PLSE Historical Prices

Summary

Key Stock Metrics

13.05

(July 8, 2024)

52-Week Low

25.00

(February 5, 2025)

52-Week High

45.82

(February 8, 2021)

All-Time High

15.53

(July 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-05-18	4.13	4.40	4.10	4.17	626068
2016-05-19	4.18	4.20	4.05	4.08	258153
2016-05-20	4.08	4.16	4.08	4.13	66567
2016-05-23	4.25	4.25	4.06	4.12	79052
2016-05-24	4.13	4.25	4.05	4.14	116747
2016-05-25	4.10	4.25	4.08	4.25	102146
2016-05-26	4.11	4.40	4.11	4.30	33298
2016-05-27	4.35	4.94	4.25	4.31	197008
2016-05-31	4.43	4.44	4.20	4.29	16327
2016-06-01	4.23	4.40	4.23	4.32	1583
2016-06-02	4.23	4.38	4.23	4.25	22943
2016-06-03	4.35	4.50	4.18	4.38	97011
2016-06-06	4.26	4.45	4.26	4.36	22151
2016-06-07	4.45	4.45	4.25	4.27	9422
2016-06-08	4.30	4.45	4.20	4.28	52945
2016-06-09	4.27	4.45	4.23	4.25	31363
2016-06-10	4.37	4.45	4.03	4.37	185769
2016-06-13	4.28	4.37	4.21	4.27	44490
2016-06-14	4.33	4.33	4.27	4.27	7229
2016-06-15	4.25	4.45	4.25	4.35	51274
2016-06-16	4.44	4.45	4.35	4.40	38305
2016-06-17	4.31	4.50	4.25	4.37	20869
2016-06-20	4.37	4.40	4.26	4.35	8156
2016-06-21	4.40	4.45	4.27	4.27	8183
2016-06-22	4.35	4.40	4.26	4.28	11622
2016-06-23	4.36	4.51	4.36	4.50	3897
2016-06-24	4.34	4.55	4.11	4.54	83930
2016-06-27	4.50	4.50	4.23	4.34	7132
2016-06-28	4.35	4.35	4.24	4.34	18934
2016-06-29	4.30	4.64	4.30	4.38	17212
2016-06-30	4.40	4.67	4.40	4.49	17072
2016-07-01	4.86	4.86	4.35	4.42	28656
2016-07-05	4.64	4.75	4.42	4.48	29300
2016-07-06	4.65	5.00	4.18	4.40	86313
2016-07-07	4.52	4.52	4.39	4.40	11934
2016-07-08	4.50	4.50	4.50	4.50	2718
2016-07-11	4.70	4.71	4.40	4.50	6264
2016-07-12	4.59	4.68	4.50	4.51	4064
2016-07-13	4.74	4.75	4.50	4.68	6099
2016-07-14	4.65	4.71	4.43	4.53	28097
2016-07-15	4.44	4.54	4.39	4.53	5710
2016-07-18	4.50	4.50	4.42	4.44	1904
2016-07-19	4.52	4.63	4.45	4.56	3169
2016-07-20	4.50	4.57	4.50	4.57	1598
2016-07-21	4.57	4.57	4.57	4.57	0
2016-07-22	4.52	4.62	4.50	4.50	15401
2016-07-25	4.52	4.63	4.46	4.63	10505
2016-07-26	4.63	4.63	4.63	4.63	0
2016-07-27	4.65	4.73	4.55	4.55	83036
2016-07-28	4.55	4.72	4.55	4.72	10153
2016-07-29	4.67	4.67	4.35	4.57	59318
2016-08-01	4.55	4.64	4.55	4.61	7839
2016-08-02	4.60	4.70	4.60	4.64	16400
2016-08-03	4.67	4.70	4.56	4.60	7326
2016-08-04	4.56	4.65	4.56	4.60	11049
2016-08-05	4.58	4.69	4.55	4.69	4516
2016-08-08	4.53	4.63	4.51	4.55	2727
2016-08-09	4.57	4.57	4.57	4.57	105
2016-08-10	0.00	0.00	0.00	4.57	5
2016-08-11	4.64	4.70	4.64	4.64	3811
2016-08-12	4.64	4.67	4.56	4.56	4163
2016-08-15	4.64	4.67	4.60	4.67	4706
2016-08-16	4.56	4.65	4.56	4.58	3346
2016-08-17	4.64	4.65	4.60	4.60	2575
2016-08-18	4.61	4.70	4.55	4.62	10316
2016-08-19	4.62	4.64	4.42	4.59	16186
2016-08-22	4.37	4.64	4.37	4.60	5301
2016-08-23	4.64	4.64	4.35	4.58	6952
2016-08-24	4.41	4.65	4.35	4.64	28793
2016-08-25	4.41	4.69	4.41	4.68	14314
2016-08-26	4.68	4.73	4.58	4.73	7947
2016-08-29	4.70	4.70	4.57	4.62	25985
2016-08-30	0.00	0.00	0.00	4.62	4
2016-08-31	4.69	4.92	4.55	4.92	20307
2016-09-01	4.90	5.07	4.76	4.99	14038
2016-09-02	4.97	5.00	4.87	5.00	22152
2016-09-06	5.00	5.55	4.98	5.45	73221
2016-09-07	5.50	5.71	5.36	5.71	115329
2016-09-08	5.70	5.95	5.31	5.60	98443
2016-09-09	5.60	6.00	5.47	6.00	58814
2016-09-12	6.05	6.25	5.77	6.24	114119
2016-09-13	6.25	6.53	6.25	6.43	59534
2016-09-14	6.40	6.42	6.25	6.40	58636
2016-09-15	6.12	6.43	6.05	6.38	43108
2016-09-16	6.40	6.43	5.79	5.79	110287
2016-09-19	5.80	6.32	5.68	6.23	19865
2016-09-20	6.23	6.77	6.23	6.40	56040
2016-09-21	6.40	6.40	6.25	6.30	107010
2016-09-22	6.30	6.45	6.25	6.30	43165
2016-09-23	6.30	6.35	6.28	6.30	17413
2016-09-26	6.28	6.43	6.28	6.41	16509
2016-09-27	6.39	6.45	6.16	6.32	31711
2016-09-28	6.33	6.42	6.20	6.31	24674
2016-09-29	6.31	6.39	6.25	6.31	9583
2016-09-30	6.35	6.41	6.27	6.29	29472
2016-10-03	6.37	6.37	6.22	6.30	32573
2016-10-04	6.46	6.46	6.29	6.31	31930
2016-10-05	6.31	6.45	6.26	6.26	23351
2016-10-06	6.27	6.31	6.26	6.29	16447
2016-10-07	6.20	6.30	6.20	6.30	7345
2016-10-10	6.30	6.30	6.20	6.25	1487
2016-10-11	6.25	6.25	6.11	6.22	1981
2016-10-12	6.25	6.30	6.11	6.28	4349
2016-10-13	6.30	6.30	5.48	5.62	26806
2016-10-14	5.68	5.68	5.65	5.65	13934
2016-10-17	5.75	5.75	5.66	5.70	3837
2016-10-18	5.65	5.80	5.65	5.76	5217
2016-10-19	5.76	5.89	5.60	5.60	30854
2016-10-20	5.55	5.81	5.50	5.81	41308
2016-10-21	5.77	5.85	5.73	5.81	32822
2016-10-24	5.81	5.84	5.73	5.83	23328
2016-10-25	5.81	5.99	5.77	5.99	54494
2016-10-26	5.92	5.95	5.82	5.83	7189
2016-10-27	5.84	5.95	5.84	5.95	17158
2016-10-28	5.89	6.29	5.89	6.10	5257
2016-10-31	6.17	6.27	6.00	6.12	3443
2016-11-01	6.13	6.13	5.82	5.82	1059
2016-11-02	5.89	6.08	5.81	5.83	3965
2016-11-03	5.86	5.93	5.77	5.92	24997
2016-11-04	5.95	5.99	5.80	5.80	13335
2016-11-07	5.84	5.85	5.77	5.84	37680
2016-11-08	5.83	5.85	5.69	5.79	27291
2016-11-09	5.80	6.00	5.52	5.86	12562
2016-11-10	6.08	6.10	5.83	5.91	10494
2016-11-11	6.10	6.10	6.00	6.01	11767
2016-11-14	6.06	6.06	5.64	5.93	53316
2016-11-15	6.00	6.08	5.99	6.01	52444
2016-11-16	6.03	6.03	5.75	5.95	23440
2016-11-17	5.90	6.10	5.90	5.98	4448
2016-11-18	5.97	5.97	5.97	5.97	159
2016-11-21	5.99	5.99	5.88	5.91	31410
2016-11-22	5.94	5.96	5.85	5.90	11496
2016-11-23	5.88	5.90	5.88	5.90	3526
2016-11-25	5.95	6.30	5.90	6.30	26693
2016-11-28	6.30	6.39	6.21	6.35	38461
2016-11-29	6.35	6.38	6.28	6.30	16181
2016-11-30	6.33	6.33	6.13	6.13	32480
2016-12-01	6.18	6.18	6.11	6.15	14217
2016-12-02	6.12	6.20	6.00	6.11	8096
2016-12-05	6.00	6.01	5.85	5.99	38283
2016-12-06	6.00	6.01	5.80	5.86	33347
2016-12-07	5.88	5.94	5.63	5.65	15691
2016-12-08	5.63	5.96	5.62	5.65	8356
2016-12-09	5.85	5.88	5.66	5.68	9282
2016-12-12	5.75	5.75	5.20	5.21	23237
2016-12-13	5.49	5.63	5.31	5.43	45130
2016-12-14	5.50	5.50	5.37	5.37	21209
2016-12-15	5.56	5.56	5.20	5.28	45354
2016-12-16	5.32	5.45	5.32	5.44	50108
2016-12-19	5.35	5.49	5.25	5.49	54046
2016-12-20	5.49	5.52	5.45	5.52	23984
2016-12-21	5.64	6.00	5.64	6.00	14789
2016-12-22	6.00	6.00	5.94	6.00	11730
2016-12-23	6.00	6.00	5.98	6.00	6320
2016-12-27	6.05	6.10	5.98	6.10	17653
2016-12-28	6.04	6.10	6.00	6.10	20337
2016-12-29	6.10	6.10	6.02	6.10	12790
2016-12-30	6.14	6.50	6.14	6.50	35827
2017-01-03	6.50	6.50	6.46	6.49	38142
2017-01-04	6.50	6.50	6.25	6.27	39777
2017-01-05	6.32	6.50	6.31	6.35	18846
2017-01-06	6.40	6.40	6.34	6.35	5352
2017-01-09	6.40	6.40	6.30	6.31	9427
2017-01-10	6.30	6.36	6.30	6.35	23600
2017-01-11	6.40	6.40	6.35	6.35	3831
2017-01-12	6.37	6.40	6.32	6.35	7564
2017-01-13	6.38	6.40	6.30	6.37	21486
2017-01-17	6.33	6.33	6.13	6.24	6451
2017-01-18	6.27	6.35	6.27	6.32	11563
2017-01-19	6.35	6.35	6.26	6.26	5231
2017-01-20	6.30	6.30	6.05	6.17	7396
2017-01-23	6.05	6.07	6.00	6.05	6537
2017-01-24	6.10	6.11	5.85	5.96	6988
2017-01-25	5.93	6.12	5.82	6.11	45902
2017-01-26	6.10	6.10	6.05	6.09	21086
2017-01-27	6.07	6.27	6.06	6.27	23555
2017-01-30	6.28	6.30	6.06	6.23	6919
2017-01-31	6.25	6.55	6.25	6.55	37079
2017-02-01	6.60	6.84	6.60	6.75	7825
2017-02-02	6.85	6.86	6.80	6.82	20423
2017-02-03	6.87	7.00	6.84	6.91	8384
2017-02-06	6.99	6.99	6.82	6.94	13922
2017-02-07	6.99	6.99	6.62	6.67	44649
2017-02-08	6.71	7.17	6.70	7.17	11158
2017-02-09	7.20	7.92	7.20	7.55	19180
2017-02-10	9.50	10.10	9.01	9.35	438547
2017-02-13	9.65	11.85	9.65	11.84	427751
2017-02-14	12.20	12.90	11.75	12.11	351382
2017-02-15	11.90	12.25	11.26	11.75	121836
2017-02-16	11.85	12.30	11.53	12.25	142690
2017-02-17	12.30	15.00	12.27	13.75	309876
2017-02-21	14.17	14.57	13.41	13.83	284269
2017-02-22	14.00	14.65	13.74	14.49	176843
2017-02-23	14.57	16.01	14.27	15.08	511050
2017-02-24	15.16	15.56	14.32	14.59	267790
2017-02-27	14.80	14.85	13.80	14.57	183636
2017-02-28	14.70	14.77	13.36	13.44	116450
2017-03-01	13.43	14.01	12.70	13.60	112470
2017-03-02	13.60	14.70	13.00	14.66	131912
2017-03-03	14.61	15.00	13.78	14.88	141491
2017-03-06	14.78	15.54	14.09	15.10	118524
2017-03-07	15.47	15.50	14.98	15.08	80083
2017-03-08	15.23	15.84	15.17	15.59	64971
2017-03-09	15.78	17.00	15.31	16.44	206229
2017-03-10	16.83	18.60	16.60	18.21	410746
2017-03-13	18.59	22.41	18.42	20.63	990816
2017-03-14	22.00	22.00	18.60	21.00	803929
2017-03-15	21.00	22.94	20.01	21.95	332980
2017-03-16	22.02	25.15	22.02	24.84	554598
2017-03-17	24.89	24.89	23.50	24.49	448474
2017-03-20	24.93	24.93	22.20	23.03	426087
2017-03-21	23.30	26.44	23.24	24.60	531668
2017-03-22	24.50	26.25	23.83	25.43	336963
2017-03-23	25.90	26.50	25.44	25.89	249546
2017-03-24	26.39	30.61	25.62	30.34	760447
2017-03-27	30.40	35.93	30.37	33.32	1486793
2017-03-28	33.50	33.56	30.15	33.45	646771
2017-03-29	33.45	34.10	32.32	32.71	491921
2017-03-30	32.51	33.01	26.88	27.02	688373
2017-03-31	25.80	25.80	20.06	20.41	1682226
2017-04-03	20.55	22.94	19.36	19.42	896867
2017-04-04	19.32	19.40	17.21	18.27	534013
2017-04-05	18.16	18.96	17.14	17.61	578513
2017-04-06	17.49	20.35	17.20	20.02	677071
2017-04-07	20.00	20.95	18.70	20.08	512642
2017-04-10	20.26	22.49	19.77	21.55	380249
2017-04-11	23.00	24.30	22.63	23.89	508903
2017-04-12	24.51	24.98	20.81	20.98	529240
2017-04-13	20.70	23.35	20.67	23.26	300910
2017-04-17	23.14	26.44	22.87	25.60	506788
2017-04-18	25.32	26.79	24.52	25.15	336750
2017-04-19	23.49	25.90	21.61	25.62	853273
2017-04-20	26.06	27.19	24.68	25.42	332100
2017-04-21	25.29	25.29	23.70	23.79	318781
2017-04-24	23.97	25.00	23.13	24.89	166624
2017-04-25	24.89	25.12	23.89	24.97	229947
2017-04-26	25.22	25.22	24.28	24.44	122926
2017-04-27	23.60	24.94	22.01	24.47	314145
2017-04-28	24.88	24.95	23.50	24.12	203308
2017-05-01	24.04	24.24	23.00	23.62	155441
2017-05-02	23.60	24.25	23.11	23.97	151673
2017-05-03	24.30	26.70	24.24	25.85	415821
2017-05-04	26.10	26.40	23.63	24.85	283064
2017-05-05	24.60	24.60	23.08	23.39	164838
2017-05-08	23.24	23.35	21.76	23.07	262761
2017-05-09	20.82	22.24	18.64	22.04	1440978
2017-05-10	21.56	21.97	20.62	20.98	295799
2017-05-11	20.86	21.89	20.27	21.81	178320
2017-05-12	22.23	26.39	22.15	26.26	497495
2017-05-15	25.74	27.77	24.90	25.66	502891
2017-05-16	25.59	28.82	25.04	27.14	324896
2017-05-17	26.76	28.67	26.07	27.81	335478
2017-05-18	27.80	28.40	26.47	28.14	139038
2017-05-19	28.00	29.49	26.01	26.30	251164
2017-05-22	25.83	27.89	25.26	27.23	163121
2017-05-23	26.96	28.27	26.10	28.24	337148
2017-05-24	28.21	29.75	27.92	29.23	198213
2017-05-25	30.02	31.74	28.78	31.24	237553
2017-05-26	30.99	32.29	29.42	30.28	167165
2017-05-30	30.41	31.00	28.00	28.16	127786
2017-05-31	28.26	29.38	27.59	28.59	90134
2017-06-01	28.54	31.50	28.54	31.00	160476
2017-06-02	31.00	32.50	30.97	32.29	150749
2017-06-05	31.85	31.85	29.71	30.18	122022
2017-06-06	29.88	32.23	29.88	30.51	122061
2017-06-07	30.60	31.31	30.50	30.99	82627
2017-06-08	31.00	31.85	29.74	31.12	114705
2017-06-09	31.00	32.00	30.00	30.49	95610
2017-06-12	30.01	31.10	28.55	29.97	108613
2017-06-13	30.03	33.80	30.03	33.01	356592
2017-06-14	33.19	34.80	32.54	33.10	242739
2017-06-15	32.83	33.75	32.05	33.55	125075
2017-06-16	33.62	35.49	33.25	34.85	182392
2017-06-19	35.39	38.00	35.39	37.60	358391
2017-06-20	37.73	39.50	35.49	35.52	288318
2017-06-21	35.17	36.68	33.63	34.73	223827
2017-06-22	34.50	35.28	31.61	33.00	330680
2017-06-23	33.00	33.68	31.31	33.23	1242437
2017-06-26	33.10	37.50	32.95	34.50	370988
2017-06-27	34.60	35.59	31.50	31.88	304387
2017-06-28	32.05	33.71	31.00	33.42	347261
2017-06-29	33.17	35.38	32.85	35.11	256910
2017-06-30	35.27	35.38	33.28	34.53	193079
2017-07-03	33.68	34.40	29.32	30.53	258948
2017-07-05	30.00	30.34	28.51	29.75	398144
2017-07-06	29.00	32.74	28.90	32.01	392905
2017-07-07	31.71	33.65	31.45	33.58	250534
2017-07-10	33.00	33.58	31.84	32.51	222540
2017-07-11	32.00	32.23	30.90	31.28	256740
2017-07-12	31.58	33.10	30.62	31.36	248334
2017-07-13	31.36	31.99	30.06	30.55	142963
2017-07-14	30.24	31.14	29.73	30.53	156159
2017-07-17	30.58	31.23	30.08	30.75	170991
2017-07-18	30.71	31.06	29.20	29.35	115099
2017-07-19	29.61	29.83	28.81	29.42	146445
2017-07-20	29.50	30.26	27.12	27.78	202481
2017-07-21	27.92	29.36	27.00	29.10	199184
2017-07-24	29.10	29.99	28.40	29.64	133540
2017-07-25	29.61	30.07	27.56	27.75	147882
2017-07-26	27.82	28.24	26.50	27.01	152038
2017-07-27	27.05	27.05	24.20	25.03	223776
2017-07-28	25.50	26.98	22.10	22.53	284310
2017-07-31	22.53	22.93	19.28	19.43	557632
2017-08-01	19.64	24.16	19.54	23.89	811412
2017-08-02	23.81	25.68	23.06	25.33	366833
2017-08-03	25.55	25.55	22.71	23.78	320294
2017-08-04	24.28	24.91	23.95	24.34	204639
2017-08-07	24.34	25.30	23.28	24.97	283069
2017-08-08	24.72	24.79	23.70	23.80	99439
2017-08-09	23.79	24.14	23.39	24.02	85665
2017-08-10	23.87	23.96	20.85	21.30	177234
2017-08-11	21.23	23.10	21.19	22.40	138095
2017-08-14	22.58	23.30	22.40	22.96	118022
2017-08-15	22.90	22.90	22.04	22.23	73528
2017-08-16	22.00	22.64	21.52	22.09	121795
2017-08-17	22.04	22.38	21.26	21.37	73378
2017-08-18	21.13	22.15	21.03	22.03	104768
2017-08-21	22.11	23.49	21.68	22.96	117352
2017-08-22	23.17	23.96	22.06	22.21	109439
2017-08-23	22.14	23.00	21.60	21.78	62742
2017-08-24	21.93	22.64	21.06	21.17	85803
2017-08-25	21.34	21.52	19.90	20.20	205698
2017-08-28	20.36	20.88	19.60	20.67	181906
2017-08-29	20.56	20.59	19.96	20.32	112942
2017-08-30	20.28	20.56	19.85	19.99	102879
2017-08-31	20.10	20.49	19.86	20.03	91686
2017-09-01	20.08	20.15	19.75	20.00	63704
2017-09-05	19.93	20.10	19.60	19.85	49443
2017-09-06	19.92	20.00	19.21	19.31	107805
2017-09-07	19.37	20.22	18.95	20.01	147634
2017-09-08	19.83	19.94	19.04	19.57	50937
2017-09-11	17.05	18.20	11.77	15.46	1083856
2017-09-12	15.46	15.80	13.74	13.79	354835
2017-09-13	12.56	13.48	9.81	10.26	1633570
2017-09-14	10.31	15.40	10.31	14.97	2692173
2017-09-15	14.73	16.31	13.82	15.73	1082209
2017-09-18	15.89	16.75	14.30	14.52	456521
2017-09-19	15.50	15.80	14.47	15.00	348288
2017-09-20	15.26	16.39	14.97	16.13	315502
2017-09-21	16.20	17.35	15.88	16.26	350999
2017-09-22	16.07	16.54	14.95	15.02	212007
2017-09-25	16.00	19.90	16.00	18.69	1020279
2017-09-26	18.70	19.51	16.52	16.97	514864
2017-09-27	17.27	18.12	16.85	17.86	202964
2017-09-28	17.73	19.48	17.70	19.21	306648
2017-09-29	19.09	20.12	18.42	18.61	349133
2017-10-02	18.63	19.36	18.51	18.81	111217
2017-10-03	19.01	19.16	18.55	19.02	98004
2017-10-04	19.07	19.20	18.50	18.83	120972
2017-10-05	18.90	19.35	18.50	19.26	133092
2017-10-06	19.12	19.40	18.65	18.90	70971
2017-10-09	18.96	19.28	18.63	18.88	68239
2017-10-10	18.84	19.95	18.70	19.59	97584
2017-10-11	19.87	20.55	19.61	20.50	121905
2017-10-12	20.36	21.96	20.20	21.85	168463
2017-10-13	22.17	24.62	21.85	24.44	315911
2017-10-16	22.82	24.45	21.04	22.87	317078
2017-10-17	22.62	23.82	21.66	21.74	130026
2017-10-18	21.50	22.89	21.50	22.48	165046
2017-10-19	22.62	24.00	22.06	23.66	157792
2017-10-20	24.00	24.89	22.69	23.56	156638
2017-10-23	23.50	24.18	22.81	23.88	91208
2017-10-24	24.41	24.90	23.40	23.88	129560
2017-10-25	23.85	24.21	22.50	22.99	79268
2017-10-26	22.74	23.94	22.50	23.63	42177
2017-10-27	23.88	25.00	23.82	24.64	93312
2017-10-30	24.65	25.58	23.59	23.73	125559
2017-10-31	23.91	25.08	23.91	24.21	55728
2017-11-01	24.41	24.79	23.00	23.18	97346
2017-11-02	23.05	23.68	22.50	23.08	62123
2017-11-03	23.71	27.23	22.84	23.53	357058
2017-11-06	23.91	25.92	23.81	25.70	191376
2017-11-07	26.00	26.00	24.15	25.20	163078
2017-11-08	25.24	29.00	24.29	28.03	367523
2017-11-09	28.04	32.21	28.04	29.63	463080
2017-11-10	29.23	34.82	29.16	30.33	488507
2017-11-13	29.47	30.00	26.77	27.15	270499
2017-11-14	27.12	30.43	26.84	27.44	246267
2017-11-15	27.12	28.05	26.88	27.22	207511
2017-11-16	27.50	28.50	25.69	25.98	212994
2017-11-17	25.69	25.78	24.54	24.87	165316
2017-11-20	24.93	26.90	24.80	25.94	100412
2017-11-21	25.73	27.55	25.73	26.08	134322
2017-11-22	26.16	26.79	25.12	25.47	97002
2017-11-24	25.48	25.93	25.00	25.61	55953
2017-11-27	25.53	26.48	23.44	23.53	295988
2017-11-28	23.85	23.85	20.27	20.84	372103
2017-11-29	20.48	24.68	20.48	23.88	336559
2017-11-30	23.80	23.84	21.43	21.59	251242
2017-12-01	21.37	22.96	21.06	22.89	141391
2017-12-04	23.02	23.02	21.17	22.02	145129
2017-12-05	22.27	23.35	22.02	22.91	129757
2017-12-06	22.76	22.94	22.07	22.20	51613
2017-12-07	22.26	23.15	21.87	22.88	55137
2017-12-08	23.01	23.75	22.29	23.19	92045
2017-12-11	23.32	24.22	22.45	23.93	105092
2017-12-12	23.64	26.13	23.17	23.98	203911
2017-12-13	24.05	25.63	23.16	24.01	123526
2017-12-14	25.62	25.95	24.19	24.91	144811
2017-12-15	25.00	25.50	24.33	24.78	150888
2017-12-18	25.03	25.44	23.58	24.31	185302
2017-12-19	23.98	24.55	23.32	23.50	83865
2017-12-20	23.55	23.90	23.07	23.30	47519
2017-12-21	23.45	23.99	23.03	23.08	61986
2017-12-22	23.00	23.47	22.95	23.43	68847
2017-12-26	23.43	24.75	22.93	24.12	160089
2017-12-27	24.30	25.42	23.65	23.96	275896
2017-12-28	24.32	25.45	23.77	24.16	160660
2017-12-29	24.16	24.59	23.52	23.60	111165
2018-01-02	23.84	24.08	22.73	22.89	107959
2018-01-03	23.00	23.94	22.54	23.06	132126
2018-01-04	23.25	23.25	22.66	22.84	54402
2018-01-05	22.99	23.94	22.94	23.84	71438
2018-01-08	23.88	24.22	23.43	24.02	29936
2018-01-09	24.06	24.87	24.05	24.69	54364
2018-01-10	24.46	24.65	23.54	24.22	75109
2018-01-11	24.23	24.34	23.15	23.18	61801
2018-01-12	23.23	23.48	22.85	23.07	54051
2018-01-16	23.17	23.80	22.87	23.26	66739
2018-01-17	23.44	23.94	23.10	23.76	105791
2018-01-18	23.52	24.70	22.20	22.39	196104
2018-01-19	22.28	23.48	21.51	23.43	152768
2018-01-22	23.48	23.48	21.83	22.27	106431
2018-01-23	22.30	22.91	22.13	22.63	94755
2018-01-24	22.56	22.70	22.27	22.53	48413
2018-01-25	22.62	22.63	22.22	22.47	29387
2018-01-26	22.54	22.54	21.62	21.99	68421
2018-01-29	21.55	21.95	20.03	20.59	126168
2018-01-30	20.26	21.45	20.01	20.52	108857
2018-01-31	20.80	21.49	20.25	20.28	82369
2018-02-01	20.37	20.37	18.05	18.96	195094
2018-02-02	18.78	19.84	18.24	19.76	114317
2018-02-05	19.53	20.12	18.22	18.32	113599
2018-02-06	18.00	19.87	17.50	19.38	147095
2018-02-07	19.90	19.90	18.90	18.97	93065
2018-02-08	18.91	19.55	18.06	18.28	72740
2018-02-09	18.44	19.21	17.80	18.24	111227
2018-02-12	18.43	18.75	17.64	18.00	107957
2018-02-13	18.08	18.32	17.17	17.53	91664
2018-02-14	17.37	18.21	17.34	17.93	70860
2018-02-15	18.09	19.45	17.70	18.98	82314
2018-02-16	18.86	19.20	18.10	18.82	56515
2018-02-20	18.61	19.12	18.60	18.71	39817
2018-02-21	18.84	19.49	18.48	18.54	60651
2018-02-22	18.65	18.91	18.19	18.25	17776
2018-02-23	18.41	18.83	18.29	18.50	41236
2018-02-26	18.65	19.08	18.30	18.49	38875
2018-02-27	18.44	19.20	18.44	18.59	56473
2018-02-28	18.71	19.60	18.42	18.50	108789
2018-03-01	18.40	19.14	17.69	18.08	101638
2018-03-02	17.98	18.25	17.41	17.76	80017
2018-03-05	17.99	18.43	17.56	17.81	61392
2018-03-06	17.61	18.25	17.30	17.55	39768
2018-03-07	17.54	17.90	17.33	17.74	28937
2018-03-08	17.88	18.27	17.43	17.51	36873
2018-03-09	17.60	18.46	17.06	17.36	134003
2018-03-12	17.45	17.93	16.00	16.63	326385
2018-03-13	16.70	17.01	16.22	16.69	194890
2018-03-14	16.74	16.78	15.82	16.31	133426
2018-03-15	16.34	16.38	14.45	14.51	422210
2018-03-16	14.35	15.77	14.10	15.13	880570
2018-03-19	15.50	16.22	13.80	14.52	387324
2018-03-20	14.64	15.21	14.27	15.03	149770
2018-03-21	15.01	15.27	14.51	14.77	95465
2018-03-22	14.63	14.63	13.91	14.16	107701
2018-03-23	14.19	14.19	12.91	13.03	187955
2018-03-26	13.16	13.61	12.53	13.52	147955
2018-03-27	13.62	13.92	13.03	13.12	90522
2018-03-28	13.25	13.89	12.62	12.67	86507
2018-03-29	12.80	13.57	12.80	13.53	89531
2018-04-02	13.51	14.45	13.37	14.04	221171
2018-04-03	14.13	15.00	13.92	14.74	79416
2018-04-04	14.47	15.57	14.05	15.52	102402
2018-04-05	15.64	19.66	15.32	19.15	500098
2018-04-06	18.93	18.93	17.50	17.79	207813
2018-04-09	17.94	19.35	16.54	16.68	123235
2018-04-10	16.99	19.22	16.73	18.20	93407
2018-04-11	17.91	18.65	17.32	17.59	113099
2018-04-12	17.71	18.24	17.54	18.18	83563
2018-04-13	22.50	22.50	19.63	20.10	1589282
2018-04-16	20.30	20.30	18.07	19.35	330298
2018-04-17	19.35	19.58	18.83	19.20	69694
2018-04-18	19.15	19.63	18.80	19.57	107040
2018-04-19	19.51	19.76	18.52	18.91	84459
2018-04-20	18.78	19.09	18.00	18.38	133004
2018-04-23	18.51	18.51	17.07	17.70	149128
2018-04-24	17.70	18.02	16.00	17.33	327456
2018-04-25	17.11	17.16	15.40	15.71	257010
2018-04-26	15.52	17.32	15.52	17.32	161123
2018-04-27	17.38	17.69	17.04	17.64	80619
2018-04-30	17.65	18.33	17.57	17.59	152285
2018-05-01	17.49	18.10	16.75	17.95	52154
2018-05-02	17.89	18.84	17.88	18.55	81403
2018-05-03	18.44	18.64	18.07	18.21	69884
2018-05-04	18.09	19.10	18.09	19.01	107760
2018-05-07	19.04	21.25	19.00	20.28	236692
2018-05-08	20.30	22.20	19.27	19.98	418526
2018-05-09	18.97	18.97	16.23	17.30	315287
2018-05-10	17.01	17.63	16.05	16.24	212219
2018-05-11	16.40	16.40	14.69	15.19	210983
2018-05-14	15.24	15.54	14.11	14.64	164097
2018-05-15	14.47	15.59	14.47	15.45	117179
2018-05-16	16.00	17.27	15.95	16.80	188800
2018-05-17	16.88	17.37	15.65	15.95	166360
2018-05-18	15.94	16.22	15.14	15.22	115154
2018-05-21	15.29	15.72	14.82	15.19	123054
2018-05-22	15.30	15.74	14.82	15.12	70549
2018-05-23	15.00	15.41	15.00	15.27	41652
2018-05-24	15.21	15.47	15.00	15.46	51467
2018-05-25	15.38	15.97	15.35	15.89	48505
2018-05-29	15.89	16.71	15.57	15.84	40236
2018-05-30	16.06	16.39	15.73	16.00	50604
2018-05-31	16.00	16.19	15.63	15.79	49262
2018-06-01	15.72	16.16	15.62	16.10	45616
2018-06-04	16.02	17.09	16.02	17.00	90148
2018-06-05	17.18	18.90	16.89	17.72	189859
2018-06-06	17.67	18.31	17.02	17.45	80904
2018-06-07	17.49	17.92	17.23	17.77	87236
2018-06-08	17.71	18.34	17.69	17.92	100719
2018-06-11	18.13	18.64	17.32	17.46	97890
2018-06-12	17.54	18.27	17.29	17.44	84512
2018-06-13	17.54	17.74	17.08	17.14	48902
2018-06-14	17.12	17.41	16.62	16.74	65288
2018-06-15	16.62	16.94	16.26	16.40	58139
2018-06-18	16.40	16.64	16.11	16.26	48896
2018-06-19	16.13	16.55	16.00	16.29	63898
2018-06-20	16.63	17.24	16.48	16.70	72335
2018-06-21	16.65	16.95	16.27	16.37	31918
2018-06-22	16.50	16.57	15.74	16.52	225387
2018-06-25	16.52	16.52	14.75	15.38	124878
2018-06-26	15.45	15.72	15.21	15.41	43544
2018-06-27	15.41	15.41	14.67	15.16	50025
2018-06-28	15.14	15.36	14.90	14.97	65914
2018-06-29	15.00	15.19	14.31	15.14	83319
2018-07-02	14.91	16.11	14.80	15.99	41597
2018-07-03	16.07	16.50	15.66	16.45	56514
2018-07-05	16.40	16.60	15.26	15.50	79964
2018-07-06	15.50	16.15	15.16	15.40	38725
2018-07-09	15.45	15.60	14.90	14.99	71893
2018-07-10	15.05	15.05	14.02	14.23	110782
2018-07-11	14.24	14.93	14.10	14.75	83400
2018-07-12	14.74	15.58	14.39	15.42	65113
2018-07-13	15.27	15.47	14.74	14.81	24845
2018-07-16	14.74	14.82	14.23	14.42	40488
2018-07-17	14.49	14.50	13.65	13.72	114599
2018-07-18	13.79	13.96	13.51	13.76	48220
2018-07-19	13.72	14.37	13.72	13.96	47509
2018-07-20	13.93	14.32	13.59	14.22	47494
2018-07-23	14.13	14.35	13.81	13.86	42773
2018-07-24	13.95	14.18	13.77	14.07	34862
2018-07-25	14.00	14.33	13.68	13.84	42424
2018-07-26	13.78	14.28	13.58	14.16	27738
2018-07-27	14.18	14.24	13.80	14.07	45671
2018-07-30	14.03	14.30	13.61	13.75	95365
2018-07-31	13.84	13.91	12.51	13.36	202275
2018-08-01	13.36	13.99	13.36	13.63	36612
2018-08-02	13.45	13.51	12.66	13.10	92949
2018-08-03	13.15	13.22	12.75	12.83	43383
2018-08-06	12.85	13.33	12.85	13.24	33314
2018-08-07	13.24	13.61	13.24	13.47	16252
2018-08-08	13.53	14.98	13.53	14.65	83662
2018-08-09	14.47	14.84	14.37	14.82	12042
2018-08-10	14.80	15.40	14.71	15.03	71827
2018-08-13	15.00	15.03	14.81	14.90	30230
2018-08-14	15.03	15.03	14.38	14.54	23538
2018-08-15	14.32	14.70	14.05	14.54	28866
2018-08-16	14.68	15.58	14.68	15.17	49562
2018-08-17	15.33	15.45	14.84	14.95	51645
2018-08-20	14.81	14.81	13.42	13.45	47774
2018-08-21	13.48	14.08	13.45	13.84	21640
2018-08-22	13.90	15.00	13.90	14.35	30763
2018-08-23	14.40	14.58	14.12	14.21	30467
2018-08-24	14.27	14.33	13.75	13.89	29396
2018-08-27	13.87	14.03	13.50	13.62	31591
2018-08-28	13.67	14.14	13.43	14.09	27657
2018-08-29	14.22	14.45	13.71	14.08	20901
2018-08-30	14.16	14.69	14.15	14.31	58421
2018-08-31	14.17	14.62	14.17	14.36	21924
2018-09-04	14.44	14.61	13.88	14.04	24657
2018-09-05	13.93	13.93	13.20	13.80	28393
2018-09-06	13.97	13.99	13.29	13.74	19495
2018-09-07	13.75	14.03	13.02	13.13	77562
2018-09-10	13.18	13.87	12.88	13.13	51144
2018-09-11	13.14	13.34	12.94	13.01	35228
2018-09-12	12.99	14.42	12.99	14.13	59601
2018-09-13	13.93	14.37	13.60	13.69	50770
2018-09-14	13.76	14.58	13.76	14.15	58107
2018-09-17	14.27	14.96	14.27	14.59	61739
2018-09-18	14.76	14.93	14.29	14.43	113086
2018-09-19	14.50	15.00	14.18	14.23	48116
2018-09-20	14.38	14.60	13.94	14.37	43988
2018-09-21	14.37	14.56	13.83	13.85	140919
2018-09-24	13.92	14.34	13.81	14.16	48236
2018-09-25	14.18	14.56	13.97	14.00	29053
2018-09-26	14.22	14.60	14.22	14.46	48777
2018-09-27	14.44	14.61	14.13	14.17	22519
2018-09-28	14.15	14.20	13.89	14.19	46205
2018-10-01	14.07	14.30	14.07	14.24	38103
2018-10-02	14.15	14.70	14.15	14.34	32352
2018-10-03	14.40	14.81	14.15	14.22	38311
2018-10-04	14.22	14.48	13.50	13.60	38877
2018-10-05	13.59	13.61	12.85	13.06	58134
2018-10-08	12.93	12.98	12.75	12.84	50836
2018-10-09	13.09	13.09	12.06	12.16	67994
2018-10-10	12.00	12.75	11.10	11.72	224999
2018-10-11	11.05	11.85	11.05	11.16	71829
2018-10-12	11.23	11.47	10.54	10.71	82136
2018-10-15	10.79	11.18	10.60	11.00	65825
2018-10-16	11.09	11.49	10.99	11.43	77459
2018-10-17	11.31	11.31	10.72	10.81	25593
2018-10-18	10.71	10.99	10.29	10.40	37802
2018-10-19	10.39	11.02	9.36	9.68	55525
2018-10-22	9.83	10.17	9.12	9.27	81122
2018-10-23	9.10	9.68	8.60	9.56	134702
2018-10-24	9.50	9.98	8.95	9.08	66645
2018-10-25	9.05	10.83	8.88	10.68	84652
2018-10-26	10.38	11.85	9.80	10.88	90702
2018-10-29	10.92	11.29	10.32	10.44	41332
2018-10-30	10.46	11.89	10.31	11.80	77994
2018-10-31	10.50	12.85	10.50	12.81	77878
2018-11-01	12.83	13.79	12.52	13.65	45229
2018-11-02	13.72	14.23	13.22	13.85	60162
2018-11-05	13.90	13.90	12.86	13.30	47809
2018-11-06	13.24	14.40	13.24	13.98	57207
2018-11-07	13.91	14.00	13.00	13.33	39759
2018-11-08	13.25	13.84	13.09	13.75	47699
2018-11-09	13.71	14.11	12.35	12.51	94637
2018-11-12	12.40	13.15	11.55	13.10	91574
2018-11-13	13.05	13.40	12.43	13.18	38827
2018-11-14	13.21	13.66	12.15	12.28	27147
2018-11-15	12.14	13.59	12.02	13.14	56414
2018-11-16	12.93	12.95	12.64	12.64	27967
2018-11-19	12.67	13.70	12.04	13.33	54121
2018-11-20	13.27	13.27	12.65	12.71	15848
2018-11-21	12.69	13.11	12.40	12.79	27007
2018-11-23	12.74	12.91	12.50	12.71	14547
2018-11-26	12.72	13.15	12.53	12.79	19575
2018-11-27	12.72	12.72	12.18	12.37	55290
2018-11-28	12.39	13.28	12.36	12.75	50403
2018-11-29	12.69	13.00	12.08	12.25	46071
2018-11-30	12.25	12.75	12.06	12.54	62822
2018-12-03	12.55	13.10	12.54	12.92	97992
2018-12-04	12.80	12.80	12.30	12.39	78918
2018-12-06	12.30	12.60	12.25	12.46	70555
2018-12-07	12.80	13.00	12.68	12.90	48817
2018-12-10	12.81	12.85	12.07	12.28	73662
2018-12-11	12.52	13.04	12.25	12.61	57103
2018-12-12	12.68	12.95	12.00	12.57	53516
2018-12-13	12.57	12.57	12.05	12.43	40506
2018-12-14	12.32	12.61	11.75	11.94	100442
2018-12-17	12.10	12.44	11.21	11.39	97978
2018-12-18	11.52	11.60	10.62	11.30	163697
2018-12-19	11.35	11.38	10.40	10.62	148834
2018-12-20	10.58	10.90	9.84	9.94	142629
2018-12-21	9.94	10.02	9.52	10.01	182413
2018-12-24	10.00	11.02	10.00	10.87	34180
2018-12-26	10.88	12.03	10.84	11.55	111906
2018-12-27	11.45	12.46	11.45	11.99	110767
2018-12-28	12.10	12.10	11.22	11.39	96506
2018-12-31	11.49	12.00	11.23	11.46	81557
2019-01-02	11.37	12.67	11.16	12.46	59801
2019-01-03	12.36	12.38	11.72	11.95	37783
2019-01-04	12.17	12.63	11.81	12.45	86385
2019-01-07	12.70	13.39	12.60	13.22	131807
2019-01-08	13.57	14.04	12.72	12.83	161036
2019-01-09	12.98	13.20	12.23	12.50	60465
2019-01-10	12.47	12.79	11.72	12.09	63838
2019-01-11	12.12	12.58	11.72	12.32	63241
2019-01-14	12.28	12.85	11.80	11.99	32777
2019-01-15	12.07	12.56	11.58	11.69	43845
2019-01-16	11.75	12.40	11.60	12.07	36913
2019-01-17	11.96	12.55	11.85	11.98	94875
2019-01-18	12.03	12.58	12.03	12.24	94863
2019-01-22	12.23	12.30	11.50	11.78	88038
2019-01-23	11.94	12.24	11.63	12.17	77562
2019-01-24	12.44	12.44	11.90	12.25	57927
2019-01-25	12.26	13.20	12.21	12.70	65024
2019-01-28	12.60	12.80	12.13	12.16	44597
2019-01-29	12.21	12.45	11.94	12.11	56221
2019-01-30	12.29	13.10	12.11	12.91	31805
2019-01-31	12.98	13.49	12.84	13.36	64247
2019-02-01	13.38	14.21	13.30	14.05	50875
2019-02-04	14.85	15.66	14.36	15.38	164451
2019-02-05	16.09	16.66	14.76	15.12	200855
2019-02-06	15.55	15.55	14.76	15.50	53065
2019-02-07	15.28	15.61	14.61	15.11	46250
2019-02-08	15.11	16.93	15.11	16.12	211149
2019-02-11	16.16	17.71	16.16	17.34	94487
2019-02-12	17.47	18.52	17.01	17.25	109862
2019-02-13	17.54	17.56	16.58	17.30	79151
2019-02-14	17.01	18.43	17.01	18.13	78434
2019-02-15	18.35	18.70	17.88	18.09	88467
2019-02-19	18.15	18.15	16.28	16.41	90944
2019-02-20	16.28	16.78	16.12	16.70	103802
2019-02-21	16.63	17.57	16.57	17.48	35736
2019-02-22	17.50	18.54	16.95	18.23	101659
2019-02-25	18.45	18.77	17.66	18.06	171752
2019-02-26	17.88	18.60	17.11	18.49	62629
2019-02-27	18.54	18.74	17.59	17.76	48461
2019-02-28	17.83	18.09	17.69	17.83	32101
2019-03-01	18.20	19.31	18.14	19.27	180844
2019-03-04	19.29	19.30	18.00	18.05	98760
2019-03-05	18.05	18.31	17.09	17.22	70257
2019-03-06	17.26	17.55	16.53	16.82	74685
2019-03-07	16.86	17.03	16.32	16.40	36007
2019-03-08	16.40	17.12	16.40	16.95	58446
2019-03-11	16.95	18.64	16.52	18.48	85895
2019-03-12	18.44	18.66	17.66	18.32	45485
2019-03-13	18.50	18.50	17.50	17.77	46110
2019-03-14	17.80	17.80	17.34	17.38	25142
2019-03-15	17.46	18.13	17.40	18.12	85828
2019-03-18	17.72	18.42	17.55	18.25	37448
2019-03-19	18.33	18.90	17.96	18.83	44194
2019-03-20	18.70	19.76	18.31	18.89	72116
2019-03-21	18.93	19.77	18.93	19.44	65976
2019-03-22	19.25	19.39	17.89	17.97	99331
2019-03-25	17.80	18.37	17.45	18.20	25892
2019-03-26	18.20	18.50	17.79	17.99	29843
2019-03-27	18.00	18.24	17.23	17.54	45464
2019-03-28	17.60	17.96	17.30	17.65	20414
2019-03-29	17.79	17.90	17.14	17.59	60951
2019-04-01	17.80	17.84	16.86	17.05	41726
2019-04-02	17.08	17.08	16.50	16.61	38357
2019-04-03	16.81	16.88	16.31	16.54	25217
2019-04-04	16.41	16.68	16.29	16.58	19172
2019-04-05	16.66	17.08	16.47	17.03	31462
2019-04-08	16.82	17.49	16.82	17.34	39235
2019-04-09	17.26	17.35	16.75	16.75	20894
2019-04-10	16.81	16.92	16.19	16.40	43506
2019-04-11	16.73	17.48	15.74	15.86	27457
2019-04-12	15.95	16.22	15.44	15.60	31229
2019-04-15	15.61	16.32	15.50	16.02	56846
2019-04-16	16.07	16.30	15.90	16.09	32204
2019-04-17	16.28	16.37	15.11	15.56	40464
2019-04-18	15.38	15.85	15.38	15.58	29664
2019-04-22	15.59	16.14	15.32	15.48	29380
2019-04-23	15.54	16.72	15.54	16.41	73760
2019-04-24	16.50	16.99	16.25	16.90	30918
2019-04-25	16.80	17.26	16.18	16.40	32232
2019-04-26	16.47	16.86	15.77	16.46	45078
2019-04-29	16.37	17.06	16.37	16.89	27702
2019-04-30	16.87	16.87	15.12	16.02	75775
2019-05-01	14.91	15.13	11.33	11.40	507141
2019-05-02	11.42	11.71	10.79	11.47	199432
2019-05-03	11.68	13.23	11.68	13.15	185638
2019-05-06	13.15	13.18	12.56	12.82	54743
2019-05-07	12.72	12.89	12.00	12.33	53410
2019-05-08	12.38	13.13	12.28	12.84	103466
2019-05-09	12.69	12.80	12.29	12.62	44387
2019-05-10	12.50	12.82	12.24	12.70	36399
2019-05-13	12.51	12.51	12.02	12.20	98593
2019-05-14	12.30	12.88	12.15	12.54	32302
2019-05-15	12.42	12.96	12.41	12.67	33642
2019-05-16	12.63	13.25	12.47	13.03	40300
2019-05-17	12.81	13.02	12.30	12.46	49905
2019-05-20	12.34	12.86	12.22	12.46	26659
2019-05-21	12.58	13.23	12.58	12.99	28920
2019-05-22	12.92	12.92	12.22	12.41	36475
2019-05-23	12.32	12.39	11.52	11.74	52557
2019-05-24	11.84	12.50	11.84	12.36	32832
2019-05-28	12.40	12.72	12.00	12.11	24973
2019-05-29	11.99	12.07	11.61	11.80	39995
2019-05-30	11.80	12.89	11.66	12.37	130536
2019-05-31	12.24	12.53	11.78	11.93	38035
2019-06-03	11.91	12.26	11.40	11.51	39215
2019-06-04	11.73	11.90	11.00	11.11	36049
2019-06-05	11.22	11.86	11.11	11.27	19051
2019-06-06	11.24	11.39	10.93	11.14	22958
2019-06-07	11.26	11.54	10.95	11.16	39753
2019-06-10	11.23	12.95	11.21	12.86	50140
2019-06-11	12.73	12.80	11.83	12.03	39191
2019-06-12	11.94	12.51	11.53	12.35	20136
2019-06-13	11.79	12.90	11.79	12.55	25609
2019-06-14	12.55	12.71	12.06	12.34	17884
2019-06-17	12.59	12.59	11.84	12.42	27421
2019-06-18	12.17	12.73	12.03	12.18	36641
2019-06-19	12.37	12.58	12.17	12.26	14273
2019-06-20	12.64	12.64	12.06	12.18	30654
2019-06-21	11.85	12.25	11.62	11.86	42846
2019-06-24	11.89	12.30	11.71	12.04	38944
2019-06-25	11.98	13.14	11.94	12.94	47946
2019-06-26	12.99	13.32	12.38	13.07	26743
2019-06-27	13.10	13.53	12.80	13.10	39152
2019-06-28	13.33	13.33	12.84	13.20	163541
2019-07-01	13.45	13.45	12.71	12.93	54222
2019-07-02	12.58	13.10	12.58	13.06	12775
2019-07-03	13.10	13.25	12.90	13.24	11148
2019-07-05	13.08	13.36	13.01	13.07	20599
2019-07-08	12.97	13.26	12.75	13.04	59892
2019-07-09	12.98	13.40	12.75	12.79	28683
2019-07-10	12.77	12.99	12.34	12.66	28342
2019-07-11	12.66	13.48	12.27	12.58	72471
2019-07-12	12.64	12.99	12.41	12.50	33274
2019-07-15	12.50	12.50	12.12	12.37	15377
2019-07-16	12.28	12.54	12.25	12.34	12020
2019-07-17	12.22	12.80	12.22	12.60	24878
2019-07-18	12.59	12.90	12.02	12.69	30867
2019-07-19	12.57	12.70	12.14	12.39	20346
2019-07-22	12.46	12.52	12.21	12.46	13953
2019-07-23	12.36	12.59	12.16	12.32	31042
2019-07-24	12.33	13.05	12.13	12.97	21856
2019-07-25	12.83	12.83	12.31	12.71	23405
2019-07-26	12.78	13.50	12.50	13.20	44402
2019-07-29	13.29	13.30	12.85	12.86	24965
2019-07-30	12.78	13.45	12.78	13.40	71705
2019-07-31	13.36	13.76	13.06	13.06	91117
2019-08-01	13.11	13.48	12.59	12.64	29702
2019-08-02	12.50	12.80	12.00	12.51	63693
2019-08-05	12.37	12.39	11.12	11.73	76944
2019-08-06	11.80	12.26	11.15	11.55	61940
2019-08-07	11.41	11.59	10.92	11.03	43112
2019-08-08	11.19	11.94	10.91	11.53	59453
2019-08-09	11.49	12.27	10.60	10.75	97133
2019-08-12	10.80	11.00	10.62	10.73	24309
2019-08-13	10.64	11.76	10.64	11.54	25851
2019-08-14	11.23	11.73	10.85	11.01	34473
2019-08-15	11.26	11.36	11.06	11.28	42846
2019-08-16	11.35	11.35	10.81	10.94	21596
2019-08-19	11.13	11.33	10.92	11.31	13831
2019-08-20	11.21	11.47	11.20	11.31	8893
2019-08-21	11.43	11.44	11.07	11.16	13426
2019-08-22	11.23	12.31	11.01	12.00	44196
2019-08-23	11.89	12.08	11.14	11.25	18414
2019-08-26	11.31	11.70	11.25	11.55	25108
2019-08-27	11.61	11.91	11.11	11.14	27373
2019-08-28	11.19	11.74	11.13	11.43	30871
2019-08-29	11.61	11.97	11.61	11.82	12636
2019-08-30	11.95	12.12	11.24	11.99	18994
2019-09-03	11.86	12.04	11.36	11.99	46070
2019-09-04	12.13	12.34	11.86	12.03	22477
2019-09-05	12.21	12.90	11.93	12.54	32512
2019-09-06	12.61	12.95	12.38	12.81	19505
2019-09-09	12.79	13.96	12.60	13.12	37378
2019-09-10	13.22	14.42	12.96	14.11	60283
2019-09-11	14.15	14.50	13.62	14.01	108397
2019-09-12	13.98	14.50	13.80	14.48	52430
2019-09-13	14.43	14.77	14.30	14.49	57473
2019-09-16	14.45	16.40	14.09	16.18	70238
2019-09-17	16.00	16.50	15.56	16.26	58654
2019-09-18	16.26	16.43	15.89	16.21	95957
2019-09-19	16.24	16.45	15.75	16.26	88110
2019-09-20	16.23	16.55	16.00	16.53	114796
2019-09-23	16.28	17.43	15.80	17.33	85520
2019-09-24	17.45	17.45	16.65	16.82	122217
2019-09-25	16.76	16.89	16.06	16.08	47344
2019-09-26	16.04	16.12	14.85	15.40	74653
2019-09-27	15.40	16.00	15.30	15.63	51106
2019-09-30	15.60	15.83	15.38	15.44	37450
2019-10-01	15.51	15.66	14.00	14.15	67611
2019-10-02	14.00	14.89	13.53	14.34	46875
2019-10-03	14.28	14.75	14.12	14.58	25046
2019-10-04	14.51	14.76	14.18	14.56	27315
2019-10-07	14.51	14.92	14.42	14.42	22381
2019-10-08	14.26	14.58	13.90	14.27	47094
2019-10-09	14.36	14.63	14.15	14.20	20546
2019-10-10	14.21	14.61	14.08	14.35	24933
2019-10-11	14.56	15.29	14.40	14.56	56506
2019-10-14	14.41	14.41	13.50	13.61	55573
2019-10-15	13.64	14.73	13.48	14.11	54312
2019-10-16	13.48	14.53	13.48	14.00	60667
2019-10-17	14.05	14.90	14.05	14.57	61900
2019-10-18	14.44	15.16	14.20	15.08	76965
2019-10-21	15.12	15.89	15.00	15.70	57952
2019-10-22	15.68	16.01	15.22	15.97	48552
2019-10-23	15.93	16.30	15.26	15.37	48139
2019-10-24	15.37	15.57	14.73	15.02	32633
2019-10-25	15.00	15.47	14.89	14.95	29336
2019-10-28	15.02	15.28	14.15	14.42	55165
2019-10-29	14.47	14.75	13.88	13.96	54145
2019-10-30	13.97	13.97	13.50	13.76	29674
2019-10-31	13.67	14.08	13.46	14.08	21414
2019-11-01	14.41	14.77	14.11	14.43	44394
2019-11-04	14.46	14.85	14.32	14.57	27129
2019-11-05	14.66	15.05	14.27	14.76	49809
2019-11-06	14.98	15.59	14.75	14.91	48192
2019-11-07	15.09	15.44	13.97	14.31	95018
2019-11-08	14.46	14.94	13.66	14.39	63333
2019-11-11	14.32	14.73	14.14	14.30	30168
2019-11-12	14.33	15.15	14.30	14.49	89365
2019-11-13	14.41	14.69	14.13	14.23	76240
2019-11-14	14.25	14.39	13.89	14.00	70451
2019-11-15	14.03	14.16	13.71	14.09	71797
2019-11-18	14.00	14.17	13.74	13.94	52670
2019-11-19	14.48	14.48	13.87	14.07	37238
2019-11-20	14.02	14.20	13.01	13.38	85840
2019-11-21	13.44	13.89	13.11	13.80	42784
2019-11-22	13.88	14.03	13.50	13.68	75784
2019-11-25	13.77	14.42	13.47	13.74	69034
2019-11-26	13.74	14.40	13.64	14.24	64198
2019-11-27	14.25	14.66	14.25	14.44	33962
2019-11-29	14.40	14.76	14.29	14.52	13501
2019-12-02	14.48	14.79	13.98	14.27	60156
2019-12-03	14.17	14.21	13.94	14.05	109282
2019-12-04	14.15	14.16	13.68	13.91	42029
2019-12-05	13.93	14.20	13.77	14.06	67489
2019-12-06	14.22	14.70	14.00	14.65	47184
2019-12-09	14.62	14.93	14.44	14.54	49268
2019-12-10	14.76	14.80	14.33	14.59	44824
2019-12-11	14.65	14.99	14.51	14.95	24915
2019-12-12	14.95	15.48	14.78	15.42	50237
2019-12-13	15.49	15.79	14.71	14.80	30292
2019-12-16	14.81	15.05	14.20	14.22	37660
2019-12-17	14.24	14.31	13.92	13.97	48166
2019-12-18	13.84	13.86	13.18	13.23	48087
2019-12-19	13.26	13.31	12.43	12.58	62793
2019-12-20	12.61	13.37	12.60	13.18	51791
2019-12-23	13.13	13.36	12.87	13.32	41305
2019-12-24	13.32	13.77	13.29	13.70	24177
2019-12-26	13.82	13.82	13.61	13.74	17315
2019-12-27	13.76	13.76	13.35	13.66	26758
2019-12-30	13.65	13.65	13.11	13.18	36200
2019-12-31	13.04	13.49	13.04	13.41	28382
2020-01-02	13.63	15.15	13.45	14.66	74390
2020-01-03	14.65	14.66	14.06	14.11	52185
2020-01-06	14.11	14.60	13.97	14.48	25562
2020-01-07	14.42	15.16	14.23	14.79	50087
2020-01-08	14.85	15.33	14.76	15.08	25963
2020-01-09	15.22	15.75	14.90	15.01	36442
2020-01-10	15.04	15.32	14.84	15.20	49635
2020-01-13	15.38	16.25	14.21	15.07	120357
2020-01-14	15.07	15.17	14.00	14.06	48289
2020-01-15	14.18	14.49	13.90	14.27	68642
2020-01-16	14.44	14.44	14.06	14.19	38623
2020-01-17	14.38	14.46	14.00	14.09	57271
2020-01-21	14.01	14.15	13.77	13.96	54694
2020-01-22	13.85	14.30	13.84	14.26	46545
2020-01-23	14.20	14.54	14.20	14.29	22068
2020-01-24	14.42	14.42	14.06	14.22	21542
2020-01-27	13.89	14.50	13.89	14.33	64205
2020-01-28	14.34	14.46	13.95	14.01	93140
2020-01-29	14.01	14.66	13.69	14.40	59002
2020-01-30	14.40	14.63	14.04	14.59	45685
2020-01-31	14.48	14.86	13.60	14.00	48151
2020-02-03	14.01	14.37	13.86	13.91	35208
2020-02-04	14.00	14.11	13.78	13.84	16160
2020-02-05	14.01	14.19	13.84	14.06	15514
2020-02-06	14.01	14.10	13.60	13.65	20534
2020-02-07	13.65	13.89	13.64	13.72	50449
2020-02-10	13.84	14.06	13.58	13.73	48646
2020-02-11	13.58	13.87	13.58	13.75	29297
2020-02-12	13.85	13.86	13.60	13.62	19075
2020-02-13	13.60	13.60	12.18	12.18	59099
2020-02-14	7.00	8.76	7.00	8.55	1190137
2020-02-18	8.25	8.35	7.56	8.12	279287
2020-02-19	8.29	8.42	7.29	7.70	275714
2020-02-20	7.68	7.85	7.37	7.61	82216
2020-02-21	7.70	7.70	7.00	7.02	137898
2020-02-24	7.02	7.21	6.80	7.05	132496
2020-02-25	7.06	7.10	6.73	6.86	118010
2020-02-26	6.84	7.36	6.78	6.84	108417
2020-02-27	6.77	6.91	6.33	6.59	108958
2020-02-28	6.48	6.86	6.17	6.85	110956
2020-03-02	6.81	7.07	6.59	6.95	91976
2020-03-03	6.96	7.00	6.63	6.67	71937
2020-03-04	6.96	7.49	6.70	7.25	111667
2020-03-05	7.03	7.60	7.01	7.49	53682
2020-03-06	7.42	7.94	7.18	7.74	94884
2020-03-09	7.55	7.55	6.75	7.21	107306
2020-03-10	7.40	7.40	7.00	7.11	47393
2020-03-11	7.03	7.09	6.15	6.36	118653
2020-03-12	6.11	6.46	5.69	6.08	98586
2020-03-13	6.07	6.10	5.53	5.77	192175
2020-03-16	5.54	5.90	5.11	5.23	135123
2020-03-17	5.45	7.13	5.24	6.99	204372
2020-03-18	6.58	7.53	6.00	6.27	156877
2020-03-19	6.27	6.94	6.00	6.29	130745
2020-03-20	6.56	6.67	6.00	6.07	112482
2020-03-23	6.01	6.34	5.59	5.77	64986
2020-03-24	6.15	6.40	5.87	6.30	92422
2020-03-25	6.32	6.54	6.07	6.13	71167
2020-03-26	6.17	6.46	5.70	6.36	107568
2020-03-27	6.29	6.85	6.04	6.68	72001
2020-03-30	6.83	6.95	6.35	6.74	41517
2020-03-31	6.74	7.39	6.68	7.16	99548
2020-04-01	7.00	7.16	6.06	6.23	80641
2020-04-02	6.25	6.80	6.02	6.27	46384
2020-04-03	6.39	6.92	6.01	6.56	70384
2020-04-06	6.85	7.28	6.72	7.25	83856
2020-04-07	7.30	7.30	6.50	6.89	135974
2020-04-08	6.90	7.06	6.80	6.87	48780
2020-04-09	6.90	7.10	6.65	6.98	85048
2020-04-13	6.97	6.97	6.55	6.77	71448
2020-04-14	6.90	7.25	6.89	7.17	92756
2020-04-15	6.94	7.02	6.61	6.61	54512
2020-04-16	6.71	6.71	6.31	6.40	55399
2020-04-17	6.45	7.10	6.45	6.89	91474
2020-04-20	6.86	7.05	6.40	6.53	54849
2020-04-21	6.34	6.62	6.21	6.57	83677
2020-04-22	6.61	6.95	6.51	6.90	57941
2020-04-23	6.97	7.20	6.90	7.01	50530
2020-04-24	7.16	8.05	7.00	7.93	115384
2020-04-27	8.19	9.91	7.96	9.60	181257
2020-04-28	9.35	10.53	9.20	10.23	287683
2020-04-29	10.25	10.56	9.81	10.42	224444
2020-04-30	10.02	11.97	9.56	11.23	259269
2020-05-01	11.57	11.61	8.38	8.60	440425
2020-05-04	8.43	8.76	7.82	8.08	158222
2020-05-05	8.28	9.12	8.19	8.55	143237
2020-05-06	8.69	9.37	8.69	8.99	115353
2020-05-07	9.18	9.18	8.47	8.99	149696
2020-05-08	9.08	12.00	9.01	11.02	358106
2020-05-11	11.43	12.10	11.06	11.74	432930
2020-05-12	12.22	14.00	12.00	13.09	684388
2020-05-13	12.67	12.67	11.05	11.44	132439
2020-05-14	11.22	11.93	10.69	11.47	117790
2020-05-15	11.46	11.67	10.61	10.83	135540
2020-05-18	11.13	11.32	10.42	10.66	127698
2020-05-19	10.55	10.75	9.85	10.11	126907
2020-05-20	10.21	10.39	9.83	10.26	87600
2020-05-21	10.33	10.64	9.81	10.00	145343
2020-05-22	10.04	10.15	9.62	10.02	120016
2020-05-26	10.37	10.66	9.59	9.75	147448
2020-05-27	9.86	10.10	9.61	9.88	110782
2020-05-28	10.02	10.26	9.27	9.50	100749
2020-05-29	9.39	9.39	8.46	9.09	131637
2020-06-01	9.06	9.17	8.85	8.86	77541
2020-06-02	8.87	8.90	8.39	8.76	86365
2020-06-03	8.84	9.24	8.60	8.94	78576
2020-06-04	8.87	9.00	8.50	8.58	92144
2020-06-05	8.87	9.32	8.55	8.61	142212
2020-06-08	8.75	9.23	8.68	9.14	224601
2020-06-09	9.19	9.33	8.37	8.41	187756
2020-06-10	8.54	8.57	7.73	8.02	196084
2020-06-11	7.81	8.25	7.80	8.05	234227
2020-06-12	8.31	8.74	7.83	8.32	152291
2020-06-15	8.23	8.69	8.02	8.69	131134
2020-06-16	8.83	9.68	8.74	9.51	119229
2020-06-17	9.62	10.09	9.38	9.66	141298
2020-06-18	9.67	10.80	9.67	10.71	157220
2020-06-19	10.76	11.09	10.45	10.45	203521
2020-06-22	10.07	10.99	10.07	10.74	80997
2020-06-23	10.89	10.93	10.38	10.70	105482
2020-06-24	10.62	10.77	9.79	10.00	126589
2020-06-25	9.99	10.58	9.88	10.04	101221
2020-06-26	10.01	11.00	10.00	10.62	366291
2020-06-29	10.77	11.00	10.14	10.61	109556
2020-06-30	10.61	10.72	10.32	10.46	71108
2020-07-01	10.48	10.58	10.05	10.22	58468
2020-07-02	10.46	10.69	10.10	10.50	56382
2020-07-06	10.66	10.66	10.27	10.36	55906
2020-07-07	10.42	10.63	10.11	10.22	65937
2020-07-08	10.18	10.50	10.07	10.41	70432
2020-07-09	10.43	10.49	10.12	10.30	53580
2020-07-10	10.27	10.45	10.15	10.42	28342
2020-07-13	10.49	10.61	9.77	9.84	105615
2020-07-14	9.89	10.08	9.76	9.95	64450
2020-07-15	10.23	10.63	10.08	10.49	76448
2020-07-16	10.48	10.88	10.15	10.87	56213
2020-07-17	10.86	11.94	10.62	11.41	120225
2020-07-20	11.41	11.77	11.41	11.70	40051
2020-07-21	11.70	12.20	11.50	11.84	111582
2020-07-22	11.81	12.17	11.32	11.43	48524
2020-07-23	11.35	11.71	10.96	11.06	49833
2020-07-24	11.09	11.20	10.82	10.99	32553
2020-07-27	10.88	11.08	10.68	10.81	35542
2020-07-28	10.71	11.19	10.71	10.79	36189
2020-07-29	10.94	11.20	10.86	10.89	62729
2020-07-30	10.81	11.01	10.44	10.54	68885
2020-07-31	10.45	10.66	10.21	10.25	64189
2020-08-03	10.35	11.24	10.35	11.06	62011
2020-08-04	11.06	11.51	10.93	11.48	56240
2020-08-05	11.50	11.50	11.12	11.32	28950
2020-08-06	11.33	11.33	10.71	10.78	33337
2020-08-07	10.77	11.44	10.71	11.13	55985
2020-08-10	11.26	11.57	10.10	10.59	83952
2020-08-11	10.60	10.97	10.30	10.42	59084
2020-08-12	10.52	10.74	10.38	10.47	37537
2020-08-13	10.38	11.42	10.38	10.54	23724
2020-08-14	10.42	10.70	10.40	10.45	21432
2020-08-17	10.52	10.77	10.14	10.23	67363
2020-08-18	10.16	10.72	10.15	10.40	57863
2020-08-19	10.40	10.78	10.25	10.57	102808
2020-08-20	10.61	10.71	10.30	10.52	75820
2020-08-21	10.59	10.64	10.30	10.47	43807
2020-08-24	10.40	10.56	10.27	10.39	61468
2020-08-25	10.51	10.85	10.06	10.15	112124
2020-08-26	10.03	10.35	10.00	10.19	49599
2020-08-27	10.30	10.36	9.95	10.01	108522
2020-08-28	10.08	10.18	9.62	9.81	111359
2020-08-31	9.60	10.20	9.35	9.89	114368
2020-09-01	9.78	9.88	9.55	9.62	42642
2020-09-02	9.51	9.64	9.36	9.37	79490
2020-09-03	9.42	9.66	9.37	9.42	51700
2020-09-04	9.51	9.51	8.76	9.27	106210
2020-09-08	9.29	9.69	9.10	9.60	91705
2020-09-09	9.63	9.83	9.40	9.46	107294
2020-09-10	9.49	11.72	9.49	10.94	378159
2020-09-11	11.00	11.64	10.76	11.25	185376
2020-09-14	11.25	11.89	11.25	11.83	66332
2020-09-15	11.85	11.99	11.46	11.67	84809
2020-09-16	11.66	12.49	11.66	12.19	156713
2020-09-17	12.01	12.69	12.01	12.50	56434
2020-09-18	12.63	13.40	12.53	13.14	123797
2020-09-21	12.92	12.92	11.50	11.56	101226
2020-09-22	11.63	11.81	11.36	11.59	47836
2020-09-23	11.50	11.50	10.56	10.62	65152
2020-09-24	10.62	11.87	10.62	11.08	89871
2020-09-25	11.06	11.81	11.06	11.71	38131
2020-09-28	11.82	11.98	11.70	11.72	44050
2020-09-29	11.80	12.26	11.57	12.23	60611
2020-09-30	12.24	12.25	11.63	11.79	36084
2020-10-01	11.86	12.24	11.40	11.66	75736
2020-10-02	11.54	14.51	11.48	13.41	316529
2020-10-05	13.41	17.77	13.41	16.06	805419
2020-10-06	15.76	15.76	14.68	14.83	249758
2020-10-07	15.20	15.55	14.80	15.43	90123
2020-10-08	15.47	16.14	15.31	15.66	86979
2020-10-09	15.69	15.94	15.30	15.65	39987
2020-10-12	15.57	15.57	15.03	15.40	43676
2020-10-13	15.14	15.76	14.78	15.14	39365
2020-10-14	15.04	15.39	14.81	15.21	56277
2020-10-15	14.97	15.29	14.71	14.97	49469
2020-10-16	14.87	15.47	14.70	14.71	34833
2020-10-19	14.81	15.09	13.61	13.81	83811
2020-10-20	13.88	14.23	13.55	13.81	45903
2020-10-21	12.97	13.93	12.97	13.50	40187
2020-10-22	13.49	13.68	13.23	13.25	32068
2020-10-23	13.36	13.58	12.30	12.37	148252
2020-10-26	12.16	13.06	12.03	12.82	72485
2020-10-27	12.85	12.94	12.26	12.38	58069
2020-10-28	12.18	12.36	11.85	12.13	106847
2020-10-29	11.94	12.16	11.84	12.06	38780
2020-10-30	12.48	12.93	11.60	12.11	56568
2020-11-02	12.30	12.46	11.71	12.06	40218
2020-11-03	12.29	12.72	12.22	12.47	39394
2020-11-04	12.39	12.69	12.17	12.32	36856
2020-11-05	12.29	12.55	11.89	12.01	45549
2020-11-06	12.21	12.47	11.89	12.15	60242
2020-11-09	12.08	12.75	11.80	11.89	96502
2020-11-10	12.57	14.96	12.16	14.08	215115
2020-11-11	14.01	14.97	14.01	14.67	119368
2020-11-12	14.94	15.49	14.21	15.38	104538
2020-11-13	15.32	15.95	14.65	14.86	92931
2020-11-16	14.90	15.45	14.35	14.62	47887
2020-11-17	14.41	14.80	14.27	14.28	33367
2020-11-18	14.31	14.58	13.89	13.97	43112
2020-11-19	13.93	14.52	13.90	14.18	43889
2020-11-20	13.96	14.41	13.80	14.41	42144
2020-11-23	14.50	15.02	14.23	14.41	61159
2020-11-24	14.52	14.92	14.11	14.90	61835
2020-11-25	14.66	15.15	14.66	14.75	38762
2020-11-27	14.74	15.07	14.51	14.70	22530
2020-11-30	14.75	15.20	14.75	14.90	55423
2020-12-01	14.94	15.75	14.70	15.37	49366
2020-12-02	15.31	19.70	15.13	18.30	379169
2020-12-03	18.42	18.49	16.77	16.93	107515
2020-12-04	17.14	17.44	16.63	17.14	38227
2020-12-07	17.18	18.26	16.98	17.47	69258
2020-12-08	17.34	17.85	17.00	17.44	74527
2020-12-09	17.43	17.69	16.90	17.07	37761
2020-12-10	16.98	17.40	16.79	17.09	64829
2020-12-11	17.08	18.20	17.02	17.77	100611
2020-12-14	17.93	20.50	17.93	18.80	197211
2020-12-15	18.64	19.38	18.03	18.40	79593
2020-12-16	18.66	19.60	18.24	19.19	112119
2020-12-17	19.34	20.45	19.11	20.31	106396
2020-12-18	20.48	22.47	20.48	22.11	297884
2020-12-21	21.89	23.90	21.20	22.30	154538
2020-12-22	22.02	23.80	22.02	22.98	109638
2020-12-23	23.65	24.05	21.10	21.16	140543
2020-12-24	21.13	21.83	21.01	21.14	15604
2020-12-28	21.46	22.40	21.36	22.28	110318
2020-12-29	22.30	23.10	21.54	23.07	64936
2020-12-30	23.30	25.00	23.25	24.50	108012
2020-12-31	24.67	24.97	23.65	23.86	186323
2021-01-04	23.70	24.98	23.70	24.51	126088
2021-01-05	24.54	26.18	24.54	25.28	268596
2021-01-06	25.33	26.15	24.78	25.47	91361
2021-01-07	25.45	26.54	25.00	25.95	93017
2021-01-08	25.81	26.57	25.56	26.41	163920
2021-01-11	26.22	26.42	24.48	24.67	115701
2021-01-12	23.79	24.52	22.69	23.15	300946
2021-01-13	24.64	25.39	22.96	25.19	211580
2021-01-14	25.21	25.72	24.71	24.86	118105
2021-01-15	24.66	28.86	24.66	26.94	185455
2021-01-19	27.27	30.69	26.90	27.44	213575
2021-01-20	27.50	30.00	27.39	28.98	105475
2021-01-21	29.13	29.80	28.21	28.78	97090
2021-01-22	28.84	29.83	28.53	29.53	105483
2021-01-25	29.90	36.00	29.62	34.84	508825
2021-01-26	35.50	35.50	33.22	34.24	189627
2021-01-27	33.81	35.00	32.47	34.44	114478
2021-01-28	34.42	35.00	33.63	34.43	104496
2021-01-29	34.60	34.92	31.60	34.15	133299
2021-02-01	34.67	34.67	33.03	33.94	83078
2021-02-02	34.24	34.75	33.29	34.20	90021
2021-02-03	35.67	37.45	32.75	36.62	422899
2021-02-04	36.60	41.86	35.12	41.10	391750
2021-02-05	41.14	44.39	39.83	44.15	199776
2021-02-08	45.00	45.82	43.42	44.27	209795
2021-02-09	43.66	44.50	38.55	39.14	290812
2021-02-10	39.79	43.28	39.09	40.63	146887
2021-02-11	40.73	40.93	35.12	36.04	235873
2021-02-12	36.27	40.20	35.98	39.96	168401
2021-02-16	41.00	41.00	35.28	36.06	239524
2021-02-17	35.67	36.41	34.25	34.90	125494
2021-02-18	34.83	36.75	34.06	34.75	117744
2021-02-19	34.91	36.76	34.44	35.46	118654
2021-02-22	35.46	36.02	33.89	34.45	96448
2021-02-23	33.02	33.29	28.73	32.21	221229
2021-02-24	31.83	34.22	31.51	31.90	108852
2021-02-25	31.84	32.87	28.83	28.99	123215
2021-02-26	29.19	30.17	28.06	29.25	113934
2021-03-01	30.06	30.98	29.15	29.45	75216
2021-03-02	29.58	30.19	28.83	29.37	176163
2021-03-03	29.92	30.99	26.72	27.77	133631
2021-03-04	27.80	27.92	24.86	25.15	152730
2021-03-05	25.90	25.98	22.20	25.68	270419
2021-03-08	25.80	26.54	24.52	24.73	71412
2021-03-09	25.23	26.95	25.23	26.64	65160
2021-03-10	27.02	29.22	26.41	28.80	110072
2021-03-11	29.51	30.48	28.47	30.24	84256
2021-03-12	30.68	31.07	28.90	30.87	73940
2021-03-15	30.71	31.95	30.46	31.15	68990
2021-03-16	30.97	31.00	25.85	26.30	236801
2021-03-17	26.20	26.64	25.39	25.69	128640
2021-03-18	25.26	25.55	23.96	24.01	115308
2021-03-19	24.15	25.34	23.45	23.58	191265
2021-03-22	23.57	24.43	23.18	24.03	67834
2021-03-23	24.11	24.83	23.34	23.88	53608
2021-03-24	24.27	24.62	22.89	23.01	66721
2021-03-25	22.80	23.93	22.00	23.68	84084
2021-03-26	23.92	24.07	22.50	23.09	98614
2021-03-29	22.75	22.77	20.76	22.43	126233
2021-03-30	22.10	23.33	21.76	22.70	80300
2021-03-31	22.82	24.03	22.23	23.68	230357
2021-04-01	24.11	24.20	23.36	23.64	62888
2021-04-05	23.98	24.05	22.84	23.21	41656
2021-04-06	23.22	23.72	22.76	22.88	82287
2021-04-07	22.83	22.94	21.56	21.57	76465
2021-04-08	21.58	22.20	21.42	22.02	58946
2021-04-09	22.09	22.09	21.19	21.81	60518
2021-04-12	21.83	21.95	21.00	21.64	60583
2021-04-13	21.77	22.10	20.89	21.34	82855
2021-04-14	21.52	22.17	21.31	21.51	53307
2021-04-15	21.62	22.14	21.12	21.77	48764
2021-04-16	22.02	22.02	20.72	21.03	87214
2021-04-19	20.93	20.93	19.82	20.38	48267
2021-04-20	20.16	20.68	19.33	19.93	58158
2021-04-21	19.94	21.22	19.58	20.50	108600
2021-04-22	20.62	21.36	20.16	20.77	73594
2021-04-23	20.89	21.26	20.34	20.95	39445
2021-04-26	21.02	22.21	20.65	21.90	58264
2021-04-27	22.02	22.23	20.77	21.00	45489
2021-04-28	20.97	21.44	20.08	20.80	63207
2021-04-29	21.04	21.04	19.86	20.25	54506
2021-04-30	19.97	20.14	18.66	19.26	150525
2021-05-03	19.33	20.50	19.29	19.88	83861
2021-05-04	19.60	19.60	18.00	18.18	146810
2021-05-05	18.31	18.55	17.57	17.73	90558
2021-05-06	17.78	18.77	16.16	17.33	96624
2021-05-07	17.48	18.46	17.01	17.15	68635
2021-05-10	17.16	18.18	16.00	16.31	122482
2021-05-11	16.17	18.23	14.59	17.97	121142
2021-05-12	17.83	21.38	16.95	19.03	165711
2021-05-13	19.04	19.64	16.89	17.15	106094
2021-05-14	17.20	17.94	17.03	17.45	90423
2021-05-17	17.24	17.99	17.24	17.50	31282
2021-05-18	17.57	18.15	17.05	17.68	75518
2021-05-19	17.53	18.05	17.25	17.63	49574
2021-05-20	17.68	18.82	17.53	18.69	41439
2021-05-21	18.96	18.99	18.01	18.70	35138
2021-05-24	18.64	18.64	17.84	18.02	28624
2021-05-25	18.13	18.42	17.13	17.32	53977
2021-05-26	17.69	18.50	17.15	18.20	25813
2021-05-27	18.29	19.16	18.09	18.93	22764
2021-05-28	18.50	18.74	17.95	18.04	39686
2021-06-01	18.18	19.17	17.88	18.76	60962
2021-06-02	18.92	19.39	18.54	19.00	45187
2021-06-03	19.02	19.02	18.11	18.83	37190
2021-06-04	18.84	19.08	18.08	18.54	68517
2021-06-07	18.65	19.10	18.46	18.51	47432
2021-06-08	18.67	18.75	17.51	18.08	53127
2021-06-09	18.22	18.64	17.54	17.76	26927
2021-06-10	17.89	18.13	17.50	17.68	26387
2021-06-11	17.71	17.79	17.23	17.46	24689
2021-06-14	17.63	18.04	17.60	17.77	43722
2021-06-15	17.75	17.85	17.25	17.25	25601
2021-06-16	17.21	17.65	16.81	17.44	51917
2021-06-17	17.26	17.97	17.09	17.41	32648
2021-06-18	17.06	17.41	16.82	17.34	78537
2021-06-21	17.45	17.56	16.77	17.56	38129
2021-06-22	17.51	17.71	16.99	17.64	32771
2021-06-23	17.61	18.36	17.40	18.18	45363
2021-06-24	18.19	18.56	18.01	18.47	38052
2021-06-25	18.35	18.50	17.82	18.00	193905
2021-06-28	18.01	18.01	16.97	17.23	66245
2021-06-29	17.19	17.23	16.73	16.77	25841
2021-06-30	16.75	17.15	16.32	16.40	78706
2021-07-01	17.25	24.40	16.80	20.82	2309051
2021-07-02	20.80	20.80	17.25	17.25	365570
2021-07-06	17.77	19.11	17.27	17.59	167721
2021-07-07	17.55	18.52	16.66	18.03	116129
2021-07-08	17.69	19.00	17.18	18.56	58851
2021-07-09	18.87	19.37	18.14	18.43	56467
2021-07-12	18.44	19.45	18.44	19.30	53018
2021-07-13	19.21	19.30	18.41	18.47	38242
2021-07-14	18.61	18.61	17.53	17.84	66392
2021-07-15	17.79	18.25	17.49	18.13	27936
2021-07-16	18.07	18.55	17.89	18.06	70028
2021-07-19	18.00	19.19	17.63	18.01	89372
2021-07-20	18.05	19.31	18.05	18.86	86172
2021-07-21	19.11	20.09	19.02	19.77	76884
2021-07-22	19.77	20.70	19.13	20.17	85165
2021-07-23	20.29	20.68	19.19	20.06	61943
2021-07-26	20.13	20.13	19.41	19.50	52799
2021-07-27	20.10	21.66	19.79	20.49	132662
2021-07-28	20.38	21.48	20.13	21.15	51413
2021-07-29	21.21	21.83	20.87	21.22	52633
2021-07-30	20.76	21.48	20.05	20.50	58989
2021-08-02	20.37	20.88	20.10	20.77	45450
2021-08-03	20.81	21.75	20.56	21.46	35480
2021-08-04	21.22	25.87	21.22	22.50	248740
2021-08-05	22.77	22.99	21.38	22.45	86862
2021-08-06	22.70	23.10	22.05	22.90	41089
2021-08-09	22.90	23.24	22.10	22.61	63269
2021-08-10	23.17	25.36	22.90	24.71	136202
2021-08-11	24.60	26.48	23.55	24.25	113439
2021-08-12	24.11	24.62	22.77	23.46	67308
2021-08-13	23.31	23.44	22.13	22.43	46061
2021-08-16	22.31	23.33	21.60	21.89	83458
2021-08-17	21.74	22.68	20.18	21.90	77783
2021-08-18	21.88	22.45	21.53	21.71	45195
2021-08-19	21.50	21.60	20.59	21.12	35837
2021-08-20	20.88	22.29	20.69	21.92	64850
2021-08-23	22.00	23.20	21.30	23.03	51089
2021-08-24	22.96	23.13	21.97	22.70	35321
2021-08-25	22.95	23.97	21.13	23.40	34666
2021-08-26	23.53	24.64	23.47	24.02	58283
2021-08-27	23.93	25.70	23.93	25.41	73773
2021-08-30	25.73	29.16	25.73	26.63	128673
2021-08-31	26.60	26.86	25.01	25.90	61661
2021-09-01	26.00	26.00	24.98	25.48	54566
2021-09-02	25.65	26.72	25.48	25.88	38212
2021-09-03	25.77	25.77	24.09	24.80	42489
2021-09-07	24.64	24.96	23.30	23.64	65142
2021-09-08	23.62	24.09	22.90	23.37	37742
2021-09-09	23.37	23.75	22.03	22.19	83394
2021-09-10	22.43	22.93	20.43	20.76	112563
2021-09-13	21.09	21.98	20.54	20.75	65582
2021-09-14	20.87	21.10	19.84	20.45	58761
2021-09-15	20.28	20.81	20.03	20.55	40200
2021-09-16	20.37	21.12	19.89	21.01	40731
2021-09-17	21.01	22.92	20.72	22.86	145695
2021-09-20	21.98	22.27	20.21	20.62	64602
2021-09-21	20.90	21.59	20.63	21.43	46547
2021-09-22	21.44	21.90	19.71	19.99	67041
2021-09-23	20.27	22.31	19.98	22.01	58114
2021-09-24	21.63	23.36	21.63	23.20	67312
2021-09-27	23.18	23.35	22.23	22.49	60186
2021-09-28	22.20	22.64	21.98	22.20	40666
2021-09-29	22.37	22.39	22.06	22.27	22420
2021-09-30	22.39	22.47	21.60	21.60	34726
2021-10-01	21.80	22.03	20.66	21.74	31413
2021-10-04	21.50	21.50	20.29	20.33	35283
2021-10-05	20.47	20.79	19.86	20.50	26926
2021-10-06	20.20	20.94	19.97	20.84	26170
2021-10-07	21.13	21.51	20.30	21.12	36508
2021-10-08	20.91	22.30	20.30	20.45	31352
2021-10-11	20.09	20.93	20.09	20.55	28315
2021-10-12	20.57	21.52	20.57	21.49	20925
2021-10-13	21.57	22.15	21.33	21.68	16773
2021-10-14	22.11	22.50	21.87	21.94	20883
2021-10-15	22.37	22.63	21.42	21.65	34058
2021-10-18	21.36	21.44	20.06	21.10	28513
2021-10-19	21.13	21.65	20.47	21.45	16872
2021-10-20	21.72	22.18	21.01	22.01	15711
2021-10-21	21.88	22.96	21.86	22.35	24776
2021-10-22	22.35	23.00	22.01	22.28	19046
2021-10-25	22.30	22.33	21.39	21.63	39075
2021-10-26	21.82	21.82	21.07	21.27	29372
2021-10-27	21.12	21.55	20.25	20.54	99780
2021-10-28	20.96	21.78	19.70	20.66	103896
2021-10-29	20.48	21.22	20.17	21.09	37563
2021-11-01	21.09	22.72	21.08	22.48	39889
2021-11-02	22.45	23.51	22.21	22.90	56448
2021-11-03	22.98	23.06	21.72	22.79	45283
2021-11-04	22.46	23.49	22.34	23.09	29327
2021-11-05	23.13	24.00	22.97	23.40	45229
2021-11-08	23.49	24.58	23.30	24.40	29493
2021-11-09	24.51	24.51	22.83	22.86	49082
2021-11-10	23.00	23.00	21.36	21.68	21226
2021-11-11	20.92	21.70	20.49	21.58	20054
2021-11-12	21.58	21.74	21.10	21.63	23110
2021-11-15	21.58	21.84	21.00	21.68	35582
2021-11-16	22.16	22.99	20.03	21.58	101794
2021-11-17	21.24	21.74	20.64	21.56	33350
2021-11-18	21.59	21.98	20.33	20.48	57673
2021-11-19	20.38	21.77	20.38	21.31	31566
2021-11-22	21.58	21.69	20.45	21.10	39481
2021-11-23	21.10	21.48	20.20	21.48	39327
2021-11-24	21.05	21.80	20.13	21.70	32721
2021-11-26	21.09	21.74	21.07	21.64	29074
2021-11-29	21.64	21.64	20.44	20.77	124482
2021-11-30	20.50	21.24	20.21	20.30	69621
2021-12-01	20.73	20.73	18.41	18.53	91086
2021-12-02	18.59	19.12	18.12	18.43	127568
2021-12-03	18.50	18.51	17.20	18.17	75695
2021-12-06	18.20	18.37	17.32	18.28	58029
2021-12-07	18.52	19.65	18.31	18.55	74283
2021-12-08	18.59	19.43	18.59	18.76	36685
2021-12-09	18.74	19.35	18.28	18.66	36833
2021-12-10	18.82	18.83	17.60	18.00	63213
2021-12-13	17.90	18.12	16.77	17.47	61588
2021-12-14	17.20	17.20	16.09	16.42	78947
2021-12-15	16.56	17.22	15.98	17.01	46042
2021-12-16	17.26	17.33	16.08	16.28	44517
2021-12-17	16.37	17.04	15.52	16.15	124031
2021-12-20	15.89	15.99	15.10	15.62	112163
2021-12-21	15.91	16.17	15.00	15.25	75130
2021-12-22	15.32	16.13	14.75	15.83	129604
2021-12-23	15.96	16.27	15.22	15.53	43664
2021-12-27	15.53	15.53	14.92	14.98	51708
2021-12-28	14.81	15.50	14.19	14.92	86701
2021-12-29	15.00	15.41	14.59	14.95	69754
2021-12-30	14.82	15.58	14.66	14.78	57496
2021-12-31	14.73	15.30	14.11	14.81	66197
2022-01-03	14.80	14.96	14.27	14.73	46794
2022-01-04	14.80	15.38	14.17	14.79	78744
2022-01-05	14.83	14.90	14.02	14.06	82002
2022-01-06	14.03	14.21	13.55	13.69	50207
2022-01-07	13.63	14.05	13.24	13.51	48529
2022-01-10	13.50	13.56	12.54	12.81	116269
2022-01-11	12.73	13.65	12.60	13.37	45665
2022-01-12	13.56	14.08	13.01	13.06	109633
2022-01-13	13.08	13.64	12.35	12.59	66289
2022-01-14	12.50	13.06	12.11	12.43	95286
2022-01-18	12.62	12.62	11.98	12.02	96268
2022-01-19	12.18	12.24	11.61	11.95	167487
2022-01-20	11.93	13.00	11.84	11.91	58206
2022-01-21	11.70	11.92	10.75	11.17	143770
2022-01-24	11.01	11.29	10.03	11.24	110471
2022-01-25	11.20	12.20	10.51	11.89	391587
2022-01-26	12.20	13.36	11.81	12.16	241430
2022-01-27	12.36	12.49	11.25	11.33	160399
2022-01-28	11.40	11.68	11.07	11.27	193274
2022-01-31	11.25	12.42	11.25	12.16	85188
2022-02-01	12.08	12.59	11.98	12.56	69850
2022-02-02	12.60	12.71	11.46	11.55	152032
2022-02-03	11.53	11.83	10.91	11.11	76178
2022-02-04	11.15	11.42	10.74	11.20	57157
2022-02-07	11.17	11.56	10.75	10.86	66875
2022-02-08	9.55	9.82	6.65	7.12	1171838
2022-02-09	7.18	7.18	6.34	6.44	671894
2022-02-10	6.42	7.38	6.41	6.76	366575
2022-02-11	6.72	7.07	6.53	6.62	213466
2022-02-14	6.65	6.78	6.20	6.41	161136
2022-02-15	6.41	6.67	6.41	6.57	129393
2022-02-16	6.57	6.77	6.40	6.62	118866
2022-02-17	6.63	6.78	5.77	6.09	282381
2022-02-18	6.03	6.32	5.96	5.97	102672
2022-02-22	6.01	6.14	5.60	5.61	217966
2022-02-23	5.70	5.75	5.15	5.22	337161
2022-02-24	5.14	5.33	4.93	5.22	245258
2022-02-25	5.28	5.40	4.93	5.39	184706
2022-02-28	5.31	5.51	5.06	5.08	151674
2022-03-01	5.18	5.18	4.73	5.09	325514
2022-03-02	5.11	5.25	4.85	5.09	211922
2022-03-03	5.11	5.18	4.57	4.69	227907
2022-03-04	4.69	5.00	4.57	4.78	228159
2022-03-07	4.75	4.91	4.47	4.62	162508
2022-03-08	4.64	4.78	4.29	4.61	183326
2022-03-09	4.63	5.02	4.58	5.02	147381
2022-03-10	4.99	5.06	4.62	4.80	127279
2022-03-11	4.78	4.81	4.42	4.44	152934
2022-03-14	4.48	4.48	4.14	4.21	161193
2022-03-15	4.23	4.75	4.19	4.66	171574
2022-03-16	4.60	4.86	4.45	4.79	165904
2022-03-17	4.82	5.44	4.80	5.20	143545
2022-03-18	5.11	5.74	5.08	5.66	157630
2022-03-21	5.66	5.66	5.09	5.10	120671
2022-03-22	5.17	5.34	5.07	5.27	70657
2022-03-23	5.29	5.32	4.96	5.00	113105
2022-03-24	5.01	5.17	4.77	5.09	103297
2022-03-25	5.08	5.17	4.90	4.92	113975
2022-03-28	4.85	4.95	4.60	4.85	89066
2022-03-29	4.84	5.46	4.75	5.20	146698
2022-03-30	5.20	5.32	4.93	4.96	90125
2022-03-31	5.01	5.01	4.77	4.86	116608
2022-04-01	4.18	4.18	3.34	3.55	775016
2022-04-04	3.62	3.69	3.44	3.55	190599
2022-04-05	3.55	3.74	3.48	3.72	150828
2022-04-06	3.70	4.19	3.54	3.92	344515
2022-04-07	4.00	4.00	3.55	3.59	139196
2022-04-08	3.59	3.64	3.50	3.59	194123
2022-04-11	3.64	3.70	3.53	3.63	158152
2022-04-12	3.58	3.93	3.58	3.86	241698
2022-04-13	3.86	4.20	3.67	3.72	227526
2022-04-14	3.68	3.68	3.45	3.47	130546
2022-04-18	3.40	3.42	3.10	3.15	491491
2022-04-19	3.12	4.08	3.12	3.38	1438796
2022-04-20	3.36	3.71	3.04	3.69	449280
2022-04-21	3.69	4.58	3.65	4.28	796541
2022-04-22	4.05	4.05	3.13	3.18	688942
2022-04-25	3.08	3.18	3.02	3.17	364552
2022-04-26	3.13	3.15	2.84	2.91	262000
2022-04-27	2.95	2.95	2.62	2.63	244533
2022-04-28	2.67	2.73	2.26	2.73	369274
2022-04-29	2.66	2.83	2.45	2.50	151225
2022-05-02	2.50	2.79	2.47	2.78	132960
2022-05-03	2.83	2.83	2.63	2.74	191719
2022-05-04	2.74	2.74	2.43	2.66	113928
2022-05-05	2.66	2.66	2.37	2.38	133046
2022-05-06	2.38	2.58	2.30	2.41	69431
2022-05-09	2.45	2.45	2.22	2.33	130502
2022-05-10	2.41	2.57	2.28	2.33	123286
2022-05-11	2.32	2.32	1.92	1.93	114933
2022-05-12	1.65	1.97	1.41	1.48	443534
2022-05-13	1.56	1.76	1.46	1.70	624335
2022-05-16	1.93	2.39	1.73	2.15	800674
2022-05-17	2.17	2.32	2.08	2.22	186279
2022-05-18	2.29	2.29	2.09	2.13	111150
2022-05-19	2.08	2.18	1.99	2.14	221819
2022-05-20	2.23	2.23	1.95	1.99	175790
2022-05-23	1.93	1.98	1.79	1.81	203539
2022-05-24	1.83	1.89	1.80	1.81	78541
2022-05-25	1.79	1.88	1.75	1.79	110030
2022-05-26	1.80	1.96	1.80	1.85	134373
2022-05-27	1.84	2.21	1.83	2.17	179312
2022-05-31	2.16	2.27	2.09	2.23	84238
2022-06-01	2.23	2.25	2.00	2.03	74687
2022-06-02	1.98	2.09	1.96	2.05	96554
2022-06-03	2.06	2.14	1.94	2.12	104657
2022-06-06	2.16	2.18	2.02	2.05	188889
2022-06-07	2.05	2.45	2.00	2.37	162862
2022-06-08	2.28	2.79	2.28	2.62	154215
2022-06-09	2.63	2.70	2.41	2.58	109147
2022-06-10	2.49	2.57	2.17	2.24	109569
2022-06-13	2.13	2.23	2.09	2.13	141331
2022-06-14	2.14	2.18	2.02	2.08	81290
2022-06-15	2.11	2.25	2.00	2.05	119237
2022-06-16	2.02	2.02	1.84	1.94	102950
2022-06-17	1.96	2.12	1.90	1.99	96781
2022-06-21	2.30	2.30	1.81	1.86	198379
2022-06-22	1.83	1.91	1.71	1.79	115165
2022-06-23	1.84	2.02	1.71	2.02	117009
2022-06-24	2.00	2.05	1.82	1.94	1572069
2022-06-27	1.95	2.00	1.84	1.93	47296
2022-06-28	1.98	1.98	1.73	1.73	77040
2022-06-29	1.75	1.82	1.53	1.56	97602
2022-06-30	1.48	1.57	1.45	1.53	95112
2022-07-01	1.60	1.61	1.50	1.52	227630
2022-07-05	1.49	1.67	1.49	1.58	220257
2022-07-06	1.60	1.71	1.49	1.52	79032
2022-07-07	1.50	1.68	1.47	1.64	164448
2022-07-08	1.64	1.78	1.64	1.73	55756
2022-07-11	1.69	1.73	1.58	1.65	107164
2022-07-12	1.64	1.81	1.63	1.78	105706
2022-07-13	1.77	2.28	1.75	2.13	275085
2022-07-14	2.15	2.23	2.03	2.08	109742
2022-07-15	2.08	2.09	1.95	2.00	38286
2022-07-18	1.98	2.04	1.86	1.90	97568
2022-07-19	1.98	2.05	1.93	1.93	33535
2022-07-20	2.05	2.11	1.91	1.99	34457
2022-07-21	2.00	2.02	1.80	1.86	142284
2022-07-22	1.94	1.94	1.74	1.74	42128
2022-07-25	1.75	1.81	1.59	1.67	121866
2022-07-26	1.65	1.73	1.60	1.71	34973
2022-07-27	1.72	1.73	1.60	1.68	40341
2022-07-28	1.74	1.75	1.64	1.69	22781
2022-07-29	1.65	1.65	1.50	1.56	77371
2022-08-01	1.59	1.60	1.55	1.59	47881
2022-08-02	1.58	1.68	1.58	1.60	44023
2022-08-03	1.66	1.72	1.57	1.59	76876
2022-08-04	1.65	1.78	1.55	1.63	209305
2022-08-05	1.57	1.65	1.56	1.59	73654
2022-08-08	1.65	1.79	1.58	1.76	94857
2022-08-09	1.78	1.79	1.57	1.60	52860
2022-08-10	1.78	1.78	1.62	1.71	110273
2022-08-11	1.71	1.79	1.67	1.74	36261
2022-08-12	1.74	1.91	1.70	1.89	134627
2022-08-15	1.91	1.98	1.75	1.77	131526
2022-08-16	1.81	1.85	1.65	1.80	159901
2022-08-17	1.76	1.78	1.60	1.60	51974
2022-08-18	1.62	1.62	1.52	1.54	42143
2022-08-19	1.53	1.68	1.50	1.60	76768
2022-08-22	1.56	1.58	1.45	1.47	223492
2022-08-23	1.46	1.54	1.40	1.42	91394
2022-08-24	1.40	1.40	1.27	1.38	178048
2022-08-25	1.39	1.44	1.36	1.41	60648
2022-08-26	1.40	1.40	1.26	1.30	52241
2022-08-29	1.29	1.37	1.21	1.26	85730
2022-08-30	1.27	1.31	1.18	1.23	54418
2022-08-31	1.25	1.35	1.18	1.27	126758
2022-09-01	1.28	1.34	1.25	1.31	86910
2022-09-02	1.31	1.40	1.26	1.32	55329
2022-09-06	1.40	1.40	1.28	1.30	69469
2022-09-07	1.32	1.40	1.29	1.39	81103
2022-09-08	1.38	1.55	1.37	1.50	38110
2022-09-09	1.54	1.65	1.42	1.62	109276
2022-09-12	1.65	1.67	1.60	1.61	39919
2022-09-13	1.60	1.60	1.53	1.56	35531
2022-09-14	1.57	1.58	1.47	1.48	26889
2022-09-15	1.51	1.63	1.47	1.49	71133
2022-09-16	1.46	1.53	1.42	1.43	45218
2022-09-19	1.46	1.55	1.38	1.40	27964
2022-09-20	1.46	1.46	1.37	1.39	177486
2022-09-21	1.40	1.69	1.40	1.49	361644
2022-09-22	1.55	1.67	1.42	1.67	209827
2022-09-23	1.60	1.63	1.39	1.53	125776
2022-09-26	1.73	2.20	1.60	1.81	4339736
2022-09-27	1.75	1.87	1.58	1.62	371929
2022-09-28	1.58	1.95	1.57	1.79	297128
2022-09-29	1.86	1.86	1.62	1.80	160515
2022-09-30	1.81	2.38	1.80	2.30	525062
2022-10-03	2.31	2.41	2.00	2.21	423293
2022-10-04	2.37	2.88	2.34	2.47	836922
2022-10-05	2.45	2.69	2.41	2.65	246029
2022-10-06	2.64	2.66	2.34	2.39	2071849
2022-10-07	2.31	2.31	2.00	2.01	374870
2022-10-10	2.01	2.02	1.77	1.88	205153
2022-10-11	1.87	2.03	1.73	1.89	153218
2022-10-12	1.92	2.18	1.89	2.15	121089
2022-10-13	2.20	2.45	2.12	2.40	124385
2022-10-14	2.48	2.48	2.16	2.26	104609
2022-10-17	2.25	2.41	2.25	2.40	89335
2022-10-18	2.50	2.50	2.23	2.32	57761
2022-10-19	2.25	2.36	2.15	2.16	71673
2022-10-20	2.11	2.19	2.10	2.14	83699
2022-10-21	2.00	2.28	1.95	2.22	94074
2022-10-24	2.27	2.27	2.10	2.21	56011
2022-10-25	2.22	2.43	2.19	2.34	60867
2022-10-26	2.30	2.45	2.30	2.39	43738
2022-10-27	2.40	2.46	2.25	2.27	35968
2022-10-28	2.26	2.29	2.16	2.17	74210
2022-10-31	2.19	2.19	2.02	2.11	92572
2022-11-01	2.12	2.15	2.01	2.04	38204
2022-11-02	2.01	2.19	1.96	2.08	69900
2022-11-03	2.01	2.22	2.00	2.08	47139
2022-11-04	2.15	2.15	1.96	2.05	46627
2022-11-07	2.03	2.11	2.00	2.09	34800
2022-11-08	2.10	2.10	1.95	1.99	47720
2022-11-09	1.94	2.00	1.80	1.84	103901
2022-11-10	1.75	2.11	1.72	2.08	85347
2022-11-11	2.15	2.15	1.87	2.04	72081
2022-11-14	2.05	2.27	2.05	2.21	81418
2022-11-15	2.14	2.24	2.05	2.07	64616
2022-11-16	2.01	2.10	1.94	1.99	29343
2022-11-17	1.97	2.06	1.91	1.94	38475
2022-11-18	1.94	1.96	1.90	1.92	21631
2022-11-21	1.90	1.94	1.70	1.73	149116
2022-11-22	1.67	1.85	1.65	1.77	42418
2022-11-23	1.75	1.91	1.74	1.83	48209
2022-11-25	1.78	2.03	1.72	1.88	50397
2022-11-28	1.88	1.99	1.77	1.95	70184
2022-11-29	1.81	1.87	1.81	1.83	38512
2022-11-30	1.82	2.00	1.72	2.00	69141
2022-12-01	1.92	1.98	1.85	1.93	87738
2022-12-02	1.95	2.22	1.86	2.11	100914
2022-12-05	2.10	2.30	2.05	2.23	98237
2022-12-06	2.20	2.71	2.20	2.65	695066
2022-12-07	2.53	2.70	2.44	2.54	190668
2022-12-08	2.60	2.67	2.52	2.57	83353
2022-12-09	2.61	2.89	2.61	2.89	185037
2022-12-12	2.92	2.93	2.58	2.61	146474
2022-12-13	2.70	2.70	2.51	2.55	48088
2022-12-14	2.60	2.63	2.51	2.53	59891
2022-12-15	2.57	2.57	2.46	2.52	17694
2022-12-16	2.46	2.57	2.46	2.56	31299
2022-12-19	2.50	2.77	2.45	2.70	99103
2022-12-20	2.73	2.76	2.57	2.72	55308
2022-12-21	2.78	2.78	2.55	2.55	64772
2022-12-22	2.54	2.54	2.34	2.42	207077
2022-12-23	2.35	2.53	2.35	2.53	59758
2022-12-27	2.48	2.68	2.48	2.48	81312
2022-12-28	2.42	2.49	2.34	2.42	27901
2022-12-29	2.39	2.82	2.39	2.75	159587
2022-12-30	2.67	2.77	2.50	2.77	71465
2023-01-03	2.77	2.87	2.65	2.75	57062
2023-01-04	2.72	2.83	2.63	2.67	40425
2023-01-05	2.68	2.70	2.56	2.70	28533
2023-01-06	2.71	2.92	2.62	2.83	74802
2023-01-09	2.88	3.21	2.86	3.21	180433
2023-01-10	3.25	3.38	3.07	3.38	136229
2023-01-11	3.38	3.42	3.25	3.36	42018
2023-01-12	3.43	3.76	3.33	3.74	130553
2023-01-13	3.64	3.93	3.64	3.88	122897
2023-01-17	3.94	3.94	3.36	3.39	161467
2023-01-18	3.36	3.65	3.26	3.29	53062
2023-01-19	3.22	3.27	2.88	2.89	94772
2023-01-20	2.88	3.01	2.82	2.85	55688
2023-01-23	2.83	2.95	2.81	2.88	101158
2023-01-24	2.88	2.99	2.85	2.98	78462
2023-01-25	2.92	3.22	2.92	3.21	49637
2023-01-26	3.19	3.32	3.08	3.15	35768
2023-01-27	3.12	3.27	3.05	3.21	25566
2023-01-30	3.20	3.21	2.89	3.03	46019
2023-01-31	3.08	3.20	3.06	3.13	38364
2023-02-01	3.19	3.32	3.14	3.27	46133
2023-02-02	3.33	3.50	3.32	3.40	50922
2023-02-03	3.40	3.57	3.40	3.41	22191
2023-02-06	3.45	3.45	3.26	3.39	37814
2023-02-07	3.43	3.44	3.31	3.39	27051
2023-02-08	3.40	3.42	3.25	3.26	29740
2023-02-09	3.24	3.49	3.08	3.13	53011
2023-02-10	3.10	3.29	2.95	2.99	81575
2023-02-13	3.04	3.04	2.93	2.98	54669
2023-02-14	3.02	3.02	2.92	2.93	26921
2023-02-15	2.97	2.99	2.92	2.93	26192
2023-02-16	2.93	3.04	2.91	2.91	13372
2023-02-17	2.89	3.00	2.75	2.79	36897
2023-02-21	2.75	2.78	2.39	2.62	53523
2023-02-22	2.57	2.71	2.57	2.58	24687
2023-02-23	2.55	2.56	2.48	2.52	32962
2023-02-24	2.42	2.66	2.42	2.55	25475
2023-02-27	2.60	2.74	2.45	2.65	38418
2023-02-28	2.71	2.82	2.63	2.73	59253
2023-03-01	2.64	2.72	2.62	2.62	19271
2023-03-02	2.57	2.74	2.57	2.73	21405
2023-03-03	2.74	2.78	2.60	2.70	23534
2023-03-06	2.72	2.80	2.64	2.78	28345
2023-03-07	2.81	2.99	2.68	2.92	33672
2023-03-08	2.95	3.17	2.90	3.07	63496
2023-03-09	3.11	3.24	3.09	3.19	36095
2023-03-10	3.16	3.50	3.07	3.47	95959
2023-03-13	3.50	3.50	3.21	3.29	26678
2023-03-14	3.33	3.34	3.19	3.28	28936
2023-03-15	3.16	3.30	3.15	3.16	19130
2023-03-16	3.20	3.25	3.05	3.09	23088
2023-03-17	3.15	3.15	2.98	2.98	20774
2023-03-20	2.98	3.11	2.97	2.99	12003
2023-03-21	3.05	3.13	2.98	3.08	37755
2023-03-22	3.13	3.13	2.92	2.92	21765
2023-03-23	2.92	3.00	2.89	3.00	3683
2023-03-24	3.00	3.00	2.78	2.82	40723
2023-03-27	2.87	2.90	2.81	2.87	20129
2023-03-28	2.85	2.85	2.68	2.70	66902
2023-03-29	2.71	2.74	2.46	2.51	72754
2023-03-30	2.55	2.65	2.36	2.48	73851
2023-03-31	2.78	3.47	2.49	3.36	340489
2023-04-03	3.43	4.40	3.37	4.24	508547
2023-04-04	4.01	4.20	3.65	3.95	143054
2023-04-05	4.04	4.05	3.73	3.83	40481
2023-04-06	3.83	3.83	3.65	3.67	23122
2023-04-10	3.67	3.85	3.67	3.81	25658
2023-04-11	3.80	4.22	3.80	4.11	85333
2023-04-12	4.15	4.90	4.11	4.86	191268
2023-04-13	4.89	6.85	4.71	6.81	481672
2023-04-14	6.70	6.70	5.46	5.78	288543
2023-04-17	5.65	6.03	5.43	5.81	103542
2023-04-18	5.87	6.03	5.74	5.97	70206
2023-04-19	5.86	6.15	5.55	5.77	78005
2023-04-20	5.65	6.24	5.50	5.96	84487
2023-04-21	6.11	6.11	5.79	5.92	47886
2023-04-24	6.05	6.05	5.70	5.75	43768
2023-04-25	5.73	5.85	5.67	5.85	86236
2023-04-26	5.87	5.99	5.66	5.83	73462
2023-04-27	5.76	5.94	5.76	5.91	46872
2023-04-28	5.83	7.17	5.81	6.44	262895
2023-05-01	7.09	7.46	6.70	6.81	225874
2023-05-02	6.93	7.33	6.55	7.14	115391
2023-05-03	7.29	8.88	7.17	8.51	350202
2023-05-04	8.38	9.36	8.00	8.64	222910
2023-05-05	8.75	8.93	7.51	7.54	199983
2023-05-08	7.47	8.46	7.21	8.02	97378
2023-05-09	8.10	8.50	7.87	8.04	67621
2023-05-10	8.40	8.40	7.50	8.30	119726
2023-05-11	8.57	9.69	7.50	7.61	226853
2023-05-12	7.61	8.50	7.23	8.09	154417
2023-05-15	8.26	9.00	7.76	8.01	154293
2023-05-16	8.12	8.24	7.55	7.92	101233
2023-05-17	7.81	8.15	7.64	7.68	106019
2023-05-18	7.57	7.84	7.21	7.24	116720
2023-05-19	7.25	7.25	6.30	6.80	155712
2023-05-22	6.70	7.00	6.22	6.26	161209
2023-05-23	6.16	6.76	6.10	6.28	84211
2023-05-24	6.11	6.50	5.80	5.90	57951
2023-05-25	5.97	6.41	5.95	5.95	101825
2023-05-26	5.91	6.17	5.90	6.12	60883
2023-05-30	6.12	6.27	5.86	5.97	70534
2023-05-31	6.01	6.58	5.91	6.20	74102
2023-06-01	6.25	6.92	6.23	6.36	96648
2023-06-02	6.34	6.79	5.99	6.40	77854
2023-06-05	6.30	6.50	6.06	6.17	94217
2023-06-06	6.09	6.50	6.03	6.13	53296
2023-06-07	6.13	6.79	6.13	6.43	80729
2023-06-08	6.24	7.55	6.24	6.85	184548
2023-06-09	6.96	7.35	6.75	6.97	103789
2023-06-12	6.94	7.42	6.83	7.07	80732
2023-06-13	7.11	7.32	6.35	6.73	111572
2023-06-14	6.73	7.41	6.58	6.58	185191
2023-06-15	6.71	7.18	6.51	6.51	176197
2023-06-16	6.55	6.94	6.25	6.27	153766
2023-06-20	6.37	6.48	6.08	6.08	202318
2023-06-21	6.02	6.46	5.93	6.07	194227
2023-06-22	6.15	6.73	6.04	6.64	117676
2023-06-23	6.64	7.12	6.24	6.40	1964566
2023-06-26	6.36	6.54	6.00	6.20	111824
2023-06-27	6.21	6.67	6.00	6.33	68891
2023-06-28	6.24	6.62	6.20	6.59	54269
2023-06-29	6.65	7.06	6.64	6.78	69164
2023-06-30	6.91	7.44	6.78	7.19	134080
2023-07-03	7.22	7.29	6.54	6.65	61147
2023-07-05	6.53	7.12	6.41	6.72	89235
2023-07-06	6.54	6.62	6.25	6.50	82647
2023-07-07	6.50	6.75	6.46	6.67	67815
2023-07-10	6.79	7.41	6.78	7.35	144804
2023-07-11	7.39	7.39	7.02	7.23	65339
2023-07-12	7.13	7.18	6.81	7.08	69266
2023-07-13	7.14	7.46	7.07	7.19	91953
2023-07-14	7.22	7.22	6.80	7.00	90837
2023-07-17	7.00	7.20	6.92	7.12	60837
2023-07-18	7.12	7.32	6.94	7.09	82677
2023-07-19	7.09	7.12	6.62	6.72	63321
2023-07-20	6.64	6.75	6.40	6.59	68981
2023-07-21	6.64	7.08	6.59	6.65	86902
2023-07-24	6.63	6.80	6.26	6.34	68878
2023-07-25	6.40	6.68	6.30	6.62	50864
2023-07-26	6.69	7.20	6.65	7.10	104710
2023-07-27	7.15	7.27	6.86	6.95	107381
2023-07-28	7.08	8.80	7.08	8.73	447610
2023-07-31	8.70	8.70	7.66	7.90	216966
2023-08-01	7.76	8.21	7.26	7.35	127821
2023-08-02	7.25	7.85	7.14	7.24	126105
2023-08-03	7.16	7.74	7.04	7.34	73274
2023-08-04	7.35	7.56	7.19	7.40	63198
2023-08-07	7.29	7.42	6.97	7.13	89415
2023-08-08	7.20	7.48	7.12	7.29	57422
2023-08-09	7.25	7.38	7.06	7.25	96440
2023-08-10	7.31	7.45	6.73	6.84	175929
2023-08-11	7.70	7.70	7.09	7.22	238847
2023-08-14	7.12	7.83	6.84	7.73	199112
2023-08-15	7.69	8.38	7.68	7.92	196711
2023-08-16	7.92	8.05	7.69	7.90	117608
2023-08-17	8.00	8.24	7.57	7.94	99425
2023-08-18	7.89	8.62	7.76	8.38	198566
2023-08-21	8.43	8.47	7.63	7.78	400100
2023-08-22	7.70	8.47	7.39	7.41	495012
2023-08-23	7.71	7.88	7.27	7.60	207332
2023-08-24	7.02	7.40	6.75	6.92	480594
2023-08-25	6.96	7.23	6.79	7.07	135861
2023-08-28	7.08	7.28	5.63	5.68	695664
2023-08-29	5.72	5.72	4.36	5.39	1437091
2023-08-30	5.02	5.09	4.56	4.69	509474
2023-08-31	4.67	4.82	4.62	4.71	248993
2023-09-01	4.60	4.77	4.40	4.66	191736
2023-09-05	4.61	4.99	4.53	4.89	228123
2023-09-06	4.89	4.96	4.66	4.83	170101
2023-09-07	4.79	4.79	4.58	4.74	113246
2023-09-08	4.76	4.82	4.62	4.69	68733
2023-09-11	4.64	4.64	4.64	4.64	5175
2023-09-12	4.65	4.82	4.51	4.59	106804
2023-09-13	4.59	4.68	4.47	4.56	132159
2023-09-14	4.50	4.63	4.25	4.56	167799
2023-09-15	4.57	4.77	4.48	4.68	260103
2023-09-18	4.70	4.70	4.34	4.39	226856
2023-09-19	4.42	4.48	4.29	4.42	139767
2023-09-20	4.46	4.49	4.25	4.27	76260
2023-09-21	4.20	4.36	4.08	4.12	88148
2023-09-22	4.08	4.38	4.08	4.25	91614
2023-09-25	4.25	4.45	4.05	4.08	87595
2023-09-26	4.13	4.34	4.03	4.17	135873
2023-09-27	4.18	4.35	4.00	4.14	124114
2023-09-28	4.14	4.42	4.07	4.36	182413
2023-09-29	4.42	4.47	3.89	4.03	206567
2023-10-02	4.04	4.11	3.89	4.06	142770
2023-10-03	4.02	4.09	3.85	3.97	151634
2023-10-04	4.01	4.23	3.84	3.89	137249
2023-10-05	3.91	4.23	3.88	4.16	174704
2023-10-06	4.17	4.44	4.13	4.33	73524
2023-10-09	4.25	4.31	4.03	4.12	114000
2023-10-10	4.18	4.70	4.15	4.46	106435
2023-10-11	4.55	4.55	4.09	4.30	136735
2023-10-12	4.30	4.37	4.05	4.06	39677
2023-10-13	4.06	4.18	4.01	4.06	64328
2023-10-16	4.12	4.32	4.09	4.24	66993
2023-10-17	4.29	4.62	4.26	4.42	87878
2023-10-18	4.49	4.49	4.09	4.13	79625
2023-10-19	4.15	4.19	3.97	3.97	78371
2023-10-20	3.98	4.27	3.98	4.03	124012
2023-10-23	3.98	4.17	3.93	3.96	62131
2023-10-24	3.94	4.10	3.93	4.07	54577
2023-10-25	4.09	4.12	3.96	3.99	67140
2023-10-26	4.01	4.01	3.78	3.85	109097
2023-10-27	3.93	4.19	3.82	4.17	93459
2023-10-30	4.22	4.69	4.22	4.41	100618
2023-10-31	4.48	4.56	4.29	4.52	122299
2023-11-01	4.51	4.64	4.24	4.38	167426
2023-11-02	4.39	4.67	4.35	4.49	100041
2023-11-03	4.47	5.02	4.36	4.92	232870
2023-11-06	4.96	5.58	4.94	5.19	299324
2023-11-07	5.21	5.55	5.02	5.31	121034
2023-11-08	5.36	5.38	4.73	5.09	189775
2023-11-09	5.06	5.19	4.58	4.63	109236
2023-11-10	4.62	5.19	4.57	5.16	116007
2023-11-13	5.35	5.85	5.28	5.41	184607
2023-11-14	5.50	6.00	5.22	5.82	166630
2023-11-15	5.88	6.48	5.80	6.38	315935
2023-11-16	6.14	6.58	5.97	6.24	290205
2023-11-17	6.34	6.43	5.97	6.12	197167
2023-11-20	6.16	6.67	6.01	6.26	163869
2023-11-21	6.33	7.41	6.32	6.61	338517
2023-11-22	6.51	6.89	6.51	6.69	99292
2023-11-24	6.67	7.36	6.63	7.27	159366
2023-11-27	7.11	9.00	7.11	8.84	453192
2023-11-28	9.04	9.70	8.60	8.74	597361
2023-11-29	8.65	10.21	8.57	9.24	634057
2023-11-30	9.23	9.55	8.80	9.03	478427
2023-12-01	9.48	9.57	8.89	9.16	345302
2023-12-04	9.30	11.08	9.30	10.27	618368
2023-12-05	10.27	10.50	9.22	9.40	452663
2023-12-06	9.40	9.51	8.61	9.01	463057
2023-12-07	9.00	9.48	8.67	9.32	305742
2023-12-08	9.59	9.82	9.24	9.48	425439
2023-12-11	9.75	9.75	9.03	9.18	412970
2023-12-12	9.11	9.66	8.83	9.39	264848
2023-12-13	9.62	10.40	9.48	10.09	367809
2023-12-14	10.37	10.48	9.20	9.45	404519
2023-12-15	9.68	10.07	9.43	9.84	353075
2023-12-18	9.84	10.13	9.50	9.75	197335
2023-12-19	9.78	13.06	9.78	12.38	1386010
2023-12-20	12.32	13.00	11.39	11.50	669649
2023-12-21	11.98	12.36	11.60	12.07	299456
2023-12-22	12.23	13.62	12.07	12.66	350516
2023-12-26	12.60	12.94	11.98	12.62	435433
2023-12-27	12.61	13.35	12.42	12.84	231601
2023-12-28	12.91	13.02	12.26	12.60	405779
2023-12-29	12.79	12.96	12.01	12.24	316322
2024-01-02	12.02	12.22	10.86	11.02	385349
2024-01-03	11.06	11.06	10.03	10.09	205983
2024-01-04	10.00	10.04	9.20	9.25	296212
2024-01-05	8.92	9.44	8.81	9.03	235899
2024-01-08	9.01	9.24	8.78	9.12	286826
2024-01-09	8.90	9.10	8.59	8.65	221918
2024-01-10	8.48	8.61	8.12	8.44	253178
2024-01-11	8.37	8.39	7.83	8.13	224634
2024-01-12	8.22	8.37	7.91	8.03	155118
2024-01-16	7.91	8.29	7.79	8.23	201844
2024-01-17	8.03	8.32	7.79	8.30	154599
2024-01-18	8.28	8.58	8.12	8.49	249029
2024-01-19	8.54	8.54	8.19	8.28	189149
2024-01-22	8.24	9.40	8.24	9.37	203982
2024-01-23	9.46	10.23	9.39	9.88	278357
2024-01-24	10.02	10.08	8.62	8.70	417772
2024-01-25	8.73	9.04	8.20	8.44	225451
2024-01-26	8.33	9.02	8.24	8.52	160095
2024-01-29	8.50	9.34	8.37	9.28	142446
2024-01-30	9.18	9.26	8.83	9.08	103589
2024-01-31	9.10	9.50	8.84	8.88	122844
2024-02-01	8.94	9.12	8.71	8.98	141324
2024-02-02	8.95	9.69	8.84	9.13	141598
2024-02-05	9.13	9.13	8.32	8.72	188613
2024-02-06	8.67	8.93	8.32	8.70	145793
2024-02-07	8.68	8.68	8.37	8.60	92479
2024-02-08	8.26	8.61	8.26	8.52	140749
2024-02-09	8.61	9.03	8.34	8.38	214182
2024-02-12	8.40	8.68	8.16	8.39	111844
2024-02-13	8.25	8.25	7.77	7.80	132241
2024-02-14	7.92	8.90	7.79	8.78	214851
2024-02-15	8.72	9.30	8.49	9.20	173206
2024-02-16	9.07	9.35	8.95	9.18	110586
2024-02-20	9.25	9.37	8.67	9.13	152616
2024-02-21	8.94	9.48	8.83	9.35	114711
2024-02-22	9.35	9.74	9.32	9.45	137579
2024-02-23	9.46	9.56	9.06	9.12	135399
2024-02-26	8.95	9.99	8.89	9.93	134582
2024-02-27	9.87	11.06	9.80	10.88	304115
2024-02-28	10.96	10.96	9.88	10.16	133010
2024-02-29	10.35	10.63	9.81	9.88	126974
2024-03-01	10.07	10.29	9.81	10.27	90784
2024-03-04	10.27	10.56	9.31	9.66	228217
2024-03-05	9.81	9.81	8.77	9.17	272558
2024-03-06	9.47	9.85	9.23	9.31	117688
2024-03-07	9.32	9.74	9.02	9.45	52225
2024-03-08	9.60	9.75	9.28	9.64	164296
2024-03-11	10.02	11.64	9.76	10.68	306239
2024-03-12	10.36	10.98	10.01	10.86	166289
2024-03-13	10.85	11.11	10.45	10.74	105941
2024-03-14	10.85	10.93	10.18	10.24	117856
2024-03-15	10.14	10.46	10.07	10.31	252191
2024-03-18	10.30	10.35	9.77	9.80	68760
2024-03-19	9.61	9.72	9.00	9.32	159756
2024-03-20	9.25	9.58	9.00	9.44	105546
2024-03-21	9.43	9.68	9.27	9.43	96053
2024-03-22	9.35	9.35	8.88	8.96	132563
2024-03-25	8.86	9.00	8.34	8.54	125879
2024-03-26	8.57	8.72	8.22	8.25	113873
2024-03-27	8.28	8.45	7.93	8.40	152690
2024-03-28	8.75	9.09	8.57	8.71	310476
2024-04-01	7.70	8.05	6.69	7.99	404397
2024-04-02	7.75	7.75	7.14	7.69	375415
2024-04-03	7.48	7.98	7.38	7.94	241703
2024-04-04	8.10	8.34	7.55	7.61	255322
2024-04-05	7.58	7.78	7.50	7.57	125837
2024-04-08	7.71	7.74	7.40	7.52	172379
2024-04-09	7.52	7.71	7.47	7.53	120182
2024-04-10	7.24	7.62	7.11	7.41	137653
2024-04-11	7.42	7.60	6.94	7.26	233990
2024-04-12	7.15	7.31	6.97	7.22	133963
2024-04-15	7.27	8.23	7.24	7.82	328356
2024-04-16	7.75	7.86	7.45	7.78	113563
2024-04-17	7.87	7.87	7.38	7.47	149671
2024-04-18	7.39	7.53	7.28	7.36	147946
2024-04-19	7.26	7.59	6.81	7.19	180938
2024-04-22	7.30	7.30	6.73	6.85	94131
2024-04-23	6.86	7.05	6.81	6.86	124448
2024-04-24	6.92	6.94	6.67	6.86	129156
2024-04-25	6.69	6.78	6.60	6.69	117307
2024-04-26	6.71	7.21	6.65	7.19	71325
2024-04-29	7.23	7.69	7.15	7.25	161684
2024-04-30	7.11	7.77	7.07	7.37	195730
2024-05-01	7.35	7.81	7.19	7.60	129697
2024-05-02	7.71	8.42	7.52	8.05	179846
2024-05-03	8.09	8.23	7.73	7.82	169447
2024-05-06	7.91	8.02	7.17	7.73	194682
2024-05-07	7.64	7.85	7.42	7.60	233503
2024-05-08	7.38	7.51	6.85	6.90	147815
2024-05-09	6.80	7.09	6.68	6.95	217170
2024-05-10	6.91	7.46	6.80	7.45	150500
2024-05-13	7.44	7.55	7.11	7.15	272503
2024-05-14	7.48	7.85	7.30	7.69	178541
2024-05-15	7.70	7.70	6.66	7.26	239597
2024-05-16	7.21	7.92	7.21	7.89	101247
2024-05-17	7.92	7.96	7.60	7.81	170165
2024-05-20	7.74	8.78	7.61	8.58	155811
2024-05-21	8.57	9.87	8.57	9.73	210155
2024-05-22	9.85	12.19	9.82	11.94	824118
2024-05-23	11.93	11.98	10.89	11.95	262197
2024-05-24	11.71	12.00	10.74	11.37	208655
2024-05-28	11.35	13.43	11.09	13.32	390407
2024-05-29	12.74	13.74	12.26	12.62	434190
2024-05-30	12.54	12.60	11.32	12.05	486848
2024-05-31	11.00	11.60	10.06	11.55	277032
2024-06-03	11.50	13.88	10.62	13.59	575698
2024-06-04	13.42	14.96	13.17	14.01	434505
2024-06-05	13.90	14.71	13.47	13.71	229436
2024-06-06	13.31	14.60	13.07	14.55	179853
2024-06-07	14.32	14.54	12.38	12.38	413056
2024-06-10	12.34	13.03	12.07	12.25	154826
2024-06-11	12.06	14.19	12.04	14.04	248505
2024-06-12	14.25	14.50	13.19	13.37	198196
2024-06-13	13.23	13.52	11.94	12.20	208667
2024-06-14	11.97	12.40	11.60	12.03	77073
2024-06-17	11.81	12.16	11.38	11.85	192027
2024-06-18	11.70	11.70	11.23	11.40	102841
2024-06-20	11.29	11.62	11.02	11.11	121651
2024-06-21	11.12	11.57	10.39	10.74	232692
2024-06-24	10.51	10.75	10.20	10.58	239202
2024-06-25	10.61	10.61	9.81	10.02	193453
2024-06-26	9.85	10.22	9.70	9.97	177354
2024-06-27	9.97	11.34	9.91	11.01	142622
2024-06-28	11.11	11.49	10.57	11.19	879733
2024-07-01	10.96	11.44	10.52	10.83	168515
2024-07-02	10.77	11.83	10.76	11.41	170609
2024-07-03	11.38	12.37	11.33	11.54	150673
2024-07-05	11.49	12.14	11.13	12.05	163275
2024-07-08	13.32	17.05	13.05	15.51	1813943
2024-07-09	15.19	16.05	14.45	14.74	401119
2024-07-10	14.59	15.24	14.33	14.86	251857
2024-07-11	14.86	16.21	14.41	16.13	268162
2024-07-12	16.57	19.15	16.25	18.58	458319
2024-07-15	18.01	19.58	16.50	19.51	400928
2024-07-16	19.92	20.44	18.34	19.28	286687
2024-07-17	18.64	18.83	16.30	16.38	280474
2024-07-18	16.86	16.86	15.62	16.42	199659
2024-07-19	16.57	17.08	15.86	15.96	179520
2024-07-22	15.87	16.98	15.17	16.82	205984
2024-07-23	16.64	17.49	16.12	17.45	156151
2024-07-24	17.15	18.45	16.82	18.34	230280
2024-07-25	18.17	19.49	17.49	17.71	331347
2024-07-26	18.19	18.95	16.49	17.07	237638
2024-07-29	16.84	16.85	15.04	15.13	197670
2024-07-30	15.51	15.73	14.07	14.23	137841
2024-07-31	14.18	15.34	14.07	14.96	150655
2024-08-01	15.03	15.30	14.69	15.10	95871
2024-08-02	14.55	15.01	14.09	14.83	111488
2024-08-05	13.92	14.99	13.50	14.00	196720
2024-08-06	14.03	14.88	13.76	14.04	109833
2024-08-07	14.37	14.59	13.60	13.76	97680
2024-08-08	14.19	16.36	13.80	15.10	204983
2024-08-09	15.13	15.87	14.61	15.65	159642
2024-08-12	15.64	15.92	14.92	15.65	211087
2024-08-13	16.10	18.30	16.10	16.91	288900
2024-08-14	16.71	17.58	16.57	16.82	125287
2024-08-15	17.26	19.43	17.05	19.09	225874
2024-08-16	18.71	19.50	18.50	19.01	157976
2024-08-19	19.00	19.98	18.81	19.96	170590
2024-08-20	19.95	20.59	19.11	19.19	194819
2024-08-21	19.19	21.99	18.25	21.83	207335
2024-08-22	21.96	22.21	20.87	21.53	118729
2024-08-23	21.59	22.69	21.06	21.48	145407
2024-08-26	21.74	21.80	20.29	20.53	125766
2024-08-27	20.43	21.04	18.15	18.34	228054
2024-08-28	18.50	19.09	18.11	18.29	109782
2024-08-29	18.50	19.31	16.59	19.27	335354
2024-08-30	19.04	19.70	18.28	18.64	378719
2024-09-03	18.46	18.77	16.56	17.10	190440
2024-09-04	16.91	17.57	16.72	16.93	94786
2024-09-05	17.03	18.18	16.73	17.48	109546
2024-09-06	17.50	17.68	16.61	17.19	70366
2024-09-09	17.34	19.22	17.27	17.54	223617
2024-09-10	17.50	17.60	16.55	17.23	143433
2024-09-11	17.17	17.85	16.93	17.14	115845
2024-09-12	17.22	18.97	17.22	18.91	105995
2024-09-13	19.28	19.28	18.36	18.51	140174
2024-09-16	19.00	20.44	18.66	20.39	192590
2024-09-17	20.50	21.05	20.13	20.33	185071
2024-09-18	20.32	20.93	18.80	18.98	204389
2024-09-19	19.79	20.32	18.45	18.73	145409
2024-09-20	18.78	18.91	17.59	17.87	512732
2024-09-23	17.82	18.01	16.73	17.32	148910
2024-09-24	17.44	17.45	16.76	17.14	138599
2024-09-25	17.06	17.50	16.80	16.93	157672
2024-09-26	17.32	17.42	16.67	16.89	108517
2024-09-27	17.18	17.31	16.68	17.21	90456
2024-09-30	17.19	18.72	17.19	17.54	215733
2024-10-01	17.68	18.08	16.17	16.55	183344
2024-10-02	16.37	16.93	16.37	16.53	100675
2024-10-03	16.51	16.75	15.90	16.10	106928
2024-10-04	16.45	16.90	15.97	15.98	185266
2024-10-07	15.84	16.28	15.75	16.21	116694
2024-10-08	16.24	16.50	15.72	15.79	104613
2024-10-09	15.67	15.84	15.29	15.74	70354
2024-10-10	15.70	16.27	15.37	15.60	90072
2024-10-11	15.44	17.12	15.29	17.08	121476
2024-10-14	17.02	17.36	16.34	16.52	114452
2024-10-15	16.31	16.82	15.90	16.39	58467
2024-10-16	16.60	17.47	16.53	17.39	153484
2024-10-17	17.24	17.94	17.20	17.77	90314
2024-10-18	17.90	18.13	17.27	17.30	92546
2024-10-21	17.19	17.88	16.81	17.81	104382
2024-10-22	17.69	18.18	17.36	17.63	70531
2024-10-23	17.52	17.75	16.26	16.84	123463
2024-10-24	16.85	18.09	16.83	17.92	138551
2024-10-25	18.02	18.22	17.39	17.62	71468
2024-10-28	17.99	18.10	17.17	17.59	122812
2024-10-29	17.52	17.52	16.85	17.04	62185
2024-10-30	16.79	18.09	16.52	17.72	102386
2024-10-31	17.89	17.89	15.80	17.43	274793
2024-11-01	17.33	17.49	14.06	14.56	402495
2024-11-04	14.60	15.43	14.31	15.19	188024
2024-11-05	15.23	16.60	15.13	16.47	120398
2024-11-06	17.20	18.22	16.89	18.05	205818
2024-11-07	18.11	18.42	17.60	17.98	143508
2024-11-08	18.04	20.14	17.84	19.87	208948
2024-11-11	19.87	20.13	18.66	18.78	169331
2024-11-12	18.69	18.98	17.14	17.74	307819
2024-11-13	17.94	18.40	17.25	17.39	837511
2024-11-14	17.38	17.63	16.84	17.11	133762
2024-11-15	17.21	17.32	16.58	16.64	91508
2024-11-18	16.53	17.02	16.05	16.48	164693
2024-11-19	16.37	17.20	16.29	17.04	90329
2024-11-20	17.02	17.19	15.82	16.14	163571
2024-11-21	16.04	16.53	15.62	16.12	80583
2024-11-22	16.27	17.71	16.05	17.68	138427
2024-11-25	18.02	19.23	17.50	17.99	251535
2024-11-26	17.90	20.94	17.90	20.30	335264
2024-11-27	20.38	21.47	19.84	20.37	179185
2024-11-29	20.64	21.80	20.55	21.40	123050
2024-12-02	21.38	21.47	20.36	20.88	207444
2024-12-03	20.88	21.22	20.06	20.28	65577
2024-12-04	20.15	20.41	19.15	19.78	172314
2024-12-05	19.70	19.90	18.60	18.76	116165
2024-12-06	18.94	20.17	18.77	19.75	95716
2024-12-09	19.08	19.51	17.69	18.73	170956
2024-12-10	17.94	18.20	16.35	16.67	290796
2024-12-11	16.96	17.82	16.55	17.27	105315
2024-12-12	17.11	17.94	16.68	17.14	186123
2024-12-13	17.29	17.72	16.79	17.65	314745
2024-12-16	18.51	20.57	18.37	19.17	318505
2024-12-17	19.51	20.69	19.02	19.24	157823
2024-12-18	19.94	19.94	17.48	17.83	180050
2024-12-19	18.03	18.36	17.27	17.79	140197
2024-12-20	17.50	18.53	17.50	17.98	166780
2024-12-23	17.86	17.95	17.15	17.40	102767
2024-12-24	17.87	18.63	17.48	18.33	118108
2024-12-26	18.18	18.87	17.75	18.73	127153
2024-12-27	18.55	19.02	17.99	18.02	102320
2024-12-30	17.61	18.24	16.97	17.66	110923
2024-12-31	17.88	18.48	17.25	17.41	357063
2025-01-02	17.41	18.16	17.12	17.79	128367
2025-01-03	18.07	19.78	18.07	19.63	136204
2025-01-06	20.00	20.24	19.00	19.15	143710
2025-01-07	19.14	19.27	18.30	18.55	87817
2025-01-08	18.28	18.46	17.99	18.43	72639
2025-01-10	18.43	18.72	17.73	18.47	164186
2025-01-13	18.19	18.70	17.49	18.02	126420
2025-01-14	18.10	18.28	17.19	17.20	278976
2025-01-15	17.87	17.93	17.36	17.79	59083
2025-01-16	17.92	17.92	17.18	17.64	60983
2025-01-17	17.98	18.46	17.61	17.61	92511
2025-01-21	17.82	19.82	17.82	19.58	127393
2025-01-22	19.45	19.90	18.64	18.72	174081
2025-01-23	18.51	18.62	17.75	17.82	107703
2025-01-24	17.60	18.85	17.35	18.12	105299
2025-01-27	17.81	18.87	17.81	18.66	124308
2025-01-28	18.66	19.68	18.60	19.33	112977
2025-01-29	19.37	20.36	19.31	19.74	136251
2025-01-30	19.98	20.37	19.38	19.66	117624
2025-01-31	19.60	22.05	19.60	20.93	288812
2025-02-03	20.26	21.54	20.01	20.39	124069
2025-02-04	20.58	23.74	20.58	23.42	206000
2025-02-05	23.74	25.00	23.06	24.56	340988
2025-02-06	24.70	24.70	21.55	21.79	258699
2025-02-07	21.97	22.24	20.04	21.78	292560
2025-02-10	21.99	22.75	21.16	22.36	164254
2025-02-11	21.96	22.32	21.11	21.64	96469
2025-02-12	21.21	22.33	20.93	21.44	100160
2025-02-13	21.71	21.71	20.59	21.41	163679
2025-02-14	21.49	21.95	20.92	20.99	135721
2025-02-18	20.99	22.00	20.50	21.89	127957
2025-02-19	22.15	22.23	19.88	20.27	186119
2025-02-20	20.07	20.31	19.64	20.00	119054
2025-02-21	20.07	20.10	19.15	19.47	147763
2025-02-24	19.51	19.62	18.54	18.76	78322
2025-02-25	18.53	19.45	18.12	19.32	148015
2025-02-26	19.55	20.50	19.24	19.34	140235
2025-02-27	19.39	20.20	18.29	18.34	100258
2025-02-28	17.94	18.83	16.50	18.31	293358
2025-03-03	18.42	18.50	17.66	17.87	196194
2025-03-04	17.63	18.42	17.25	17.77	131602
2025-03-05	17.78	18.57	17.45	17.66	184744
2025-03-06	17.27	17.67	16.40	16.92	240943
2025-03-07	16.86	17.78	16.60	17.37	119127
2025-03-10	17.03	17.41	16.48	17.25	179700
2025-03-11	17.28	17.66	16.73	17.14	160427
2025-03-12	17.49	17.91	17.12	17.13	137855
2025-03-13	17.27	17.89	16.87	16.99	90364
2025-03-14	17.18	17.54	16.54	16.91	145069
2025-03-17	16.86	17.13	15.98	16.05	264760
2025-03-18	15.93	16.24	15.12	15.99	158818
2025-03-19	16.04	16.87	15.99	16.76	211720
2025-03-20	16.53	17.02	16.20	16.21	172968
2025-03-21	15.92	16.53	15.57	16.06	222228
2025-03-24	16.61	16.99	16.03	16.07	196658
2025-03-25	15.92	16.44	15.55	15.85	245113
2025-03-26	15.79	16.82	15.20	15.80	229273
2025-03-27	15.80	15.93	15.44	15.66	282109
2025-03-28	16.36	17.85	15.81	16.60	475939
2025-03-31	16.22	16.72	15.53	16.09	460092
2025-04-01	15.98	16.27	15.29	15.94	289457
2025-04-02	15.77	16.80	15.77	16.73	265681
2025-04-03	15.94	16.14	14.52	14.53	267951
2025-04-04	14.05	15.17	13.77	15.08	250197
2025-04-07	14.39	16.12	13.80	15.16	164753
2025-04-08	15.77	15.77	14.19	14.48	182686
2025-04-09	14.28	15.79	14.03	15.57	196603
2025-04-10	15.01	15.87	14.58	15.56	166309
2025-04-11	15.55	16.23	15.50	16.04	126748
2025-04-14	16.38	16.69	15.90	16.54	234405
2025-04-15	16.56	17.09	16.53	17.03	115371
2025-04-16	16.93	17.25	16.40	16.89	110283
2025-04-17	16.90	18.17	16.71	17.74	132214
2025-04-21	17.52	17.73	16.64	17.29	127230
2025-04-22	17.40	18.40	17.40	18.27	161585
2025-04-23	18.64	19.18	18.02	18.18	236347
2025-04-24	18.43	19.30	18.29	19.27	155152
2025-04-25	19.32	19.45	17.55	17.91	189695
2025-04-28	17.95	18.32	17.48	17.95	229469
2025-04-29	17.78	18.37	17.56	17.80	111201
2025-04-30	17.36	17.65	17.00	17.02	100534
2025-05-01	17.38	17.91	17.02	17.17	218123
2025-05-02	17.38	18.06	17.13	17.19	170703
2025-05-05	17.00	17.32	16.46	16.59	155535
2025-05-06	16.50	16.61	15.92	16.55	210223
2025-05-07	16.60	17.16	16.50	16.69	101191
2025-05-08	16.89	17.54	16.79	16.85	210595
2025-05-09	16.78	17.47	16.60	17.07	160321
2025-05-12	17.78	17.89	16.74	16.79	189714
2025-05-13	16.75	17.03	16.32	16.84	136671
2025-05-14	16.77	16.90	15.72	16.30	226811
2025-05-15	16.21	16.56	15.89	16.49	115148
2025-05-16	16.49	17.72	16.35	17.19	175004
2025-05-19	16.88	17.37	16.45	17.13	129247
2025-05-20	16.98	17.34	16.59	17.07	122452
2025-05-21	17.15	18.10	16.92	17.30	204807
2025-05-22	17.07	17.32	16.66	16.86	171462
2025-05-23	16.56	17.16	16.56	16.89	152222
2025-05-27	17.01	17.17	16.76	16.93	123355
2025-05-28	16.95	18.18	16.75	17.93	159290
2025-05-29	17.98	18.26	17.63	17.84	146381
2025-05-30	17.82	18.19	17.13	17.31	154798
2025-06-02	17.27	17.50	16.76	16.88	115392
2025-06-03	16.90	17.90	16.75	17.63	145111
2025-06-04	17.66	17.91	17.51	17.56	116280
2025-06-05	17.51	17.64	15.92	16.32	229378
2025-06-06	16.50	17.29	16.22	17.10	158354
2025-06-09	17.33	17.43	16.53	17.29	139714
2025-06-10	17.43	17.53	16.64	17.34	219465
2025-06-11	17.55	17.81	16.35	16.73	176712
2025-06-12	16.69	17.18	16.11	16.18	299185
2025-06-13	15.99	16.19	15.76	15.77	173163
2025-06-16	15.78	15.99	15.07	15.33	155379
2025-06-17	15.03	15.29	14.72	15.04	232774
2025-06-18	15.01	15.28	14.71	15.05	239620
2025-06-20	15.21	15.44	14.57	15.30	342608
2025-06-23	15.21	15.50	14.65	15.49	193219
2025-06-24	15.61	15.61	15.11	15.40	173168
2025-06-25	15.37	15.45	15.01	15.31	122859
2025-06-26	15.30	15.40	14.84	14.89	164889
2025-06-27	14.94	15.34	14.76	15.08	222456
2025-06-30	15.20	15.40	14.99	15.09	131954
2025-07-01	14.96	15.33	14.69	14.84	287259
2025-07-02	14.82	15.42	14.68	15.32	218406
2025-07-03	15.29	15.42	15.01	15.30	99122
2025-07-07	15.30	16.30	15.22	15.81	269408
2025-07-08	15.83	15.94	15.26	15.53	189788

Explore More About PLSE

Coins representing dividend payouts and trends

PLSE Dividend History

Discover Pulse Biosciences 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

PLSE Stock Split History

Discover Pulse Biosciences 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

PLSE Historical Prices

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

Web Analytics