PLNT Historical Prices

Summary

Key Stock Metrics

54.35

(March 20, 2024)

52-Week Low

110.00

(January 30, 2025)

52-Week High

110.00

(January 30, 2025)

All-Time High

93.25

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-02-15	15.19	15.19	15.19	15.19	1
2017-02-16	15.25	15.26	15.11	15.14	11689
2017-02-17	15.11	15.17	15.09	15.16	2384
2017-02-21	15.39	15.39	15.21	15.33	20193
2017-02-22	15.42	15.42	15.24	15.25	15107
2017-02-23	15.30	15.30	15.01	15.10	10870
2017-02-24	15.01	15.12	15.01	15.12	3891
2017-02-27	15.11	15.30	15.11	15.30	15772
2017-02-28	15.30	15.30	15.18	15.20	5252
2017-03-01	15.29	15.43	15.29	15.42	1799
2017-03-02	15.32	15.32	15.28	15.28	971
2017-03-03	15.18	15.19	15.16	15.17	4519
2017-03-06	15.17	15.17	15.07	15.12	3341
2017-03-07	15.19	15.19	15.03	15.03	1499
2017-03-08	15.09	15.09	15.00	15.00	1437
2017-03-09	15.02	15.02	14.98	14.98	917
2017-03-10	15.14	15.14	14.94	14.97	929
2017-03-13	15.24	15.24	14.99	15.06	3101
2017-03-14	14.95	15.01	14.95	15.01	1845
2017-03-15	15.09	15.21	15.09	15.21	333
2017-03-16	15.20	15.20	15.20	15.20	500
2017-03-17	15.20	15.20	15.20	15.20	65
2017-03-20	15.20	15.23	15.18	15.20	6091
2017-03-21	15.22	15.22	14.92	14.94	12831
2017-03-22	14.84	14.84	14.81	14.81	470
2017-03-23	14.90	14.92	14.90	14.92	952
2017-03-24	14.95	14.95	14.95	14.95	500
2017-03-27	14.79	15.00	14.77	14.92	8421
2017-03-28	15.02	15.08	14.94	15.08	7316
2017-03-29	15.04	15.04	15.04	15.04	711
2017-03-30	15.30	15.30	15.30	15.30	95
2017-03-31	15.17	15.17	15.16	15.16	6696
2017-04-03	15.20	15.20	15.15	15.15	514
2017-04-04	0.00	0.00	0.00	15.15	26
2017-04-05	15.13	15.18	15.13	15.18	351
2017-04-06	15.04	15.09	15.04	15.09	401
2017-04-07	15.06	15.16	15.06	15.13	2163
2017-04-10	15.14	15.14	15.14	15.14	131
2017-04-11	15.14	15.14	15.14	15.14	0
2017-04-12	15.22	15.22	15.22	15.22	341
2017-04-13	15.13	15.13	15.05	15.05	710
2017-04-17	15.05	15.05	15.05	15.05	1617
2017-04-18	15.14	15.15	15.08	15.15	2118
2017-04-19	15.05	15.05	15.05	15.05	386
2017-04-20	15.19	15.19	15.19	15.19	190
2017-04-21	15.19	15.19	15.19	15.19	510
2017-04-24	15.19	15.19	15.19	15.19	100
2017-04-25	15.44	15.52	15.44	15.52	1420
2017-04-26	15.52	15.52	15.52	15.52	10
2017-04-27	15.52	15.52	15.52	15.52	7
2017-04-28	15.52	15.52	15.40	15.52	3660
2017-05-01	15.54	15.54	15.54	15.54	804
2017-05-02	15.50	15.50	15.50	15.50	2631
2017-05-03	15.50	15.50	15.50	15.50	12
2017-05-04	15.38	15.38	15.36	15.36	1407
2017-05-05	15.38	15.49	15.38	15.49	1724
2017-05-08	15.71	15.71	15.71	15.71	130
2017-05-09	15.36	15.36	15.35	15.35	619
2017-05-10	15.65	15.65	15.65	15.65	72
2017-05-11	15.62	15.62	15.52	15.52	669
2017-05-12	15.52	15.52	15.52	15.52	3
2017-05-15	15.76	15.76	15.69	15.69	459
2017-05-16	15.68	15.68	15.66	15.66	1170
2017-05-17	15.35	15.36	15.35	15.36	453
2017-05-18	15.39	15.39	15.39	15.39	302
2017-05-19	15.21	15.21	15.21	15.21	78
2017-05-22	15.54	15.54	15.54	15.54	822
2017-05-23	15.59	15.59	15.58	15.58	1249
2017-05-24	15.63	15.63	15.63	15.63	100
2017-05-25	15.67	15.67	15.67	15.67	115
2017-05-26	15.70	15.70	15.70	15.70	183
2017-05-30	15.72	15.72	15.72	15.72	1000
2017-05-31	15.70	15.70	15.63	15.63	1861
2017-06-01	15.79	15.79	15.79	15.79	100
2017-06-02	15.92	15.92	15.89	15.91	701
2017-06-05	16.09	16.09	15.92	15.92	405
2017-06-06	16.05	16.06	16.05	16.05	553
2017-06-07	15.99	15.99	15.77	15.96	1581
2017-06-08	15.97	15.97	15.97	15.97	368
2017-06-09	15.92	16.06	15.91	16.06	1600
2017-06-12	15.82	15.82	15.82	15.82	103
2017-06-13	15.68	15.68	15.68	15.68	209
2017-06-14	15.89	15.89	15.89	15.89	1483
2017-06-15	15.63	15.64	15.62	15.62	1241
2017-06-16	15.79	15.79	15.79	15.79	201
2017-06-19	15.76	15.76	15.74	15.74	524
2017-06-20	15.92	15.95	15.92	15.95	958
2017-06-21	16.00	16.00	15.96	15.96	1139
2017-06-22	15.96	15.96	15.96	15.96	47
2017-06-23	15.96	15.96	15.96	15.96	66
2017-06-26	15.96	15.96	15.96	15.96	13
2017-06-27	16.00	16.00	16.00	16.00	657
2017-06-28	15.99	16.41	15.99	16.22	1067
2017-06-29	16.00	16.00	16.00	16.00	597
2017-06-30	16.00	16.00	16.00	16.00	1
2017-07-03	16.00	16.00	16.00	16.00	0
2017-07-05	16.19	16.19	16.19	16.19	275
2017-07-06	15.95	15.97	15.95	15.97	1226
2017-07-07	15.97	15.97	15.97	15.97	3
2017-07-10	16.05	16.05	16.05	16.05	192
2017-07-11	15.90	15.96	15.90	15.94	1521
2017-07-12	15.94	15.94	15.94	15.94	3
2017-07-13	16.23	16.23	16.23	16.23	7
2017-07-14	16.47	16.47	16.47	16.47	625
2017-07-17	16.47	16.47	16.47	16.47	14
2017-07-18	16.33	16.33	16.15	16.15	382
2017-07-19	16.20	16.22	16.20	16.22	599
2017-07-20	16.22	16.22	16.22	16.22	34
2017-07-21	16.50	16.50	16.50	16.50	57
2017-07-24	16.49	16.49	16.34	16.34	671
2017-07-25	16.40	16.40	16.40	16.40	302
2017-07-26	16.33	16.33	16.33	16.33	1003
2017-07-27	16.33	16.33	16.33	16.33	5
2017-07-28	16.13	16.13	16.13	16.13	1037
2017-07-31	16.04	16.04	16.01	16.01	927
2017-08-01	16.00	16.00	16.00	16.00	6
2017-08-02	16.00	16.01	16.00	16.01	760
2017-08-03	16.01	16.01	16.01	16.01	3
2017-08-04	15.94	15.94	15.94	15.94	610
2017-08-07	16.11	16.15	16.11	16.15	450
2017-08-08	16.04	16.04	16.00	16.00	206
2017-08-09	16.00	16.00	16.00	16.00	327
2017-08-10	15.86	16.02	15.67	15.68	4188
2017-08-11	15.68	15.68	15.68	15.68	11
2017-08-14	15.84	15.84	15.84	15.84	152
2017-08-15	15.84	15.84	15.84	15.84	1
2017-08-16	15.84	15.84	15.84	15.84	0
2017-08-17	15.84	15.84	15.84	15.84	23
2017-08-18	15.84	15.84	15.84	15.84	0
2017-08-21	15.50	15.63	15.50	15.63	1103
2017-08-22	15.63	15.63	15.63	15.63	144
2017-08-23	15.60	15.69	15.60	15.69	4476
2017-08-24	16.07	16.07	16.07	16.07	21
2017-08-25	16.07	16.07	16.07	16.07	9
2017-08-28	15.77	15.77	15.77	15.77	101
2017-08-29	15.98	15.98	15.98	15.98	323
2017-08-30	15.70	15.70	15.70	15.70	11
2017-08-31	16.07	16.11	16.05	16.07	2381
2017-09-01	16.07	16.07	16.07	16.07	47
2017-09-05	16.50	16.50	16.50	16.50	51
2017-09-06	16.44	16.44	16.44	16.44	140
2017-09-07	16.44	16.44	16.07	16.07	2999
2017-09-08	16.27	16.27	16.27	16.27	367
2017-09-11	16.39	16.39	16.27	16.36	1323
2017-09-12	16.42	16.42	16.31	16.34	2075
2017-09-13	16.30	16.30	16.30	16.30	1523
2017-09-14	16.28	16.28	16.17	16.26	1659
2017-09-15	16.24	16.27	16.24	16.27	629
2017-09-18	16.37	16.37	16.37	16.37	1069
2017-09-19	16.31	16.35	16.29	16.29	417
2017-09-20	16.30	16.35	16.25	16.29	1492
2017-09-21	16.25	16.25	16.25	16.25	122
2017-09-22	16.25	16.25	16.25	16.25	54
2017-09-25	16.25	16.25	16.25	16.25	63
2017-09-26	16.08	16.08	16.08	16.08	625
2017-09-27	16.08	16.08	16.08	16.08	1
2017-09-28	16.22	16.22	16.22	16.22	150
2017-09-29	16.39	16.39	16.39	16.39	313
2017-10-02	16.35	16.35	16.32	16.33	1224
2017-10-03	16.77	16.77	16.77	16.77	93
2017-10-04	16.77	16.77	16.77	16.77	80
2017-10-05	16.77	16.77	16.77	16.77	0
2017-10-06	16.65	16.65	16.65	16.65	454
2017-10-09	16.58	16.58	16.51	16.51	700
2017-10-10	16.55	16.55	16.55	16.55	283
2017-10-11	16.54	16.57	16.53	16.53	2446
2017-10-12	16.53	16.53	16.53	16.53	115
2017-10-13	16.53	16.53	16.53	16.53	49
2017-10-16	16.53	16.53	16.53	16.53	92
2017-10-17	16.60	16.60	16.60	16.60	805
2017-10-18	16.60	16.60	16.60	16.60	6
2017-10-19	16.56	16.56	16.56	16.56	105
2017-10-20	16.56	16.56	16.56	16.56	71
2017-10-23	16.56	16.56	16.56	16.56	79
2017-10-24	16.56	16.56	16.56	16.56	5
2017-10-25	16.56	16.56	16.56	16.56	57
2017-10-26	16.56	16.56	16.56	16.56	0
2017-10-27	16.56	16.56	16.56	16.56	0
2017-10-30	16.64	16.64	16.57	16.57	224
2017-10-31	16.57	16.57	16.57	16.57	0
2017-11-01	16.88	16.88	16.87	16.87	782
2017-11-02	16.83	16.84	16.83	16.84	700
2017-11-03	16.84	16.84	16.84	16.84	17
2017-11-06	17.20	17.20	17.20	17.20	52
2017-11-07	17.30	17.30	16.92	16.92	3837
2017-11-08	16.93	16.94	16.93	16.94	210
2017-11-09	16.79	16.79	16.75	16.75	581
2017-11-10	16.93	16.93	16.93	16.93	713
2017-11-13	17.00	17.00	17.00	17.00	230
2017-11-14	17.01	17.01	16.99	17.00	875
2017-11-15	17.16	17.16	17.16	17.16	235
2017-11-16	17.17	17.20	17.15	17.20	1062
2017-11-17	17.36	17.43	17.31	17.43	1504
2017-11-20	17.37	17.43	17.26	17.26	1643
2017-11-21	17.67	17.67	17.67	17.67	2105
2017-11-22	17.57	17.60	17.57	17.60	335
2017-11-24	17.78	17.82	17.67	17.79	12648
2017-11-27	17.79	17.79	17.64	17.64	831
2017-11-28	17.62	17.62	17.60	17.60	312
2017-11-29	17.57	17.57	17.25	17.54	1281
2017-11-30	17.54	17.54	17.54	17.54	177
2017-12-01	17.65	17.65	17.60	17.62	1954
2017-12-04	17.60	17.60	17.37	17.37	612
2017-12-05	17.48	17.48	17.48	17.48	313
2017-12-06	17.44	17.44	17.44	17.44	376
2017-12-07	17.57	17.60	17.57	17.59	353
2017-12-08	17.70	17.70	17.59	17.70	478
2017-12-11	17.70	17.70	17.36	17.42	985
2017-12-12	17.42	17.42	17.40	17.40	621
2017-12-13	17.40	17.40	17.34	17.34	1961
2017-12-14	17.66	17.66	17.32	17.33	1583
2017-12-15	17.41	17.47	17.41	17.47	252
2017-12-18	17.51	17.52	17.51	17.52	277
2017-12-19	17.61	17.64	17.53	17.55	1609
2017-12-20	17.55	17.55	17.55	17.55	129
2017-12-21	17.54	17.54	17.54	17.54	742
2017-12-22	17.53	17.53	17.53	17.53	82
2017-12-26	17.23	17.40	17.23	17.40	506
2017-12-27	17.61	17.61	17.61	17.33	463
2017-12-28	17.32	17.32	17.32	17.32	1855
2017-12-29	17.30	17.32	17.30	17.32	1160
2018-01-02	17.32	17.32	17.32	17.32	313
2018-01-03	17.46	17.52	17.46	17.52	869
2018-01-04	17.56	17.56	17.56	17.56	465
2018-01-05	17.61	17.61	17.57	17.57	555
2018-01-08	17.63	17.63	17.63	17.63	193
2018-01-09	17.68	17.71	17.68	17.71	1345
2018-01-10	17.59	17.63	17.59	17.62	886
2018-01-11	17.80	17.80	17.80	17.80	17
2018-01-12	17.78	17.82	17.78	17.82	390
2018-01-16	18.25	18.25	17.65	17.65	1640
2018-01-17	17.92	17.92	17.92	17.92	522
2018-01-18	18.19	18.19	18.19	18.19	32
2018-01-19	18.19	18.19	18.19	18.19	3
2018-01-22	18.24	18.44	18.24	18.44	505
2018-01-23	18.44	18.44	18.44	18.44	65
2018-01-24	18.79	18.79	18.79	18.79	520
2018-01-25	18.60	18.60	18.54	18.56	467
2018-01-26	18.56	18.56	18.56	18.56	254
2018-01-29	18.87	18.87	18.87	18.87	54
2018-01-30	18.50	18.50	18.46	18.46	1070
2018-01-31	18.45	18.45	18.45	18.45	219
2018-02-01	18.36	18.36	18.36	18.36	138
2018-02-02	18.56	18.56	18.56	18.56	5
2018-02-05	18.15	18.15	17.81	17.81	1669
2018-02-06	17.68	17.68	17.68	17.68	584
2018-02-07	17.99	17.99	17.99	17.99	9
2018-02-08	17.80	17.80	17.52	17.52	922
2018-02-09	17.55	17.55	16.87	16.87	542
2018-02-12	17.44	17.56	17.41	17.56	337
2018-02-13	17.75	17.75	17.75	17.75	6
2018-02-14	17.86	17.86	17.86	17.86	63
2018-02-15	18.41	18.41	18.41	18.41	7
2018-02-16	18.51	18.51	18.51	18.51	25
2018-02-20	18.41	18.41	18.41	18.41	783
2018-02-21	18.52	18.52	18.38	18.38	320
2018-02-22	18.38	18.38	18.38	18.38	112
2018-02-23	18.47	18.47	18.47	18.47	3
2018-02-26	18.40	18.53	18.40	18.53	535
2018-02-27	18.53	18.53	18.53	18.53	10
2018-02-28	18.53	18.53	18.53	18.53	18
2018-03-01	18.10	18.10	18.03	18.03	695
2018-03-02	17.97	18.16	17.97	18.16	432
2018-03-05	17.92	17.92	17.92	17.92	25
2018-03-06	18.93	18.93	18.93	18.93	37
2018-03-07	18.74	18.87	18.74	18.87	621
2018-03-08	18.86	18.87	18.86	18.87	759
2018-03-09	19.07	19.07	19.07	19.07	105
2018-03-12	19.19	19.19	19.19	19.19	369
2018-03-13	19.27	19.30	19.01	19.03	601
2018-03-14	19.03	19.03	19.01	19.01	1389
2018-03-15	20.72	20.72	19.01	19.04	2298
2018-03-16	19.04	19.04	19.04	19.04	12
2018-03-19	19.04	19.04	19.04	19.04	0
2018-03-20	18.80	18.83	18.80	18.83	1815
2018-03-21	18.94	18.94	18.93	18.94	714
2018-03-22	18.62	18.62	18.62	18.62	227
2018-03-23	18.62	18.62	18.62	18.62	76
2018-03-26	18.48	18.48	18.36	18.42	1767
2018-03-27	18.45	18.45	18.40	18.40	558
2018-03-28	18.05	18.05	17.84	17.90	1708
2018-03-29	18.06	18.06	18.06	18.06	415
2018-04-02	18.00	18.00	17.72	17.72	1301
2018-04-03	17.95	17.95	17.87	17.87	225
2018-04-04	17.90	18.00	17.90	18.00	710
2018-04-05	18.22	18.34	18.22	18.28	2246
2018-04-06	18.18	18.18	17.91	17.91	550
2018-04-09	18.06	18.06	18.06	18.06	101
2018-04-10	18.16	18.16	18.16	18.16	700
2018-04-11	18.16	18.16	18.16	18.16	20
2018-04-12	18.26	18.26	18.26	18.26	3
2018-04-13	18.26	18.26	18.26	18.26	0
2018-04-16	18.25	18.25	18.25	18.25	120
2018-04-17	18.32	18.70	18.32	18.70	2717
2018-04-18	18.82	18.82	18.79	18.79	297
2018-04-19	19.00	19.00	18.67	18.67	3434
2018-04-20	18.50	18.50	18.50	18.50	101
2018-04-23	18.50	18.50	18.35	18.35	1083
2018-04-24	18.50	18.50	18.09	18.09	322
2018-04-25	18.09	18.10	17.82	18.01	16846
2018-04-26	19.68	19.68	18.02	18.29	4695
2018-04-27	18.29	18.29	18.29	18.29	106
2018-04-30	18.33	18.33	18.21	18.21	548
2018-05-01	18.07	18.07	18.00	18.04	516
2018-05-02	18.29	18.32	18.24	18.24	366
2018-05-03	18.00	18.00	17.92	18.00	559
2018-05-04	18.40	18.40	18.40	18.40	182
2018-05-07	18.59	18.61	18.59	18.61	2076
2018-05-08	18.58	18.58	18.58	18.58	322
2018-05-09	18.91	18.92	18.89	18.89	2068
2018-05-10	19.00	19.07	19.00	19.01	5208
2018-05-11	19.03	19.10	19.03	19.10	848
2018-05-14	19.04	19.04	18.93	18.93	4314
2018-05-15	19.03	19.03	18.76	18.76	436
2018-05-16	18.83	18.92	18.83	18.87	525
2018-05-17	18.76	18.90	18.76	18.90	559
2018-05-18	18.92	18.98	18.92	18.98	1074
2018-05-21	18.89	19.04	18.89	18.95	12079
2018-05-22	19.13	19.13	19.02	19.02	610
2018-05-23	18.90	18.90	18.82	18.82	11742
2018-05-24	19.10	19.10	18.86	19.01	1296
2018-05-25	19.00	19.00	19.00	19.00	141
2018-05-29	18.99	18.99	18.99	18.99	242
2018-05-30	19.27	19.27	19.26	19.26	4522
2018-05-31	19.23	19.23	19.23	19.23	178
2018-06-01	19.52	19.52	19.19	19.36	1342
2018-06-04	19.70	19.70	19.43	19.50	5394
2018-06-05	19.61	19.61	19.61	19.61	237
2018-06-06	19.64	19.70	19.64	19.70	350
2018-06-07	19.61	19.61	19.60	19.60	1299
2018-06-08	19.69	19.69	19.69	19.69	165
2018-06-11	19.77	19.80	19.68	19.80	2392
2018-06-12	20.09	20.09	19.87	19.94	3015
2018-06-13	20.03	20.03	19.90	19.92	3346
2018-06-14	20.21	20.21	20.21	20.21	98
2018-06-15	19.80	20.02	19.80	20.02	598
2018-06-18	20.23	20.23	20.00	20.11	2828
2018-06-19	20.11	20.11	19.92	20.04	3635
2018-06-20	20.21	20.21	20.21	20.21	84
2018-06-21	20.07	20.09	20.06	20.06	1208
2018-06-22	20.00	20.03	20.00	20.02	2479
2018-06-25	19.52	19.52	19.51	19.51	1114
2018-06-26	19.56	19.71	19.55	19.71	3743
2018-06-27	20.02	20.02	19.68	19.71	1415
2018-06-28	19.40	19.52	18.73	19.52	3951
2018-06-29	19.72	19.72	19.64	19.64	1317
2018-07-02	19.33	19.58	19.33	19.58	1745
2018-07-03	19.69	19.70	19.63	19.63	725
2018-07-05	19.62	19.65	19.62	19.62	617
2018-07-06	19.81	19.81	19.81	19.81	383
2018-07-09	20.17	20.17	20.07	20.11	2388
2018-07-10	20.19	20.24	20.19	20.24	597
2018-07-11	20.18	20.18	20.11	20.12	7174
2018-07-12	20.28	20.29	20.28	20.29	1215
2018-07-13	20.25	20.30	20.22	20.22	3046
2018-07-16	20.10	20.14	20.08	20.14	4088
2018-07-17	20.18	20.31	20.18	20.31	3689
2018-07-18	20.23	20.31	20.16	20.31	7201
2018-07-19	20.40	20.40	20.25	20.35	9383
2018-07-20	20.30	20.31	20.22	20.22	12771
2018-07-23	20.22	20.24	20.13	20.22	1909
2018-07-24	20.24	20.24	19.95	19.95	3909
2018-07-25	20.05	20.25	19.95	20.20	6760
2018-07-26	20.20	20.20	20.12	20.12	4822
2018-07-27	20.13	20.13	19.75	19.75	1203
2018-07-30	19.46	19.52	19.41	19.43	5696
2018-07-31	19.53	19.53	19.50	19.50	891
2018-08-01	19.35	19.49	19.35	19.49	1167
2018-08-02	19.63	19.67	19.63	19.67	1515
2018-08-03	19.80	19.80	19.75	19.75	640
2018-08-06	19.73	19.73	19.73	19.73	230
2018-08-07	20.00	20.11	20.00	20.11	4566
2018-08-08	20.00	20.00	19.91	19.96	2637
2018-08-09	19.99	20.00	19.99	20.00	507
2018-08-10	19.94	19.99	19.93	19.96	906
2018-08-13	20.15	20.15	19.91	19.91	2754
2018-08-14	20.01	20.12	20.01	20.12	1149
2018-08-15	19.82	19.86	19.82	19.84	1130
2018-08-16	20.01	20.05	19.97	19.97	5676
2018-08-17	20.00	20.00	19.95	19.95	398
2018-08-20	20.17	20.17	20.17	20.17	877
2018-08-21	20.23	20.33	20.23	20.33	740
2018-08-22	20.40	20.45	20.40	20.45	1430
2018-08-23	20.38	20.38	20.36	20.36	336
2018-08-24	20.50	20.52	20.50	20.50	3662
2018-08-27	20.64	20.64	20.64	20.64	235
2018-08-28	20.76	20.76	20.58	20.67	1323
2018-08-29	20.80	20.83	20.80	20.83	5836
2018-08-30	20.73	20.83	20.73	20.83	739
2018-08-31	20.79	20.80	20.79	20.80	386
2018-09-04	20.80	20.84	20.75	20.81	8945
2018-09-05	20.58	20.60	20.42	20.60	2452
2018-09-06	20.54	20.54	20.41	20.41	651
2018-09-07	20.45	20.45	20.45	20.45	272
2018-09-10	20.65	20.65	20.52	20.59	527
2018-09-11	20.37	20.71	20.37	20.65	5014
2018-09-12	20.65	20.65	20.49	20.49	625
2018-09-13	20.75	20.76	20.75	20.76	5281
2018-09-14	20.97	21.00	20.74	20.81	2514
2018-09-17	20.71	20.71	20.59	20.59	1904
2018-09-18	20.63	20.63	20.63	20.63	307
2018-09-19	20.50	20.54	20.47	20.51	6433
2018-09-20	20.67	20.67	20.41	20.55	2067
2018-09-21	20.54	20.54	20.48	20.48	1217
2018-09-24	20.41	20.41	20.35	20.35	597
2018-09-25	20.34	20.60	20.34	20.60	1340
2018-09-26	20.76	20.79	20.62	20.62	1324
2018-09-27	20.58	20.58	20.58	20.58	130
2018-09-28	20.86	20.86	20.86	20.86	951
2018-10-01	22.52	22.52	20.89	20.94	3616
2018-10-02	20.88	20.88	20.50	20.50	936
2018-10-03	20.71	20.71	20.71	20.71	154
2018-10-04	20.37	20.38	20.28	20.30	1403
2018-10-05	20.29	20.29	20.00	20.17	1653
2018-10-08	19.75	19.75	19.75	19.75	1107
2018-10-09	19.59	19.59	19.59	19.59	69
2018-10-10	19.59	19.59	19.21	19.54	3061
2018-10-11	18.47	18.92	18.05	18.54	4927
2018-10-12	18.87	18.87	18.65	18.66	702
2018-10-15	18.86	18.86	18.80	18.80	575
2018-10-16	19.00	19.37	19.00	19.34	4117
2018-10-17	19.16	19.28	19.16	19.28	215
2018-10-18	18.95	18.95	18.95	18.95	335
2018-10-19	19.19	19.19	18.79	18.79	532
2018-10-22	18.76	18.80	18.76	18.80	1384
2018-10-23	18.80	18.80	18.80	18.80	14
2018-10-24	18.68	18.68	18.68	18.68	446
2018-10-25	18.68	18.68	18.68	18.68	27
2018-10-26	18.05	18.06	17.83	17.89	1203
2018-10-29	17.81	17.81	17.81	17.81	1255
2018-10-30	17.79	17.99	17.79	17.99	2430
2018-10-31	18.42	18.45	18.42	18.42	479
2018-11-01	18.53	18.61	18.43	18.61	3957
2018-11-02	18.61	18.61	18.61	18.61	20
2018-11-05	18.46	18.48	18.46	18.46	2582
2018-11-06	18.46	18.46	18.46	18.46	24
2018-11-07	18.94	18.94	18.94	18.94	236
2018-11-08	18.95	18.95	18.88	18.88	681
2018-11-09	18.51	18.60	18.51	18.60	338
2018-11-12	18.73	18.73	18.12	18.23	2644
2018-11-13	18.21	18.21	18.21	18.21	262
2018-11-14	18.17	18.17	18.17	18.17	140
2018-11-15	18.09	18.17	18.09	18.17	222
2018-11-16	18.17	18.17	18.17	18.17	117
2018-11-19	18.01	18.01	18.00	18.00	822
2018-11-20	17.50	17.50	17.19	17.19	551
2018-11-21	17.19	17.19	17.19	17.19	11
2018-11-23	17.67	17.67	17.67	17.67	366
2018-11-26	18.13	18.13	18.05	18.05	319
2018-11-27	18.05	18.05	18.05	18.05	50
2018-11-28	18.13	18.13	18.13	18.13	117
2018-11-29	18.38	18.56	18.37	18.56	1271
2018-11-30	18.50	18.60	18.50	18.60	586
2018-12-03	19.03	19.07	18.89	19.01	13181
2018-12-04	18.87	18.87	18.87	18.87	154
2018-12-06	18.02	18.02	18.00	18.02	587
2018-12-07	18.28	18.28	17.90	17.90	220
2018-12-10	17.67	17.96	17.67	17.96	254
2018-12-11	17.90	17.90	17.90	17.90	778
2018-12-12	17.92	18.15	17.92	18.01	830
2018-12-13	17.87	17.88	17.77	17.84	757
2018-12-14	17.64	17.77	17.54	17.54	586
2018-12-17	17.22	17.32	16.93	16.93	2251
2018-12-18	17.04	17.04	17.02	17.02	2774
2018-12-19	17.14	17.14	16.70	16.70	254
2018-12-20	16.63	16.64	16.10	16.28	855
2018-12-21	16.18	16.18	15.82	15.82	160
2018-12-24	15.53	15.75	15.53	15.57	3203
2018-12-26	15.68	16.41	15.63	16.41	3676
2018-12-27	16.09	16.41	15.95	16.14	8769
2018-12-28	16.19	16.19	16.12	16.18	1151
2018-12-31	16.26	16.34	16.26	16.34	1552
2019-01-02	16.13	16.36	16.13	16.31	2218
2019-01-03	16.02	16.11	16.02	16.02	557
2019-01-04	16.39	16.66	16.38	16.64	1096
2019-01-07	16.82	17.11	16.82	17.05	1847
2019-01-08	17.25	17.33	17.09	17.33	543
2019-01-09	17.49	17.49	17.43	17.45	1680
2019-01-10	17.29	17.61	17.28	17.59	1154
2019-01-11	17.51	17.61	17.50	17.59	1486
2019-01-14	17.44	17.46	17.44	17.44	741
2019-01-15	17.61	17.72	17.61	17.72	468
2019-01-16	17.79	17.81	17.79	17.81	200
2019-01-17	17.88	18.07	17.88	17.97	1152
2019-01-18	18.03	18.20	18.03	18.20	1507
2019-01-22	18.23	18.23	17.85	17.85	219
2019-01-23	18.00	18.00	17.84	17.84	1407
2019-01-24	17.99	17.99	17.99	17.99	449
2019-01-25	18.27	18.35	18.27	18.30	1011
2019-01-28	18.28	18.28	18.10	18.19	761
2019-01-29	18.09	18.10	18.05	18.05	765
2019-01-30	18.20	18.34	18.10	18.34	3118
2019-01-31	18.45	18.55	18.45	18.55	811
2019-02-01	18.57	18.61	18.57	18.61	538
2019-02-04	18.70	18.84	18.70	18.84	469
2019-02-05	18.93	18.93	18.90	18.90	174
2019-02-06	18.94	19.00	18.93	18.95	2491
2019-02-07	18.88	18.88	18.66	18.75	1759
2019-02-08	18.77	18.96	18.77	18.94	2204
2019-02-11	19.09	19.12	19.04	19.06	2712
2019-02-12	19.24	19.29	19.23	19.25	3398
2019-02-13	19.36	19.36	19.27	19.27	814
2019-02-14	19.27	19.40	19.27	19.35	1891
2019-02-15	19.48	19.54	19.47	19.48	3376
2019-02-19	19.55	19.55	19.49	19.54	5407
2019-02-20	19.48	19.52	19.37	19.45	1025
2019-02-21	19.35	19.35	19.35	19.35	23
2019-02-22	19.57	19.66	19.57	19.65	2447
2019-02-25	19.86	19.86	19.73	19.73	466
2019-02-26	19.67	19.72	19.67	19.67	1488
2019-02-27	19.80	19.80	19.80	19.80	136
2019-02-28	19.86	19.91	19.75	19.82	4243
2019-03-01	19.79	19.85	19.79	19.85	370
2019-03-04	19.74	19.74	19.53	19.60	1846
2019-03-05	19.52	19.60	19.52	19.60	1893
2019-03-06	19.60	19.60	19.32	19.36	522
2019-03-07	19.25	19.25	19.18	19.18	1038
2019-03-08	18.99	19.10	18.99	19.10	338
2019-03-11	19.45	19.45	19.45	19.45	33
2019-03-12	19.42	19.57	19.42	19.57	441
2019-03-13	19.66	19.80	19.66	19.70	8917
2019-03-14	19.71	19.74	19.71	19.74	121
2019-03-15	19.79	19.80	19.71	19.71	918
2019-03-18	19.82	19.86	19.72	19.80	1919
2019-03-19	19.85	19.85	19.80	19.80	1408
2019-03-20	19.74	19.90	19.62	19.79	5899
2019-03-21	19.98	20.15	19.98	20.15	2325
2019-03-22	19.92	19.92	19.59	19.59	180
2019-03-25	19.54	19.56	19.43	19.56	1389
2019-03-26	19.74	19.76	19.69	19.69	424
2019-03-27	19.58	19.60	19.45	19.54	1311
2019-03-28	19.70	19.70	19.70	19.70	28
2019-03-29	19.85	19.90	19.84	19.84	2559
2019-04-01	20.11	20.11	20.11	20.11	82
2019-04-02	20.12	20.15	20.01	20.15	271
2019-04-03	20.34	20.37	20.25	20.25	4619
2019-04-04	20.17	20.17	19.95	20.09	1192
2019-04-05	20.25	20.29	20.25	20.29	389
2019-04-08	20.13	20.27	20.13	20.27	3763
2019-04-09	20.17	20.17	20.10	20.10	205
2019-04-10	20.20	20.30	20.20	20.30	928
2019-04-11	20.32	20.32	20.24	20.27	2374
2019-04-12	20.29	20.32	20.29	20.32	159
2019-04-15	20.27	20.34	20.27	20.32	1165
2019-04-16	20.42	20.42	20.24	20.24	5480
2019-04-17	19.98	20.01	19.88	19.91	958
2019-04-18	19.78	19.90	19.71	19.90	6453
2019-04-22	20.00	20.00	19.90	19.99	1229
2019-04-23	19.96	20.32	19.96	20.27	3457
2019-04-24	20.27	20.33	20.27	20.33	100
2019-04-25	20.26	20.28	20.26	20.27	651
2019-04-26	20.39	20.39	20.39	20.39	1
2019-04-29	20.40	20.54	20.40	20.54	9173
2019-04-30	20.30	20.38	20.30	20.38	1261
2019-05-01	20.50	20.50	20.32	20.32	206
2019-05-02	20.19	20.19	20.19	20.19	40
2019-05-03	20.45	20.45	20.40	20.40	131
2019-05-06	20.35	20.39	20.35	20.35	351
2019-05-07	20.09	20.09	19.91	19.91	203
2019-05-08	20.06	20.06	19.84	19.90	1216
2019-05-09	19.72	19.72	19.72	19.72	26
2019-05-10	19.70	19.77	19.50	19.77	1530
2019-05-13	19.00	19.18	19.00	19.18	771
2019-05-14	19.31	19.36	19.31	19.36	130
2019-05-15	19.51	19.51	19.51	19.51	122
2019-05-16	19.80	19.80	19.70	19.73	443
2019-05-17	19.59	19.59	19.59	19.59	27
2019-05-20	19.37	19.37	19.37	19.37	13
2019-05-21	20.21	20.21	19.54	19.56	1147
2019-05-22	19.53	19.62	19.52	19.58	640
2019-05-23	19.25	19.27	19.17	19.27	243
2019-05-24	19.35	19.42	19.35	19.38	1102
2019-05-28	19.39	19.39	19.26	19.26	158
2019-05-29	19.00	19.01	18.95	19.01	1627
2019-05-30	19.13	19.13	19.04	19.04	356
2019-05-31	18.84	18.84	18.83	18.83	2061
2019-06-03	18.62	18.62	18.58	18.58	808
2019-06-04	19.18	19.18	19.18	19.18	17
2019-06-05	19.14	19.41	19.14	19.39	969
2019-06-06	19.45	19.54	19.40	19.49	16249
2019-06-07	19.59	19.80	19.59	19.71	17422
2019-06-10	19.88	20.00	19.79	19.80	1060
2019-06-11	19.71	19.71	19.71	19.71	7
2019-06-12	19.62	19.68	19.62	19.68	202
2019-06-13	19.67	19.81	19.67	19.81	651
2019-06-14	19.63	19.71	19.63	19.68	1307
2019-06-17	19.77	19.80	19.77	19.80	449
2019-06-18	19.97	19.97	19.97	19.97	20
2019-06-19	20.04	20.12	20.04	20.12	115
2019-06-20	20.28	20.30	20.09	20.21	954
2019-06-21	20.01	20.01	20.01	20.01	3
2019-06-24	19.92	19.92	19.79	19.79	215
2019-06-25	19.66	19.67	19.50	19.50	713
2019-06-26	19.47	19.47	19.46	19.42	1247
2019-06-27	19.63	19.69	19.63	19.69	267
2019-06-28	19.75	19.81	19.75	19.81	535
2019-07-01	19.99	20.05	19.93	19.94	961
2019-07-02	19.88	19.99	19.87	19.99	1906
2019-07-03	20.17	20.17	20.17	20.17	28
2019-07-05	20.16	20.24	20.16	20.24	127
2019-07-08	20.18	20.18	20.14	20.14	243
2019-07-09	20.15	20.27	20.15	20.27	786
2019-07-10	20.29	20.45	20.29	20.43	12801
2019-07-11	20.43	20.46	20.43	20.46	252
2019-07-12	20.56	20.56	20.56	20.56	119
2019-07-15	20.55	20.60	20.55	20.60	499
2019-07-16	20.49	20.49	20.46	20.46	548
2019-07-17	20.48	20.48	20.48	20.48	8
2019-07-18	20.50	20.50	20.50	20.50	15
2019-07-19	20.37	20.37	20.37	20.37	16
2019-07-22	20.29	20.41	20.29	20.41	1752
2019-07-23	20.35	20.45	20.35	20.45	207
2019-07-24	20.58	20.67	20.58	20.67	961
2019-07-25	20.60	20.60	20.51	20.51	583
2019-07-26	20.78	20.78	20.78	20.78	223
2019-07-29	20.51	20.51	20.51	20.51	8
2019-07-30	20.48	20.48	20.42	20.43	440
2019-07-31	20.21	20.21	20.21	20.21	37
2019-08-01	20.24	20.24	19.98	19.98	337
2019-08-02	19.71	19.71	19.61	19.69	312
2019-08-05	19.09	19.09	18.90	19.07	338
2019-08-06	19.27	19.27	19.27	19.27	17
2019-08-07	19.31	19.31	19.31	19.31	2
2019-08-08	19.75	19.75	19.75	19.75	5
2019-08-09	19.50	19.57	19.50	19.57	1103
2019-08-12	19.35	19.35	19.27	19.27	106
2019-08-13	19.50	19.50	19.49	19.49	168
2019-08-14	18.82	18.88	18.81	18.87	546
2019-08-15	18.77	18.82	18.77	18.82	106
2019-08-16	19.02	19.11	19.02	19.11	102
2019-08-19	19.22	19.28	19.22	19.28	112
2019-08-20	19.22	19.22	19.22	19.22	2
2019-08-21	19.42	19.42	19.42	19.42	109
2019-08-22	19.50	19.50	19.21	19.38	1848
2019-08-23	19.04	19.04	18.87	18.87	147
2019-08-26	18.98	19.06	18.98	19.06	1110
2019-08-27	18.94	18.96	18.94	18.96	1609
2019-08-28	18.80	19.01	18.80	19.01	157
2019-08-29	19.22	19.22	19.22	19.22	4
2019-08-30	19.18	19.18	19.18	19.18	116
2019-09-03	18.96	18.96	18.96	18.96	36
2019-09-04	19.15	19.15	19.15	19.15	1
2019-09-05	19.41	19.42	19.41	19.42	456
2019-09-06	19.46	19.46	19.35	19.35	108
2019-09-09	19.11	19.20	19.11	19.20	137
2019-09-10	19.13	19.13	19.13	19.13	2
2019-09-11	19.22	19.32	19.22	19.32	1121
2019-09-12	19.40	19.40	19.40	19.40	20
2019-09-13	19.34	19.34	19.27	19.27	1528
2019-09-16	19.40	19.40	19.40	19.40	2
2019-09-17	19.47	19.47	19.47	19.47	2
2019-09-18	19.39	19.39	19.13	19.27	207
2019-09-19	19.33	19.33	19.26	19.26	128
2019-09-20	19.14	19.14	19.14	19.14	14
2019-09-23	19.10	19.10	19.08	19.08	2075
2019-09-24	18.72	18.72	18.72	18.72	92
2019-09-25	18.76	18.86	18.65	18.86	1155
2019-09-26	18.71	18.77	18.70	18.77	3009
2019-09-27	18.80	18.80	18.54	18.54	1712
2019-09-30	18.51	18.74	18.51	18.71	2948
2019-10-01	18.59	18.59	18.52	18.52	250
2019-10-02	18.21	18.23	18.21	18.23	151
2019-10-03	18.18	18.46	18.18	18.46	100
2019-10-04	18.48	18.71	18.48	18.71	104
2019-10-07	18.76	18.76	18.74	18.74	205
2019-10-08	18.34	18.34	18.34	18.34	11
2019-10-09	18.45	18.52	18.45	18.52	5161
2019-10-10	18.58	18.62	18.56	18.56	226
2019-10-11	18.63	18.87	18.63	18.87	695
2019-10-14	18.76	18.81	18.76	18.81	121
2019-10-15	19.00	19.04	19.00	19.04	102
2019-10-16	18.87	18.87	18.87	18.87	30
2019-10-17	18.97	19.04	18.97	19.04	104
2019-10-18	18.64	18.79	18.64	18.79	102
2019-10-21	19.00	19.00	18.98	18.98	132
2019-10-22	18.86	18.86	18.86	18.86	2
2019-10-23	18.87	18.90	18.87	18.90	107
2019-10-24	19.05	19.07	19.05	19.07	140
2019-10-25	19.18	19.26	19.18	19.26	221
2019-10-28	19.42	19.45	19.42	19.45	647
2019-10-29	19.26	19.31	19.26	19.29	606
2019-10-30	19.29	19.41	19.29	19.41	421
2019-10-31	19.16	19.22	19.16	19.22	178
2019-11-01	19.41	19.44	19.41	19.44	2130
2019-11-04	19.38	19.38	19.38	19.38	29
2019-11-05	19.33	19.35	19.33	19.35	508
2019-11-06	19.26	19.29	19.26	19.29	236
2019-11-07	19.16	19.16	19.16	19.16	27
2019-11-08	19.36	19.36	19.36	19.36	38
2019-11-11	19.46	19.48	19.46	19.48	314
2019-11-12	19.53	19.53	19.53	19.53	2
2019-11-13	19.50	19.58	19.50	19.58	518
2019-11-14	19.66	19.69	19.62	19.69	617
2019-11-15	19.81	19.89	19.81	19.89	109
2019-11-18	19.90	20.01	19.90	20.01	588
2019-11-19	19.97	20.11	19.97	20.11	104
2019-11-20	19.97	20.10	19.97	20.10	113
2019-11-21	20.02	20.02	20.02	20.02	253
2019-11-22	20.09	20.09	20.09	20.09	14
2019-11-25	20.36	20.36	20.36	20.36	192
2019-11-26	20.49	20.49	20.49	20.49	169
2019-11-27	20.57	20.57	20.53	20.53	5923
2019-11-29	20.47	20.47	20.47	20.47	23
2019-12-02	20.04	20.06	20.03	20.03	4499
2019-12-03	19.94	20.01	19.94	20.01	125
2019-12-04	20.13	20.15	20.13	20.15	251
2019-12-05	20.08	20.10	20.08	20.08	302
2019-12-06	20.22	20.22	20.22	20.22	71
2019-12-09	20.28	20.28	20.16	20.16	230
2019-12-10	20.05	20.05	20.05	20.05	61
2019-12-11	19.98	19.98	19.98	19.98	0
2019-12-12	20.00	20.00	20.00	20.00	2
2019-12-13	20.04	20.04	20.04	20.04	5
2019-12-16	20.28	20.28	20.24	20.24	158
2019-12-17	20.17	20.17	20.17	20.17	6
2019-12-18	20.24	20.26	20.23	20.24	2158
2019-12-19	20.32	20.32	20.32	20.32	2
2019-12-20	20.49	20.49	20.40	20.47	902
2019-12-23	19.41	20.46	19.41	20.46	116
2019-12-24	20.52	20.62	20.50	20.51	45689
2019-12-26	20.57	20.60	20.54	20.60	1311
2019-12-27	20.51	20.51	20.51	20.51	30
2019-12-30	20.24	20.24	20.20	20.22	916
2019-12-31	20.30	20.34	20.30	20.34	725
2020-01-02	20.47	20.47	20.47	20.47	94
2020-01-03	20.48	20.48	20.48	20.48	647
2020-01-06	20.47	20.59	20.47	20.59	2962
2020-01-07	20.67	20.67	20.67	20.67	32
2020-01-08	20.76	20.88	20.76	20.80	214061
2020-01-09	20.92	20.96	20.88	20.93	44714
2020-01-10	20.90	20.96	20.81	20.81	59578
2020-01-13	21.13	21.13	21.11	21.13	2104
2020-01-14	21.08	21.24	21.07	21.17	4851
2020-01-15	21.30	21.31	21.30	21.31	4877
2020-01-16	21.33	21.37	21.31	21.37	3093
2020-01-17	21.42	21.45	21.36	21.38	1800
2020-01-21	21.39	21.46	21.39	21.46	1304
2020-01-22	21.61	21.61	21.49	21.49	3494
2020-01-23	21.47	21.47	21.42	21.45	3024
2020-01-24	21.58	21.58	21.19	21.28	1556
2020-01-27	20.93	21.07	20.93	21.04	578
2020-01-28	21.21	21.24	21.21	21.24	1026
2020-01-29	21.37	21.37	21.31	21.31	501
2020-01-30	21.26	21.41	21.25	21.41	1745
2020-01-31	21.16	21.16	20.95	21.00	2125
2020-02-03	21.30	21.30	21.26	21.30	1053
2020-02-04	21.22	21.87	21.22	21.81	5042
2020-02-05	22.27	22.27	21.51	21.57	3642
2020-02-06	21.64	21.68	21.63	21.65	1968
2020-02-07	21.56	21.59	21.47	21.49	1093
2020-02-10	21.62	21.64	21.61	21.64	1610
2020-02-11	21.85	21.93	21.85	21.85	1859
2020-02-12	21.86	21.88	21.85	21.88	1416
2020-02-13	22.00	22.03	22.00	22.03	2459
2020-02-14	21.94	22.02	21.94	22.02	431
2020-02-18	22.03	22.06	22.03	22.06	533
2020-02-19	22.55	22.55	22.16	22.30	3924
2020-02-20	22.81	22.81	22.05	22.20	600
2020-02-21	22.68	22.68	21.86	21.91	1056
2020-02-24	21.26	21.36	21.25	21.30	1240
2020-02-25	20.76	20.80	20.51	20.66	1633
2020-02-26	20.60	20.96	20.52	20.52	1696
2020-02-27	19.94	20.36	19.72	19.72	2715
2020-02-28	19.14	19.55	19.14	19.55	1115
2020-03-02	19.55	20.10	19.55	20.10	927
2020-03-03	19.43	19.67	19.43	19.67	620
2020-03-04	19.71	20.36	19.71	20.36	489
2020-03-05	20.06	20.06	19.66	19.78	523
2020-03-06	19.40	19.41	19.21	19.31	8092
2020-03-09	18.22	18.47	14.00	17.83	4445
2020-03-10	18.26	18.26	17.40	18.24	1190
2020-03-11	17.37	17.81	16.99	17.38	23097
2020-03-12	16.12	16.12	15.70	15.73	900
2020-03-13	16.21	16.62	15.30	16.62	4228
2020-03-16	14.10	15.61	14.10	14.36	97706
2020-03-17	14.11	15.10	14.11	14.57	63038
2020-03-18	14.18	14.30	12.83	13.35	5010
2020-03-19	13.90	14.82	13.90	14.70	128307
2020-03-20	14.44	15.18	14.27	14.27	768
2020-03-23	14.00	14.30	13.82	14.30	991
2020-03-24	15.23	15.48	15.12	15.48	1060
2020-03-25	16.22	16.42	15.99	15.99	3154
2020-03-26	16.55	16.73	16.53	16.73	12466
2020-03-27	16.19	16.36	16.19	16.27	9459
2020-03-30	16.53	16.53	16.53	16.53	10
2020-03-31	16.26	16.26	16.26	16.26	22
2020-04-01	15.48	15.48	15.38	15.38	235
2020-04-02	15.47	15.47	15.41	15.41	331
2020-04-03	15.17	15.17	15.17	15.17	126
2020-04-06	16.10	16.41	15.95	16.36	6107
2020-04-07	16.52	16.52	16.52	16.52	207
2020-04-08	17.23	17.23	17.23	17.23	79
2020-04-09	17.76	17.81	17.64	17.64	530
2020-04-13	17.52	17.52	17.52	17.52	7
2020-04-14	18.18	18.18	18.18	18.18	163
2020-04-15	17.86	17.86	17.86	17.86	21
2020-04-16	17.96	17.96	17.96	17.96	19
2020-04-17	17.99	18.53	17.99	18.53	3932
2020-04-20	18.65	18.74	18.38	18.45	981
2020-04-21	17.49	18.05	17.49	17.69	479
2020-04-22	17.99	18.21	17.99	18.21	3094
2020-04-23	18.21	18.21	18.21	18.21	152
2020-04-24	18.22	18.52	18.22	18.52	1019
2020-04-27	18.89	19.12	18.89	19.09	2152
2020-04-28	19.25	19.25	18.93	18.93	1524
2020-04-29	18.28	19.63	17.50	19.63	791
2020-04-30	19.57	19.57	19.35	19.35	639
2020-05-01	18.61	18.62	18.61	18.62	1058
2020-05-04	18.17	19.00	18.17	19.00	309
2020-05-05	19.03	19.48	19.03	19.41	446
2020-05-06	19.55	19.55	19.55	19.55	119
2020-05-07	20.05	20.22	18.24	20.03	25057
2020-05-08	20.55	20.55	20.55	20.55	159
2020-05-11	20.20	20.52	20.20	20.52	227
2020-05-12	20.50	20.50	20.02	20.02	1244
2020-05-13	19.35	19.35	19.35	19.35	132
2020-05-14	19.22	19.54	19.22	19.54	931
2020-05-15	19.79	19.79	19.79	19.79	82
2020-05-18	20.49	20.58	20.49	20.58	645
2020-05-19	20.70	20.70	20.48	20.48	3320
2020-05-20	20.88	20.88	20.88	20.88	16
2020-05-21	20.80	20.80	20.76	20.76	629
2020-05-22	21.08	21.08	20.97	21.07	1250
2020-05-26	21.33	21.33	21.33	21.33	293
2020-05-27	21.37	21.53	21.35	21.53	531
2020-05-28	21.71	21.71	21.34	21.34	765
2020-05-29	21.38	21.61	21.38	21.61	648
2020-06-01	22.01	22.17	22.00	22.14	1568
2020-06-02	22.28	22.28	22.28	22.28	134
2020-06-03	22.60	22.70	22.60	22.70	223
2020-06-04	22.45	22.45	22.45	22.45	322
2020-06-05	22.93	22.93	22.93	22.93	127
2020-06-08	23.17	23.33	23.17	23.33	481
2020-06-09	23.06	23.06	23.02	23.02	402
2020-06-10	22.90	22.90	22.90	22.90	119
2020-06-11	20.82	21.93	20.76	21.46	5726
2020-06-12	22.60	22.60	21.45	21.85	1096
2020-06-15	21.70	22.21	21.70	22.21	411
2020-06-16	22.70	22.70	22.61	22.61	349
2020-06-17	23.04	23.04	22.60	22.60	136
2020-06-18	22.70	22.70	22.70	22.70	75
2020-06-19	22.65	22.70	22.65	22.70	173
2020-06-22	22.66	22.87	22.66	22.87	209
2020-06-23	23.64	23.64	22.98	22.98	1082
2020-06-24	22.57	22.57	22.57	22.57	293
2020-06-25	22.50	22.63	22.50	22.63	379
2020-06-26	22.21	22.21	22.21	22.21	207
2020-06-29	22.34	22.34	22.34	22.34	50
2020-06-30	22.79	22.79	22.79	22.79	125
2020-07-01	23.12	23.12	23.12	23.12	101
2020-07-02	23.25	23.28	23.14	23.14	341
2020-07-06	23.46	23.46	23.46	23.46	289
2020-07-07	23.40	23.40	23.19	23.19	256
2020-07-08	23.46	23.52	23.46	23.52	245
2020-07-09	23.12	23.35	23.12	23.35	763
2020-07-10	23.94	23.94	23.34	23.48	618
2020-07-13	24.16	24.16	22.75	22.75	2917
2020-07-14	22.87	23.07	22.87	23.07	1479
2020-07-15	23.85	23.85	23.47	23.52	814
2020-07-16	23.18	23.34	23.18	23.34	198
2020-07-17	23.54	23.54	23.54	23.54	97
2020-07-20	23.52	23.92	23.52	23.92	1458
2020-07-21	23.88	23.88	23.88	23.88	157
2020-07-22	23.99	23.99	23.99	23.99	70
2020-07-23	23.71	23.71	23.71	23.71	42
2020-07-24	23.47	23.47	23.47	23.47	23
2020-07-27	23.43	23.79	23.43	23.78	514
2020-07-28	23.64	23.64	23.64	23.64	44
2020-07-29	24.25	24.29	23.93	24.29	1814
2020-07-30	24.23	24.29	24.23	24.29	536
2020-07-31	24.20	24.20	24.20	24.20	56
2020-08-03	24.32	24.49	24.32	24.49	326
2020-08-04	24.45	24.55	24.44	24.55	2904
2020-08-05	24.64	24.76	24.64	24.76	324
2020-08-06	24.66	24.86	24.66	24.85	1631
2020-08-07	24.70	24.70	24.39	24.59	1094
2020-08-10	24.42	24.57	24.42	24.43	1611
2020-08-11	24.51	24.58	24.51	24.53	1780
2020-08-12	24.68	24.68	24.68	24.68	7
2020-08-13	24.88	24.93	24.75	24.75	1371
2020-08-14	24.69	24.69	24.69	24.69	78
2020-08-17	25.34	25.34	24.64	24.84	1105
2020-08-18	55.73	55.79	53.40	54.85	1558321
2020-08-19	54.75	55.00	53.41	53.64	960678
2020-08-20	53.28	55.28	52.68	54.84	1069602
2020-08-21	54.45	56.66	54.45	56.41	1579866
2020-08-24	57.85	58.88	57.21	58.58	1671931
2020-08-25	59.12	59.22	57.24	58.47	1056280
2020-08-26	58.61	58.79	57.43	58.26	976179
2020-08-27	58.71	62.91	58.70	60.96	1730178
2020-08-28	61.55	63.98	61.15	63.68	1636394
2020-08-31	63.13	63.59	60.78	60.79	1285624
2020-09-01	60.27	61.64	59.78	60.91	1203726
2020-09-02	63.00	63.00	61.02	62.03	1063558
2020-09-03	62.41	63.98	60.63	61.21	1224129
2020-09-04	62.11	62.96	58.65	62.40	1446938
2020-09-08	60.70	62.72	60.27	61.03	1435556
2020-09-09	61.05	61.88	60.94	61.06	1227533
2020-09-10	60.55	61.66	57.55	57.64	1831325
2020-09-11	58.04	58.19	54.65	56.34	1409667
2020-09-14	57.73	58.48	56.90	58.28	1861345
2020-09-15	59.45	61.53	59.12	61.00	1961139
2020-09-16	61.00	62.74	59.53	61.99	1311393
2020-09-17	60.29	61.13	59.02	60.01	1541724
2020-09-18	59.63	59.99	56.83	57.39	1810376
2020-09-21	55.88	56.55	53.55	56.10	1573904
2020-09-22	56.26	58.69	56.15	58.35	1403846
2020-09-23	58.77	60.47	58.72	59.86	2770676
2020-09-24	59.46	60.32	57.97	59.42	1899577
2020-09-25	59.00	60.18	58.12	59.83	1287686
2020-09-28	60.99	61.98	60.19	61.32	1566956
2020-09-29	61.44	61.47	58.86	58.91	1057784
2020-09-30	59.48	62.18	59.36	61.62	2637149
2020-10-01	62.73	64.85	62.27	63.53	2193055
2020-10-02	60.92	63.27	60.83	62.22	1943491
2020-10-05	62.80	63.04	61.65	62.48	1013830
2020-10-06	62.98	64.68	62.18	62.37	1484923
2020-10-07	63.58	65.62	62.28	65.42	1385964
2020-10-08	65.51	66.25	65.30	65.88	980201
2020-10-09	66.00	68.62	65.90	67.60	1468848
2020-10-12	68.48	68.48	66.86	68.32	1263344
2020-10-13	68.10	68.85	65.69	65.72	1042769
2020-10-14	65.95	66.56	64.37	64.66	874246
2020-10-15	63.68	65.59	63.55	65.20	927687
2020-10-16	65.88	66.49	65.19	65.24	963045
2020-10-19	65.60	66.18	63.12	63.19	1721364
2020-10-20	64.10	65.65	62.77	64.39	1711678
2020-10-21	64.55	65.56	63.87	65.00	1029917
2020-10-22	64.88	67.67	64.73	67.09	1138786
2020-10-23	67.51	68.86	66.43	68.42	1436314
2020-10-26	67.46	67.46	64.24	65.35	1110898
2020-10-27	65.40	65.86	63.42	63.95	1217086
2020-10-28	62.12	62.12	59.19	59.24	1987210
2020-10-29	58.80	61.37	58.70	60.59	946602
2020-10-30	60.29	60.52	57.91	59.27	1688132
2020-11-02	60.04	60.79	58.78	59.32	1960535
2020-11-03	60.11	64.58	59.79	63.92	1473570
2020-11-04	64.41	68.26	62.32	66.46	1469178
2020-11-05	67.49	68.25	65.19	66.57	1443727
2020-11-06	63.05	67.72	63.05	67.19	2438832
2020-11-09	78.11	86.50	77.00	78.07	6432314
2020-11-10	77.99	77.99	72.75	73.02	2312896
2020-11-11	73.04	74.81	71.25	74.76	2565606
2020-11-12	72.31	73.67	70.77	71.68	1962987
2020-11-13	71.92	72.43	68.45	69.40	2312726
2020-11-16	73.35	73.80	69.15	70.99	3050630
2020-11-17	70.07	70.46	67.95	68.06	2420966
2020-11-18	68.00	68.72	66.29	66.50	2555675
2020-11-19	66.37	67.33	64.86	66.71	1847977
2020-11-20	66.92	67.30	65.41	66.29	1466588
2020-11-23	66.50	69.50	65.46	69.11	1635077
2020-11-24	70.73	75.67	70.70	74.68	2981878
2020-11-25	74.04	74.19	71.45	72.20	1187480
2020-11-27	72.32	73.26	71.53	72.26	561997
2020-11-30	72.40	73.08	70.55	72.95	912596
2020-12-01	73.50	75.22	72.56	75.11	1311173
2020-12-02	74.50	75.33	73.57	74.55	910017
2020-12-03	74.75	75.94	74.05	74.20	686084
2020-12-04	74.75	75.20	72.63	75.12	972140
2020-12-07	74.80	74.95	73.68	74.76	764866
2020-12-08	74.32	76.11	73.87	75.73	863796
2020-12-09	76.51	79.60	76.51	77.32	1811468
2020-12-10	76.57	77.65	76.15	77.54	804539
2020-12-11	76.90	78.16	75.23	76.19	921130
2020-12-14	77.74	79.37	75.70	76.15	1437774
2020-12-15	76.20	76.81	72.68	73.15	1851130
2020-12-16	73.29	75.27	72.97	74.91	928407
2020-12-17	74.80	75.42	73.74	74.70	924493
2020-12-18	74.66	75.75	74.10	74.99	1309636
2020-12-21	73.00	75.72	72.59	74.46	1086578
2020-12-22	74.90	78.33	73.48	76.81	1299675
2020-12-23	77.27	78.72	77.04	78.50	932589
2020-12-24	78.24	78.79	76.96	77.74	250382
2020-12-28	78.75	78.97	75.74	76.63	959724
2020-12-29	76.90	77.34	75.61	76.34	526726
2020-12-30	76.43	78.92	76.43	78.04	622569
2020-12-31	78.19	78.55	76.55	77.63	657243
2021-01-04	76.90	77.22	73.14	73.93	1901965
2021-01-05	73.85	76.01	72.00	74.77	1491833
2021-01-06	74.41	79.13	73.79	77.48	1447893
2021-01-07	78.28	81.74	77.90	79.58	1275214
2021-01-08	79.66	81.44	79.11	81.42	934783
2021-01-11	80.14	83.56	79.18	82.74	1637230
2021-01-12	83.01	84.33	82.51	83.75	1119532
2021-01-13	83.51	83.94	82.11	82.72	1386872
2021-01-14	83.45	84.21	81.14	82.19	1144655
2021-01-15	82.03	82.40	79.39	81.09	1200003
2021-01-19	81.26	81.63	79.48	80.11	924909
2021-01-20	80.43	81.19	78.98	79.66	1121996
2021-01-21	80.04	81.53	78.34	80.94	1281044
2021-01-22	79.95	81.28	78.97	79.33	1068349
2021-01-25	77.30	79.73	75.45	77.30	2188673
2021-01-26	78.24	78.24	73.29	74.05	2259701
2021-01-27	72.90	75.74	71.25	73.54	2310451
2021-01-28	75.13	76.95	74.60	75.59	1582569
2021-01-29	74.94	75.79	71.76	72.00	1478363
2021-02-01	72.70	74.15	71.68	73.50	1164130
2021-02-02	74.72	75.69	73.34	73.48	1557364
2021-02-03	73.74	74.77	72.85	73.38	1319934
2021-02-04	74.51	75.11	73.61	74.07	2954453
2021-02-05	74.86	81.24	74.12	77.79	3164110
2021-02-08	77.78	80.07	77.78	78.72	1034542
2021-02-09	78.95	80.18	78.64	79.73	938764
2021-02-10	79.40	80.12	77.45	78.10	816391
2021-02-11	78.54	79.05	76.30	76.53	1151733
2021-02-12	76.63	77.37	75.51	77.10	810216
2021-02-16	77.66	78.45	76.32	76.56	1282173
2021-02-17	75.58	79.57	74.49	78.72	1148212
2021-02-18	77.91	81.35	77.17	79.77	1577061
2021-02-19	77.91	81.00	76.46	78.50	2745506
2021-02-22	78.38	83.50	77.32	81.55	1747175
2021-02-23	81.74	84.71	79.33	83.98	2047508
2021-02-24	84.52	89.87	84.52	88.68	2396091
2021-02-25	89.08	90.34	86.11	88.64	2538096
2021-02-26	88.94	89.00	84.20	86.09	1300064
2021-03-01	87.92	89.98	84.40	84.66	1554214
2021-03-02	84.72	85.14	82.84	83.57	944781
2021-03-03	83.98	87.01	83.21	85.99	1543113
2021-03-04	84.66	85.40	79.67	80.53	1757124
2021-03-05	81.36	83.67	76.91	83.44	2018325
2021-03-08	84.12	88.16	83.63	85.73	2278509
2021-03-09	86.60	87.52	81.81	81.85	1743159
2021-03-10	81.70	83.19	80.48	81.77	1135594
2021-03-11	81.73	83.08	80.63	80.85	806364
2021-03-12	81.38	82.66	79.75	80.04	1260139
2021-03-15	81.01	84.53	80.37	83.97	1651918
2021-03-16	84.53	84.53	81.14	82.13	639364
2021-03-17	81.45	83.56	80.71	83.21	661221
2021-03-18	82.46	83.78	80.21	80.58	988506
2021-03-19	80.15	80.50	77.78	78.35	1371295
2021-03-22	78.24	78.94	77.29	77.99	925204
2021-03-23	77.55	77.73	75.11	75.45	843772
2021-03-24	76.25	78.14	72.74	73.49	1847692
2021-03-25	72.67	76.20	71.35	75.79	1535887
2021-03-26	75.98	77.82	75.04	77.62	984367
2021-03-29	77.31	78.67	74.55	75.02	1241024
2021-03-30	75.00	76.80	74.67	75.66	1020763
2021-03-31	76.38	77.97	75.91	77.30	899746
2021-04-01	78.03	78.91	77.47	78.52	924365
2021-04-05	80.14	80.60	79.33	79.76	903844
2021-04-06	79.05	82.88	79.05	82.20	1135941
2021-04-07	82.89	83.48	81.24	81.48	888530
2021-04-08	80.91	86.70	80.36	86.22	2947678
2021-04-09	85.88	86.10	84.35	85.74	1355634
2021-04-12	85.52	86.84	84.80	85.50	1240740
2021-04-13	84.91	86.92	83.35	86.50	926901
2021-04-14	87.12	87.55	84.67	85.24	1166921
2021-04-15	85.32	87.80	85.27	86.84	1222948
2021-04-16	88.00	88.54	87.37	88.30	721910
2021-04-19	88.15	89.18	86.68	86.80	834688
2021-04-20	86.65	87.04	82.62	84.06	827392
2021-04-21	84.18	86.79	84.10	86.59	595296
2021-04-22	83.37	86.66	83.37	84.98	1032167
2021-04-23	85.26	85.40	82.86	83.81	801810
2021-04-26	85.15	85.21	83.05	84.69	985967
2021-04-27	85.95	87.04	84.62	85.06	723579
2021-04-28	84.99	85.48	83.82	84.47	568163
2021-04-29	85.02	85.26	83.05	83.93	512951
2021-04-30	83.72	84.14	82.62	83.99	852931
2021-05-03	84.54	84.79	82.42	82.50	1320014
2021-05-04	81.48	81.71	79.87	81.61	1023323
2021-05-05	82.00	82.81	81.00	81.39	560964
2021-05-06	81.34	81.78	79.45	80.58	1549351
2021-05-07	76.37	79.63	76.00	77.14	2156812
2021-05-10	76.87	79.21	75.58	78.23	1415266
2021-05-11	76.50	78.04	76.01	77.12	1095801
2021-05-12	76.56	77.42	72.91	73.19	923662
2021-05-13	73.50	77.28	73.49	76.55	1518489
2021-05-14	77.16	80.30	77.07	79.06	1080875
2021-05-17	78.01	79.56	77.69	78.94	1105416
2021-05-18	78.65	80.90	78.60	78.61	1249993
2021-05-19	77.43	77.43	75.67	76.71	812864
2021-05-20	76.60	78.60	76.11	77.57	980588
2021-05-21	78.29	78.68	77.37	77.53	489516
2021-05-24	78.16	79.38	77.60	78.46	757093
2021-05-25	78.89	79.80	78.12	79.00	777153
2021-05-26	79.29	80.65	79.05	80.24	599093
2021-05-27	80.43	80.71	79.22	79.67	633218
2021-05-28	79.65	79.96	78.35	78.77	445676
2021-06-01	78.35	79.55	77.58	77.63	989366
2021-06-02	77.51	77.72	75.86	76.24	1043195
2021-06-03	75.90	75.90	73.94	75.20	966159
2021-06-04	75.93	76.34	73.84	75.40	948270
2021-06-07	75.40	75.81	74.16	74.81	653749
2021-06-08	75.22	76.93	74.92	76.73	658622
2021-06-09	76.95	77.15	76.05	76.20	756220
2021-06-10	76.32	76.41	74.61	75.89	1140324
2021-06-11	76.63	76.99	74.65	75.16	642856
2021-06-14	75.27	76.06	74.82	75.83	741382
2021-06-15	76.24	76.24	74.48	74.58	711122
2021-06-16	74.46	74.55	71.84	73.02	1062048
2021-06-17	72.85	75.23	72.24	74.22	1330520
2021-06-18	73.53	74.99	73.43	74.37	1022526
2021-06-21	75.00	76.33	74.21	76.12	921432
2021-06-22	76.21	77.42	75.51	77.07	731174
2021-06-23	76.81	78.34	76.55	77.89	669637
2021-06-24	78.55	78.89	76.14	76.87	603941
2021-06-25	76.87	78.27	76.12	78.12	888906
2021-06-28	77.84	77.88	74.86	75.12	915702
2021-06-29	74.67	75.12	74.27	74.65	884308
2021-06-30	74.72	75.35	73.93	75.25	686215
2021-07-01	75.84	76.68	75.27	75.42	693217
2021-07-02	75.67	75.79	74.36	74.50	579275
2021-07-06	74.40	74.60	73.28	74.02	892247
2021-07-07	73.58	74.55	71.88	72.91	1076459
2021-07-08	71.92	73.13	70.28	72.41	1431162
2021-07-09	73.31	74.37	72.50	73.86	756858
2021-07-12	73.42	74.20	72.94	73.80	470264
2021-07-13	73.53	73.63	72.06	73.44	1619829
2021-07-14	73.28	74.74	72.89	72.91	1445922
2021-07-15	72.90	74.08	72.60	73.56	1310443
2021-07-16	74.25	74.45	72.90	73.35	1294645
2021-07-19	71.80	71.85	68.68	69.41	2037679
2021-07-20	69.61	72.29	68.17	71.74	1523579
2021-07-21	72.52	74.13	71.88	72.98	1174587
2021-07-22	72.64	74.10	71.54	73.82	885896
2021-07-23	74.48	75.78	74.20	75.40	1015606
2021-07-26	75.18	76.28	74.78	76.10	710771
2021-07-27	75.99	76.69	74.48	75.31	795875
2021-07-28	75.71	76.57	73.91	75.97	740436
2021-07-29	76.70	77.61	75.88	75.94	728484
2021-07-30	75.06	76.75	74.92	75.23	939214
2021-08-02	75.80	76.71	74.09	74.37	790087
2021-08-03	77.09	77.09	71.22	73.45	1841788
2021-08-04	72.81	73.68	72.48	72.70	1086344
2021-08-05	73.06	76.39	72.72	76.03	1001332
2021-08-06	76.45	76.90	75.16	75.59	849329
2021-08-09	75.48	75.76	72.69	74.26	2188447
2021-08-10	71.26	75.48	71.26	75.09	1868418
2021-08-11	74.90	75.95	73.88	75.91	1119151
2021-08-12	75.67	75.93	74.72	75.87	757959
2021-08-13	76.40	76.40	74.55	75.08	663015
2021-08-16	76.09	76.09	74.30	75.64	873029
2021-08-17	74.95	75.08	72.28	73.04	1139904
2021-08-18	73.46	73.46	71.28	71.54	1634410
2021-08-19	70.88	71.12	68.35	68.99	1890284
2021-08-20	68.98	70.17	67.89	70.13	1134127
2021-08-23	70.68	73.75	70.68	73.71	984388
2021-08-24	75.33	78.00	75.32	77.51	1389502
2021-08-25	77.81	80.03	76.93	79.36	1417600
2021-08-26	79.06	80.11	78.82	80.00	1119991
2021-08-27	80.27	82.20	79.84	82.13	1175674
2021-08-30	82.39	82.77	81.23	81.57	1349390
2021-08-31	81.33	81.78	79.79	81.30	813527
2021-09-01	81.60	81.87	79.78	79.84	758818
2021-09-02	79.77	80.06	78.40	78.50	810556
2021-09-03	78.00	78.16	76.15	76.48	769449
2021-09-07	76.49	78.19	75.99	77.62	861380
2021-09-08	77.96	78.13	76.62	77.00	609809
2021-09-09	76.83	78.88	76.56	78.69	798241
2021-09-10	78.99	79.27	77.27	77.33	473734
2021-09-13	77.80	78.94	76.86	78.22	799834
2021-09-14	78.47	79.48	77.36	78.85	486200
2021-09-15	78.61	78.61	77.03	78.34	704583
2021-09-16	78.28	79.10	77.66	78.77	578273
2021-09-17	79.08	79.72	77.96	78.41	1008783
2021-09-20	76.90	78.35	75.94	77.29	658380
2021-09-21	78.26	78.92	76.18	76.28	881877
2021-09-22	76.45	79.61	76.33	78.61	775466
2021-09-23	79.00	80.78	78.97	79.47	960590
2021-09-24	79.24	81.72	78.56	81.48	523426
2021-09-27	81.60	82.43	80.21	80.49	559640
2021-09-28	80.17	80.98	79.54	79.75	639652
2021-09-29	80.23	80.69	78.11	78.57	613962
2021-09-30	78.43	79.22	78.00	78.55	671931
2021-10-01	80.08	84.27	79.53	83.09	1429549
2021-10-04	83.74	83.90	81.54	81.84	993822
2021-10-05	82.01	83.77	81.41	81.45	676791
2021-10-06	80.25	81.43	79.95	80.07	689612
2021-10-07	80.53	81.22	78.70	79.71	839449
2021-10-08	79.79	79.99	78.59	79.32	477593
2021-10-11	79.21	80.90	79.21	79.61	404407
2021-10-12	79.44	80.96	79.36	80.25	389212
2021-10-13	80.09	80.09	78.43	79.32	490023
2021-10-14	80.02	82.51	79.98	82.13	578441
2021-10-15	83.14	83.46	80.79	81.03	421252
2021-10-18	81.02	81.02	79.21	80.81	629007
2021-10-19	81.26	81.63	80.56	81.15	432423
2021-10-20	80.89	80.89	76.91	77.10	1443840
2021-10-21	77.00	79.91	77.00	79.45	657703
2021-10-22	79.25	79.75	78.50	79.00	556263
2021-10-25	79.59	79.68	78.43	79.00	446952
2021-10-26	79.57	80.24	79.05	80.08	423424
2021-10-27	80.37	80.48	78.56	79.76	442038
2021-10-28	79.74	80.48	79.04	79.12	457552
2021-10-29	78.36	79.57	78.36	79.55	468442
2021-11-01	80.10	83.15	79.90	82.88	718896
2021-11-02	83.00	84.00	81.75	82.47	1051845
2021-11-03	82.19	83.76	81.90	82.61	1163701
2021-11-04	91.27	94.30	87.50	92.25	4232439
2021-11-05	97.99	99.60	95.00	95.73	2634086
2021-11-08	96.38	96.64	95.36	95.91	1116497
2021-11-09	95.89	96.87	94.21	94.51	986162
2021-11-10	94.20	95.24	90.94	91.40	806317
2021-11-11	91.09	91.63	89.13	90.41	670886
2021-11-12	90.68	92.58	90.03	92.28	1152087
2021-11-15	92.99	93.64	91.29	92.27	1228406
2021-11-16	92.53	93.76	91.50	92.00	812176
2021-11-17	91.41	92.09	90.71	91.80	709504
2021-11-18	92.24	92.53	89.39	91.03	649564
2021-11-19	89.42	91.00	88.22	90.04	1102820
2021-11-22	91.01	91.37	87.92	88.99	984490
2021-11-23	89.58	89.86	87.89	89.79	1041445
2021-11-24	89.10	90.92	88.00	90.46	811486
2021-11-26	85.00	85.50	83.41	84.50	1062022
2021-11-29	86.51	87.61	84.96	85.02	1083598
2021-11-30	83.75	84.42	81.06	81.69	1131302
2021-12-01	83.41	84.11	78.70	78.71	1099211
2021-12-02	78.89	82.77	78.52	82.14	1038521
2021-12-03	82.41	82.41	79.27	80.60	860806
2021-12-06	81.75	85.99	80.25	84.46	1201507
2021-12-07	86.00	88.16	85.75	86.09	746655
2021-12-08	86.73	89.34	86.40	89.13	736005
2021-12-09	88.35	89.92	87.30	87.82	439381
2021-12-10	88.40	88.55	86.04	87.91	787165
2021-12-13	86.98	87.38	84.84	85.43	669933
2021-12-14	85.21	86.46	84.22	86.10	845450
2021-12-15	85.90	85.96	82.25	83.70	1319503
2021-12-16	84.41	84.41	80.49	81.10	773248
2021-12-17	80.85	82.64	79.08	82.13	1331513
2021-12-20	80.00	81.82	79.07	81.42	1092763
2021-12-21	82.35	86.42	82.18	86.19	816054
2021-12-22	86.31	89.72	85.64	89.31	972159
2021-12-23	90.07	91.50	88.95	90.97	602930
2021-12-27	90.81	92.11	89.71	91.98	666085
2021-12-28	91.80	92.76	91.20	91.32	412072
2021-12-29	91.30	91.80	90.56	90.86	285121
2021-12-30	90.68	92.42	90.68	91.33	377689
2021-12-31	90.75	91.76	90.05	90.58	338663
2022-01-03	92.09	93.32	91.36	92.04	791293
2022-01-04	92.91	95.28	92.61	94.59	1239766
2022-01-05	94.12	94.83	90.51	90.79	803322
2022-01-06	91.02	91.98	88.77	90.57	608967
2022-01-07	90.98	93.03	90.60	91.26	773507
2022-01-10	90.51	90.60	86.33	88.58	894198
2022-01-11	88.67	94.32	88.65	93.12	1400802
2022-01-12	94.90	97.33	92.26	92.62	1384073
2022-01-13	92.70	93.11	89.32	89.62	1337817
2022-01-14	89.11	89.29	85.04	86.78	1321289
2022-01-18	85.84	86.08	83.09	84.42	1226036
2022-01-19	84.59	85.26	81.59	82.36	842103
2022-01-20	83.28	85.90	82.84	83.06	1437208
2022-01-21	82.27	85.17	81.61	83.85	1172737
2022-01-24	81.50	85.59	79.19	85.30	1358934
2022-01-25	83.78	84.89	81.41	82.75	947486
2022-01-26	84.55	85.16	79.88	80.86	685539
2022-01-27	81.77	83.62	80.60	81.23	1122471
2022-01-28	81.29	84.64	80.07	84.64	789892
2022-01-31	84.68	88.64	84.44	88.64	1157741
2022-02-01	89.38	89.72	87.23	89.24	675991
2022-02-02	89.63	90.86	87.99	88.44	1002584
2022-02-03	87.14	88.03	85.11	85.56	866157
2022-02-04	85.39	87.78	84.84	86.92	519686
2022-02-07	87.37	89.79	86.11	88.39	946536
2022-02-08	88.39	93.54	88.19	93.36	1109865
2022-02-09	94.50	97.04	93.30	93.72	1305797
2022-02-10	91.78	96.68	91.37	94.76	651429
2022-02-11	94.90	95.13	90.95	92.27	916347
2022-02-14	91.95	94.54	91.57	92.13	892984
2022-02-15	93.58	95.89	92.77	95.52	1004597
2022-02-16	94.70	96.44	94.20	95.82	582919
2022-02-17	94.57	96.29	92.72	92.87	1448382
2022-02-18	92.41	94.67	92.28	92.65	632254
2022-02-22	90.99	93.35	90.50	91.20	1351121
2022-02-23	92.75	93.16	89.25	89.62	1039881
2022-02-24	83.39	90.99	81.74	89.25	2371471
2022-02-25	89.06	90.76	84.12	86.02	2054491
2022-02-28	84.29	85.10	82.73	84.63	1413344
2022-03-01	84.67	85.53	81.01	81.80	1277383
2022-03-02	82.70	85.64	82.24	84.94	1233341
2022-03-03	85.56	85.74	81.28	81.48	752515
2022-03-04	81.10	81.10	78.25	79.43	879449
2022-03-07	79.15	79.31	73.72	73.94	2433610
2022-03-08	74.61	80.28	74.03	78.41	1634558
2022-03-09	81.16	81.85	80.08	80.44	865968
2022-03-10	78.83	83.62	78.44	83.14	981965
2022-03-11	84.21	84.61	81.87	81.87	1139495
2022-03-14	81.84	82.92	79.29	81.03	913401
2022-03-15	82.87	84.77	81.73	83.04	714020
2022-03-16	84.36	86.71	83.68	86.58	778265
2022-03-17	85.60	87.13	84.92	86.59	695667
2022-03-18	86.01	87.79	85.47	86.43	1404219
2022-03-21	86.30	86.30	83.63	84.73	709425
2022-03-22	85.01	85.79	84.02	84.77	968108
2022-03-23	83.99	85.46	83.69	84.50	727623
2022-03-24	85.00	85.06	83.25	84.13	1735669
2022-03-25	84.87	86.23	84.24	85.12	900634
2022-03-28	85.15	85.57	84.09	84.84	917386
2022-03-29	85.99	87.45	85.40	86.52	1014234
2022-03-30	85.92	86.18	84.59	85.00	754138
2022-03-31	84.95	86.18	84.06	84.48	512964
2022-04-01	83.75	84.94	83.06	84.69	600929
2022-04-04	85.07	85.10	83.81	84.39	517941
2022-04-05	84.98	85.24	82.30	83.91	691940
2022-04-06	82.71	83.17	80.32	81.77	757621
2022-04-07	81.16	81.73	79.31	81.18	1018534
2022-04-08	81.16	82.43	79.68	81.16	443033
2022-04-11	80.33	81.88	80.13	81.11	481173
2022-04-12	81.88	83.73	81.62	82.14	525410
2022-04-13	83.05	85.61	82.78	85.23	725398
2022-04-14	85.33	86.54	85.33	86.29	452905
2022-04-18	86.00	86.00	84.06	85.15	568788
2022-04-19	85.43	87.04	85.43	86.83	667249
2022-04-20	87.42	88.31	84.95	85.03	567750
2022-04-21	86.71	87.04	82.87	83.06	713221
2022-04-22	82.48	83.31	82.09	82.23	665829
2022-04-25	81.63	83.94	81.20	83.67	542418
2022-04-26	83.42	83.96	79.75	79.75	823105
2022-04-27	79.66	81.05	78.75	79.36	675628
2022-04-28	80.13	82.13	79.07	81.76	742779
2022-04-29	81.32	83.06	80.01	80.03	630788
2022-05-02	80.20	80.97	77.88	80.92	715802
2022-05-03	81.39	81.40	77.92	79.48	629007
2022-05-04	79.32	79.93	76.56	79.75	726597
2022-05-05	78.87	79.25	75.46	75.94	436339
2022-05-06	75.90	76.19	72.77	74.88	917058
2022-05-09	74.06	75.07	68.50	69.00	1744393
2022-05-10	71.16	72.55	67.39	67.77	2159126
2022-05-11	69.02	72.18	68.12	70.02	2719315
2022-05-12	68.96	70.83	68.37	70.50	1760614
2022-05-13	71.42	73.26	71.42	72.59	1102064
2022-05-16	72.36	72.85	71.15	72.00	935120
2022-05-17	73.72	74.29	70.63	71.48	776111
2022-05-18	70.13	70.98	68.82	69.56	1361212
2022-05-19	68.98	69.61	67.41	67.82	1554467
2022-05-20	68.19	68.27	64.12	65.19	1405090
2022-05-23	65.23	66.86	62.86	66.76	1463566
2022-05-24	65.53	66.29	63.06	63.46	784513
2022-05-25	62.59	66.49	62.59	65.36	930905
2022-05-26	65.90	68.01	65.86	67.21	715134
2022-05-27	67.47	70.12	67.47	70.07	833148
2022-05-31	70.52	70.74	69.18	70.37	1073953
2022-06-01	70.56	71.12	68.99	69.98	698876
2022-06-02	69.84	71.92	69.84	71.84	857325
2022-06-03	71.07	72.33	70.64	71.32	601979
2022-06-06	72.05	72.47	70.13	70.16	545158
2022-06-07	69.71	72.88	69.20	72.72	742488
2022-06-08	72.44	73.24	71.80	71.90	564516
2022-06-09	71.69	71.69	69.83	70.43	753847
2022-06-10	70.03	70.71	67.79	69.00	642096
2022-06-13	66.38	66.73	63.92	64.26	987578
2022-06-14	64.10	64.94	63.26	63.60	839631
2022-06-15	64.27	65.70	63.92	64.42	794661
2022-06-16	62.57	62.65	61.11	61.47	988882
2022-06-17	61.73	65.47	61.70	65.06	1075128
2022-06-21	65.91	66.00	64.29	65.35	1017160
2022-06-22	64.80	66.21	64.80	64.95	904629
2022-06-23	65.47	67.80	64.86	67.49	814885
2022-06-24	68.02	72.14	68.02	71.62	1149261
2022-06-27	71.61	71.69	69.74	71.03	828042
2022-06-28	71.60	73.40	68.75	69.58	916892
2022-06-29	69.09	69.28	67.72	68.35	616582
2022-06-30	67.34	69.10	65.86	68.01	741599
2022-07-01	68.38	69.87	67.89	69.29	598849
2022-07-05	68.14	71.74	67.70	71.52	936656
2022-07-06	71.50	72.47	69.30	70.49	659640
2022-07-07	71.62	73.34	71.08	73.14	685664
2022-07-08	72.80	73.67	71.72	73.05	675400
2022-07-11	72.28	73.23	71.55	71.75	605284
2022-07-12	71.69	72.97	70.91	71.59	793560
2022-07-13	70.12	72.84	69.86	72.53	611394
2022-07-14	71.17	72.64	71.17	72.41	550585
2022-07-15	73.77	75.11	73.48	75.02	694939
2022-07-18	75.41	76.66	75.11	75.23	1080300
2022-07-19	75.32	77.83	75.32	77.56	785855
2022-07-20	77.56	79.94	77.56	79.44	864383
2022-07-21	78.85	80.16	77.93	79.77	735888
2022-07-22	79.99	80.59	78.61	79.39	482158
2022-07-25	79.20	79.71	77.27	77.50	691157
2022-07-26	76.74	76.96	75.08	76.53	640550
2022-07-27	77.70	78.32	76.62	78.11	670297
2022-07-28	78.00	80.15	77.50	79.92	571915
2022-07-29	79.79	79.79	78.25	78.81	619133
2022-08-01	78.41	79.39	77.03	78.87	420526
2022-08-02	78.25	79.25	78.00	79.00	340799
2022-08-03	79.97	81.65	79.61	81.22	598533
2022-08-04	81.40	81.82	80.25	80.29	570757
2022-08-05	79.41	81.42	79.37	80.25	586791
2022-08-08	80.92	82.96	80.53	81.09	924668
2022-08-09	79.94	79.94	73.23	76.45	2043629
2022-08-10	77.55	78.79	76.80	77.11	775801
2022-08-11	78.25	79.13	73.48	74.71	1731597
2022-08-12	75.01	77.00	75.01	76.69	873496
2022-08-15	76.30	78.59	75.88	78.25	740512
2022-08-16	77.62	79.37	77.41	78.75	593756
2022-08-17	77.48	78.30	76.97	77.81	445335
2022-08-18	77.70	78.37	77.26	78.23	530075
2022-08-19	77.10	78.42	77.04	77.66	841710
2022-08-22	76.22	76.65	74.63	74.75	636860
2022-08-23	74.96	77.14	74.96	76.21	788087
2022-08-24	76.08	77.49	76.06	76.82	440862
2022-08-25	77.48	77.63	76.04	77.46	346669
2022-08-26	77.66	77.66	74.32	74.64	768946
2022-08-29	73.58	74.47	72.98	73.07	813500
2022-08-30	73.04	73.06	69.54	69.99	1313067
2022-08-31	70.39	70.57	67.62	67.75	1243012
2022-09-01	66.62	67.11	64.82	65.76	1641973
2022-09-02	66.30	66.73	64.61	65.81	956156
2022-09-06	66.09	66.50	64.41	64.84	843560
2022-09-07	64.75	67.90	64.75	67.83	969012
2022-09-08	67.07	69.85	66.36	69.85	971409
2022-09-09	70.46	71.44	70.04	71.28	653464
2022-09-12	71.81	72.70	71.40	71.71	592601
2022-09-13	70.00	70.99	69.10	69.49	647038
2022-09-14	69.73	70.11	68.12	69.58	627971
2022-09-15	68.99	70.26	67.83	68.09	628719
2022-09-16	67.11	67.11	64.94	65.58	1332896
2022-09-19	64.66	66.11	64.61	64.86	1013015
2022-09-20	64.68	65.01	62.44	63.02	846863
2022-09-21	63.07	63.35	60.76	60.86	1543146
2022-09-22	60.48	60.60	57.18	57.47	1418293
2022-09-23	56.31	56.65	54.15	55.88	1983849
2022-09-26	58.52	58.95	56.55	56.57	1932185
2022-09-27	57.84	59.12	56.61	57.69	1356269
2022-09-28	58.01	59.12	57.50	58.80	900303
2022-09-29	57.79	58.11	55.94	56.96	1220879
2022-09-30	56.52	58.46	55.85	57.66	1090124
2022-10-03	58.14	59.43	57.66	58.36	931409
2022-10-04	59.57	62.16	59.51	62.11	1459269
2022-10-05	61.04	62.75	61.04	62.06	946829
2022-10-06	61.76	63.05	61.52	62.15	950318
2022-10-07	61.54	61.92	60.28	60.89	977111
2022-10-10	61.37	61.58	59.95	60.22	1034323
2022-10-11	60.12	60.97	58.20	60.86	1084173
2022-10-12	61.00	61.18	59.59	60.49	698242
2022-10-13	59.09	61.81	58.31	61.07	719372
2022-10-14	61.72	62.59	59.32	59.38	464910
2022-10-17	60.47	60.75	60.00	60.66	668068
2022-10-18	62.09	62.48	60.28	60.81	552292
2022-10-19	60.01	61.47	59.89	60.70	837072
2022-10-20	60.55	61.63	58.55	58.98	781555
2022-10-21	58.91	59.07	56.63	57.81	1209027
2022-10-24	57.84	58.00	55.96	57.52	862420
2022-10-25	59.08	60.90	59.01	60.63	1584376
2022-10-26	61.00	62.64	60.39	60.66	622150
2022-10-27	61.14	62.52	60.57	61.50	644942
2022-10-28	61.66	63.49	60.98	63.46	586152
2022-10-31	63.26	65.79	62.90	65.48	1182837
2022-11-01	66.43	66.51	64.42	65.50	1214830
2022-11-02	65.09	66.47	63.70	64.04	1010588
2022-11-03	63.25	64.72	63.05	64.08	545848
2022-11-04	65.06	65.61	61.50	62.62	881431
2022-11-07	63.11	63.31	61.05	61.63	1309658
2022-11-08	67.77	69.59	65.50	66.92	3483223
2022-11-09	67.12	70.21	67.07	68.60	1453412
2022-11-10	70.81	72.60	68.86	72.25	1109426
2022-11-11	73.39	73.49	70.92	71.18	1095548
2022-11-14	70.50	73.16	70.17	72.04	1100595
2022-11-15	73.48	76.95	73.48	76.71	1190054
2022-11-16	76.53	76.53	74.21	74.95	943939
2022-11-17	73.36	73.99	72.25	72.87	796857
2022-11-18	74.25	75.31	73.93	74.99	873770
2022-11-21	74.06	75.29	72.88	73.62	704218
2022-11-22	73.59	74.14	72.68	73.39	618515
2022-11-23	73.32	76.00	73.32	75.51	684156
2022-11-25	75.62	76.91	75.51	76.35	334164
2022-11-28	75.73	77.19	75.71	76.77	667062
2022-11-29	76.97	77.57	76.48	77.13	702911
2022-11-30	77.51	78.38	76.47	78.36	1111783
2022-12-01	78.79	80.23	78.43	79.47	802424
2022-12-02	78.53	79.36	77.78	78.61	356677
2022-12-05	78.05	78.81	77.36	77.41	772281
2022-12-06	77.18	77.59	74.99	75.57	588399
2022-12-07	75.14	76.84	75.14	76.01	597995
2022-12-08	76.55	77.13	75.42	76.66	613119
2022-12-09	76.26	76.82	74.71	74.93	571606
2022-12-12	75.00	76.65	74.67	75.23	696587
2022-12-13	78.59	78.96	75.55	77.28	1010594
2022-12-14	77.14	79.36	76.84	78.00	1067400
2022-12-15	77.16	77.65	75.81	76.59	808104
2022-12-16	75.75	76.48	75.38	75.55	914737
2022-12-19	75.49	75.60	74.30	75.26	820565
2022-12-20	74.98	76.19	74.62	75.81	869966
2022-12-21	76.59	79.60	76.59	78.52	782395
2022-12-22	78.03	78.39	76.95	78.27	839566
2022-12-23	78.15	79.48	77.57	79.13	498416
2022-12-27	79.01	79.07	76.98	77.30	480140
2022-12-28	77.49	78.47	76.88	77.08	449850
2022-12-29	77.47	79.27	77.18	79.18	460988
2022-12-30	78.48	79.44	78.26	78.80	401642
2023-01-03	80.29	82.33	77.99	78.15	1300716
2023-01-04	78.51	79.41	77.56	77.98	1016110
2023-01-05	77.49	79.15	77.07	78.06	1151880
2023-01-06	78.49	80.08	77.52	79.82	791944
2023-01-09	80.28	82.87	80.28	82.36	1131817
2023-01-10	81.82	83.29	80.13	83.05	761211
2023-01-11	83.71	84.96	83.14	84.21	1257214
2023-01-12	84.48	84.48	82.70	83.80	921363
2023-01-13	83.50	85.25	83.50	83.69	737886
2023-01-17	83.22	83.71	82.44	82.57	877691
2023-01-18	83.23	84.38	82.37	82.94	744909
2023-01-19	82.40	82.73	79.33	80.47	2830340
2023-01-20	81.05	81.60	79.12	79.22	1384056
2023-01-23	79.30	81.18	78.49	80.87	1734447
2023-01-24	80.19	81.74	80.15	80.80	977788
2023-01-25	79.99	81.91	79.29	81.80	810576
2023-01-26	82.37	83.31	81.89	83.23	700756
2023-01-27	83.06	83.48	82.24	82.34	500793
2023-01-30	81.67	82.95	81.58	82.48	590404
2023-01-31	83.20	84.68	82.62	84.65	784950
2023-02-01	84.35	84.92	82.37	83.80	543741
2023-02-02	84.95	85.91	83.15	83.47	909864
2023-02-03	82.39	83.51	81.29	81.92	842794
2023-02-06	81.08	82.98	81.08	81.68	1043249
2023-02-07	81.34	82.55	80.20	82.43	697448
2023-02-08	82.18	83.40	81.65	83.26	586203
2023-02-09	84.09	84.40	80.15	80.31	742132
2023-02-10	79.57	81.43	79.25	81.29	608523
2023-02-13	81.63	82.59	81.11	82.45	480886
2023-02-14	82.22	83.33	81.88	83.05	740742
2023-02-15	82.97	84.66	82.61	84.18	1060383
2023-02-16	82.00	82.44	80.25	80.27	1204749
2023-02-17	80.03	80.14	76.89	77.55	1686413
2023-02-21	76.47	77.51	75.93	76.23	1295794
2023-02-22	76.11	79.55	76.11	79.11	1949949
2023-02-23	82.51	84.00	79.11	83.29	2264458
2023-02-24	83.76	84.25	79.14	80.60	1496789
2023-02-27	81.84	82.13	80.19	80.49	737532
2023-02-28	80.49	82.03	80.30	81.05	747014
2023-03-01	80.84	82.15	79.62	79.80	663165
2023-03-02	79.23	80.52	78.27	80.35	618468
2023-03-03	80.88	81.51	80.35	80.71	468333
2023-03-06	80.72	82.71	80.72	81.88	728971
2023-03-07	82.07	82.49	80.85	81.06	448464
2023-03-08	81.45	81.45	79.11	80.72	746675
2023-03-09	80.57	80.83	77.43	77.72	746600
2023-03-10	77.53	77.53	75.49	76.85	891484
2023-03-13	75.48	76.29	74.55	75.15	907737
2023-03-14	77.03	77.18	74.82	75.44	653956
2023-03-15	74.09	75.65	73.13	75.33	886005
2023-03-16	74.63	76.91	74.06	76.22	644181
2023-03-17	75.77	76.41	73.50	74.00	697402
2023-03-20	74.13	74.94	73.68	74.53	781803
2023-03-21	75.69	77.01	75.37	76.66	907086
2023-03-22	76.81	77.70	75.32	75.38	771020
2023-03-23	75.73	76.62	74.04	74.68	597126
2023-03-24	74.12	74.68	73.22	74.47	704565
2023-03-27	74.36	76.57	74.30	75.79	863511
2023-03-28	75.95	76.82	75.22	76.01	472508
2023-03-29	76.81	76.89	75.19	75.62	507264
2023-03-30	76.55	77.61	76.14	76.71	602274
2023-03-31	77.34	78.13	76.46	77.67	721011
2023-04-03	77.42	77.62	75.97	76.36	763642
2023-04-04	76.45	76.62	74.19	76.39	1019209
2023-04-05	75.73	76.15	74.51	75.83	790025
2023-04-06	75.83	75.95	74.97	75.90	563603
2023-04-10	76.13	78.36	76.13	78.07	890095
2023-04-11	78.45	80.14	78.14	79.13	872824
2023-04-12	79.64	79.64	76.00	76.74	1433011
2023-04-13	76.94	77.74	76.40	77.24	396917
2023-04-14	77.14	77.88	76.03	76.54	594952
2023-04-17	76.66	77.42	76.30	76.68	661468
2023-04-18	77.12	78.49	76.88	78.13	753178
2023-04-19	77.53	77.96	76.90	77.85	708469
2023-04-20	77.19	78.12	77.12	77.59	565192
2023-04-21	77.80	79.76	77.61	79.55	778591
2023-04-24	78.73	79.57	78.49	78.72	697344
2023-04-25	78.83	79.78	78.30	78.65	804853
2023-04-26	78.83	80.73	78.78	79.90	1137688
2023-04-27	80.07	82.27	79.27	82.05	1059888
2023-04-28	81.97	84.06	81.51	83.14	941668
2023-05-01	83.14	84.48	82.69	83.13	944773
2023-05-02	82.84	82.96	81.24	82.63	587833
2023-05-03	82.29	83.12	81.35	81.55	1160658
2023-05-04	73.50	74.00	67.67	68.29	5930263
2023-05-05	69.01	70.50	68.88	69.53	2569237
2023-05-08	69.23	73.13	69.22	72.02	1442517
2023-05-09	71.84	72.33	69.80	70.26	1260838
2023-05-10	70.93	70.97	67.58	69.11	1088399
2023-05-11	68.81	69.82	67.95	69.29	869974
2023-05-12	69.22	69.68	67.44	68.20	965594
2023-05-15	68.34	69.40	68.17	69.00	770482
2023-05-16	69.03	69.35	68.06	69.06	1104943
2023-05-17	69.20	70.05	69.20	69.86	645531
2023-05-18	69.55	70.50	69.29	69.66	797614
2023-05-19	70.25	70.49	67.64	67.73	1076879
2023-05-22	68.02	68.73	67.38	68.00	875914
2023-05-23	67.69	68.37	66.34	66.47	793066
2023-05-24	66.25	67.20	65.82	66.85	676893
2023-05-25	67.04	67.16	65.74	66.61	884613
2023-05-26	66.92	67.32	66.28	66.35	733888
2023-05-30	66.67	66.88	64.65	65.03	859014
2023-05-31	64.51	64.81	63.67	63.94	1056594
2023-06-01	63.92	64.40	62.79	63.13	1659628
2023-06-02	63.12	64.17	60.22	63.71	3486265
2023-06-05	66.65	66.25	63.89	63.71	2221828
2023-06-06	67.56	69.19	67.50	67.56	1762755
2023-06-07	67.62	68.32	66.13	67.47	1402015
2023-06-08	67.12	67.70	66.35	67.20	1006875
2023-06-09	67.21	68.46	66.78	67.27	1144279
2023-06-12	67.80	69.84	67.28	69.42	1494187
2023-06-13	69.61	71.67	69.26	71.14	1865214
2023-06-14	71.88	72.12	70.72	71.00	1466638
2023-06-15	69.80	70.50	68.84	69.96	1489069
2023-06-16	70.10	71.03	69.86	70.66	14185202
2023-06-20	69.90	69.96	67.06	67.21	2513452
2023-06-21	67.38	68.70	66.71	67.25	1597617
2023-06-22	66.76	68.14	66.60	67.86	1270617
2023-06-23	65.10	66.50	64.01	65.70	3226103
2023-06-26	65.60	66.83	65.33	66.35	891432
2023-06-27	66.73	67.59	66.51	67.01	1396526
2023-06-28	67.00	67.25	66.14	66.44	1037665
2023-06-29	66.51	67.92	66.18	67.75	1102853
2023-06-30	67.88	67.88	66.89	67.44	995179
2023-07-03	67.42	68.38	67.42	67.55	414281
2023-07-05	67.53	67.53	65.79	66.01	899168
2023-07-06	65.36	66.08	64.84	66.06	1311054
2023-07-07	66.05	67.15	66.02	66.76	1210680
2023-07-10	66.91	69.57	66.79	69.24	1050538
2023-07-11	69.13	69.67	68.50	69.35	980387
2023-07-12	70.20	70.46	69.01	69.26	954553
2023-07-13	69.50	69.50	68.49	68.87	1132823
2023-07-14	68.72	69.36	68.13	69.07	901596
2023-07-17	68.87	69.35	68.13	68.41	935438
2023-07-18	68.25	69.19	67.70	68.76	1238550
2023-07-19	69.04	69.37	66.52	67.93	1566369
2023-07-20	67.67	67.84	66.30	66.52	1064410
2023-07-21	67.19	68.21	67.02	67.43	1617151
2023-07-24	67.58	67.65	66.09	66.61	1433383
2023-07-25	66.49	67.33	66.23	67.00	1631189
2023-07-26	67.00	67.68	66.38	67.65	1340798
2023-07-27	67.94	68.05	65.28	65.58	1404221
2023-07-28	65.92	67.22	65.59	65.88	1115505
2023-07-31	66.07	67.93	66.07	67.54	1783632
2023-08-01	66.88	67.51	66.00	67.38	1241564
2023-08-02	66.77	67.66	66.21	66.25	1850078
2023-08-03	64.03	64.26	61.84	62.23	4670700
2023-08-04	62.92	64.14	61.45	61.51	2232249
2023-08-07	61.59	61.98	60.98	61.81	2259777
2023-08-08	61.14	61.66	60.01	61.46	1534588
2023-08-09	61.58	61.69	60.42	60.82	1482818
2023-08-10	61.18	61.99	61.00	61.39	832209
2023-08-11	61.03	61.38	60.59	60.67	1187697
2023-08-14	60.70	61.92	60.67	61.80	1048171
2023-08-15	61.50	61.63	60.68	61.12	1019979
2023-08-16	61.15	61.48	60.33	60.58	949362
2023-08-17	60.37	60.76	59.02	59.05	1143144
2023-08-18	58.56	60.20	58.39	59.57	1348885
2023-08-21	59.41	59.61	57.90	58.22	1196945
2023-08-22	58.44	59.80	58.44	59.60	1383179
2023-08-23	59.55	60.43	58.94	60.24	1019582
2023-08-24	59.94	60.40	59.04	59.30	1118129
2023-08-25	59.46	60.26	59.16	60.02	937201
2023-08-28	60.35	60.87	60.24	60.55	699365
2023-08-29	60.37	61.68	60.16	61.44	1048485
2023-08-30	61.19	61.78	61.19	61.37	794561
2023-08-31	61.45	61.61	60.77	60.80	607683
2023-09-01	61.34	62.00	60.88	61.66	680220
2023-09-05	61.14	61.69	60.23	60.99	795045
2023-09-06	61.04	61.36	59.34	60.17	782804
2023-09-07	59.67	60.34	59.23	59.45	810734
2023-09-08	59.68	59.76	58.70	58.84	700310
2023-09-11	59.02	59.41	58.06	58.32	833202
2023-09-12	58.04	59.95	57.21	59.59	1944762
2023-09-13	59.32	59.78	58.75	58.88	958878
2023-09-14	59.34	60.48	59.19	59.80	1040175
2023-09-15	56.01	56.72	49.91	50.29	12752392
2023-09-18	49.66	50.00	48.01	48.50	6339545
2023-09-19	47.47	47.67	45.58	46.42	6031329
2023-09-20	46.38	47.46	46.32	46.70	3270557
2023-09-21	46.27	47.12	45.57	45.81	3071047
2023-09-22	46.00	46.20	44.62	45.37	3320090
2023-09-25	44.76	45.69	44.58	45.17	2465167
2023-09-26	45.03	45.22	44.13	44.41	2637454
2023-09-27	44.95	46.70	44.95	46.12	3074339
2023-09-28	46.04	47.19	45.94	46.95	1988933
2023-09-29	47.28	49.88	47.24	49.18	4534844
2023-10-02	48.86	49.29	47.97	48.23	1980007
2023-10-03	47.93	48.26	46.50	46.98	1803835
2023-10-04	47.26	47.70	46.82	47.45	1054295
2023-10-05	47.50	47.58	46.65	47.40	1178986
2023-10-06	47.15	49.16	47.06	48.10	1859820
2023-10-09	47.39	48.16	47.18	47.97	1123127
2023-10-10	48.33	50.00	48.18	49.73	1505585
2023-10-11	49.60	51.15	49.29	51.15	3173746
2023-10-12	51.12	51.15	50.09	50.86	1612248
2023-10-13	50.94	51.50	50.52	50.98	1606645
2023-10-16	52.08	53.27	51.72	52.73	2351618
2023-10-17	53.66	55.97	53.66	55.32	2802134
2023-10-18	54.94	55.64	54.24	54.57	1910900
2023-10-19	54.66	55.57	53.91	54.10	1924936
2023-10-20	54.02	54.29	53.11	53.16	1424210
2023-10-23	52.73	54.27	52.38	53.55	989098
2023-10-24	54.68	55.85	53.99	55.08	1533637
2023-10-25	54.22	54.91	53.96	54.47	1078453
2023-10-26	54.71	55.18	54.12	54.69	1061784
2023-10-27	54.96	55.05	53.85	54.19	931510
2023-10-30	54.73	55.41	54.00	55.30	1337420
2023-10-31	55.01	55.78	54.17	55.27	1153647
2023-11-01	55.22	55.22	53.31	53.98	1746761
2023-11-02	55.32	55.50	54.09	55.37	1773212
2023-11-03	56.25	56.94	55.03	55.32	2267280
2023-11-06	54.45	56.04	54.05	55.17	3482697
2023-11-07	63.49	65.30	61.55	62.57	5489952
2023-11-08	63.00	63.42	61.47	61.55	2377972
2023-11-09	61.99	63.19	61.73	62.94	2082049
2023-11-10	62.79	64.66	62.79	64.14	1628797
2023-11-13	64.13	64.46	63.04	63.83	1025386
2023-11-14	65.04	65.81	64.56	65.16	1297812
2023-11-15	65.34	66.11	64.48	64.61	1233763
2023-11-16	64.22	64.98	63.51	63.67	1019450
2023-11-17	64.13	65.04	63.66	64.71	990214
2023-11-20	64.76	64.86	63.81	64.21	929095
2023-11-21	63.83	65.19	63.56	64.77	990880
2023-11-22	65.28	66.25	65.25	65.92	1012803
2023-11-24	65.48	65.82	65.08	65.51	333205
2023-11-27	65.34	66.24	65.24	65.31	1028872
2023-11-28	66.00	66.30	65.00	65.74	884412
2023-11-29	66.10	68.30	66.05	67.16	1499702
2023-11-30	67.37	68.30	67.06	67.94	1153145
2023-12-01	67.74	70.40	67.02	69.66	1182134
2023-12-04	69.64	70.78	68.92	69.49	885936
2023-12-05	69.30	70.30	68.15	68.30	1054096
2023-12-06	68.97	69.67	68.47	68.57	2536774
2023-12-07	68.58	69.09	67.92	68.05	864555
2023-12-08	67.98	68.31	67.20	67.65	891700
2023-12-11	67.81	68.61	67.73	68.04	825261
2023-12-12	69.26	71.21	68.51	70.50	2147072
2023-12-13	70.54	71.16	69.37	70.57	1154849
2023-12-14	71.34	71.70	69.66	70.21	1419194
2023-12-15	70.22	70.47	69.18	69.91	1814409
2023-12-18	69.56	69.73	68.75	69.50	646518
2023-12-19	69.88	71.24	69.88	71.11	801743
2023-12-20	70.81	72.47	70.66	71.89	1319142
2023-12-21	72.58	73.18	71.76	72.61	1017915
2023-12-22	72.44	73.35	72.44	73.09	801683
2023-12-26	73.08	73.54	72.92	73.18	399330
2023-12-27	72.88	73.98	72.65	73.75	589434
2023-12-28	73.75	74.05	73.32	73.50	559261
2023-12-29	73.51	74.26	72.76	73.00	681325
2024-01-02	72.90	74.18	72.81	72.96	1095715
2024-01-03	72.50	73.00	71.51	71.57	1507638
2024-01-04	71.68	72.01	70.96	71.87	991690
2024-01-05	71.65	73.12	71.65	72.61	883260
2024-01-08	72.77	75.86	72.77	73.82	2291536
2024-01-09	72.98	74.88	72.55	73.55	1574721
2024-01-10	73.63	74.77	73.33	73.95	1280033
2024-01-11	74.11	74.11	72.57	73.34	881334
2024-01-12	73.42	74.36	72.96	73.45	1208992
2024-01-16	72.98	74.41	72.77	74.32	1236314
2024-01-17	73.25	73.88	73.03	73.82	1097710
2024-01-18	74.54	75.01	73.76	74.92	1158631
2024-01-19	75.52	75.52	73.42	74.83	1293071
2024-01-22	75.38	75.38	73.11	73.30	1714068
2024-01-23	73.86	74.39	72.99	73.33	1115780
2024-01-24	73.51	73.51	69.64	70.30	2670782
2024-01-25	70.88	71.64	69.63	70.11	2784182
2024-01-26	70.15	70.69	68.23	68.99	1354431
2024-01-29	69.25	70.45	69.11	70.25	1196311
2024-01-30	69.73	69.81	68.66	68.85	1177883
2024-01-31	68.84	69.06	67.58	67.76	1442116
2024-02-01	67.95	69.35	67.52	69.31	951758
2024-02-02	68.97	69.39	67.89	68.97	1025422
2024-02-05	68.50	68.50	67.09	67.67	1200144
2024-02-06	67.95	69.82	67.43	69.25	1009783
2024-02-07	69.49	69.98	68.61	69.34	645917
2024-02-08	69.70	70.19	69.37	70.14	815520
2024-02-09	70.29	70.53	69.68	69.95	928402
2024-02-12	69.93	70.76	69.71	69.99	1121245
2024-02-13	68.12	68.80	66.97	67.26	1135929
2024-02-14	67.66	67.99	66.89	67.47	1227429
2024-02-15	67.80	67.94	66.96	67.63	1219991
2024-02-16	67.09	67.48	65.82	66.47	2114153
2024-02-20	65.61	66.04	64.76	65.49	1854633
2024-02-21	65.06	66.39	64.66	65.86	3045383
2024-02-22	64.32	66.50	62.13	62.38	4044760
2024-02-23	61.20	64.38	61.05	63.71	2388771
2024-02-26	63.75	64.83	62.51	62.56	1340478
2024-02-27	62.72	64.03	62.56	63.50	1240531
2024-02-28	63.44	64.34	62.63	62.76	1297271
2024-02-29	62.70	63.24	61.68	62.05	1397205
2024-03-01	62.14	62.76	61.41	62.22	1508716
2024-03-04	62.31	62.62	61.34	62.15	1556818
2024-03-05	62.50	64.15	62.11	63.92	1865065
2024-03-06	64.16	65.03	63.72	64.81	1765414
2024-03-07	65.08	67.04	64.63	66.92	1521644
2024-03-08	67.12	67.71	64.99	65.00	1326044
2024-03-11	64.70	65.23	63.20	63.25	1114124
2024-03-12	63.09	64.36	62.82	63.64	800010
2024-03-13	63.61	64.23	62.67	62.75	938147
2024-03-14	62.50	62.62	60.42	60.93	1464082
2024-03-15	60.58	61.31	60.49	60.61	1517118
2024-03-18	60.52	60.52	59.39	59.71	1443139
2024-03-19	59.44	59.44	54.59	56.46	6399809
2024-03-20	55.99	57.04	54.35	56.91	4286654
2024-03-21	57.38	59.10	57.16	58.86	2450117
2024-03-22	58.74	59.94	58.20	59.90	2199531
2024-03-25	60.05	60.34	57.31	58.43	1825674
2024-03-26	59.00	59.44	58.36	59.05	1478614
2024-03-27	59.03	61.03	58.46	61.01	1791091
2024-03-28	61.08	62.92	60.86	62.63	2043311
2024-04-01	63.50	65.45	63.20	64.07	2296303
2024-04-02	63.28	64.07	62.10	63.31	1845520
2024-04-03	62.96	64.65	62.42	64.17	1551367
2024-04-04	65.00	65.42	62.58	62.66	1569869
2024-04-05	62.33	63.23	62.00	63.14	1356791
2024-04-08	63.51	63.51	62.48	63.07	1195440
2024-04-09	63.51	65.30	63.11	65.14	1762238
2024-04-10	63.66	64.91	62.60	63.62	1175214
2024-04-11	62.70	63.39	62.13	62.60	1455451
2024-04-12	62.36	62.36	60.80	61.29	2101463
2024-04-15	61.68	63.73	61.46	62.56	1551706
2024-04-16	61.98	62.45	59.87	60.76	2564107
2024-04-17	61.08	61.08	58.93	59.35	1807163
2024-04-18	59.45	59.45	58.11	58.65	1852509
2024-04-19	58.21	59.62	57.64	58.68	1980356
2024-04-22	58.85	60.04	58.23	59.36	2074221
2024-04-23	59.60	61.28	59.60	60.44	1809900
2024-04-24	60.29	61.14	59.72	61.09	2074009
2024-04-25	59.86	60.16	58.74	59.88	1799322
2024-04-26	60.25	60.76	59.84	60.27	1903280
2024-04-29	60.65	61.22	59.96	60.07	1667411
2024-04-30	59.49	60.22	59.07	59.84	2102672
2024-05-01	59.60	60.03	58.51	58.66	1712436
2024-05-02	59.60	60.23	58.84	60.09	997559
2024-05-03	60.95	61.23	59.47	59.53	1194797
2024-05-06	59.70	61.07	59.36	60.63	2074369
2024-05-07	60.77	62.13	60.56	62.02	2394270
2024-05-08	61.33	62.22	60.71	61.85	2218699
2024-05-09	59.46	68.07	59.16	65.32	5129564
2024-05-10	64.25	65.53	63.51	64.95	2388512
2024-05-13	64.96	67.11	64.96	65.56	2048519
2024-05-14	68.11	68.50	65.44	65.80	2263743
2024-05-15	66.33	67.93	66.29	67.30	1810948
2024-05-16	67.40	67.66	65.33	65.40	1882619
2024-05-17	65.29	65.29	62.98	63.27	2441600
2024-05-20	63.31	65.40	63.22	64.77	1708073
2024-05-21	64.95	65.49	64.28	65.45	1004073
2024-05-22	65.00	65.68	64.60	64.72	1282957
2024-05-23	64.51	64.70	62.87	63.39	1479341
2024-05-24	63.76	63.76	62.43	63.54	1436879
2024-05-28	63.64	64.49	61.51	61.53	1876268
2024-05-29	61.01	61.53	60.56	60.80	1274127
2024-05-30	61.23	62.30	60.73	61.24	1378166
2024-05-31	61.51	63.66	61.23	63.64	2099697
2024-06-03	63.95	64.25	62.77	63.81	1777351
2024-06-04	63.60	64.07	62.42	63.25	1289197
2024-06-05	63.49	65.68	62.81	65.64	1601491
2024-06-06	65.55	65.99	65.13	65.93	1209563
2024-06-07	65.41	68.14	65.23	68.07	2234745
2024-06-10	70.79	71.70	69.22	71.23	2883745
2024-06-11	71.00	71.90	70.09	71.40	1710160
2024-06-12	72.22	73.47	71.81	72.48	1666267
2024-06-13	73.73	75.02	72.26	72.50	1828855
2024-06-14	71.92	72.11	70.61	71.15	1438660
2024-06-17	70.88	72.60	70.68	71.99	1373511
2024-06-18	72.16	72.81	71.62	72.56	1369795
2024-06-20	72.36	73.50	72.19	73.02	1303941
2024-06-21	73.37	73.43	72.25	72.73	2092647
2024-06-24	75.28	75.38	72.53	73.02	2594566
2024-06-25	72.98	74.07	72.33	73.36	1526532
2024-06-26	72.75	74.29	72.49	74.22	1060610
2024-06-27	74.03	74.33	73.51	73.92	1136214
2024-06-28	73.41	73.83	72.61	73.59	1705126
2024-07-01	73.68	74.49	71.72	72.15	1436866
2024-07-02	72.77	73.82	72.53	73.49	1480402
2024-07-03	73.43	74.12	72.85	73.94	878866
2024-07-05	73.73	74.02	72.66	73.86	951058
2024-07-08	74.08	74.40	72.31	72.63	1331982
2024-07-09	72.62	72.75	71.30	72.07	1210296
2024-07-10	72.20	72.43	71.38	72.26	874652
2024-07-11	73.02	74.50	72.66	73.89	1672231
2024-07-12	74.38	75.55	74.01	75.37	1503583
2024-07-15	75.53	77.30	75.50	76.47	1901406
2024-07-16	77.49	79.09	76.21	77.40	1408063
2024-07-17	76.70	78.07	76.23	77.25	1439459
2024-07-18	77.04	78.61	76.39	76.75	1033051
2024-07-19	77.10	77.24	75.31	76.50	953920
2024-07-22	76.56	76.92	74.96	76.39	1109965
2024-07-23	76.34	77.83	76.02	76.58	1122047
2024-07-24	76.04	76.60	75.28	75.40	1034968
2024-07-25	75.00	75.71	74.03	74.70	1463116
2024-07-26	76.04	76.42	74.42	74.99	823056
2024-07-29	74.58	75.23	73.91	74.23	1039391
2024-07-30	74.32	75.24	73.48	73.86	956231
2024-07-31	74.16	74.46	72.99	73.70	1847249
2024-08-01	74.30	74.72	70.93	72.67	1962025
2024-08-02	70.78	73.33	70.28	72.40	2019801
2024-08-05	69.55	72.21	68.75	72.01	3329617
2024-08-06	75.00	79.10	73.70	76.40	4850025
2024-08-07	76.65	77.93	75.55	75.74	2561260
2024-08-08	76.15	78.90	76.15	78.24	2166587
2024-08-09	78.13	79.53	77.36	79.04	2469125
2024-08-12	79.05	79.51	78.50	78.66	1368094
2024-08-13	78.96	80.05	78.60	79.91	1494681
2024-08-14	79.78	80.40	78.68	79.76	1347604
2024-08-15	80.62	81.64	79.18	79.80	1545591
2024-08-16	79.85	80.47	79.24	79.28	1304134
2024-08-19	79.26	80.18	78.99	79.19	1729665
2024-08-20	79.47	80.18	78.23	79.09	1070712
2024-08-21	79.42	80.84	79.18	80.51	1263980
2024-08-22	80.76	80.92	79.56	79.89	1645682
2024-08-23	80.05	81.23	79.53	81.07	1002004
2024-08-26	82.64	82.82	81.64	81.91	1384457
2024-08-27	80.88	82.56	80.88	81.74	948961
2024-08-28	81.40	82.37	80.72	81.56	746565
2024-08-29	81.75	82.48	81.02	81.06	829547
2024-08-30	81.57	81.73	80.00	81.21	913206
2024-09-03	80.65	81.38	79.06	79.73	1176133
2024-09-04	79.49	79.90	78.37	78.98	1453309
2024-09-05	80.62	81.73	79.91	81.73	1487359
2024-09-06	83.36	83.36	81.01	81.56	1151283
2024-09-09	81.64	81.84	80.23	80.85	1285131
2024-09-10	80.82	81.14	80.07	80.97	1063047
2024-09-11	80.50	81.51	79.73	81.29	949389
2024-09-12	81.58	82.87	81.58	82.31	758015
2024-09-13	82.59	83.98	82.05	82.39	1031001
2024-09-16	82.71	82.99	81.17	82.78	1549803
2024-09-17	82.70	82.83	80.71	81.62	973653
2024-09-18	82.06	83.20	81.70	83.17	953877
2024-09-19	84.39	84.93	83.71	84.07	915318
2024-09-20	84.25	85.08	83.31	84.34	1724531
2024-09-23	84.58	84.66	82.00	82.03	1103414
2024-09-24	82.52	83.79	82.07	83.52	854497
2024-09-25	83.48	83.56	82.10	82.25	685136
2024-09-26	82.92	83.04	82.31	82.73	786411
2024-09-27	81.97	82.30	80.13	80.48	1023142
2024-09-30	80.34	81.48	79.69	81.22	1481399
2024-10-01	81.25	82.39	80.73	81.85	1119752
2024-10-02	81.04	82.60	80.76	82.54	906551
2024-10-03	82.12	83.00	81.89	82.78	865429
2024-10-04	83.50	83.86	82.52	83.37	1006550
2024-10-07	83.38	83.38	80.80	81.20	935148
2024-10-08	81.37	81.37	79.43	80.56	1477396
2024-10-09	80.71	81.29	80.36	80.45	1205047
2024-10-10	79.89	80.54	79.37	80.44	792813
2024-10-11	79.92	81.00	79.69	80.91	790433
2024-10-14	80.89	82.34	80.62	82.33	954951
2024-10-15	82.60	83.59	81.99	82.77	623630
2024-10-16	82.62	83.39	79.87	80.06	1044226
2024-10-17	79.54	79.60	78.16	78.75	1273722
2024-10-18	79.22	81.33	78.88	80.49	1513944
2024-10-21	80.24	80.87	79.03	79.16	1383163
2024-10-22	79.04	80.09	78.47	80.06	828034
2024-10-23	80.00	80.92	79.07	79.81	899884
2024-10-24	79.65	79.71	77.77	79.01	830479
2024-10-25	79.00	81.99	79.00	81.73	1266208
2024-10-28	82.35	83.08	80.94	81.25	1145750
2024-10-29	81.38	81.52	79.50	80.14	838993
2024-10-30	80.05	80.24	78.25	78.50	1451763
2024-10-31	78.36	79.56	78.16	78.52	728211
2024-11-01	78.82	79.60	78.80	78.97	633082
2024-11-04	78.71	80.39	78.38	78.91	991215
2024-11-05	78.80	79.82	77.79	79.77	988066
2024-11-06	81.59	85.07	80.85	84.65	3108014
2024-11-07	94.10	98.59	92.01	94.17	5418315
2024-11-08	93.48	97.19	92.23	95.31	1982660
2024-11-11	95.89	96.94	94.62	95.20	1448054
2024-11-12	94.77	95.01	92.42	94.69	1018647
2024-11-13	95.15	97.07	95.05	96.83	1140061
2024-11-14	96.78	97.34	95.32	96.21	959308
2024-11-15	96.33	96.66	94.44	95.27	779463
2024-11-18	95.18	97.33	94.95	97.03	1060457
2024-11-19	95.72	98.15	95.29	97.87	979649
2024-11-20	97.67	98.82	96.61	98.28	789226
2024-11-21	98.68	100.63	97.86	100.02	1224499
2024-11-22	100.32	101.76	99.53	101.53	1322602
2024-11-25	101.82	102.20	99.80	100.95	1417425
2024-11-26	100.47	101.65	100.01	101.57	659741
2024-11-27	102.00	102.81	100.34	101.02	842891
2024-11-29	101.02	101.21	99.25	99.55	404195
2024-12-02	98.87	100.05	98.86	99.58	825749
2024-12-03	99.65	100.20	98.09	99.39	692290
2024-12-04	99.27	99.76	98.70	99.46	726317
2024-12-05	100.44	101.44	99.91	100.37	609332
2024-12-06	100.79	101.36	99.72	99.87	570180
2024-12-09	99.45	100.07	98.24	98.67	742166
2024-12-10	99.10	101.18	98.59	100.17	773809
2024-12-11	100.94	102.88	100.55	102.01	1214113
2024-12-12	102.00	102.52	99.77	100.26	1091124
2024-12-13	100.05	100.52	98.77	100.34	753293
2024-12-16	99.97	101.26	98.88	99.02	831384
2024-12-17	100.76	102.90	99.82	101.83	1247030
2024-12-18	102.12	102.61	96.93	97.45	1019235
2024-12-19	98.91	100.23	98.43	99.18	1074640
2024-12-20	98.66	100.91	98.40	99.26	2246887
2024-12-23	98.73	100.82	98.73	100.20	631762
2024-12-24	99.91	101.21	99.54	101.06	264320
2024-12-26	100.28	100.72	99.79	100.49	616918
2024-12-27	99.96	100.28	98.82	99.76	663981
2024-12-30	98.76	100.68	98.00	99.68	711003
2024-12-31	100.00	100.08	98.40	98.87	935277
2025-01-02	99.76	100.71	98.96	99.59	852143
2025-01-03	100.31	100.80	99.35	100.24	886428
2025-01-06	100.87	102.65	100.69	101.29	1511438
2025-01-07	101.23	102.40	98.00	98.45	1475095
2025-01-08	98.42	100.97	97.90	100.68	1339417
2025-01-10	100.00	101.82	99.52	101.43	1667007
2025-01-13	98.90	101.84	97.56	101.55	1484028
2025-01-14	102.43	105.77	102.25	104.65	1882260
2025-01-15	106.83	107.68	105.26	106.74	2191362
2025-01-16	107.47	107.52	105.07	105.98	1341313
2025-01-17	106.39	107.11	104.38	104.46	1568788
2025-01-21	105.79	108.10	105.42	108.05	1469995
2025-01-22	108.05	108.41	105.72	106.46	1442981
2025-01-23	106.45	106.53	105.20	105.54	1265526
2025-01-24	105.30	105.55	103.92	104.89	1559427
2025-01-27	103.88	104.87	102.70	103.51	1425628
2025-01-28	103.93	106.99	103.53	106.79	1536204
2025-01-29	107.13	108.12	106.45	107.51	1342059
2025-01-30	108.11	110.00	108.11	109.07	1514547
2025-01-31	109.02	109.52	107.78	108.16	1518706
2025-02-03	106.12	108.64	105.96	107.67	1205730
2025-02-04	107.39	107.54	104.91	107.27	1772314
2025-02-05	107.58	108.76	106.38	106.91	1257127
2025-02-06	107.66	108.86	107.34	108.54	1113247
2025-02-07	108.60	109.22	106.64	107.91	742742
2025-02-10	108.20	108.80	105.11	106.39	839628
2025-02-11	105.83	106.41	103.56	103.58	1171549
2025-02-12	103.12	103.97	101.04	102.06	1311964
2025-02-13	102.96	104.19	101.35	103.86	1106977
2025-02-14	104.06	104.41	100.41	100.99	1257826
2025-02-18	100.44	101.67	99.71	100.12	1544870
2025-02-19	99.68	101.75	99.41	100.12	1271739
2025-02-20	99.66	100.31	97.67	99.63	2030030
2025-02-21	99.59	100.42	95.74	96.89	2414853
2025-02-24	97.20	99.75	97.20	99.24	2985255
2025-02-25	92.27	95.57	89.01	90.12	5240066
2025-02-26	90.34	91.38	89.17	90.62	3258239
2025-02-27	90.35	92.41	88.76	91.38	2293224
2025-02-28	90.60	93.05	90.03	92.55	1992499
2025-03-03	93.07	94.81	92.09	93.06	2174563
2025-03-04	91.53	96.85	90.19	95.27	2403902
2025-03-05	95.46	97.24	95.01	96.54	2236050
2025-03-06	94.58	97.21	93.99	94.33	1192747
2025-03-07	93.87	97.65	93.87	97.31	1744966
2025-03-10	95.89	96.57	91.39	93.73	2148494
2025-03-11	93.71	94.91	91.84	93.08	1373498
2025-03-12	94.28	95.63	91.74	93.50	1193203
2025-03-13	94.18	95.89	93.22	93.25	1423709

Explore More About PLNT

Coins representing dividend payouts and trends

PLNT Dividend History

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

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

PLNT Stock Split History

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

Graph showing historical stock prices and market trends

PLNT Historical Prices

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

Web Analytics