09	96.53	96.53	94.85	95.37	606390
2020-07-10	95.96	98.97	95.96	98.89	484446
2020-07-13	99.25	100.30	98.23	98.78	479051
2020-07-14	98.89	102.23	98.86	102.12	715196
2020-07-15	104.21	104.21	101.61	102.84	659758
2020-07-16	102.86	108.36	102.72	107.05	1011942
2020-07-17	107.32	107.32	104.62	104.71	879912
2020-07-20	105.14	105.15	103.34	103.72	370197
2020-07-21	103.68	105.15	103.58	104.12	455007
2020-07-22	104.05	104.95	103.25	104.27	445853
2020-07-23	103.87	105.31	103.14	103.46	510310
2020-07-24	103.86	104.39	102.41	102.79	393770
2020-07-27	102.43	104.13	101.36	103.53	688421
2020-07-28	103.07	103.79	101.10	101.98	964424
2020-07-29	102.01	103.09	99.52	101.97	940712
2020-07-30	100.58	101.65	97.71	98.28	828401
2020-07-31	98.17	98.17	94.61	96.12	824920
2020-08-03	96.79	97.11	95.47	95.95	728335
2020-08-04	94.76	95.98	93.96	95.37	1750516
2020-08-05	96.29	97.41	95.79	95.86	793809
2020-08-06	95.96	96.43	94.92	95.01	696816
2020-08-07	92.17	95.53	92.02	95.47	2132500
2020-08-10	95.69	97.56	95.17	97.56	1882087
2020-08-11	98.72	101.76	98.57	100.00	946303
2020-08-12	100.62	101.43	98.45	99.40	494102
2020-08-13	98.74	99.83	98.39	99.22	375063
2020-08-14	98.49	100.47	98.20	99.67	348191
2020-08-17	99.90	100.67	98.97	99.23	406807
2020-08-18	99.31	99.78	97.99	98.03	349837
2020-08-19	98.68	99.89	97.69	98.11	647406
2020-08-20	96.85	97.68	95.73	96.72	306802
2020-08-21	96.72	97.35	95.55	95.96	422101
2020-08-24	96.75	100.03	96.75	99.72	571527
2020-08-25	100.18	100.40	97.76	99.19	517977
2020-08-26	98.87	100.00	98.39	99.86	614220
2020-08-27	99.98	102.41	99.96	102.10	932794
2020-08-28	102.17	102.94	101.72	102.27	604927
2020-08-31	103.07	103.27	100.32	101.24	770640
2020-09-01	101.13	104.24	100.64	104.22	680241
2020-09-02	104.35	107.20	103.72	107.14	800107
2020-09-03	107.14	108.04	104.09	105.95	1175170
2020-09-04	106.97	107.66	105.12	106.55	732832
2020-09-08	105.85	106.36	103.45	103.48	743826
2020-09-09	104.55	106.07	103.86	104.51	638932
2020-09-10	104.60	105.42	102.68	103.51	916546
2020-09-11	103.64	105.10	103.06	103.82	675601
2020-09-14	104.76	106.52	104.23	105.93	521069
2020-09-15	106.79	107.89	106.79	107.53	735669
2020-09-16	108.91	111.61	107.84	111.01	905956
2020-09-17	109.48	113.46	108.11	112.96	952130
2020-09-18	112.96	114.32	112.61	113.14	1177314
2020-09-21	110.52	111.46	106.95	108.03	736244
2020-09-22	107.80	109.01	105.70	107.15	644816
2020-09-23	107.27	107.30	104.08	104.15	635979
2020-09-24	104.22	105.93	102.76	104.27	382628
2020-09-25	103.03	109.93	102.78	109.44	1078906
2020-09-28	110.34	111.68	108.61	111.15	945812
2020-09-29	111.39	111.46	108.35	108.75	630366
2020-09-30	109.36	110.56	107.96	109.05	676772
2020-10-01	109.76	110.56	106.94	107.65	547342
2020-10-02	106.34	109.65	106.08	108.42	621974
2020-10-05	110.17	111.78	109.61	110.94	795049
2020-10-06	110.55	111.84	109.09	109.41	474651
2020-10-07	110.54	112.89	110.54	111.97	377980
2020-10-08	112.23	113.84	111.94	113.81	323343
2020-10-09	114.56	115.51	112.74	112.90	493511
2020-10-12	115.75	118.58	114.50	116.71	578180
2020-10-13	115.83	117.19	115.37	116.40	350307
2020-10-14	116.87	117.83	116.40	116.56	382997
2020-10-15	115.25	118.83	115.11	118.70	398307
2020-10-16	119.39	120.17	119.00	119.59	650478
2020-10-19	120.12	120.71	116.92	117.26	476542
2020-10-20	118.40	118.72	116.02	116.53	352669
2020-10-21	116.82	118.76	116.69	117.71	444498
2020-10-22	117.59	118.62	116.53	118.19	283133
2020-10-23	118.51	119.60	118.20	119.20	419323
2020-10-26	118.23	118.31	115.19	115.78	436354
2020-10-27	115.55	117.90	113.91	113.97	616008
2020-10-28	111.94	112.92	110.87	111.93	565558
2020-10-29	112.03	115.88	112.03	114.78	456478
2020-10-30	114.37	115.25	112.99	114.49	361821
2020-11-02	115.73	117.98	115.32	117.87	540150
2020-11-03	119.84	123.99	119.14	123.25	646101
2020-11-04	121.71	121.71	118.12	118.42	392905
2020-11-05	119.60	123.30	119.08	122.54	313366
2020-11-06	122.65	124.74	121.35	123.21	704326
2020-11-09	129.71	131.75	125.33	126.79	827166
2020-11-10	126.93	129.94	126.05	129.94	478832
2020-11-11	130.15	130.65	127.38	127.89	505220
2020-11-12	126.62	126.90	125.12	126.87	421458
2020-11-13	127.20	130.40	127.20	129.95	534992
2020-11-16	132.23	135.01	130.82	134.36	512818
2020-11-17	133.61	136.47	132.30	135.58	655794
2020-11-18	135.57	135.97	131.82	131.89	655016
2020-11-19	131.68	131.68	128.58	129.80	711982
2020-11-20	129.90	130.79	127.64	129.80	579267
2020-11-23	131.23	132.69	130.24	131.47	277135
2020-11-24	133.42	134.93	131.93	134.60	443177
2020-11-25	133.41	134.43	131.51	131.75	358768
2020-11-27	131.36	133.01	130.86	132.77	220538
2020-11-30	131.95	132.21	129.21	130.00	696809
2020-12-01	132.53	133.75	131.08	131.94	607000
2020-12-02	131.59	132.86	130.24	131.98	431564
2020-12-03	132.16	133.55	131.17	131.54	469013
2020-12-04	132.30	134.00	132.30	133.17	512013
2020-12-07	134.13	135.02	132.18	134.93	745686
2020-12-08	133.64	137.54	133.64	137.07	519788
2020-12-09	137.01	138.95	135.35	136.32	646482
2020-12-10	135.74	136.97	134.85	135.56	633972
2020-12-11	135.03	136.81	134.23	135.58	559065
2020-12-14	136.66	137.10	131.54	131.68	597192
2020-12-15	132.99	134.58	132.29	134.19	487109
2020-12-16	134.80	136.18	134.51	135.61	550754
2020-12-17	136.00	136.18	134.21	134.65	500483
2020-12-18	134.73	135.11	132.33	134.86	1175187
2020-12-21	133.32	134.58	130.50	133.77	454811
2020-12-22	133.82	134.70	133.34	133.81	598702
2020-12-23	134.12	136.81	133.91	135.73	1024150
2020-12-24	136.27	136.39	134.65	136.10	158929
2020-12-28	137.45	138.00	136.32	136.78	300917
2020-12-29	137.17	137.54	135.48	135.67	305538
2020-12-30	136.14	138.10	136.14	137.47	251483
2020-12-31	137.56	138.28	136.20	137.91	397051
2021-01-04	138.41	139.47	134.84	135.75	610527
2021-01-05	136.56	138.27	135.26	137.15	999849
2021-01-06	138.03	145.59	138.03	144.52	872445
2021-01-07	144.69	146.00	144.01	144.95	927794
2021-01-08	145.45	146.57	143.13	144.78	740850
2021-01-11	143.21	146.99	142.07	145.83	713865
2021-01-12	143.70	148.14	143.54	147.23	565637
2021-01-13	145.75	146.28	142.21	143.65	863826
2021-01-14	143.88	144.55	142.60	143.00	985804
2021-01-15	141.47	143.71	140.23	142.53	586631
2021-01-19	143.95	144.30	139.50	139.68	663177
2021-01-20	140.73	141.01	138.71	140.47	576875
2021-01-21	139.98	141.60	139.98	140.55	404045
2021-01-22	140.10	141.11	139.01	140.40	375645
2021-01-25	140.55	142.64	140.01	140.92	750135
2021-01-26	141.63	141.90	139.82	139.84	352417
2021-01-27	138.41	140.12	135.03	135.87	650487
2021-01-28	135.88	137.45	129.12	131.71	1174421
2021-01-29	130.60	135.09	128.94	134.46	1379612
2021-02-01	135.54	136.13	132.70	134.65	975540
2021-02-02	136.14	137.66	135.08	135.56	537292
2021-02-03	135.66	136.52	134.41	135.64	522909
2021-02-04	135.88	136.29	132.23	132.33	1006272
2021-02-05	133.35	134.02	132.15	133.30	857635
2021-02-08	133.95	135.18	132.65	133.03	737819
2021-02-09	133.44	133.88	131.67	131.94	829414
2021-02-10	132.98	134.12	132.52	133.79	716291
2021-02-11	133.99	134.49	130.37	131.17	768588
2021-02-12	131.04	133.92	131.04	133.18	562984
2021-02-16	133.45	133.57	131.50	133.04	638371
2021-02-17	132.75	133.74	131.94	133.42	445238
2021-02-18	132.78	133.50	132.41	132.68	382933
2021-02-19	132.90	134.84	132.23	134.08	386392
2021-02-22	133.26	135.08	133.06	134.32	451847
2021-02-23	134.66	134.80	132.86	133.54	595806
2021-02-24	133.42	133.97	131.62	133.43	659098
2021-02-25	133.43	134.61	132.81	133.57	477463
2021-02-26	132.86	133.72	131.50	132.02	803601
2021-03-01	133.25	136.50	133.25	135.89	618527
2021-03-02	136.20	137.29	135.20	136.41	706294
2021-03-03	136.42	137.98	135.53	136.51	443838
2021-03-04	136.46	137.15	131.75	134.21	549498
2021-03-05	135.30	135.86	132.16	134.95	923141
2021-03-08	135.50	140.25	134.94	138.43	818483
2021-03-09	138.24	141.07	137.26	140.00	471381
2021-03-10	139.80	142.56	139.80	140.83	474849
2021-03-11	140.64	141.54	139.21	138.96	714877
2021-03-12	139.78	140.17	136.99	137.22	762827
2021-03-15	136.66	136.66	132.92	134.74	1005181
2021-03-16	134.18	135.11	131.79	133.50	593431
2021-03-17	133.92	135.01	133.49	134.88	798852
2021-03-18	135.60	136.17	133.99	133.99	653337
2021-03-19	134.50	134.50	130.60	131.02	1661407
2021-03-22	128.08	130.71	127.06	130.45	676500
2021-03-23	130.58	132.94	128.35	128.93	607729
2021-03-24	129.05	131.92	129.05	129.89	467751
2021-03-25	130.10	134.23	129.31	133.79	596649
2021-03-26	134.24	135.72	133.28	135.52	428606
2021-03-29	134.61	136.42	134.49	135.84	451385
2021-03-30	135.62	136.32	135.07	135.45	254914
2021-03-31	135.12	136.14	133.79	134.48	494582
2021-04-01	134.59	136.20	133.45	135.57	497220
2021-04-05	137.35	138.03	136.54	137.46	650976
2021-04-06	137.39	139.85	136.79	139.46	928419
2021-04-07	140.00	140.61	138.01	138.05	522383
2021-04-08	137.22	137.65	135.39	136.24	724468
2021-04-09	137.00	137.93	135.61	137.84	429736
2021-04-12	138.01	139.33	138.00	139.10	381625
2021-04-13	139.09	139.64	136.52	137.32	333903
2021-04-14	136.94	137.66	136.27	137.56	348640
2021-04-15	138.11	140.38	137.91	139.55	574258
2021-04-16	140.61	141.43	138.88	140.36	497837
2021-04-19	142.21	142.45	139.25	141.12	554779
2021-04-20	141.17	141.89	139.89	140.81	391576
2021-04-21	140.83	142.39	140.74	142.25	289736
2021-04-22	142.65	142.86	140.55	140.69	575740
2021-04-23	141.29	142.69	140.69	142.33	281508
2021-04-26	143.02	143.60	141.88	143.15	465354
2021-04-27	142.00	147.17	141.20	144.77	593959
2021-04-28	145.96	147.03	144.94	145.37	598983
2021-04-29	146.51	150.07	146.51	150.01	619029
2021-04-30	149.52	150.22	147.25	147.65	550600
2021-05-03	148.64	150.32	147.89	149.47	342156
2021-05-04	149.60	151.98	149.60	151.88	545113
2021-05-05	151.88	153.13	150.58	152.17	417901
2021-05-06	153.08	153.38	151.21	153.24	338359
2021-05-07	152.22	153.56	151.72	153.16	224299
2021-05-10	154.20	156.54	154.06	154.56	370325
2021-05-11	154.63	156.03	153.27	154.85	469137
2021-05-12	155.16	155.40	151.34	151.56	359665
2021-05-13	150.81	155.89	150.38	155.05	254544
2021-05-14	155.19	155.72	153.72	154.25	299062
2021-05-17	154.60	156.44	153.89	155.13	338190
2021-05-18	153.81	154.27	152.03	152.21	400387
2021-05-19	151.51	151.51	149.38	150.77	290822
2021-05-20	150.29	151.09	149.26	149.39	370713
2021-05-21	149.92	151.23	149.61	150.16	399904
2021-05-24	151.18	151.91	150.55	151.50	352067
2021-05-25	151.58	152.16	148.86	149.19	369452
2021-05-26	148.90	149.54	147.55	148.73	462094
2021-05-27	149.83	150.41	148.37	149.39	1184891
2021-05-28	149.48	150.25	148.07	148.65	382261
2021-06-01	150.00	150.62	148.89	149.79	431308
2021-06-02	149.24	149.33	145.61	146.44	1256947
2021-06-03	146.09	146.52	145.33	146.08	916082
2021-06-04	147.00	147.41	145.95	146.76	583832
2021-06-07	147.30	147.30	144.09	144.32	680268
2021-06-08	144.27	145.00	143.47	144.27	902992
2021-06-09	143.84	144.65	142.92	142.99	706921
2021-06-10	144.25	144.25	142.57	142.62	484390
2021-06-11	143.28	144.07	142.48	142.85	1260107
2021-06-14	142.97	143.26	138.44	138.86	857623
2021-06-15	139.81	140.62	138.54	139.94	877050
2021-06-16	139.62	139.67	138.26	138.62	981188
2021-06-17	138.92	138.98	133.36	133.81	830494
2021-06-18	132.16	133.24	131.66	132.75	1104230
2021-06-21	134.18	136.24	134.18	135.33	445178
2021-06-22	135.26	136.03	134.55	135.32	340819
2021-06-23	135.45	135.57	134.08	134.60	344463
2021-06-24	135.00	135.38	133.61	133.80	541626
2021-06-25	133.96	136.21	133.96	135.26	590590
2021-06-28	135.21	135.68	133.94	135.59	434131
2021-06-29	136.03	137.18	134.64	135.07	474797
2021-06-30	134.53	135.82	134.23	135.42	474851
2021-07-01	136.05	137.16	135.07	136.54	414418
2021-07-02	136.75	136.94	135.23	136.65	518236
2021-07-06	136.58	136.77	134.39	135.72	566605
2021-07-07	135.09	138.22	135.09	137.62	508261
2021-07-08	135.91	137.23	135.02	136.13	661364
2021-07-09	138.22	138.73	137.44	138.63	422285
2021-07-12	137.28	139.24	136.20	138.91	648021
2021-07-13	139.08	139.62	137.23	137.49	480549
2021-07-14	137.49	138.66	137.01	137.16	429499
2021-07-15	136.82	138.04	136.24	136.72	708479
2021-07-16	137.29	137.49	134.60	134.92	490789
2021-07-19	132.98	134.04	130.65	132.19	509252
2021-07-20	132.52	134.94	132.02	132.58	620411
2021-07-21	133.53	134.45	132.41	132.82	388529
2021-07-22	132.79	132.79	130.71	131.52	441300
2021-07-23	131.86	134.10	131.26	133.63	491038
2021-07-26	133.50	134.92	132.78	134.57	439654
2021-07-27	134.57	140.50	131.77	138.09	803559
2021-07-28	138.14	139.26	136.61	138.94	480161
2021-07-29	139.26	141.70	138.94	140.22	1129578
2021-07-30	140.69	142.28	140.30	141.50	816693
2021-08-02	141.65	142.87	138.80	139.27	636869
2021-08-03	139.56	140.24	137.89	140.21	539269
2021-08-04	139.37	140.26	138.00	138.73	577923
2021-08-05	139.56	140.00	137.74	138.54	524929
2021-08-06	139.48	140.86	139.08	140.57	386787
2021-08-09	140.66	143.31	140.17	142.64	472511
2021-08-10	142.22	145.04	142.22	144.06	382898
2021-08-11	144.69	146.05	144.07	145.61	496292
2021-08-12	145.50	146.35	144.45	145.46	432010
2021-08-13	145.57	146.94	145.35	146.42	349755
2021-08-16	145.80	146.44	144.14	146.09	577685
2021-08-17	145.62	146.09	144.51	145.67	422305
2021-08-18	145.15	146.97	145.00	145.05	528148
2021-08-19	144.05	146.08	143.69	145.09	443848
2021-08-20	145.26	148.69	145.26	148.30	777237
2021-08-23	149.06	149.06	146.49	146.98	555673
2021-08-24	147.00	148.20	146.93	147.85	329270
2021-08-25	147.70	150.52	147.07	149.92	388968
2021-08-26	150.02	150.17	148.83	149.40	550783
2021-08-27	149.96	151.77	149.96	151.39	323881
2021-08-30	151.84	152.63	151.13	151.15	596860
2021-08-31	151.27	153.41	151.03	151.70	751632
2021-09-01	151.99	154.35	150.60	153.94	823076
2021-09-02	154.81	155.78	152.65	153.31	1320700
2021-09-03	152.75	153.36	151.88	152.45	758386
2021-09-07	152.52	152.67	151.24	151.60	636264
2021-09-08	151.09	152.31	150.22	151.68	636369
2021-09-09	151.35	152.31	151.29	151.71	780575
2021-09-10	152.31	153.79	151.68	151.82	436030
2021-09-13	152.86	152.86	150.72	150.68	545091
2021-09-14	151.16	151.16	147.88	148.28	575889
2021-09-15	148.14	148.45	145.73	146.04	756423
2021-09-16	146.00	146.15	143.30	143.71	1127692
2021-09-17	142.92	143.13	140.45	141.02	1337950
2021-09-20	139.23	140.13	138.10	139.72	618231
2021-09-21	140.22	140.34	137.95	138.02	490545
2021-09-22	139.05	141.81	139.03	140.74	498533
2021-09-23	141.86	143.32	141.35	142.69	450230
2021-09-24	142.41	143.55	141.83	141.87	272419
2021-09-27	141.62	144.35	141.62	143.63	365635
2021-09-28	143.93	144.18	141.78	142.03	379890
2021-09-29	142.05	142.83	141.14	141.38	413344
2021-09-30	141.90	141.96	137.37	137.44	685706
2021-10-01	137.50	140.05	136.11	139.15	475171
2021-10-04	139.00	140.52	138.50	139.40	501332
2021-10-05	139.41	142.62	138.21	141.72	533264
2021-10-06	140.70	141.84	138.58	141.21	539641
2021-10-07	142.52	143.87	142.09	142.67	638151
2021-10-08	142.67	143.75	138.62	139.13	759628
2021-10-11	139.26	141.06	138.00	138.09	743955
2021-10-12	138.53	140.65	137.80	139.53	514371
2021-10-13	139.53	140.55	134.51	137.24	822703
2021-10-14	137.99	139.85	136.63	139.11	627516
2021-10-15	139.84	140.17	133.34	133.71	1066901
2021-10-18	133.34	136.30	132.66	134.12	492710
2021-10-19	134.12	134.17	132.10	132.86	709445
2021-10-20	132.86	136.88	132.86	135.54	499338
2021-10-21	135.27	135.78	133.75	134.75	909658
2021-10-22	135.26	136.76	133.97	133.99	798856
2021-10-25	134.01	136.27	133.11	133.92	1646998
2021-10-26	136.26	139.01	133.82	136.03	1250506
2021-10-27	136.07	136.21	132.93	135.40	873803
2021-10-28	136.21	138.94	135.00	138.80	824635
2021-10-29	138.21	139.42	137.05	137.37	521472
2021-11-01	136.45	136.91	135.29	135.45	401917
2021-11-02	135.44	135.77	132.93	133.71	536873
2021-11-03	133.42	135.88	133.30	135.38	559237
2021-11-04	135.01	136.82	133.88	134.40	441781
2021-11-05	135.19	136.95	134.88	135.38	314548
2021-11-08	135.89	136.51	134.13	134.37	539837
2021-11-09	134.02	135.20	132.92	134.19	549159
2021-11-10	134.07	135.88	133.26	135.45	724251
2021-11-11	135.53	136.07	134.84	135.10	323669
2021-11-12	135.53	136.02	134.42	135.09	258120
2021-11-15	135.49	135.80	134.64	134.82	496644
2021-11-16	135.04	135.92	134.50	134.56	403033
2021-11-17	134.40	135.15	132.50	134.59	596220
2021-11-18	134.42	135.15	132.30	132.61	781449
2021-11-19	132.39	133.99	132.01	133.09	942781
2021-11-22	133.54	135.85	132.91	134.34	997606
2021-11-23	134.86	136.12	134.46	134.70	421971
2021-11-24	134.01	134.18	131.57	132.12	730852
2021-11-26	130.52	134.63	130.10	133.57	694626
2021-11-29	134.62	135.00	133.17	133.70	670619
2021-11-30	132.37	133.06	130.13	130.59	1150362
2021-12-01	131.20	133.03	129.45	129.51	730631
2021-12-02	130.02	132.56	130.02	131.92	681146
2021-12-03	131.92	133.69	131.42	133.21	1053375
2021-12-06	134.67	136.82	134.40	136.19	920940
2021-12-07	136.65	137.88	135.24	135.36	1176695
2021-12-08	135.68	136.59	132.14	132.23	608908
2021-12-09	131.38	132.18	129.08	129.22	1088158
2021-12-10	130.03	130.03	127.99	128.17	713241
2021-12-13	128.78	131.09	128.17	130.52	640276
2021-12-14	130.91	131.65	130.32	130.63	738087
2021-12-15	131.18	131.87	129.60	131.77	517209
2021-12-16	132.63	135.10	132.31	133.50	1001879
2021-12-17	133.62	133.75	129.57	130.03	1976800
2021-12-20	128.17	129.35	124.78	129.06	1208342
2021-12-21	129.56	131.85	129.56	130.73	1484279
2021-12-22	130.73	131.85	129.70	130.99	854615
2021-12-23	131.54	132.81	131.11	131.30	453242
2021-12-27	131.12	133.04	130.81	133.00	293359
2021-12-28	133.00	133.94	132.64	133.48	544548
2021-12-29	133.63	134.95	133.62	134.61	419322
2021-12-30	135.35	135.74	134.02	134.67	433510
2021-12-31	134.43	136.56	134.39	136.15	369670
2022-01-03	136.46	136.66	133.93	134.61	425796
2022-01-04	134.74	139.82	134.74	138.03	754428
2022-01-05	138.73	140.35	137.54	138.98	864755
2022-01-06	139.96	140.21	136.55	136.97	709896
2022-01-07	137.26	139.11	137.09	137.85	547030
2022-01-10	138.37	138.72	134.51	135.97	537708
2022-01-11	136.60	136.60	134.61	135.91	503808
2022-01-12	136.13	136.33	133.00	134.00	612686
2022-01-13	134.43	137.67	134.01	137.15	590577
2022-01-14	135.91	137.64	134.82	137.31	730948
2022-01-18	136.76	136.99	133.05	134.35	738164
2022-01-19	135.55	137.35	134.73	137.12	491203
2022-01-20	136.92	137.85	135.15	135.22	443520
2022-01-21	135.50	137.08	133.77	134.52	662943
2022-01-24	132.49	136.97	131.79	136.57	922211
2022-01-25	134.44	137.52	133.52	135.03	953779
2022-01-26	134.59	136.51	131.94	133.40	915912
2022-01-27	142.31	149.74	142.09	143.49	2031170
2022-01-28	143.97	146.81	143.25	145.55	1442792
2022-01-31	147.27	150.96	146.37	150.63	2080309
2022-02-01	150.58	150.71	147.27	149.46	762022
2022-02-02	149.20	149.47	146.84	147.26	658395
2022-02-03	146.92	149.19	146.05	148.18	713490
2022-02-04	147.43	149.05	146.02	146.67	610771
2022-02-07	146.66	149.65	145.82	148.39	875052
2022-02-08	149.92	151.10	147.96	150.50	806930
2022-02-09	150.84	152.25	150.84	151.06	473392
2022-02-10	150.19	151.79	148.36	148.71	675877
2022-02-11	148.45	149.65	147.20	147.79	749548
2022-02-14	148.10	148.10	145.59	147.02	1023504
2022-02-15	148.30	149.59	147.28	148.07	693947
2022-02-16	147.50	148.88	147.23	148.49	409432
2022-02-17	149.76	149.76	148.01	148.53	740495
2022-02-18	148.08	149.67	147.56	148.47	465712
2022-02-22	149.05	149.96	147.93	149.06	450737
2022-02-23	149.39	149.58	145.21	145.26	612753
2022-02-24	143.35	146.52	141.10	145.99	1003254
2022-02-25	146.80	150.74	146.80	149.62	799128
2022-02-28	147.51	148.66	144.93	147.19	708901
2022-03-01	146.96	147.27	142.73	143.12	724760
2022-03-02	143.99	147.52	143.66	147.28	745070
2022-03-03	148.18	149.76	147.41	148.65	491754
2022-03-04	146.30	149.88	145.64	149.61	550433
2022-03-07	149.23	150.01	145.00	145.17	706705
2022-03-08	145.89	146.75	140.13	140.80	953005
2022-03-09	143.80	148.68	143.04	147.65	990708
2022-03-10	146.50	149.74	145.96	149.01	692618
2022-03-11	150.03	150.93	148.79	148.75	578362
2022-03-14	150.49	152.10	149.57	150.93	746710
2022-03-15	151.77	152.94	149.08	152.35	924748
2022-03-16	152.85	155.93	152.72	155.34	753689
2022-03-17	154.42	156.46	152.87	156.26	537335
2022-03-18	157.50	157.50	153.98	156.47	1367210
2022-03-21	156.80	157.75	154.78	156.33	506615
2022-03-22	157.58	157.58	152.72	153.46	994746
2022-03-23	152.95	154.19	152.12	152.82	410707
2022-03-24	153.89	155.22	152.59	152.96	370737
2022-03-25	153.55	156.13	152.21	156.13	441419
2022-03-28	156.20	156.20	154.30	155.18	390270
2022-03-29	156.58	156.62	154.58	156.39	480515
2022-03-30	156.39	158.47	156.08	156.87	473288
2022-03-31	156.41	158.09	156.11	156.11	541534
2022-04-01	157.27	157.27	154.41	155.76	621561
2022-04-04	154.90	155.62	152.87	155.16	752905
2022-04-05	154.69	155.62	153.44	154.08	396285
2022-04-06	153.12	153.60	150.25	152.45	623266
2022-04-07	152.04	152.75	150.07	151.30	1042870
2022-04-08	152.35	153.91	151.49	153.34	484991
2022-04-11	154.09	156.92	154.09	154.91	410997
2022-04-12	154.91	157.99	154.56	156.97	517887
2022-04-13	157.13	159.97	157.13	159.59	599240
2022-04-14	160.25	164.27	159.90	163.02	604021
2022-04-18	162.81	164.32	160.05	160.79	670942
2022-04-19	161.39	164.34	160.95	163.94	642161
2022-04-20	165.00	167.79	164.98	166.97	690431
2022-04-21	167.27	168.50	165.93	166.03	466667
2022-04-22	165.24	165.51	161.11	161.18	453328
2022-04-25	160.47	163.10	158.65	162.29	662638
2022-04-26	161.62	164.87	159.10	159.44	749970
2022-04-27	160.75	163.64	159.15	161.65	586368
2022-04-28	162.40	163.34	160.01	162.85	565192
2022-04-29	163.28	163.82	160.42	161.17	636658
2022-05-02	162.19	162.32	158.11	160.07	612644
2022-05-03	160.73	162.89	160.31	161.69	783419
2022-05-04	162.18	165.72	161.97	165.61	559436
2022-05-05	164.00	165.47	161.55	163.05	481946
2022-05-06	162.27	163.36	160.42	162.47	483652
2022-05-09	161.18	163.45	160.27	160.78	494080
2022-05-10	161.89	162.59	156.79	160.22	805251
2022-05-11	159.68	162.32	158.58	158.83	490914
2022-05-12	159.22	159.22	154.56	156.51	642351
2022-05-13	157.45	159.68	154.60	155.40	695820
2022-05-16	155.71	156.11	153.82	155.54	743943
2022-05-17	157.98	159.62	156.57	158.74	539086
2022-05-18	157.62	157.62	150.47	151.02	780761
2022-05-19	150.55	152.28	148.23	150.49	871670
2022-05-20	152.06	152.27	146.84	149.06	874147
2022-05-23	150.54	153.56	150.22	152.94	537304
2022-05-24	152.61	153.03	147.90	151.72	554544
2022-05-25	151.10	154.55	151.10	153.34	574845
2022-05-26	154.40	157.28	154.40	156.41	501687
2022-05-27	157.61	159.98	156.60	159.90	689735
2022-05-31	158.48	159.23	156.39	157.28	1292241
2022-06-01	157.02	158.19	153.90	157.47	621803
2022-06-02	158.62	159.90	155.90	159.69	602802
2022-06-03	158.81	160.17	158.41	159.12	327188
2022-06-06	160.08	161.21	158.88	160.84	547444
2022-06-07	159.65	162.67	159.19	162.30	530208
2022-06-08	161.18	162.93	158.70	159.62	497193
2022-06-09	157.87	158.98	156.03	156.16	525528
2022-06-10	153.68	153.68	151.16	151.50	585254
2022-06-13	148.67	149.02	142.96	142.42	696621
2022-06-14	142.39	147.51	142.21	147.23	956717
2022-06-15	148.46	149.42	145.24	147.23	750563
2022-06-16	144.64	144.66	140.10	141.45	554243
2022-06-17	142.14	142.94	138.77	139.68	1115376
2022-06-21	140.40	142.06	138.78	139.51	794402
2022-06-22	137.55	139.18	135.77	136.60	628213
2022-06-23	136.10	137.01	133.79	135.80	586134
2022-06-24	136.77	140.75	136.48	140.60	1185128
2022-06-27	141.04	142.84	140.61	141.69	622528
2022-06-28	141.99	143.06	138.87	138.95	543273
2022-06-29	140.00	140.00	137.98	138.92	542286
2022-06-30	137.22	137.88	135.48	137.50	867799
2022-07-01	136.88	139.29	134.82	138.75	897630
2022-07-05	137.11	137.33	135.10	137.16	660533
2022-07-06	137.75	139.09	135.48	138.48	607720
2022-07-07	139.77	142.19	139.60	141.59	733529
2022-07-08	142.24	142.24	139.16	139.81	599637
2022-07-11	138.44	140.13	137.11	137.83	476699
2022-07-12	137.83	139.46	137.83	138.13	685162
2022-07-13	135.96	137.67	135.56	137.00	486096
2022-07-14	134.45	136.24	133.81	135.44	501552
2022-07-15	137.46	137.58	135.28	135.80	475940
2022-07-18	136.73	137.16	133.80	134.29	710165
2022-07-19	135.62	138.93	135.27	138.28	452846
2022-07-20	137.94	139.33	137.23	139.03	398837
2022-07-21	138.81	141.95	138.33	141.87	580171
2022-07-22	142.48	143.03	141.34	141.60	466803
2022-07-25	141.92	144.28	141.22	143.91	1014797
2022-07-26	141.34	141.86	134.27	136.93	1100973
2022-07-27	136.99	139.68	136.35	139.33	720878
2022-07-28	140.37	141.57	138.34	140.16	593897
2022-07-29	141.01	141.45	139.43	140.61	1341947
2022-08-01	139.75	140.84	138.36	138.84	874941
2022-08-02	138.37	138.76	136.96	138.11	939788
2022-08-03	139.38	140.04	137.21	139.15	523142
2022-08-04	138.50	139.43	137.43	137.74	956555
2022-08-05	136.88	137.82	133.80	135.22	999171
2022-08-08	136.69	139.00	135.85	137.97	591545
2022-08-09	137.85	138.96	137.38	138.94	608561
2022-08-10	141.35	142.58	140.91	141.18	458397
2022-08-11	141.53	142.73	140.35	142.06	516505
2022-08-12	142.94	144.09	141.98	143.92	369236
2022-08-15	142.85	143.60	142.01	143.32	357441
2022-08-16	143.00	146.27	142.85	145.76	419437
2022-08-17	143.99	145.22	143.46	144.49	408380
2022-08-18	144.18	145.48	143.06	145.14	440759
2022-08-19	144.52	145.15	142.65	143.17	590378
2022-08-22	141.04	141.07	139.28	140.41	427108
2022-08-23	140.59	142.09	140.59	141.13	386301
2022-08-24	140.78	141.15	139.26	139.96	511755
2022-08-25	140.52	143.59	140.34	143.56	376800
2022-08-26	143.76	143.76	138.77	138.94	354833
2022-08-29	137.94	138.98	136.86	137.87	369907
2022-08-30	138.22	139.77	136.55	139.15	639047
2022-08-31	139.13	139.39	136.88	136.92	1148977
2022-09-01	136.28	136.77	135.08	136.48	797324
2022-09-02	137.99	139.11	135.50	136.11	637241
2022-09-06	136.42	137.63	135.57	136.18	749756
2022-09-07	136.36	139.45	136.36	139.20	516131
2022-09-08	137.85	139.60	136.41	139.51	747853
2022-09-09	140.09	140.40	139.08	139.58	580314
2022-09-12	140.67	143.25	140.65	142.08	397188
2022-09-13	139.36	140.03	137.44	137.78	613938
2022-09-14	137.62	138.00	131.54	132.07	879128
2022-09-15	132.00	134.30	131.75	132.68	648193
2022-09-16	125.30	125.33	116.60	118.07	2643570
2022-09-19	118.76	124.15	118.40	124.10	1215221
2022-09-20	122.14	122.14	117.76	119.41	958388
2022-09-21	120.17	122.60	118.05	118.10	767887
2022-09-22	118.01	118.19	115.75	115.88	537693
2022-09-23	114.10	114.80	112.46	113.97	812903
2022-09-26	113.66	114.78	110.73	112.92	964190
2022-09-27	114.53	115.45	111.73	113.29	690922
2022-09-28	114.60	116.37	114.24	115.81	923119
2022-09-29	113.80	114.59	111.98	112.97	877818
2022-09-30	113.43	115.36	111.95	112.29	1133420
2022-10-03	114.06	116.12	112.62	115.00	843092
2022-10-04	117.06	118.43	116.54	118.14	597135
2022-10-05	116.27	118.62	115.40	117.39	668193
2022-10-06	116.14	117.74	115.53	115.92	785948
2022-10-07	114.58	114.71	112.84	113.71	583750
2022-10-10	114.81	115.20	113.34	114.15	478131
2022-10-11	113.14	115.93	112.25	114.42	505562
2022-10-12	115.08	115.08	113.49	113.52	579598
2022-10-13	111.68	116.62	110.56	115.79	449932
2022-10-14	116.66	116.96	113.62	113.71	554303
2022-10-17	115.92	116.95	115.02	115.94	547532
2022-10-18	115.70	117.78	115.70	116.70	734224
2022-10-19	116.23	116.39	113.68	114.40	347853
2022-10-20	114.40	115.73	112.52	112.87	448725
2022-10-21	113.25	117.21	112.97	116.94	617437
2022-10-24	117.45	117.99	116.27	116.28	683981
2022-10-25	114.51	117.72	112.00	115.93	782197
2022-10-26	115.80	119.24	114.77	116.36	1024441
2022-10-27	116.56	121.66	116.37	119.25	1262487
2022-10-28	118.83	121.16	118.23	120.70	858486
2022-10-31	119.86	121.22	118.41	120.21	862985
2022-11-01	121.76	122.41	118.94	120.59	831547
2022-11-02	119.81	122.29	118.02	118.54	881481
2022-11-03	118.23	122.01	117.95	121.23	1012682
2022-11-04	123.62	125.37	122.44	124.50	989984
2022-11-07	125.16	125.17	122.20	122.61	768020
2022-11-08	123.14	123.58	121.15	121.61	1154070
2022-11-09	120.99	121.32	119.44	120.01	791536
2022-11-10	123.97	125.12	121.97	125.08	1397309
2022-11-11	126.00	130.25	124.93	129.47	764722
2022-11-14	129.25	132.06	128.68	129.75	839065
2022-11-15	131.67	132.87	129.36	130.18	786428
2022-11-16	129.97	130.63	129.23	129.87	758454
2022-11-17	128.43	129.67	127.19	129.48	664154
2022-11-18	131.07	131.58	128.71	129.04	928063
2022-11-21	128.38	131.98	127.69	131.34	776073
2022-11-22	132.24	133.58	131.80	133.32	513381
2022-11-23	133.85	134.55	132.43	133.35	303450
2022-11-25	133.04	133.71	132.62	132.97	232066
2022-11-28	131.94	132.01	129.81	130.10	507743
2022-11-29	130.19	133.31	130.19	132.69	837224
2022-11-30	132.35	136.63	131.83	135.89	1396872
2022-12-01	136.61	136.97	134.78	136.16	676048
2022-12-02	135.27	138.60	134.66	137.82	814154
2022-12-05	136.74	136.90	135.12	135.58	526278
2022-12-06	135.83	136.58	133.67	134.83	440080
2022-12-07	134.53	135.90	134.42	135.20	463682
2022-12-08	135.94	136.80	134.55	135.96	556782
2022-12-09	135.68	137.23	134.70	135.11	653416
2022-12-12	135.50	137.15	134.26	137.13	595513
2022-12-13	140.20	140.45	135.58	136.50	713401
2022-12-14	136.27	137.59	134.71	135.33	636059
2022-12-15	132.17	133.76	131.24	131.63	709586
2022-12-16	131.14	131.35	129.09	130.58	1097037
2022-12-19	130.88	131.70	127.76	128.61	552160
2022-12-20	128.97	129.55	127.44	127.89	403676
2022-12-21	128.74	129.26	128.04	128.43	448419
2022-12-22	127.35	127.77	124.83	127.41	659426
2022-12-23	127.47	128.99	126.93	128.70	302611
2022-12-27	128.63	130.71	128.43	129.56	334167
2022-12-28	129.69	130.60	127.00	127.01	257899
2022-12-29	128.19	129.42	128.01	128.63	287055
2022-12-30	127.41	128.69	127.06	127.91	367587
2023-01-03	128.34	129.66	127.32	129.06	508587
2023-01-04	130.29	131.76	129.84	130.80	597907
2023-01-05	129.62	130.34	127.86	129.88	577143
2023-01-06	131.42	132.78	131.06	132.19	514054
2023-01-09	134.27	135.48	132.18	132.48	804593
2023-01-10	132.74	133.10	131.29	132.73	466607
2023-01-11	133.29	134.06	132.63	133.58	461661
2023-01-12	134.59	136.11	133.22	135.97	509768
2023-01-13	135.26	135.53	134.12	135.40	568922
2023-01-17	135.47	136.05	133.21	133.50	594028
2023-01-18	134.17	134.20	130.88	130.91	530328
2023-01-19	130.49	130.49	128.29	129.77	718484
2023-01-20	130.36	132.74	129.29	132.48	491774
2023-01-23	132.51	133.96	131.34	132.05	684937
2023-01-24	130.66	131.21	128.86	130.03	671407
2023-01-25	129.37	130.07	127.13	129.15	877817
2023-01-26	127.50	138.83	127.50	138.62	1253277
2023-01-27	138.62	140.31	137.05	138.41	706451
2023-01-30	137.73	140.97	137.73	138.69	760880
2023-01-31	140.20	142.70	137.79	142.70	3179280
2023-02-01	140.37	143.10	139.44	142.15	897912
2023-02-02	142.19	145.44	141.30	145.09	895627
2023-02-03	144.51	146.24	144.38	144.42	857923
2023-02-06	143.01	143.37	142.03	142.59	524114
2023-02-07	142.00	144.04	140.68	143.38	630247
2023-02-08	142.72	143.24	140.43	141.81	781069
2023-02-09	142.61	143.25	139.68	140.10	606496
2023-02-10	139.70	140.22	138.34	139.92	554810
2023-02-13	140.37	142.24	139.35	142.08	424535
2023-02-14	141.93	143.31	141.00	142.63	422496
2023-02-15	141.88	143.34	141.38	142.60	351705
2023-02-16	141.30	142.54	140.46	141.48	275481
2023-02-17	141.35	141.49	140.09	141.01	394289
2023-02-21	139.30	139.50	133.65	134.17	585003
2023-02-22	134.62	135.64	133.81	134.72	589753
2023-02-23	135.45	137.51	134.03	137.40	504296
2023-02-24	135.78	138.01	135.26	137.80	597427
2023-02-27	139.24	140.07	135.97	136.87	624383
2023-02-28	136.34	137.53	136.05	136.72	682040
2023-03-01	136.37	139.59	136.34	138.70	479231
2023-03-02	138.22	141.28	138.15	141.01	964662
2023-03-03	141.63	142.94	139.76	142.34	647593
2023-03-06	141.84	141.84	137.17	137.76	951102
2023-03-07	137.47	138.59	136.73	137.27	637860
2023-03-08	137.32	138.82	137.11	138.07	549384
2023-03-09	138.52	139.08	135.52	135.60	642121
2023-03-10	135.16	135.16	131.03	132.42	558934
2023-03-13	130.94	133.51	129.57	129.44	836336
2023-03-14	131.43	132.42	129.74	131.35	788194
2023-03-15	128.71	129.44	127.06	128.50	938287
2023-03-16	126.94	130.10	126.83	129.17	794613
2023-03-17	129.46	129.46	126.23	127.32	4941839
2023-03-20	129.42	134.24	129.42	133.50	961152
2023-03-21	135.30	135.62	132.40	132.96	819477
2023-03-22	133.31	133.77	130.57	130.72	523844
2023-03-23	130.40	132.41	129.76	131.08	556841
2023-03-24	130.35	133.34	129.20	133.15	470090
2023-03-27	133.83	133.91	132.02	132.25	545449
2023-03-28	132.32	134.72	132.32	134.52	332235
2023-03-29	135.95	136.87	134.78	136.67	497416
2023-03-30	137.98	138.05	136.93	137.58	492768
2023-03-31	138.31	139.16	138.07	138.83	572112
2023-04-03	138.63	140.85	138.63	140.30	843524
2023-04-04	140.28	141.28	138.24	138.93	1159861
2023-04-05	138.92	140.44	138.09	140.39	653394
2023-04-06	140.72	141.82	139.72	141.15	703391
2023-04-10	140.75	141.67	139.88	140.95	478943
2023-04-11	141.95	144.42	141.70	143.24	597073
2023-04-12	144.13	144.65	141.77	142.19	480300
2023-04-13	142.36	143.10	140.39	142.41	420738
2023-04-14	141.86	142.76	139.76	141.16	508082
2023-04-17	141.59	142.96	140.78	142.89	454807
2023-04-18	143.06	143.58	141.67	142.88	429040
2023-04-19	142.62	143.03	141.43	142.37	780733
2023-04-20	142.49	143.55	141.03	143.34	565998
2023-04-21	143.18	143.61	141.17	143.23	480724
2023-04-24	143.67	145.17	143.67	144.91	822522
2023-04-25	134.64	138.27	133.70	134.38	1350981
2023-04-26	132.81	134.52	131.75	132.09	799605
2023-04-27	132.01	133.34	130.17	133.31	930182
2023-04-28	133.57	136.09	133.13	135.26	645575
2023-05-01	134.71	138.48	134.71	138.15	924466
2023-05-02	137.22	137.22	131.65	133.55	919242
2023-05-03	134.20	136.02	133.31	133.65	917844
2023-05-04	133.87	134.46	132.13	133.05	657027
2023-05-05	134.60	136.55	134.22	135.37	536329
2023-05-08	135.98	136.89	134.76	136.03	439831
2023-05-09	135.89	135.90	132.90	133.35	651969
2023-05-10	134.25	134.65	131.19	133.28	601668
2023-05-11	132.40	133.16	131.66	132.34	454280
2023-05-12	132.98	133.45	131.21	132.42	323421
2023-05-15	132.34	132.34	129.71	130.44	685314
2023-05-16	129.39	129.83	126.82	127.00	808450
2023-05-17	127.49	129.19	126.98	128.96	490586
2023-05-18	128.56	129.31	127.37	129.23	398759
2023-05-19	130.26	130.70	128.48	129.45	399726
2023-05-22	129.12	130.29	127.79	129.07	679501
2023-05-23	128.93	129.58	127.65	127.93	619632
2023-05-24	127.38	128.07	126.27	127.41	474627
2023-05-25	126.75	127.85	125.91	127.33	513592
2023-05-26	127.88	129.04	127.01	127.20	355649
2023-05-30	126.99	127.35	124.82	126.39	430534
2023-05-31	125.79	126.19	123.71	124.03	893511
2023-06-01	124.86	125.62	122.20	124.83	891308
2023-06-02	126.37	128.15	125.86	128.08	919888
2023-06-05	127.74	128.57	126.37	128.08	844010
2023-06-06	126.95	130.17	126.95	129.57	507909
2023-06-07	130.21	133.13	129.55	132.85	515785
2023-06-08	133.11	133.11	130.33	130.82	646690
2023-06-09	130.70	131.47	129.21	130.80	408143
2023-06-12	129.90	131.42	128.56	130.84	517575
2023-06-13	131.58	134.17	131.38	130.71	843862
2023-06-14	131.76	133.66	130.86	131.36	610280
2023-06-15	130.93	133.19	130.57	132.66	461717
2023-06-16	133.04	133.87	131.30	132.42	1738211
2023-06-20	131.36	132.81	130.78	131.68	688848
2023-06-21	130.93	132.75	129.63	131.66	600383
2023-06-22	131.29	131.29	129.52	130.81	542326
2023-06-23	129.62	130.45	128.62	128.82	836962
2023-06-26	129.18	131.47	129.18	130.92	442604
2023-06-27	130.95	132.50	129.73	131.66	473607
2023-06-28	131.26	131.61	127.90	129.40	875437
2023-06-29	128.89	132.00	128.74	131.86	881234
2023-06-30	131.50	132.76	130.35	132.16	648828
2023-07-03	131.92	133.50	131.78	132.61	363462
2023-07-05	130.62	130.65	128.98	130.03	784785
2023-07-06	129.24	130.55	127.70	130.15	695435
2023-07-07	129.82	133.68	129.82	132.50	701980
2023-07-10	131.58	133.01	130.91	131.93	610569
2023-07-11	132.34	133.01	131.71	132.51	621608
2023-07-12	133.85	134.50	132.72	133.44	415129
2023-07-13	133.11	134.57	132.77	134.06	497596
2023-07-14	134.00	134.67	133.21	134.21	564519
2023-07-17	133.43	134.64	132.70	133.99	508666
2023-07-18	133.60	135.48	133.60	135.41	498043
2023-07-19	135.23	136.03	134.40	135.87	590552
2023-07-20	136.52	136.94	135.10	135.98	386512
2023-07-21	136.02	137.54	135.54	137.35	677211
2023-07-24	137.66	139.41	136.54	138.67	1005116
2023-07-25	145.07	154.36	144.51	152.65	2218479
2023-07-26	151.70	151.80	148.02	150.55	1378932
2023-07-27	151.89	155.40	150.60	152.43	916971
2023-07-28	154.50	155.39	152.24	152.82	561118
2023-07-31	153.02	154.58	152.53	153.35	728332
2023-08-01	152.69	154.13	151.99	153.10	653522
2023-08-02	153.28	156.20	152.26	154.64	674393
2023-08-03	156.61	158.66	153.89	155.22	1090184
2023-08-04	155.76	157.09	153.59	153.89	874878
2023-08-07	154.24	155.20	152.18	153.05	667327
2023-08-08	151.46	152.96	149.87	152.45	582286
2023-08-09	152.71	153.24	151.76	152.19	393659
2023-08-10	153.23	153.50	151.93	152.84	679809
2023-08-11	152.05	153.18	151.58	152.02	287987
2023-08-14	151.89	151.89	150.47	150.84	348805
2023-08-15	149.36	149.81	147.61	147.71	457610
2023-08-16	147.55	148.87	147.14	147.31	408670
2023-08-17	148.15	149.04	146.13	146.70	497279
2023-08-18	145.72	147.40	145.72	146.98	405838
2023-08-21	147.04	147.25	144.91	145.24	338764
2023-08-22	145.53	146.32	144.71	145.07	328312
2023-08-23	145.42	145.54	144.65	145.40	361465
2023-08-24	145.06	146.97	144.35	144.58	268194
2023-08-25	145.32	146.74	144.70	146.04	349852
2023-08-28	146.80	148.76	146.80	147.82	260763
2023-08-29	147.86	149.10	147.59	149.06	284884
2023-08-30	149.38	150.13	148.82	149.40	271167
2023-08-31	149.43	149.80	148.82	149.10	488014
2023-09-01	149.83	150.58	149.01	149.56	396792
2023-09-05	148.43	148.59	145.26	145.52	418670
2023-09-06	145.81	146.13	144.01	144.78	628584
2023-09-07	146.01	146.73	144.15	144.75	953342
2023-09-08	144.49	146.62	144.49	146.56	375458
2023-09-11	147.76	148.35	145.94	146.26	377015
2023-09-12	146.61	147.81	144.47	146.96	387334
2023-09-13	147.17	148.16	146.16	147.56	507508
2023-09-14	149.34	150.82	148.57	150.75	508102
2023-09-15	150.51	151.66	149.26	149.75	1049844
2023-09-18	150.48	151.97	149.72	151.75	622184
2023-09-19	152.00	152.93	150.31	150.90	394093
2023-09-20	151.12	152.22	150.10	150.12	412850
2023-09-21	151.18	152.97	149.68	148.56	442550
2023-09-22	149.04	150.56	148.79	149.06	366183
2023-09-25	149.03	151.23	148.87	150.85	406991
2023-09-26	149.96	151.16	149.01	149.12	464309
2023-09-27	151.26	152.70	150.49	151.89	600658
2023-09-28	152.24	154.19	151.83	153.78	409045
2023-09-29	154.53	155.03	153.35	153.55	485570
2023-10-02	153.00	153.85	151.29	153.28	757699
2023-10-03	151.82	153.95	150.74	151.67	839943
2023-10-04	152.62	153.70	151.49	153.33	646672
2023-10-05	152.70	153.96	151.92	152.55	479044
2023-10-06	152.55	153.11	151.45	151.54	515584
2023-10-09	151.55	154.54	151.22	153.73	390799
2023-10-10	154.15	155.78	154.05	154.63	488708
2023-10-11	155.04	155.64	153.17	154.31	317414
2023-10-12	154.23	154.23	151.14	151.60	511732
2023-10-13	152.56	153.10	151.12	151.37	383118
2023-10-16	152.71	153.36	152.25	152.44	514733
2023-10-17	151.24	153.61	151.00	152.87	485000
2023-10-18	153.16	155.50	152.23	153.05	904868
2023-10-19	152.14	152.95	149.09	149.55	447590
2023-10-20	149.48	149.48	144.12	144.48	664331
2023-10-23	144.83	145.64	143.82	144.54	1077339
2023-10-24	146.77	150.92	145.03	148.93	1288607
2023-10-25	149.25	150.51	147.25	148.88	904201
2023-10-26	148.80	152.92	148.79	150.64	795467
2023-10-27	150.54	151.25	148.82	150.18	540356
2023-10-30	151.37	152.47	150.51	151.70	456735
2023-10-31	152.38	154.86	152.25	153.05	601083
2023-11-01	153.28	155.16	153.01	153.60	574968
2023-11-02	154.48	155.88	154.33	155.42	628077
2023-11-03	156.84	159.18	156.53	158.27	449762
2023-11-06	157.99	158.11	156.63	157.27	774496
2023-11-07	156.29	157.44	156.06	156.64	656675
2023-11-08	156.91	157.29	155.32	156.13	454995
2023-11-09	157.12	157.12	155.35	155.69	508211
2023-11-10	155.15	156.65	153.95	155.63	496874
2023-11-13	155.17	155.64	152.80	153.47	566530
2023-11-14	154.69	158.54	154.28	157.88	678933
2023-11-15	158.10	159.25	157.99	158.40	468005
2023-11-16	157.80	159.13	154.38	155.49	506404
2023-11-17	156.31	156.71	155.14	155.31	417974
2023-11-20	154.73	154.73	148.50	153.08	1010270
2023-11-21	153.16	153.87	151.74	153.50	518279
2023-11-22	153.81	154.61	152.99	154.21	340004
2023-11-24	155.35	156.41	154.64	155.13	166552
2023-11-27	154.20	162.95	153.58	158.70	1560880
2023-11-28	159.48	160.11	156.87	158.14	743928
2023-11-29	158.23	163.37	158.07	161.85	883450
2023-11-30	164.07	169.06	163.24	168.01	1853129
2023-12-01	167.52	171.61	167.41	169.71	1028580
2023-12-04	168.00	169.35	167.48	168.35	758889
2023-12-05	167.44	167.98	164.30	165.29	864520
2023-12-06	165.53	166.64	163.74	164.21	714188
2023-12-07	164.29	164.75	162.76	164.32	804185
2023-12-08	163.83	165.15	163.41	163.88	507138
2023-12-11	163.73	165.43	163.42	165.20	617030
2023-12-12	164.80	164.90	161.24	161.74	471955
2023-12-13	161.57	166.27	160.68	165.77	922983
2023-12-14	167.11	168.57	166.25	166.10	652360
2023-12-15	165.37	166.76	163.63	164.76	1214965
2023-12-18	165.50	165.96	164.00	164.21	561953
2023-12-19	164.92	165.68	164.24	164.43	399156
2023-12-20	163.96	164.98	162.42	162.54	471424
2023-12-21	163.56	163.88	162.10	163.24	380620
2023-12-22	163.57	164.28	162.87	163.68	365956
2023-12-26	163.63	164.52	163.51	163.99	373098
2023-12-27	164.13	165.04	163.72	165.01	442799
2023-12-28	165.12	165.18	163.06	163.33	511728
2023-12-29	163.01	164.16	162.47	162.91	564068
2024-01-02	162.95	164.95	162.89	163.89	820911
2024-01-03	162.89	164.53	161.93	163.65	821763
2024-01-04	163.83	166.09	163.76	165.67	786668
2024-01-05	165.32	168.11	164.50	167.75	1011054
2024-01-08	167.87	169.01	167.08	168.63	764737
2024-01-09	167.85	168.20	165.67	167.14	518201
2024-01-10	166.65	167.69	165.25	165.95	534870
2024-01-11	166.49	167.32	164.45	166.46	624660
2024-01-12	167.32	167.33	165.01	166.16	382191
2024-01-16	165.24	165.46	163.68	165.09	598761
2024-01-17	163.79	165.23	162.94	164.27	448529
2024-01-18	164.16	164.80	162.32	164.30	711365
2024-01-19	164.42	165.03	162.74	164.38	509015
2024-01-22	163.74	165.31	162.86	165.24	539846
2024-01-23	166.50	167.10	165.02	166.49	669148
2024-01-24	167.30	167.95	164.80	165.01	859604
2024-01-25	172.47	176.97	170.99	171.68	1508523
2024-01-26	172.60	173.50	171.07	171.96	700909
2024-01-29	171.12	171.22	168.86	169.70	790499
2024-01-30	169.15	170.41	167.90	169.07	619199
2024-01-31	169.42	169.84	164.80	165.88	1862874
2024-02-01	166.63	167.00	162.71	163.14	1055092
2024-02-02	161.87	162.95	160.23	161.37	805509
2024-02-05	160.26	163.17	159.57	162.58	801118
2024-02-06	162.41	163.76	161.55	163.03	689531
2024-02-07	164.56	165.62	163.29	165.31	589368
2024-02-08	165.94	167.43	164.59	166.87	532068
2024-02-09	166.75	168.39	166.20	168.33	474501
2024-02-12	168.76	169.72	168.06	168.21	286971
2024-02-13	166.56	167.31	163.68	164.83	517397
2024-02-14	165.22	166.24	164.20	165.40	493870
2024-02-15	165.49	167.37	165.20	166.90	438192
2024-02-16	166.02	168.68	166.02	167.98	623833
2024-02-20	167.93	172.27	167.60	169.61	733638
2024-02-21	169.52	171.65	169.50	171.54	688417
2024-02-22	171.61	174.15	171.41	173.20	801947
2024-02-23	173.42	175.84	173.42	175.41	644816
2024-02-26	175.30	175.30	173.09	174.08	445803
2024-02-27	174.70	175.10	173.54	174.78	346652
2024-02-28	174.02	176.42	173.41	176.36	411207
2024-02-29	178.00	183.95	178.00	181.19	1822192
2024-03-01	180.47	182.98	179.41	180.19	498930
2024-03-04	183.78	188.61	182.31	185.43	973912
2024-03-05	184.79	186.05	183.73	184.48	597843
2024-03-06	185.42	185.50	181.88	183.34	857019
2024-03-07	184.72	185.41	183.34	184.83	776524
2024-03-08	185.41	186.76	184.49	186.08	461204
2024-03-11	185.52	188.13	183.65	187.68	544117
2024-03-12	187.54	188.38	185.50	186.72	390025
2024-03-13	187.50	187.86	183.71	183.17	621098
2024-03-14	183.16	183.73	181.89	183.01	505069
2024-03-15	182.27	184.70	182.23	182.91	2085040
2024-03-18	182.38	182.94	180.54	180.98	526319
2024-03-19	181.45	184.91	181.45	183.24	924493
2024-03-20	183.30	185.11	182.52	184.22	545269
2024-03-21	184.99	186.54	183.76	185.01	682340
2024-03-22	185.85	186.13	184.43	184.72	578432
2024-03-25	184.65	187.66	184.36	187.31	510756
2024-03-26	187.32	189.32	186.81	186.87	597937
2024-03-27	187.02	189.02	186.98	188.94	484136
2024-03-28	189.13	190.61	188.67	189.78	504281
2024-04-01	189.48	190.07	188.11	188.75	389894
2024-04-02	188.26	188.29	186.28	187.50	377774
2024-04-03	187.39	189.24	187.39	188.68	411684
2024-04-04	189.99	190.50	186.81	187.66	391495
2024-04-05	187.92	188.97	186.88	187.67	388436
2024-04-08	189.27	190.74	187.74	190.71	680395
2024-04-09	191.03	191.27	187.94	189.86	453252
2024-04-10	188.44	189.03	186.15	187.82	429635
2024-04-11	187.83	188.10	186.25	186.28	432929
2024-04-12	179.47	184.00	178.42	182.20	516105
2024-04-15	185.98	187.99	180.17	180.36	605618
2024-04-16	180.26	181.15	178.53	179.58	663270
2024-04-17	180.90	182.15	178.30	178.51	641077
2024-04-18	179.41	179.41	177.32	178.25	532898
2024-04-19	177.91	180.91	177.69	179.89	2529184
2024-04-22	179.64	180.49	176.19	179.29	689153
2024-04-23	169.70	173.84	169.00	170.88	1436846
2024-04-24	171.99	174.91	171.02	173.92	871049
2024-04-25	172.70	173.11	169.79	171.25	541830
2024-04-26	172.26	173.52	171.65	172.85	497295
2024-04-29	176.35	180.69	176.35	177.05	910913
2024-04-30	174.99	176.53	172.73	172.98	539638
2024-05-01	173.38	176.46	172.37	174.20	570611
2024-05-02	175.48	176.11	174.15	175.34	481373
2024-05-03	176.26	177.02	174.83	176.27	475246
2024-05-06	177.48	177.96	175.75	176.15	670034
2024-05-07	176.41	180.58	176.41	179.15	570694
2024-05-08	178.81	179.66	178.12	178.54	417346
2024-05-09	178.99	180.51	178.13	180.38	312985
2024-05-10	180.71	180.71	178.60	179.40	347573
2024-05-13	179.93	181.45	179.42	181.43	308656
2024-05-14	182.24	182.41	180.55	181.64	653923
2024-05-15	182.39	182.39	181.05	182.03	662125
2024-05-16	182.01	182.72	181.05	182.40	395732
2024-05-17	183.00	183.31	181.95	183.13	493750
2024-05-20	183.00	184.10	181.32	181.56	472429
2024-05-21	181.91	182.91	179.50	181.85	560932
2024-05-22	181.03	182.56	181.03	181.30	375467
2024-05-23	181.69	181.69	179.60	180.24	671917
2024-05-24	181.66	183.83	179.95	183.77	394339
2024-05-28	183.03	184.23	180.85	180.92	417226
2024-05-29	180.37	180.37	178.18	179.16	432993
2024-05-30	179.77	181.84	179.17	181.48	424730
2024-05-31	181.31	183.52	181.31	183.49	912362
2024-06-03	184.06	184.06	180.96	182.87	396515
2024-06-04	181.63	182.87	181.38	182.03	409082
2024-06-05	181.65	182.87	179.73	182.72	412441
2024-06-06	182.45	183.81	180.98	183.09	448236
2024-06-07	182.15	184.76	181.44	183.58	488244
2024-06-10	183.18	184.51	182.16	184.41	502419
2024-06-11	184.26	184.53	182.48	184.09	369229
2024-06-12	185.43	186.01	184.32	184.81	316201
2024-06-13	184.39	185.57	182.96	183.87	353211
2024-06-14	183.18	184.53	182.01	182.68	269613
2024-06-17	183.34	185.20	182.01	185.04	398458
2024-06-18	185.71	186.76	184.50	185.88	501322
2024-06-20	186.69	187.26	185.04	185.45	584457
2024-06-21	185.51	186.07	182.83	183.33	872216
2024-06-24	184.98	191.39	184.98	189.76	661587
2024-06-25	189.96	190.76	185.74	187.41	511745
2024-06-26	186.40	187.31	185.43	186.61	498382
2024-06-27	185.37	185.73	180.94	183.19	756210
2024-06-28	183.01	184.69	181.51	182.56	1044887
2024-07-01	183.33	183.58	179.78	180.06	512868
2024-07-02	178.68	179.58	176.11	177.51	905406
2024-07-03	178.12	180.98	178.12	179.58	360936
2024-07-05	179.18	179.87	176.53	177.57	603226
2024-07-08	177.88	179.69	177.41	179.55	416162
2024-07-09	178.83	179.87	176.07	176.32	510133
2024-07-10	177.93	179.76	177.58	179.67	432190
2024-07-11	181.34	184.22	180.61	182.77	418992
2024-07-12	183.80	186.63	181.76	185.44	470302
2024-07-15	185.39	188.46	185.39	185.76	356080
2024-07-16	186.33	191.13	186.33	190.98	411939
2024-07-17	191.04	193.66	191.04	191.56	748230
2024-07-18	190.26	194.42	190.26	192.56	774729
2024-07-19	193.44	193.44	190.96	191.21	802281
2024-07-22	191.52	194.41	191.52	193.44	600352
2024-07-23	193.93	194.11	191.79	192.82	872598
2024-07-24	195.02	199.00	192.67	193.28	941518
2024-07-25	194.62	197.74	193.62	194.24	661480
2024-07-26	195.46	199.42	195.03	199.00	745432
2024-07-29	199.60	199.60	197.15	198.40	390948
2024-07-30	198.08	199.88	197.27	197.74	499466
2024-07-31	198.47	201.74	197.08	199.87	595690
2024-08-01	200.19	201.99	196.15	198.00	651135
2024-08-02	196.23	197.99	193.60	196.69	509410
2024-08-05	194.35	194.35	189.40	191.68	572193
2024-08-06	191.33	198.48	190.01	196.67	785081
2024-08-07	198.40	198.84	193.09	193.42	561425
2024-08-08	194.38	197.06	193.72	196.77	398125
2024-08-09	196.24	197.58	193.61	194.07	451514
2024-08-12	194.43	195.36	192.91	193.33	409788
2024-08-13	194.49	195.21	192.03	194.38	413652
2024-08-14	195.20	195.40	193.38	194.34	613038
2024-08-15	195.85	199.33	195.50	195.77	643033
2024-08-16	195.03	197.04	194.49	196.60	1392788
2024-08-19	196.86	198.26	196.41	197.01	414598
2024-08-20	197.74	197.74	196.60	196.74	515029
2024-08-21	198.19	201.11	197.55	201.09	438095
2024-08-22	201.84	202.22	200.27	201.79	280697
2024-08-23	202.64	204.58	201.95	203.81	318937
2024-08-26	204.89	206.74	203.84	204.40	357639
2024-08-27	203.74	205.12	203.53	204.91	453678
2024-08-28	204.28	206.84	204.20	205.08	396784
2024-08-29	205.91	206.90	204.73	206.65	354501
2024-08-30	206.92	210.11	206.31	209.54	848805
2024-09-03	207.68	209.43	205.17	206.08	631604
2024-09-04	205.28	207.25	204.27	204.56	430951
2024-09-05	205.00	205.73	201.05	203.98	595581
2024-09-06	203.60	206.53	201.10	201.81	463993
2024-09-09	202.12	204.77	201.98	204.53	623106
2024-09-10	204.55	205.44	203.24	205.04	422293
2024-09-11	204.15	204.89	199.78	204.73	589407
2024-09-12	204.83	208.60	203.96	208.42	561258
2024-09-13	209.22	211.90	208.59	209.02	408789
2024-09-16	210.64	217.69	210.16	214.59	752128
2024-09-17	214.62	216.10	212.84	213.20	397608
2024-09-18	213.43	214.91	211.67	212.40	534972
2024-09-19	214.44	215.93	212.74	215.66	431441
2024-09-20	214.64	215.24	212.11	212.90	1002033
2024-09-23	213.69	215.91	211.37	214.50	446700
2024-09-24	214.51	215.95	214.11	215.12	409824
2024-09-25	216.12	216.12	213.41	214.33	504092
2024-09-26	216.14	216.43	213.72	214.82	767203
2024-09-27	214.50	216.73	214.14	215.70	355726
2024-09-30	215.97	216.12	213.09	215.40	443956
2024-10-01	215.20	216.51	213.63	215.29	339357
2024-10-02	214.33	215.03	212.56	212.81	385650
2024-10-03	212.18	213.35	210.55	211.98	311139
2024-10-04	213.59	213.60	211.40	213.37	245151
2024-10-07	212.90	214.11	211.49	213.35	377202
2024-10-08	212.06	215.96	210.84	215.33	437128
2024-10-09	215.29	217.94	214.89	216.26	491389
2024-10-10	215.94	216.64	214.33	216.26	297673
2024-10-11	217.13	218.67	217.04	217.95	368054
2024-10-14	217.55	220.09	216.82	219.98	483341
2024-10-15	221.35	222.76	220.17	220.80	563433
2024-10-16	220.68	222.98	220.01	221.73	616565
2024-10-17	221.92	222.49	219.77	220.40	628936
2024-10-18	221.77	222.17	219.64	220.12	713074
2024-10-21	219.63	219.95	218.06	219.10	429456
2024-10-22	218.60	218.60	216.54	216.66	702642
2024-10-23	225.57	231.30	224.22	228.65	1098698
2024-10-24	228.05	229.25	227.13	227.51	746651
2024-10-25	229.37	229.37	225.73	225.86	452016
2024-10-28	227.12	228.50	225.89	227.45	687285
2024-10-29	226.86	227.94	225.62	226.06	657489
2024-10-30	226.31	229.98	226.31	228.80	512300
2024-10-31	229.36	232.98	228.17	228.94	654345
2024-11-01	230.96	231.86	229.28	229.99	826461
2024-11-04	230.16	231.71	228.66	230.17	652931
2024-11-05	230.30	232.76	230.30	232.61	465538
2024-11-06	245.00	245.00	239.04	241.59	763979
2024-11-07	242.36	242.50	238.37	239.48	571611
2024-11-08	240.00	242.25	239.50	240.59	644382
2024-11-11	241.94	243.31	240.90	241.49	699062
2024-11-12	240.81	241.40	239.31	239.81	630903
2024-11-13	238.83	239.99	237.13	238.34	525044
2024-11-14	237.47	237.60	234.53	235.60	527294
2024-11-15	235.32	236.34	234.53	235.81	583602
2024-11-18	236.71	238.30	235.95	238.11	711742
2024-11-19	237.15	239.22	235.63	238.31	333244
2024-11-20	238.01	248.62	236.51	244.10	1030829
2024-11-21	242.55	245.61	242.36	245.30	677884
2024-11-22	245.40	246.54	243.86	246.39	583846
2024-11-25	247.50	250.82	246.44	247.28	880594
2024-11-26	247.42	248.35	244.01	248.03	546860
2024-11-27	249.11	249.86	245.91	247.03	350174
2024-11-29	247.31	249.88	245.57	248.85	332444
2024-12-02	248.61	248.61	243.73	244.80	653737
2024-12-03	245.48	245.48	242.48	244.05	495982
2024-12-04	243.27	244.95	242.20	243.99	462939
2024-12-05	243.00	244.98	241.41	244.34	723365
2024-12-06	245.38	245.87	241.88	242.86	894525
2024-12-09	243.94	245.24	237.86	239.63	661937
2024-12-10	238.80	240.02	236.12	238.23	492095
2024-12-11	239.59	239.77	237.22	238.64	729220
2024-12-12	238.17	240.44	238.06	239.09	433639
2024-12-13	238.52	240.73	236.67	238.10	851555
2024-12-16	238.92	239.33	236.53	237.09	768181
2024-12-17	236.23	236.92	231.93	232.55	568628
2024-12-18	236.95	238.20	229.11	229.22	1002765
2024-12-19	229.21	232.95	226.98	226.21	905962
2024-12-20	226.15	228.84	225.78	227.98	1955945
2024-12-23	226.78	228.02	225.30	227.08	630699
2024-12-24	227.95	229.11	226.73	228.82	513134
2024-12-26	228.40	229.85	227.99	229.45	661432
2024-12-27	227.98	229.59	226.34	227.09	894062
2024-12-30	226.24	226.93	222.84	224.96	761296
2024-12-31	226.01	226.58	223.90	225.13	939851
2025-01-02	226.60	226.60	223.85	225.24	846116
2025-01-03	224.52	226.17	224.19	225.88	550155
2025-01-06	227.39	228.98	225.80	227.08	794991
2025-01-07	227.57	228.38	224.76	225.98	1048732
2025-01-08	225.47	228.58	224.70	228.54	1180493
2025-01-10	226.83	230.00	226.04	228.05	1102901
2025-01-13	225.56	230.46	225.56	230.32	867778
2025-01-14	231.53	233.46	230.63	232.65	756517
2025-01-15	235.28	238.26	233.23	235.20	656681
2025-01-16	237.94	237.94	233.84	235.32	895323
2025-01-17	236.21	238.07	234.76	237.87	1768138
2025-01-21	239.35	242.68	238.63	242.13	657321
2025-01-22	241.31	241.97	239.16	239.80	574063
2025-01-23	240.30	240.42	238.13	239.24	826582
2025-01-24	239.23	240.82	237.24	240.27	546175
2025-01-27	240.54	241.96	238.94	239.72	594768
2025-01-28	237.79	239.67	236.73	238.41	944823
2025-01-29	220.10	232.50	212.34	215.12	2497230
2025-01-30	214.04	215.99	212.50	214.24	1091955
2025-01-31	212.91	215.98	211.48	212.66	1241297
2025-02-03	210.38	212.78	208.22	211.28	1075379
2025-02-04	212.62	212.62	209.05	210.64	963943
2025-02-05	211.10	213.03	209.58	210.35	959375
2025-02-06	212.15	214.10	209.90	212.32	954046
2025-02-07	213.18	213.18	209.09	210.22	663725
2025-02-10	210.01	210.33	206.95	209.42	726762
2025-02-11	208.23	209.60	207.15	208.25	714692
2025-02-12	205.09	205.92	201.69	204.69	952880
2025-02-13	208.83	212.30	206.30	212.15	1526731
2025-02-14	212.44	213.90	211.50	212.50	806333
2025-02-18	212.41	213.11	210.91	212.14	842635
2025-02-19	210.58	213.45	210.58	212.31	497100
2025-02-20	211.98	212.44	206.57	209.68	636260
2025-02-21	209.51	210.72	206.49	207.92	1411498
2025-02-24	209.09	211.40	208.35	209.74	660931
2025-02-25	210.37	213.08	209.03	212.64	766348
2025-02-26	211.64	215.50	211.25	212.75	730403
2025-02-27	213.35	214.00	210.40	210.75	566249
2025-02-28	211.97	213.23	210.48	213.09	747425
2025-03-03	214.13	214.52	208.89	209.41	778543
2025-03-04	207.78	209.29	201.48	202.27	1350006
2025-03-05	204.03	206.43	203.53	205.37	1086262
2025-03-06	203.79	206.31	202.54	203.80	917720
2025-03-07	203.26	208.64	202.55	206.65	805510
2025-03-10	203.81	205.46	195.36	199.24	2260030

Explore More About PKG

Coins representing dividend payouts and trends

PKG Dividend History

Discover Packaging Corp of'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

PKG Stock Split History

Discover Packaging Corp of'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

PKG Historical Prices

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

Web Analytics