SITE Historical Prices

Summary

Key Stock Metrics

101.25

(April 9, 2025)

52-Week Low

160.75

(November 25, 2024)

52-Week High

260.00

(November 3, 2021)

All-Time High

120.54

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-05-12	25.64	26.97	25.49	26.67	6436999
2016-05-13	26.91	28.20	26.60	28.20	884084
2016-05-16	28.51	29.15	27.69	28.70	313599
2016-05-17	28.40	28.53	27.34	27.96	157140
2016-05-18	28.25	29.42	27.85	29.28	232482
2016-05-19	29.78	29.99	28.49	28.52	134994
2016-05-20	28.60	29.04	28.28	29.00	115047
2016-05-23	29.05	29.89	28.73	29.15	291484
2016-05-24	29.17	29.50	28.90	28.94	177020
2016-05-25	28.75	29.00	28.36	28.36	107637
2016-05-26	28.13	28.92	27.69	27.73	233505
2016-05-27	27.78	28.30	27.50	27.92	101584
2016-05-31	27.75	28.55	27.45	28.13	125186
2016-06-01	28.00	28.28	27.90	28.00	66207
2016-06-02	27.87	29.05	27.72	28.00	211231
2016-06-03	28.00	28.47	27.57	28.11	181547
2016-06-06	29.11	29.11	28.23	28.33	267891
2016-06-07	28.23	28.84	28.21	28.46	131514
2016-06-08	28.36	28.68	28.31	28.43	111830
2016-06-09	28.28	28.56	27.97	28.35	196255
2016-06-10	28.27	28.49	27.97	28.15	151911
2016-06-13	28.13	28.41	27.61	28.26	247204
2016-06-14	28.11	28.44	27.28	27.94	160146
2016-06-15	27.91	28.46	27.82	28.36	180933
2016-06-16	28.19	28.55	27.75	28.20	138268
2016-06-17	28.23	28.36	27.16	27.29	428353
2016-06-20	27.90	29.38	27.51	29.29	314978
2016-06-21	29.23	30.99	28.71	30.84	560269
2016-06-22	29.93	31.68	29.58	31.58	797858
2016-06-23	32.00	33.90	31.45	33.72	497775
2016-06-24	32.69	35.00	32.38	33.66	1620349
2016-06-27	33.48	34.24	32.78	32.99	348541
2016-06-28	33.60	35.00	33.57	34.79	214057
2016-06-29	35.02	35.29	33.18	33.98	231618
2016-06-30	33.78	34.37	33.36	33.99	205572
2016-07-01	34.00	35.90	34.00	35.17	200076
2016-07-05	35.01	36.19	34.42	35.95	196031
2016-07-06	35.85	37.89	35.26	35.46	515642
2016-07-07	35.85	35.85	34.41	34.78	274662
2016-07-08	34.94	36.90	34.94	36.74	154082
2016-07-11	36.75	37.58	36.55	36.84	137000
2016-07-12	36.97	37.77	36.92	37.37	188947
2016-07-13	37.51	37.56	36.83	37.03	132843
2016-07-14	37.24	37.49	35.38	35.60	191971
2016-07-15	35.79	36.80	35.75	36.42	105278
2016-07-18	36.24	38.50	36.22	38.31	161861
2016-07-19	38.01	38.38	37.57	37.86	113217
2016-07-20	37.82	38.44	37.16	37.27	154291
2016-07-21	37.28	37.38	36.75	37.31	156172
2016-07-22	37.20	37.59	36.69	37.18	148276
2016-07-25	37.25	40.55	37.25	39.27	519876
2016-07-26	39.49	40.30	38.72	38.96	265511
2016-07-27	38.87	39.14	38.60	38.76	222026
2016-07-28	38.88	39.15	38.58	38.93	66845
2016-07-29	39.07	40.52	38.25	38.84	202927
2016-08-01	38.90	39.08	37.62	38.74	114446
2016-08-02	38.98	38.98	37.78	38.03	110589
2016-08-03	37.95	39.40	37.95	38.43	109480
2016-08-04	38.39	38.62	37.18	37.40	108921
2016-08-05	37.50	38.00	37.29	37.58	134732
2016-08-08	37.49	37.49	36.11	36.85	207918
2016-08-09	37.00	37.46	35.93	37.16	105205
2016-08-10	37.30	38.07	36.39	37.84	80861
2016-08-11	37.84	38.43	37.59	38.34	46956
2016-08-12	38.42	39.03	38.32	38.67	131030
2016-08-15	38.88	39.48	38.22	38.49	191053
2016-08-16	38.50	38.74	37.81	38.38	124626
2016-08-17	37.37	37.37	33.66	36.18	1085454
2016-08-18	36.15	37.69	36.15	37.41	706617
2016-08-19	37.22	38.89	36.90	38.23	444035
2016-08-22	38.19	40.21	37.94	39.75	286751
2016-08-23	39.78	40.81	39.63	40.56	176959
2016-08-24	40.45	40.45	39.51	39.68	336663
2016-08-25	39.55	39.55	38.56	38.81	254561
2016-08-26	39.02	39.02	37.91	38.30	226007
2016-08-29	38.38	38.81	37.97	38.38	154445
2016-08-30	38.26	38.57	37.90	38.26	155947
2016-08-31	38.14	38.40	37.70	38.24	112356
2016-09-01	38.28	38.45	37.78	37.94	102849
2016-09-02	38.08	38.48	37.55	37.95	262019
2016-09-06	38.06	39.61	37.67	38.16	307933
2016-09-07	38.76	39.08	36.73	39.02	299332
2016-09-08	38.84	40.55	38.83	40.19	408259
2016-09-09	39.99	39.99	36.37	36.52	485110
2016-09-12	36.30	36.85	34.79	36.72	615318
2016-09-13	36.80	38.05	36.80	37.97	301983
2016-09-14	38.02	38.42	37.46	38.15	156439
2016-09-15	38.30	39.37	37.61	39.20	261228
2016-09-16	39.13	40.45	38.04	39.51	1194370
2016-09-19	39.87	40.97	39.14	40.24	333122
2016-09-20	40.40	40.45	38.66	38.87	262680
2016-09-21	39.03	39.49	38.04	38.81	217157
2016-09-22	39.21	39.27	36.94	37.22	310027
2016-09-23	37.19	37.61	36.62	37.02	191362
2016-09-26	36.78	37.17	36.29	36.35	200892
2016-09-27	36.34	36.77	35.70	36.11	292727
2016-09-28	36.14	36.31	35.57	35.91	306180
2016-09-29	35.90	36.05	35.33	35.68	256863
2016-09-30	35.57	36.21	35.40	35.93	233518
2016-10-03	35.96	36.30	35.50	36.18	193161
2016-10-04	36.31	36.86	36.09	36.85	174516
2016-10-05	37.00	37.00	36.31	36.59	182862
2016-10-06	36.38	36.76	35.91	36.15	389963
2016-10-07	36.19	36.34	35.52	36.25	153108
2016-10-10	36.37	36.76	36.29	36.65	187142
2016-10-11	36.40	36.46	35.82	36.02	291772
2016-10-12	35.90	36.41	35.84	36.36	134186
2016-10-13	36.08	36.08	34.41	34.61	274128
2016-10-14	34.73	35.44	34.61	34.78	196741
2016-10-17	34.69	34.72	33.63	33.67	130835
2016-10-18	33.93	34.01	32.34	32.39	255161
2016-10-19	32.34	32.67	31.29	32.32	617870
2016-10-20	32.29	32.39	31.85	31.96	257263
2016-10-21	31.72	32.25	31.64	31.75	149460
2016-10-24	31.94	32.55	31.84	32.12	179877
2016-10-25	32.02	32.26	31.52	31.74	236515
2016-10-26	31.68	31.75	31.22	31.24	124895
2016-10-27	31.39	31.39	30.15	30.34	193586
2016-10-28	30.24	31.02	30.24	30.77	143368
2016-10-31	30.81	31.19	30.54	31.18	198631
2016-11-01	31.16	31.32	30.48	30.51	104016
2016-11-02	30.48	30.76	30.28	30.28	165273
2016-11-03	30.34	30.45	29.86	29.98	119861
2016-11-04	30.09	30.26	29.76	29.82	193937
2016-11-07	30.17	30.52	29.85	30.51	204434
2016-11-08	29.05	30.57	26.60	29.91	1658078
2016-11-09	29.31	33.30	28.92	32.31	428030
2016-11-10	32.40	32.48	30.37	30.65	286348
2016-11-11	30.51	32.04	30.29	32.03	289933
2016-11-14	32.23	35.05	32.07	34.30	404764
2016-11-15	34.52	36.19	34.27	35.24	409964
2016-11-16	34.48	34.93	33.63	34.71	290430
2016-11-17	34.77	36.12	34.77	35.33	272965
2016-11-18	35.20	35.32	34.54	35.01	333585
2016-11-21	35.13	35.48	33.66	34.41	304680
2016-11-22	34.61	36.00	34.46	35.98	399634
2016-11-23	36.00	36.55	35.69	35.75	277282
2016-11-25	35.95	36.40	35.11	35.60	219446
2016-11-28	35.48	35.55	34.50	35.07	375657
2016-11-29	33.50	34.30	32.91	33.74	1413791
2016-11-30	33.77	33.89	32.81	33.50	6240352
2016-12-01	33.47	33.74	32.25	32.30	1258636
2016-12-02	32.37	32.60	30.87	32.06	1019931
2016-12-05	32.17	33.49	31.95	33.18	1001267
2016-12-06	33.44	33.44	31.84	32.44	659446
2016-12-07	32.42	33.29	32.25	33.02	419109
2016-12-08	33.40	33.85	33.08	33.51	481485
2016-12-09	33.55	33.92	33.00	33.41	754498
2016-12-12	33.35	33.82	32.58	32.80	299488
2016-12-13	32.91	32.91	32.08	32.22	364127
2016-12-14	32.18	32.37	31.68	31.72	350917
2016-12-15	31.89	33.17	31.52	33.17	433360
2016-12-16	33.09	33.69	32.82	33.31	553239
2016-12-19	33.68	35.44	33.32	35.01	492897
2016-12-20	35.25	35.65	34.56	35.36	683891
2016-12-21	35.44	35.50	34.66	35.21	248172
2016-12-22	35.32	35.60	34.67	35.27	220177
2016-12-23	35.27	35.53	34.38	35.00	227409
2016-12-27	35.17	35.77	35.14	35.50	211308
2016-12-28	35.63	35.63	34.60	34.91	474577
2016-12-29	35.01	35.15	34.60	35.03	275702
2016-12-30	35.25	35.25	34.24	34.73	212189
2017-01-03	35.14	36.38	34.69	35.72	642919
2017-01-04	35.86	36.99	35.38	36.77	480474
2017-01-05	36.69	36.89	36.04	36.45	529852
2017-01-06	36.34	36.68	35.40	36.50	413684
2017-01-09	36.56	36.67	35.81	36.56	379693
2017-01-10	36.50	36.56	36.05	36.56	349188
2017-01-11	36.49	37.14	36.11	36.89	277031
2017-01-12	36.92	36.92	36.05	36.38	354874
2017-01-13	36.54	36.81	35.98	36.08	364756
2017-01-17	36.09	36.28	35.68	36.24	155438
2017-01-18	36.20	36.69	35.99	36.55	198082
2017-01-19	36.57	37.10	36.38	36.85	218753
2017-01-20	36.94	37.35	36.63	37.26	298278
2017-01-23	37.27	37.40	36.06	37.09	225934
2017-01-24	37.32	37.53	36.90	37.38	345661
2017-01-25	37.64	37.97	37.40	37.82	265237
2017-01-26	37.89	38.04	37.70	37.81	281067
2017-01-27	37.83	37.96	37.67	37.83	107771
2017-01-30	37.56	38.14	37.16	38.02	330408
2017-01-31	37.86	38.46	37.71	38.42	247346
2017-02-01	38.49	39.14	37.79	38.08	352255
2017-02-02	38.11	38.40	37.95	38.12	173685
2017-02-03	38.38	38.52	37.86	38.17	120895
2017-02-06	38.23	38.75	37.98	38.18	141691
2017-02-07	38.25	38.44	38.01	38.43	124626
2017-02-08	38.28	38.36	37.62	38.02	267940
2017-02-09	38.13	38.39	37.75	37.97	267597
2017-02-10	38.14	38.99	37.89	38.72	240965
2017-02-13	38.98	39.41	38.42	38.58	114263
2017-02-14	38.59	39.12	37.97	38.86	341745
2017-02-15	38.79	38.79	38.19	38.59	268633
2017-02-16	38.54	38.92	38.46	38.86	136562
2017-02-17	38.84	39.02	38.48	38.73	84317
2017-02-21	38.90	39.56	38.90	39.36	182604
2017-02-22	39.30	39.99	39.22	39.48	291352
2017-02-23	39.59	39.75	39.25	39.53	219801
2017-02-24	39.18	39.56	38.95	39.29	292656
2017-02-27	39.14	39.85	39.14	39.57	291719
2017-02-28	39.39	39.50	38.95	39.21	343456
2017-03-01	39.68	40.75	39.39	39.80	303062
2017-03-02	39.71	39.78	39.04	39.42	251521
2017-03-03	39.42	40.04	39.42	39.94	281659
2017-03-06	39.72	40.45	39.72	39.83	247641
2017-03-07	39.94	40.45	39.24	39.38	533977
2017-03-08	39.47	40.25	39.25	39.89	163066
2017-03-09	39.88	40.01	39.57	39.76	221362
2017-03-10	40.01	40.13	39.53	40.06	260451
2017-03-13	40.21	40.79	39.99	40.67	595315
2017-03-14	40.73	40.98	39.97	40.95	449091
2017-03-15	41.05	44.42	41.00	43.90	594736
2017-03-16	44.45	45.00	44.03	44.93	463092
2017-03-17	45.00	45.87	44.50	45.32	1086767
2017-03-20	45.40	46.08	45.11	45.50	506844
2017-03-21	45.79	45.79	44.59	44.84	445442
2017-03-22	45.10	46.74	45.00	46.63	393103
2017-03-23	46.81	47.49	46.46	46.70	573647
2017-03-24	46.98	47.41	46.78	46.85	391529
2017-03-27	46.35	46.97	45.70	46.74	233882
2017-03-28	46.59	47.45	46.50	47.17	162329
2017-03-29	47.28	47.43	46.78	46.89	222473
2017-03-30	46.91	47.59	46.62	47.55	236516
2017-03-31	47.48	48.68	47.35	48.41	370087
2017-04-03	47.77	48.50	47.45	48.38	431745
2017-04-04	48.34	49.07	48.31	49.00	261859
2017-04-05	49.34	50.04	48.38	48.39	251259
2017-04-06	48.41	49.61	48.03	49.59	173675
2017-04-07	49.45	49.67	49.15	49.17	129537
2017-04-10	49.16	49.37	48.90	49.10	98536
2017-04-11	48.99	49.28	48.42	48.70	194652
2017-04-12	48.62	48.70	47.09	47.12	325762
2017-04-13	46.96	47.17	46.17	46.24	362193
2017-04-17	46.15	47.05	46.00	47.04	416893
2017-04-18	46.83	47.90	46.43	46.64	313471
2017-04-19	47.00	48.13	46.88	48.08	226215
2017-04-20	48.18	48.81	47.77	47.88	153763
2017-04-21	47.86	48.35	47.44	48.29	156346
2017-04-24	49.00	49.36	48.51	48.60	304464
2017-04-25	47.59	48.23	46.54	48.20	957906
2017-04-26	47.82	48.16	47.30	47.50	6184819
2017-04-27	47.55	48.64	47.50	48.01	1189833
2017-04-28	48.28	48.51	47.50	47.81	583000
2017-05-01	48.10	48.79	47.83	48.52	492201
2017-05-02	48.55	48.62	47.77	48.08	351926
2017-05-03	47.95	48.79	47.09	48.59	501166
2017-05-04	48.69	48.70	47.96	48.63	486039
2017-05-05	48.89	49.51	48.38	49.40	813225
2017-05-08	49.31	49.45	49.02	49.42	246759
2017-05-09	49.49	49.50	48.83	49.43	340227
2017-05-10	49.89	51.11	48.57	50.08	847824
2017-05-11	50.09	50.49	49.61	50.06	481429
2017-05-12	49.87	49.87	47.41	49.02	973297
2017-05-15	49.24	49.34	48.70	48.89	405359
2017-05-16	48.72	49.51	48.23	49.37	906071
2017-05-17	48.94	49.08	47.68	48.01	633686
2017-05-18	47.79	49.51	47.42	48.87	416045
2017-05-19	48.99	50.11	48.99	49.52	544553
2017-05-22	49.71	50.04	49.33	50.04	408680
2017-05-23	50.10	51.17	50.10	50.68	319970
2017-05-24	50.71	51.16	50.23	50.34	324316
2017-05-25	50.57	52.28	50.27	51.93	475358
2017-05-26	51.90	52.51	51.50	52.00	291015
2017-05-30	52.33	52.49	51.54	51.59	569148
2017-05-31	51.60	53.18	51.19	53.18	530976
2017-06-01	53.35	53.35	52.40	52.66	765011
2017-06-02	52.82	53.52	52.78	53.05	310104
2017-06-05	53.12	53.25	52.50	52.68	264400
2017-06-06	52.40	52.67	51.33	51.37	474630
2017-06-07	51.41	51.51	50.78	51.41	448783
2017-06-08	51.28	52.06	51.18	51.77	510180
2017-06-09	51.96	52.28	50.25	50.72	542873
2017-06-12	50.50	50.50	48.46	49.83	977346
2017-06-13	49.77	50.92	49.48	50.33	676889
2017-06-14	50.35	50.71	49.88	50.63	363672
2017-06-15	50.13	50.54	49.86	50.22	311584
2017-06-16	50.07	50.26	49.32	49.74	523127
2017-06-19	50.02	50.95	49.60	50.80	933220
2017-06-20	50.74	51.12	50.31	51.12	540840
2017-06-21	51.20	51.64	50.73	51.28	423807
2017-06-22	51.28	52.02	50.68	51.75	488170
2017-06-23	51.78	52.74	51.37	52.16	2860809
2017-06-26	52.18	52.65	51.88	52.02	450137
2017-06-27	52.02	52.28	51.15	51.24	481012
2017-06-28	51.53	52.17	51.30	51.91	419877
2017-06-29	51.83	51.94	51.12	51.44	382582
2017-06-30	51.48	52.60	51.15	52.06	318177
2017-07-03	52.21	52.31	51.55	52.09	192114
2017-07-05	52.07	53.68	51.97	53.50	361618
2017-07-06	53.12	53.44	52.56	53.05	464194
2017-07-07	52.91	53.57	52.68	53.50	506568
2017-07-10	53.40	53.53	52.59	52.61	414807
2017-07-11	52.46	53.05	52.25	52.87	332215
2017-07-12	53.16	53.60	53.09	53.33	453389
2017-07-13	53.25	53.52	52.74	52.86	472727
2017-07-14	52.63	52.79	52.22	52.53	661204
2017-07-17	52.53	52.97	52.28	52.58	332968
2017-07-18	52.37	52.60	51.47	51.71	519071
2017-07-19	51.79	52.12	50.94	51.21	669232
2017-07-20	51.67	52.71	51.00	51.80	806782
2017-07-21	51.90	52.79	51.32	52.62	1624555
2017-07-24	52.80	53.73	52.71	53.45	908188
2017-07-25	53.67	53.87	52.85	52.88	409412
2017-07-26	53.01	53.49	52.75	53.10	561863
2017-07-27	53.25	53.32	51.57	51.82	637981
2017-07-28	51.59	52.57	51.27	52.47	535338
2017-07-31	52.58	52.75	51.96	52.50	372278
2017-08-01	52.75	52.98	52.18	52.54	441657
2017-08-02	52.55	52.75	51.93	52.04	319770
2017-08-03	52.26	52.66	51.75	52.14	247730
2017-08-04	52.40	52.72	52.03	52.69	335052
2017-08-07	52.78	52.94	52.51	52.78	308736
2017-08-08	52.76	53.03	52.31	52.56	432270
2017-08-09	52.02	52.81	51.42	52.31	524430
2017-08-10	52.21	52.42	50.94	50.97	440304
2017-08-11	50.49	51.67	50.13	50.88	730130
2017-08-14	51.40	51.99	51.39	51.41	552249
2017-08-15	51.51	51.51	50.41	50.97	553229
2017-08-16	51.05	51.40	50.88	51.26	336207
2017-08-17	51.08	51.35	50.57	50.57	323763
2017-08-18	50.24	50.48	49.34	49.34	620866
2017-08-21	49.33	49.59	48.45	48.93	287558
2017-08-22	49.06	49.56	49.06	49.39	192348
2017-08-23	49.12	49.62	48.80	49.17	341386
2017-08-24	49.38	49.77	48.49	48.53	251719
2017-08-25	48.66	48.77	48.31	48.40	278687
2017-08-28	48.58	49.16	48.19	49.05	210003
2017-08-29	48.66	49.23	48.52	49.00	196072
2017-08-30	48.93	49.95	48.91	49.69	594665
2017-08-31	49.75	50.36	49.65	50.24	530309
2017-09-01	50.38	50.99	50.27	50.85	341982
2017-09-05	50.87	51.48	50.57	51.16	421777
2017-09-06	51.45	51.45	50.91	51.12	232663
2017-09-07	51.11	51.68	50.99	51.63	240053
2017-09-08	51.56	51.89	51.45	51.67	244004
2017-09-11	51.99	52.45	51.77	52.10	261440
2017-09-12	52.15	52.40	51.97	52.20	178126
2017-09-13	52.04	52.64	51.73	52.45	218346
2017-09-14	52.39	53.24	52.06	52.70	263256
2017-09-15	52.76	53.18	52.41	53.03	520761
2017-09-18	53.17	53.73	52.92	53.67	410181
2017-09-19	53.62	55.05	53.41	54.84	449096
2017-09-20	54.81	56.23	54.81	56.02	469648
2017-09-21	56.14	57.23	55.94	56.33	378570
2017-09-22	56.22	56.59	56.00	56.03	285405
2017-09-25	56.05	56.53	55.61	55.95	388856
2017-09-26	56.03	56.61	55.74	56.24	360739
2017-09-27	56.41	58.08	56.37	57.47	401444
2017-09-28	57.22	57.96	57.09	57.39	354455
2017-09-29	57.32	58.12	57.32	58.10	195052
2017-10-02	58.24	59.17	58.24	58.95	425651
2017-10-03	59.02	60.12	58.94	60.02	462907
2017-10-04	60.51	62.06	60.08	61.69	637607
2017-10-05	61.70	62.19	61.40	61.61	243862
2017-10-06	61.44	62.48	61.09	62.45	264623
2017-10-09	62.45	62.63	61.76	62.19	5175983
2017-10-10	62.40	62.58	61.73	62.13	286587
2017-10-11	61.98	62.49	61.67	62.28	183458
2017-10-12	62.13	63.09	62.01	62.80	145218
2017-10-13	62.92	62.98	62.13	62.29	251126
2017-10-16	62.69	62.80	62.35	62.57	273931
2017-10-17	62.60	62.85	61.56	61.92	381058
2017-10-18	62.04	62.52	61.27	62.39	222472
2017-10-19	62.15	62.26	61.14	61.79	355411
2017-10-20	62.00	62.69	61.52	62.60	342228
2017-10-23	62.37	63.00	61.94	62.91	161793
2017-10-24	63.08	63.90	62.77	62.89	246330
2017-10-25	62.96	63.07	62.15	62.54	185350
2017-10-26	62.99	62.99	62.58	62.86	286688
2017-10-27	62.79	63.50	62.50	63.41	166520
2017-10-30	63.29	63.29	62.67	62.73	243695
2017-10-31	63.01	63.72	63.00	63.51	310512
2017-11-01	63.60	64.23	62.87	63.42	376732
2017-11-02	63.46	64.67	63.28	64.36	297928
2017-11-03	64.47	64.56	63.20	63.58	309760
2017-11-06	63.72	64.53	63.46	64.01	400492
2017-11-07	64.12	64.15	63.53	64.00	374703
2017-11-08	61.00	62.56	60.08	62.44	896443
2017-11-09	62.50	64.99	62.18	63.51	349883
2017-11-10	63.47	66.96	63.47	66.73	623624
2017-11-13	66.37	68.93	66.20	68.64	468975
2017-11-14	68.48	70.56	68.39	69.59	744141
2017-11-15	69.22	69.91	68.24	68.36	465983
2017-11-16	68.57	69.71	68.40	69.00	291432
2017-11-17	68.79	71.20	68.51	71.20	400279
2017-11-20	71.20	72.79	71.16	71.95	279424
2017-11-21	72.00	72.44	71.25	72.25	326202
2017-11-22	72.19	73.16	71.63	71.63	319340
2017-11-24	71.74	72.27	71.49	71.91	65901
2017-11-27	71.99	72.01	70.42	70.83	327069
2017-11-28	71.21	72.97	70.73	72.84	552700
2017-11-29	72.84	73.35	72.51	73.14	281744
2017-11-30	73.60	74.80	73.28	74.78	322535
2017-12-01	75.00	75.52	73.71	75.00	409776
2017-12-04	75.13	75.66	74.22	74.35	510663
2017-12-05	74.29	74.85	71.37	71.92	413809
2017-12-06	71.55	71.75	70.57	70.97	381053
2017-12-07	70.51	71.32	70.51	70.97	382801
2017-12-08	71.50	71.64	70.64	70.78	245204
2017-12-11	71.15	71.35	70.57	71.13	212013
2017-12-12	71.34	71.80	70.46	70.65	326815
2017-12-13	71.05	72.13	70.87	71.01	180274
2017-12-14	70.94	71.61	69.78	69.80	148829
2017-12-15	70.32	72.10	69.80	71.82	510021
2017-12-18	72.29	72.77	71.34	72.31	222713
2017-12-19	72.52	72.83	71.88	72.13	114295
2017-12-20	72.15	74.39	72.15	74.37	220389
2017-12-21	74.25	74.60	73.75	74.10	397447
2017-12-22	74.09	74.80	73.43	74.34	354945
2017-12-26	74.28	75.94	74.28	75.93	180060
2017-12-27	75.94	77.07	75.93	76.16	188906
2017-12-28	76.30	76.75	76.01	76.56	187628
2017-12-29	76.74	77.31	76.46	76.70	318960
2018-01-02	77.00	77.40	76.19	76.28	215761
2018-01-03	76.19	76.29	73.58	73.62	308878
2018-01-04	73.62	73.63	72.44	73.27	295511
2018-01-05	73.54	73.92	72.01	72.92	228416
2018-01-08	72.84	73.75	72.25	72.30	536062
2018-01-09	72.57	73.05	71.87	71.90	315599
2018-01-10	71.61	71.74	70.51	70.90	262436
2018-01-11	70.84	71.47	70.34	71.40	228415
2018-01-12	71.49	72.33	71.30	71.48	179786
2018-01-16	71.38	71.97	70.96	71.18	319392
2018-01-17	71.12	72.74	71.12	72.27	271469
2018-01-18	72.06	72.98	71.24	71.40	198819
2018-01-19	71.21	73.90	71.21	73.33	327305
2018-01-22	73.59	74.74	73.16	74.73	368124
2018-01-23	73.86	74.33	71.33	72.66	631857
2018-01-24	73.01	74.92	72.84	73.37	342177
2018-01-25	73.74	74.76	73.56	74.64	227692
2018-01-26	76.79	79.51	76.06	78.85	501479
2018-01-29	78.75	79.51	78.18	78.67	321592
2018-01-30	78.00	78.44	77.08	77.73	212496
2018-01-31	78.30	78.86	76.11	76.16	211148
2018-02-01	76.05	76.84	75.07	75.32	273303
2018-02-02	74.94	75.48	73.87	74.22	245754
2018-02-05	73.30	74.62	71.99	72.11	246937
2018-02-06	70.59	73.37	69.07	72.80	338815
2018-02-07	72.54	73.76	72.38	73.08	159371
2018-02-08	73.32	73.32	71.67	71.68	374992
2018-02-09	72.38	73.10	68.67	72.53	300707
2018-02-12	72.88	75.12	72.57	74.51	215820
2018-02-13	74.23	75.04	73.11	74.93	304924
2018-02-14	74.57	77.51	74.05	77.04	191281
2018-02-15	77.67	78.27	76.46	78.11	186050
2018-02-16	77.84	79.92	77.51	78.74	228123
2018-02-20	78.00	80.56	73.27	73.44	391899
2018-02-21	74.29	75.12	71.57	71.80	495902
2018-02-22	72.02	72.46	70.34	72.22	366721
2018-02-23	72.40	74.02	72.31	74.02	199843
2018-02-26	74.62	74.90	73.54	74.46	185652
2018-02-27	72.86	73.64	71.01	71.40	333159
2018-02-28	71.66	71.66	68.72	68.84	493347
2018-03-01	68.90	69.64	67.12	68.45	367815
2018-03-02	68.31	70.12	67.03	69.89	243099
2018-03-05	69.41	71.92	68.94	71.40	215819
2018-03-06	71.78	72.74	71.38	72.14	306049
2018-03-07	71.54	73.72	71.54	73.34	350639
2018-03-08	73.38	73.46	71.79	72.72	256515
2018-03-09	73.13	74.30	72.96	73.31	247608
2018-03-12	73.40	74.66	73.40	73.73	177211
2018-03-13	74.22	75.13	73.51	74.20	143140
2018-03-14	74.46	75.49	74.45	74.93	167358
2018-03-15	75.18	75.18	72.39	73.00	190501
2018-03-16	73.00	74.58	72.63	74.01	239054
2018-03-19	73.93	73.95	72.76	73.76	183435
2018-03-20	73.95	75.48	73.95	75.23	124160
2018-03-21	75.39	77.02	74.79	75.98	331526
2018-03-22	75.22	75.71	73.35	73.45	179774
2018-03-23	73.75	73.87	72.61	72.75	275677
2018-03-26	74.33	76.36	73.67	76.31	513398
2018-03-27	76.33	76.84	74.59	74.98	331422
2018-03-28	75.15	75.15	72.14	73.49	349375
2018-03-29	74.32	77.49	74.05	77.04	395421
2018-04-02	76.45	76.97	73.11	73.66	232717
2018-04-03	74.32	74.92	73.46	74.57	214944
2018-04-04	73.27	77.09	73.19	76.78	219524
2018-04-05	77.25	78.71	77.09	77.82	228557
2018-04-06	77.66	78.72	76.43	77.40	340102
2018-04-09	78.14	78.34	76.74	76.87	216350
2018-04-10	78.22	78.22	76.74	77.20	245561
2018-04-11	76.37	77.14	75.85	76.18	177791
2018-04-12	76.40	77.48	75.48	76.77	224345
2018-04-13	77.23	77.46	76.12	77.28	259031
2018-04-16	77.88	78.72	77.63	78.27	179995
2018-04-17	79.05	79.72	78.36	79.36	196202
2018-04-18	79.82	79.82	77.75	78.61	235599
2018-04-19	78.24	78.76	76.65	77.45	278855
2018-04-20	77.11	77.33	75.49	75.62	315690
2018-04-23	75.91	76.43	73.93	74.09	230644
2018-04-24	73.42	74.35	71.74	72.17	362628
2018-04-25	71.79	71.79	68.77	69.19	421247
2018-04-26	69.81	69.81	67.76	68.80	350380
2018-04-27	68.91	69.36	68.31	68.94	231912
2018-04-30	69.11	69.37	68.25	68.50	169213
2018-05-01	68.27	69.11	67.65	68.77	490007
2018-05-02	68.96	73.48	68.96	71.44	1252397
2018-05-03	71.28	74.25	71.28	73.07	489320
2018-05-04	72.41	73.88	71.63	73.67	362740
2018-05-07	73.97	74.67	73.07	73.90	466021
2018-05-08	73.68	74.91	73.25	73.70	186327
2018-05-09	73.87	74.60	73.06	74.42	217682
2018-05-10	74.97	75.92	73.99	75.72	181996
2018-05-11	75.87	77.24	75.76	77.16	186532
2018-05-14	77.23	77.95	76.80	77.48	202181
2018-05-15	77.05	77.60	76.28	77.01	227535
2018-05-16	77.10	79.17	76.51	78.93	362408
2018-05-17	78.96	81.64	78.53	80.67	525853
2018-05-18	80.98	81.29	80.05	80.80	496481
2018-05-21	80.83	81.22	79.81	79.94	159728
2018-05-22	80.26	80.26	76.79	77.03	325720
2018-05-23	76.65	78.01	75.70	76.37	399299
2018-05-24	76.31	76.90	75.60	75.95	227683
2018-05-25	75.89	76.38	74.56	74.70	194229
2018-05-29	74.06	74.80	73.14	73.60	379806
2018-05-30	74.35	76.43	74.04	74.34	369148
2018-05-31	74.62	75.87	74.19	75.65	313405
2018-06-01	76.12	79.45	76.12	78.43	376120
2018-06-04	79.20	79.32	78.06	78.90	175456
2018-06-05	78.87	80.24	78.41	79.39	273352
2018-06-06	79.52	81.23	79.17	81.14	224760
2018-06-07	81.64	84.38	81.64	83.72	558475
2018-06-08	83.72	86.77	83.72	86.58	405218
2018-06-11	86.59	87.68	86.50	87.16	424141
2018-06-12	87.52	89.21	86.49	89.10	396802
2018-06-13	89.48	90.28	87.93	88.04	611674
2018-06-14	88.32	89.97	88.32	89.89	284651
2018-06-15	89.30	91.36	88.84	90.52	459221
2018-06-18	90.04	91.94	90.04	91.85	316623
2018-06-19	91.11	92.37	90.88	92.36	289548
2018-06-20	91.99	95.49	91.99	94.52	702264
2018-06-21	94.50	94.74	91.80	92.03	681339
2018-06-22	92.49	92.72	88.18	89.59	1037188
2018-06-25	89.07	89.07	86.68	87.62	294673
2018-06-26	87.72	88.47	87.06	87.75	262727
2018-06-27	87.94	88.67	86.93	86.95	358619
2018-06-28	86.92	87.01	82.68	83.73	909657
2018-06-29	84.18	84.75	82.76	83.97	338521
2018-07-02	83.27	85.20	83.27	84.70	334888
2018-07-03	83.80	83.96	80.23	80.89	462642
2018-07-05	81.13	81.78	79.50	81.62	652485
2018-07-06	81.55	83.86	80.50	83.41	377510
2018-07-09	84.57	85.43	83.01	83.38	349796
2018-07-10	84.04	84.88	82.46	83.85	222704
2018-07-11	83.00	83.94	82.18	82.69	220728
2018-07-12	83.40	85.35	82.18	85.30	327481
2018-07-13	85.33	87.39	84.84	86.10	189362
2018-07-16	85.88	86.72	85.16	85.57	261624
2018-07-17	85.54	88.01	85.24	87.86	304552
2018-07-18	88.34	91.51	88.18	90.30	332960
2018-07-19	89.76	92.81	89.54	92.71	232436
2018-07-20	92.58	93.85	91.41	93.10	254974
2018-07-23	93.06	93.25	90.49	90.59	406701
2018-07-24	91.36	91.55	88.56	88.61	299039
2018-07-25	87.66	88.56	87.27	87.70	426390
2018-07-26	87.58	88.55	86.88	87.72	254179
2018-07-27	88.14	88.69	86.90	88.07	410972
2018-07-30	88.53	88.85	85.13	85.81	423975
2018-07-31	86.11	89.88	85.00	89.16	656753
2018-08-01	83.30	85.42	80.63	83.86	1218840
2018-08-02	83.50	89.49	83.50	89.13	468700
2018-08-03	89.09	90.38	88.80	89.86	405352
2018-08-06	90.47	92.96	89.51	91.84	342864
2018-08-07	92.04	93.46	91.53	93.22	236780
2018-08-08	93.03	93.91	92.09	93.03	230506
2018-08-09	93.13	95.04	92.82	93.12	525312
2018-08-10	92.54	93.26	91.41	91.96	298058
2018-08-13	92.00	92.00	88.07	88.97	485404
2018-08-14	89.05	90.53	88.41	89.69	421998
2018-08-15	89.21	89.23	86.96	88.32	353860
2018-08-16	88.95	89.67	87.72	88.61	189969
2018-08-17	88.34	89.34	88.01	88.95	195640
2018-08-20	89.36	89.99	88.25	89.25	574280
2018-08-21	89.78	90.49	89.05	90.34	590345
2018-08-22	90.01	91.50	89.99	90.55	287244
2018-08-23	90.36	90.49	88.65	89.53	249132
2018-08-24	89.23	91.00	89.05	89.94	280010
2018-08-27	90.75	90.75	89.25	89.82	258334
2018-08-28	89.50	90.54	89.15	90.47	503425
2018-08-29	90.89	91.11	89.65	90.85	208530
2018-08-30	90.99	91.37	90.21	90.81	222819
2018-08-31	90.43	91.19	89.20	90.37	163537
2018-09-04	90.30	90.45	88.74	90.06	316165
2018-09-05	89.79	90.35	87.52	89.98	296638
2018-09-06	90.05	90.87	89.70	89.84	245172
2018-09-07	89.53	90.28	88.43	90.12	330610
2018-09-10	90.24	93.69	90.14	92.67	539021
2018-09-11	92.67	93.33	92.27	92.60	335690
2018-09-12	92.58	93.29	90.94	91.97	184440
2018-09-13	92.18	93.04	90.50	90.74	175381
2018-09-14	90.65	92.27	90.59	90.87	188799
2018-09-17	90.80	91.12	87.77	87.91	325233
2018-09-18	87.91	88.45	86.89	87.75	346850
2018-09-19	87.02	87.79	83.82	84.83	343740
2018-09-20	84.80	84.90	80.85	81.73	707458
2018-09-21	81.45	82.92	80.55	81.20	515773
2018-09-24	81.11	81.11	78.84	80.41	601511
2018-09-25	80.77	83.35	80.44	82.61	500661
2018-09-26	82.47	82.47	78.22	79.37	477230
2018-09-27	79.26	79.48	75.47	75.86	833467
2018-09-28	75.34	77.76	74.35	75.34	614631
2018-10-01	75.95	76.45	72.60	73.17	517913
2018-10-02	75.31	75.31	73.39	73.46	591024
2018-10-03	73.68	73.68	70.77	71.50	810394
2018-10-04	70.93	71.19	68.43	71.08	771770
2018-10-05	71.09	72.05	69.49	71.19	461849
2018-10-08	70.69	71.13	68.89	70.72	420772
2018-10-09	70.30	70.57	67.64	67.67	810169
2018-10-10	67.55	68.05	65.50	66.24	898495
2018-10-11	66.86	69.07	65.61	65.62	1090380
2018-10-12	67.37	69.99	66.68	69.69	1215580
2018-10-15	69.25	73.30	68.69	71.94	1192525
2018-10-16	71.82	72.56	70.34	72.36	639171
2018-10-17	72.00	72.39	69.89	70.94	666155
2018-10-18	70.34	70.96	68.91	69.93	646070
2018-10-19	70.10	70.50	66.17	67.00	494622
2018-10-22	67.14	67.81	65.17	67.25	459052
2018-10-23	66.21	68.73	65.45	68.05	502409
2018-10-24	67.89	68.68	63.90	64.01	500243
2018-10-25	64.71	66.23	63.94	64.08	652149
2018-10-26	63.03	63.03	58.70	62.31	1109087
2018-10-29	63.13	65.26	61.45	62.41	636920
2018-10-30	62.48	63.72	60.86	63.00	978757
2018-10-31	62.22	70.22	60.35	68.04	1625093
2018-11-01	67.58	70.09	64.81	67.52	793961
2018-11-02	68.18	69.88	67.65	68.01	508451
2018-11-05	68.23	68.53	65.84	66.44	330792
2018-11-06	66.35	67.95	65.94	66.69	476652
2018-11-07	67.38	68.00	66.09	66.61	541345
2018-11-08	66.49	66.70	63.99	64.73	602777
2018-11-09	64.42	65.84	62.42	62.91	531695
2018-11-12	62.73	63.56	60.82	62.22	571384
2018-11-13	62.50	64.71	62.50	64.55	446567
2018-11-14	65.00	65.00	63.50	63.73	442981
2018-11-15	63.52	64.69	62.46	64.20	423850
2018-11-16	63.85	64.05	62.15	63.11	370941
2018-11-19	62.98	64.04	61.44	61.79	374192
2018-11-20	60.87	60.90	57.30	58.35	710097
2018-11-21	58.12	59.87	57.81	58.49	835537
2018-11-23	57.80	59.27	57.27	57.83	251623
2018-11-26	58.29	59.42	56.44	57.00	652941
2018-11-27	56.53	59.03	55.77	56.90	731610
2018-11-28	57.22	58.91	55.68	58.76	886544
2018-11-29	58.57	60.77	58.11	60.03	513792
2018-11-30	59.76	61.85	59.56	61.64	487118
2018-12-03	62.57	63.59	61.15	63.27	503267
2018-12-04	62.88	63.52	59.14	59.41	735560
2018-12-06	58.43	61.92	57.89	61.59	491263
2018-12-07	61.63	62.07	60.15	60.72	717395
2018-12-10	60.68	61.05	57.28	58.04	588592
2018-12-11	59.33	60.25	56.87	57.42	393856
2018-12-12	57.78	58.60	55.54	55.67	488426
2018-12-13	55.94	56.94	54.60	54.71	627054
2018-12-14	54.16	55.46	53.67	54.49	541328
2018-12-17	54.38	57.31	53.42	55.77	577239
2018-12-18	55.80	56.78	55.13	56.09	443932
2018-12-19	55.97	57.18	54.60	55.12	419746
2018-12-20	54.76	55.62	52.67	53.08	403385
2018-12-21	53.21	54.83	52.81	52.95	616664
2018-12-24	52.75	52.99	50.03	50.79	292078
2018-12-26	51.27	53.78	50.67	53.67	303468
2018-12-27	52.70	54.11	52.13	54.05	270953
2018-12-28	54.34	56.35	53.96	55.59	319557
2018-12-31	55.85	55.89	54.85	55.27	381877
2019-01-02	54.49	56.23	53.50	55.42	341294
2019-01-03	55.01	55.04	52.23	52.35	294080
2019-01-04	53.31	54.64	52.17	54.47	379169
2019-01-07	54.36	56.64	53.75	55.92	339256
2019-01-08	56.43	56.54	54.44	55.78	306415
2019-01-09	56.22	59.48	55.89	58.92	409687
2019-01-10	58.11	59.12	57.00	59.11	350584
2019-01-11	58.15	59.31	57.90	58.47	252684
2019-01-14	58.25	58.25	56.32	57.21	371968
2019-01-15	55.85	55.85	52.07	53.05	790623
2019-01-16	52.82	53.37	52.21	53.31	618363
2019-01-17	53.29	55.72	52.59	54.77	358320
2019-01-18	55.17	57.95	55.10	57.01	451515
2019-01-22	56.44	57.67	54.86	55.16	356807
2019-01-23	55.82	56.56	54.49	55.34	272672
2019-01-24	55.59	56.20	55.14	55.28	325346
2019-01-25	55.67	57.06	55.67	55.96	400634
2019-01-28	55.29	57.87	54.77	56.79	349782
2019-01-29	56.82	58.35	56.49	58.03	257287
2019-01-30	58.48	58.48	52.50	53.96	917159
2019-01-31	52.53	53.47	51.47	53.30	1237901
2019-02-01	53.42	53.91	45.32	47.53	2332605
2019-02-04	48.41	52.49	47.81	51.49	1049248
2019-02-05	51.07	52.47	50.60	52.42	590258
2019-02-06	52.08	52.43	51.01	51.59	343991
2019-02-07	51.23	52.39	51.10	51.85	338152
2019-02-08	51.45	51.65	50.27	51.00	313662
2019-02-11	51.20	52.55	51.20	52.51	216297
2019-02-12	53.03	55.10	52.58	54.41	365157
2019-02-13	54.85	55.37	53.84	54.84	434409
2019-02-14	54.82	54.82	53.33	53.93	394948
2019-02-15	54.48	56.55	53.53	55.07	923948
2019-02-19	56.65	58.23	53.00	55.06	1036379
2019-02-20	54.50	55.88	53.97	54.25	693159
2019-02-21	54.42	56.13	53.97	55.97	571748
2019-02-22	56.38	56.65	54.90	55.26	448312
2019-02-25	55.08	56.17	55.06	55.71	446360
2019-02-26	55.60	55.72	54.55	55.45	374477
2019-02-27	55.15	55.50	53.88	54.82	334614
2019-02-28	55.13	55.53	53.49	53.71	339568
2019-03-01	54.61	54.85	53.56	54.62	410242
2019-03-04	54.69	54.88	53.05	53.65	345658
2019-03-05	53.67	53.94	52.17	52.62	271591
2019-03-06	52.55	53.36	51.29	51.75	280245
2019-03-07	51.81	52.52	50.75	51.77	288324
2019-03-08	51.35	51.96	50.54	50.94	265063
2019-03-11	50.98	52.65	49.65	52.26	558900
2019-03-12	52.43	54.04	51.45	53.76	329220
2019-03-13	53.93	54.03	52.62	53.06	339333
2019-03-14	52.91	54.23	52.50	54.15	479535
2019-03-15	54.32	55.50	54.02	54.67	996622
2019-03-18	54.65	55.43	53.59	55.30	434791
2019-03-19	55.64	56.54	55.50	56.18	833183
2019-03-20	55.98	56.24	54.37	55.45	725471
2019-03-21	55.23	57.83	54.78	57.05	452519
2019-03-22	56.59	57.63	54.89	55.30	454653
2019-03-25	55.18	56.33	54.49	56.05	371469
2019-03-26	56.52	57.11	55.70	56.86	375012
2019-03-27	57.02	57.85	56.51	56.57	486798
2019-03-28	56.54	57.23	55.20	56.17	296246
2019-03-29	56.48	57.28	56.17	57.15	365102
2019-04-01	57.72	58.64	57.34	58.64	361939
2019-04-02	58.40	58.40	56.03	57.15	328758
2019-04-03	57.53	58.23	56.99	57.65	152149
2019-04-04	57.86	59.57	57.26	59.31	261032
2019-04-05	59.46	60.86	59.44	60.77	228967
2019-04-08	60.56	61.23	59.76	60.15	227253
2019-04-09	60.04	60.04	57.64	57.79	293474
2019-04-10	57.80	59.63	56.51	59.40	357592
2019-04-11	59.71	61.25	59.71	61.10	325300
2019-04-12	61.73	63.29	61.68	61.77	532871
2019-04-15	61.63	63.32	61.34	62.93	286410
2019-04-16	63.52	63.89	61.96	62.42	248394
2019-04-17	63.01	64.63	62.80	64.61	526648
2019-04-18	64.72	66.04	63.83	65.12	290639
2019-04-22	64.78	65.35	63.62	63.89	228825
2019-04-23	63.83	66.49	63.19	66.30	403597
2019-04-24	66.38	67.76	65.78	66.06	265846
2019-04-25	65.82	66.12	64.24	65.78	378547
2019-04-26	65.68	68.07	65.38	67.91	239353
2019-04-29	67.69	68.65	67.38	67.90	384611
2019-04-30	67.75	67.78	66.33	67.30	893827
2019-05-01	64.55	66.00	60.12	61.01	1183810
2019-05-02	62.01	62.22	58.76	59.66	584734
2019-05-03	60.56	63.71	59.85	63.48	566500
2019-05-06	61.76	65.43	61.05	64.42	742880
2019-05-07	63.57	65.98	63.57	64.40	445516
2019-05-08	64.19	65.63	61.72	62.71	365242
2019-05-09	62.00	64.69	61.36	64.17	201445
2019-05-10	64.06	64.96	62.28	64.70	206603
2019-05-13	63.18	63.68	61.32	62.27	261432
2019-05-14	62.92	64.67	62.44	64.49	400233
2019-05-15	63.86	66.38	63.49	66.10	477457
2019-05-16	66.18	67.84	66.18	66.76	248253
2019-05-17	66.15	66.89	64.79	65.38	251363
2019-05-20	65.00	65.65	64.15	65.41	197226
2019-05-21	65.92	67.18	65.23	66.49	288590
2019-05-22	65.97	66.47	63.91	64.39	281160
2019-05-23	63.45	64.90	62.55	64.53	265995
2019-05-24	64.94	65.29	64.05	65.00	314241
2019-05-28	65.36	67.00	65.23	66.66	358404
2019-05-29	65.98	67.04	65.48	66.03	590451
2019-05-30	66.10	67.04	64.58	65.15	426173
2019-05-31	63.95	65.42	63.71	64.87	312391
2019-06-03	64.80	65.43	64.08	65.18	382372
2019-06-04	66.14	67.14	65.83	67.00	211960
2019-06-05	67.26	67.89	66.41	67.47	324226
2019-06-06	67.28	68.70	66.94	68.37	549045
2019-06-07	68.75	69.12	67.74	68.72	316058
2019-06-10	69.00	70.92	68.82	69.63	320876
2019-06-11	70.36	70.41	65.94	66.10	673389
2019-06-12	66.23	66.77	64.51	65.47	272442
2019-06-13	65.81	67.99	65.50	67.02	328568
2019-06-14	66.81	66.81	64.24	65.14	256339
2019-06-17	65.18	66.04	64.00	65.24	252225
2019-06-18	65.85	67.43	65.85	66.96	262672
2019-06-19	66.98	68.81	66.29	68.60	387462
2019-06-20	69.53	69.78	66.99	68.06	304435
2019-06-21	67.54	67.77	66.77	67.25	301793
2019-06-24	67.40	67.54	66.20	66.90	225100
2019-06-25	69.41	70.22	68.00	68.71	656399
2019-06-26	69.22	69.47	67.60	67.80	447065
2019-06-27	68.10	68.92	67.51	68.92	368726
2019-06-28	69.18	69.99	68.91	69.30	540774
2019-07-01	70.10	70.61	68.86	69.88	240754
2019-07-02	69.81	69.81	67.74	68.78	253332
2019-07-03	68.97	69.77	68.37	69.50	167065
2019-07-05	69.21	69.77	68.58	69.50	214577
2019-07-08	69.18	69.47	67.92	68.00	254219
2019-07-09	67.33	67.91	65.69	67.09	308830
2019-07-10	67.32	67.46	65.62	66.38	281267
2019-07-11	66.31	67.52	65.48	66.61	214859
2019-07-12	66.70	69.04	66.70	68.46	245226
2019-07-15	68.86	68.94	67.27	68.71	287518
2019-07-16	68.71	69.93	68.07	69.35	294074
2019-07-17	68.95	70.00	68.90	69.03	359517
2019-07-18	68.77	69.29	67.38	68.76	296282
2019-07-19	68.63	69.41	67.69	67.76	248862
2019-07-22	67.76	67.92	65.60	65.80	279854
2019-07-23	66.27	66.96	65.25	66.80	291991
2019-07-24	66.50	71.16	66.19	70.76	349453
2019-07-25	70.67	73.24	70.41	72.38	310587
2019-07-26	72.57	74.29	71.82	73.11	332925
2019-07-29	72.90	73.00	68.45	68.58	374900
2019-07-30	68.14	69.93	67.50	68.75	474355
2019-07-31	66.88	78.69	66.88	73.87	1395446
2019-08-01	74.01	75.01	71.81	72.11	494670
2019-08-02	71.83	73.91	70.68	73.39	299113
2019-08-05	72.33	74.00	69.96	71.19	369861
2019-08-06	71.77	75.08	71.77	74.24	515303
2019-08-07	71.63	75.59	69.71	74.74	553533
2019-08-08	75.51	77.49	75.10	77.01	304280
2019-08-09	76.47	77.80	74.98	76.19	300296
2019-08-12	75.88	77.99	75.25	76.29	352384
2019-08-13	76.05	77.72	75.45	76.48	296740
2019-08-14	75.16	76.01	72.52	72.71	356049
2019-08-15	73.39	73.80	72.16	73.49	314385
2019-08-16	73.98	75.17	73.98	74.29	178105
2019-08-19	75.50	75.93	74.75	75.22	247365
2019-08-20	75.07	75.89	73.98	74.88	194535
2019-08-21	75.80	77.99	75.58	75.87	260427
2019-08-22	76.10	77.61	75.59	77.06	216710
2019-08-23	76.51	77.84	74.71	75.07	229576
2019-08-26	75.99	76.76	75.17	76.18	161426
2019-08-27	76.75	77.65	75.32	75.56	391580
2019-08-28	75.42	76.64	74.46	76.30	174891
2019-08-29	76.87	78.93	76.83	78.17	194874
2019-08-30	78.34	78.99	77.41	78.20	161586
2019-09-03	77.58	78.28	74.55	74.84	266483
2019-09-04	75.53	76.07	74.47	74.64	238027
2019-09-05	75.38	78.08	75.08	76.56	178119
2019-09-06	76.52	77.94	76.13	77.03	150617
2019-09-09	77.49	79.29	77.16	78.32	196076
2019-09-10	78.16	78.16	75.81	76.62	276063
2019-09-11	77.40	79.78	76.15	79.30	290939
2019-09-12	79.50	80.76	78.09	78.38	329050
2019-09-13	79.24	79.93	78.26	79.06	279777
2019-09-16	78.59	80.56	78.09	78.32	245902
2019-09-17	77.67	79.57	77.67	79.32	146082
2019-09-18	79.09	81.41	78.39	79.88	235162
2019-09-19	79.95	80.34	77.45	77.81	423395
2019-09-20	77.61	77.82	73.80	74.48	532345
2019-09-23	73.81	74.21	72.89	73.59	237431
2019-09-24	73.52	73.87	71.29	73.18	397394
2019-09-25	73.56	76.10	72.83	75.21	247946
2019-09-26	74.97	75.68	74.03	74.49	234245
2019-09-27	75.01	75.12	72.41	72.89	309867
2019-09-30	72.74	74.79	72.00	74.02	449320
2019-10-01	74.66	75.55	72.09	72.25	258616
2019-10-02	71.68	72.50	70.22	71.56	394368
2019-10-03	71.20	71.86	69.42	70.96	342501
2019-10-04	71.51	72.20	70.49	71.38	265693
2019-10-07	71.27	72.92	70.63	72.08	254299
2019-10-08	71.08	72.04	70.32	70.66	266290
2019-10-09	71.66	72.10	70.15	71.31	308158
2019-10-10	71.48	72.91	71.48	71.73	199160
2019-10-11	73.40	75.56	72.61	74.36	249634
2019-10-14	74.18	75.46	73.76	74.18	178652
2019-10-15	74.47	75.55	74.01	75.50	182774
2019-10-16	75.12	76.43	75.06	75.72	176933
2019-10-17	76.14	78.93	76.01	78.51	344016
2019-10-18	78.03	79.39	78.03	78.64	269484
2019-10-21	79.42	80.18	78.34	78.46	191655
2019-10-22	78.66	80.31	77.31	79.97	201152
2019-10-23	79.99	80.86	79.15	79.84	247272
2019-10-24	80.24	80.65	78.01	79.33	232179
2019-10-25	79.29	80.59	78.77	79.92	229962
2019-10-28	80.49	81.10	79.99	80.81	275203
2019-10-29	80.31	83.63	80.15	80.19	625109
2019-10-30	82.75	89.89	82.75	87.59	1363992
2019-10-31	87.89	90.21	87.26	88.06	588987
2019-11-01	88.18	91.26	87.85	89.55	413621
2019-11-04	90.00	90.48	88.40	89.25	315383
2019-11-05	90.74	91.79	89.01	89.88	415478
2019-11-06	89.84	91.73	89.07	90.94	266218
2019-11-07	91.71	92.32	90.38	90.88	291331
2019-11-08	90.77	91.82	90.64	91.06	403898
2019-11-11	90.42	92.30	90.42	92.18	217151
2019-11-12	92.23	92.39	90.90	91.48	212827
2019-11-13	90.37	91.75	89.62	91.45	211025
2019-11-14	91.27	92.61	90.32	90.70	252965
2019-11-15	91.38	91.38	89.11	90.18	272933
2019-11-18	89.44	92.36	89.44	91.18	375275
2019-11-19	91.61	92.19	90.03	90.11	204499
2019-11-20	89.51	91.41	88.32	88.70	420697
2019-11-21	88.56	88.59	84.00	86.70	621811
2019-11-22	87.11	87.11	85.14	87.05	490965
2019-11-25	87.51	90.97	87.35	89.84	448616
2019-11-26	89.73	91.29	89.42	90.23	155804
2019-11-27	90.93	91.45	90.07	90.21	175711
2019-11-29	89.55	91.09	88.33	88.76	137884
2019-12-02	88.89	89.47	87.69	87.74	205007
2019-12-03	86.56	88.23	85.98	88.10	158441
2019-12-04	88.47	89.03	87.51	87.60	111886
2019-12-05	88.10	89.54	87.40	88.19	174424
2019-12-06	89.50	90.13	89.01	89.29	150305
2019-12-09	88.89	89.10	86.91	87.06	230052
2019-12-10	86.85	86.90	84.69	86.35	277672
2019-12-11	86.93	87.54	85.85	87.49	212160
2019-12-12	87.88	89.87	86.46	87.47	229549
2019-12-13	87.03	89.85	86.44	88.98	282418
2019-12-16	89.66	89.87	88.10	88.19	302412
2019-12-17	89.14	90.21	86.99	89.52	287392
2019-12-18	89.70	90.00	85.75	88.28	405871
2019-12-19	88.41	88.71	86.29	86.76	338256
2019-12-20	87.27	90.86	87.27	90.65	480558
2019-12-23	90.82	91.45	89.77	90.07	291526
2019-12-24	90.54	90.81	89.71	90.77	138947
2019-12-26	90.93	91.00	89.88	90.59	111739
2019-12-27	91.01	91.58	90.27	90.46	126518
2019-12-30	90.59	91.09	89.83	90.26	136742
2019-12-31	89.88	91.39	89.88	90.65	192719
2020-01-02	91.19	91.46	89.29	90.63	366657
2020-01-03	89.28	89.78	87.41	87.85	339087
2020-01-06	87.48	89.02	86.64	87.34	301037
2020-01-07	87.07	89.41	86.96	88.89	350373
2020-01-08	89.11	90.69	88.37	88.75	244383
2020-01-09	89.27	90.83	88.82	90.60	417097
2020-01-10	90.47	91.49	90.09	90.98	229932
2020-01-13	91.13	92.71	90.82	92.06	209001
2020-01-14	91.72	93.64	91.14	92.59	226424
2020-01-15	92.33	95.14	92.03	94.82	297937
2020-01-16	95.68	97.00	95.05	95.85	186102
2020-01-17	96.79	96.99	94.59	94.67	207571
2020-01-21	94.17	95.95	93.39	95.63	313281
2020-01-22	96.06	97.23	93.46	94.09	211827
2020-01-23	93.94	95.10	92.70	93.85	300551
2020-01-24	94.33	94.42	92.61	94.01	138750
2020-01-27	92.43	97.20	92.22	96.64	462133
2020-01-28	97.26	99.48	96.25	96.33	391970
2020-01-29	96.70	101.63	96.67	100.74	513173
2020-01-30	99.75	103.76	98.49	99.44	437604
2020-01-31	98.61	99.05	95.40	96.55	268090
2020-02-03	97.27	98.94	97.11	98.64	289321
2020-02-04	100.05	101.24	99.34	100.46	389335
2020-02-05	101.90	102.61	100.88	101.63	302968
2020-02-06	101.81	102.45	100.93	101.32	290812
2020-02-07	100.77	100.98	98.46	98.93	173233
2020-02-10	98.70	99.96	98.29	99.32	325456
2020-02-11	99.74	102.36	99.14	101.98	232000
2020-02-12	102.24	104.25	101.23	103.74	196751
2020-02-13	103.32	105.50	103.19	104.15	290337
2020-02-14	104.15	106.32	102.72	105.71	474872
2020-02-18	110.29	119.42	107.00	115.29	1059974
2020-02-19	115.73	116.94	113.94	114.17	550399
2020-02-20	113.87	117.33	112.44	117.19	537192
2020-02-21	116.96	117.22	111.58	112.27	694803
2020-02-24	108.78	111.92	108.07	110.55	263355
2020-02-25	111.20	111.39	103.89	104.03	360993
2020-02-26	104.91	105.70	99.45	99.83	513367
2020-02-27	97.83	103.78	96.43	99.91	508064
2020-02-28	96.52	99.62	93.35	99.25	508858
2020-03-02	99.86	100.04	96.69	99.49	373977
2020-03-03	99.40	104.72	99.40	103.18	402041
2020-03-04	104.83	108.51	104.50	108.24	361979
2020-03-05	105.81	108.25	104.80	105.26	452802
2020-03-06	101.65	103.47	96.55	99.48	454185
2020-03-09	94.22	94.22	85.76	86.26	640458
2020-03-10	89.09	90.86	86.70	90.80	818379
2020-03-11	88.18	90.02	84.41	86.88	654601
2020-03-12	80.29	82.62	75.22	77.25	613246
2020-03-13	82.80	83.61	69.61	75.00	714406
2020-03-16	60.11	65.29	56.88	57.36	980190
2020-03-17	58.36	64.83	53.29	62.48	1099611
2020-03-18	58.56	62.54	56.08	61.10	864313
2020-03-19	61.09	66.12	57.46	65.98	695156
2020-03-20	66.53	67.02	57.21	58.16	725255
2020-03-23	58.05	60.89	54.22	57.19	480531
2020-03-24	60.93	66.51	60.04	65.97	592606
2020-03-25	65.86	71.58	62.80	69.12	1082184
2020-03-26	70.80	75.88	70.54	74.09	758628
2020-03-27	70.65	73.11	66.98	70.12	542194
2020-03-30	70.00	75.62	68.40	73.80	388365
2020-03-31	72.61	74.82	71.90	73.62	480150
2020-04-01	70.42	72.74	66.16	68.34	430004
2020-04-02	67.23	70.66	66.68	69.83	534571
2020-04-03	68.26	69.49	60.00	61.46	403401
2020-04-06	61.97	68.01	61.92	65.66	456962
2020-04-07	68.31	71.49	65.07	65.85	742092
2020-04-08	67.61	73.56	65.63	73.01	502370
2020-04-09	75.07	79.96	73.88	76.92	469406
2020-04-13	76.21	76.21	72.32	74.24	272206
2020-04-14	76.68	79.71	75.32	77.32	425282
2020-04-15	73.61	75.81	72.07	73.83	294550
2020-04-16	73.77	73.77	68.65	71.27	366072
2020-04-17	73.85	76.80	72.29	76.41	405958
2020-04-20	73.52	76.50	70.88	71.71	279094
2020-04-21	69.17	70.19	66.02	68.35	340310
2020-04-22	70.54	73.51	68.62	72.87	476675
2020-04-23	73.56	77.92	71.35	73.61	457929
2020-04-24	73.84	78.64	72.88	77.46	359112
2020-04-27	78.55	83.63	78.27	83.08	510285
2020-04-28	86.20	89.79	84.56	86.44	483637
2020-04-29	90.00	99.29	88.50	96.74	1039770
2020-04-30	95.25	95.66	86.68	88.63	565911
2020-05-01	85.08	86.96	83.31	86.15	437460
2020-05-04	84.47	86.34	83.27	84.56	386467
2020-05-05	85.75	92.30	85.75	92.06	475387
2020-05-06	91.78	93.03	89.05	90.61	278407
2020-05-07	92.66	93.37	88.68	89.31	231705
2020-05-08	91.57	91.98	88.83	90.00	347237
2020-05-11	88.50	91.73	85.91	91.01	332362
2020-05-12	90.59	91.93	88.20	88.27	233080
2020-05-13	87.35	88.15	83.61	85.50	398289
2020-05-14	82.51	86.26	80.55	86.16	294005
2020-05-15	86.17	88.78	85.31	88.75	208269
2020-05-18	94.29	98.67	94.29	96.15	429321
2020-05-19	95.08	97.02	93.34	93.36	340096
2020-05-20	95.63	97.14	92.16	92.55	376445
2020-05-21	92.55	96.32	91.76	94.99	435996
2020-05-22	95.24	97.22	94.29	97.00	284312
2020-05-26	101.67	102.02	98.92	99.14	341215
2020-05-27	101.44	105.61	98.95	105.37	368762
2020-05-28	106.80	109.95	105.65	105.89	506810
2020-05-29	104.98	107.57	104.00	106.31	538491
2020-06-01	106.43	109.52	105.79	106.03	599093
2020-06-02	107.07	109.90	106.47	109.41	374273
2020-06-03	111.22	114.30	110.37	111.13	399552
2020-06-04	110.15	111.25	108.31	109.78	271891
2020-06-05	114.95	115.50	109.41	110.00	389628
2020-06-08	111.31	116.34	110.75	114.06	318227
2020-06-09	112.01	114.68	110.69	112.34	488138
2020-06-10	114.49	115.43	112.84	113.80	277894
2020-06-11	109.58	110.38	104.29	104.68	369769
2020-06-12	108.82	109.40	100.74	105.17	302955
2020-06-15	102.03	110.32	100.77	109.62	244244
2020-06-16	113.53	114.47	108.55	112.50	234955
2020-06-17	112.50	113.84	111.33	111.71	166744
2020-06-18	110.53	112.33	107.96	109.98	341186
2020-06-19	111.21	111.97	108.58	109.71	400858
2020-06-22	109.45	113.07	108.57	112.54	225343
2020-06-23	114.72	114.99	111.95	112.93	170607
2020-06-24	112.50	113.41	107.76	108.26	313042
2020-06-25	107.36	108.07	104.47	108.00	304985
2020-06-26	107.68	108.49	103.60	104.18	556876
2020-06-29	105.44	109.90	104.22	109.41	366156
2020-06-30	108.62	114.85	108.62	113.97	263375
2020-07-01	115.00	115.00	110.68	111.13	271263
2020-07-02	113.24	113.75	109.08	110.15	343094
2020-07-06	113.04	114.53	111.74	112.68	190996
2020-07-07	111.21	113.22	110.11	110.58	213765
2020-07-08	105.57	108.12	104.04	107.73	482051
2020-07-09	108.19	108.19	104.75	106.60	251213
2020-07-10	106.02	109.18	105.87	108.11	252912
2020-07-13	109.83	112.35	107.99	108.22	223042
2020-07-14	108.16	112.49	106.49	112.34	229637
2020-07-15	114.74	117.10	113.18	116.19	275808
2020-07-16	116.65	118.12	115.01	116.62	226001
2020-07-17	116.78	119.26	116.69	118.30	218141
2020-07-20	117.45	122.03	117.45	121.09	251236
2020-07-21	122.30	123.23	118.07	118.79	269263
2020-07-22	118.15	122.27	117.90	119.50	160833
2020-07-23	119.20	124.97	118.99	120.33	247019
2020-07-24	119.96	122.87	117.75	121.52	234402
2020-07-27	121.75	125.73	120.72	125.25	259031
2020-07-28	124.13	124.92	119.43	120.35	466865
2020-07-29	122.02	131.25	121.08	126.78	804426
2020-07-30	124.25	124.40	119.98	122.93	398876
2020-07-31	123.25	128.03	123.03	128.03	340848
2020-08-03	129.80	132.32	127.15	131.94	302673
2020-08-04	122.84	122.88	117.65	119.42	1613113
2020-08-05	121.11	123.73	120.00	121.77	732587
2020-08-06	121.80	123.85	121.75	122.99	679483
2020-08-07	123.29	124.58	121.06	122.83	582074
2020-08-10	122.95	124.58	120.52	122.45	311830
2020-08-11	123.00	125.68	121.61	122.93	420370
2020-08-12	124.10	127.57	122.84	126.36	243558
2020-08-13	126.62	128.46	125.41	126.29	232235
2020-08-14	125.47	126.56	125.19	126.24	149981
2020-08-17	126.06	129.06	126.06	128.05	267675
2020-08-18	128.05	129.46	126.99	128.13	235845
2020-08-19	128.77	129.68	124.78	124.89	378695
2020-08-20	123.57	126.27	121.66	122.33	272358
2020-08-21	121.30	124.98	121.24	123.77	265395
2020-08-24	125.42	125.42	119.39	123.42	337613
2020-08-25	124.96	124.96	121.11	122.58	230354
2020-08-26	122.08	124.91	121.65	124.35	171111
2020-08-27	125.34	126.69	123.97	125.17	162122
2020-08-28	125.33	127.29	124.70	126.34	241645
2020-08-31	125.91	127.60	124.57	125.05	245404
2020-09-01	124.90	130.35	124.70	130.13	228926
2020-09-02	130.26	130.97	127.90	129.05	283144
2020-09-03	128.50	128.50	120.32	122.09	261906
2020-09-04	123.95	123.99	114.44	118.80	213536
2020-09-08	116.36	119.22	114.15	115.05	281945
2020-09-09	116.33	119.37	115.91	118.18	268321
2020-09-10	118.81	119.18	113.20	113.85	315514
2020-09-11	114.72	115.27	110.54	112.38	248574
2020-09-14	113.94	114.74	111.00	113.97	278336
2020-09-15	117.94	118.87	116.03	118.73	336529
2020-09-16	119.58	121.21	116.96	117.78	345849
2020-09-17	115.29	117.72	113.91	115.24	211053
2020-09-18	116.48	116.72	111.99	114.35	554407
2020-09-21	112.04	113.38	110.41	112.32	274978
2020-09-22	113.21	119.43	111.66	119.15	302554
2020-09-23	118.82	119.98	113.87	114.27	185056
2020-09-24	114.58	118.02	112.89	116.51	189543
2020-09-25	116.65	118.87	114.96	118.31	167554
2020-09-28	120.30	122.26	119.71	120.46	187934
2020-09-29	121.62	122.75	120.23	121.43	123220
2020-09-30	122.57	124.71	121.48	121.95	234756
2020-10-01	122.65	124.99	120.55	124.75	210128
2020-10-02	122.57	127.18	121.58	126.32	192318
2020-10-05	127.27	129.75	126.51	129.08	270181
2020-10-06	130.08	130.83	126.59	126.81	285744
2020-10-07	128.96	129.82	127.77	127.83	311809
2020-10-08	129.07	132.05	126.47	129.72	235277
2020-10-09	131.00	131.04	128.89	130.83	201541
2020-10-12	131.50	136.39	131.50	135.98	185500
2020-10-13	134.51	137.46	133.84	136.04	155310
2020-10-14	137.32	137.73	132.20	133.26	178700
2020-10-15	131.63	136.30	131.37	134.96	184705
2020-10-16	134.80	136.97	134.37	135.74	145773
2020-10-19	135.97	137.55	133.18	133.46	125309
2020-10-20	134.35	137.26	134.35	135.13	158827
2020-10-21	134.91	136.27	128.18	128.41	180428
2020-10-22	129.33	129.72	124.14	124.64	227008
2020-10-23	125.67	126.79	123.72	125.47	213339
2020-10-26	123.37	124.20	121.71	124.00	226343
2020-10-27	123.57	124.72	121.68	123.49	233336
2020-10-28	120.05	128.63	115.31	126.58	438824
2020-10-29	126.64	126.64	121.10	124.47	369205
2020-10-30	123.60	124.92	117.90	119.49	213308
2020-11-02	120.75	127.12	120.75	126.18	260057
2020-11-03	129.07	131.99	127.94	131.10	224570
2020-11-04	129.94	135.94	129.40	135.22	205077
2020-11-05	137.07	141.08	135.17	135.93	215674
2020-11-06	136.43	142.10	133.34	140.69	357743
2020-11-09	143.54	147.88	123.72	123.73	400468
2020-11-10	124.95	131.46	123.49	127.88	513907
2020-11-11	128.48	132.18	126.84	131.40	261164
2020-11-12	130.29	132.23	128.40	130.74	192714
2020-11-13	131.40	134.46	131.38	132.62	150540
2020-11-16	134.91	135.34	131.01	135.28	276589
2020-11-17	135.23	138.02	132.80	137.02	276189
2020-11-18	137.34	137.53	133.48	135.49	354770
2020-11-19	135.81	140.61	134.17	140.06	167176
2020-11-20	139.14	139.66	135.83	137.54	252908
2020-11-23	138.68	141.24	137.25	138.75	220319
2020-11-24	139.72	139.72	134.48	135.48	316408
2020-11-25	135.48	135.61	131.65	133.96	212161
2020-11-27	133.44	138.41	133.44	137.86	179078
2020-11-30	137.91	139.00	134.53	138.10	315600
2020-12-01	140.00	140.00	136.21	137.54	222862
2020-12-02	137.53	137.53	131.14	132.10	293123
2020-12-03	132.06	133.96	130.82	132.25	313397
2020-12-04	131.52	135.34	131.52	134.35	220298
2020-12-07	134.11	140.15	133.18	139.66	210378
2020-12-08	139.43	144.63	138.05	144.61	288798
2020-12-09	146.15	148.17	144.39	145.25	294892
2020-12-10	143.83	145.00	139.75	141.47	241509
2020-12-11	140.62	144.50	140.62	142.00	249313
2020-12-14	143.56	144.16	139.95	143.49	375643
2020-12-15	145.27	148.86	144.41	148.44	211961
2020-12-16	149.54	150.27	145.71	149.26	288341
2020-12-17	149.97	151.76	148.60	150.85	242412
2020-12-18	151.36	154.98	151.00	153.96	487394
2020-12-21	150.84	156.88	150.18	155.93	223158
2020-12-22	156.82	159.22	156.55	157.50	182782
2020-12-23	157.93	159.61	155.67	157.22	191561
2020-12-24	158.46	159.11	156.56	159.11	84035
2020-12-28	161.40	161.88	156.51	156.63	213926
2020-12-29	156.95	159.34	153.44	157.07	151244
2020-12-30	156.84	160.25	155.86	158.13	159542
2020-12-31	156.99	159.39	155.02	158.63	208138
2021-01-04	160.00	161.65	150.44	151.85	240582
2021-01-05	152.52	156.91	152.52	155.04	194451
2021-01-06	157.99	163.12	156.00	161.04	276722
2021-01-07	161.78	166.40	161.32	165.48	212768
2021-01-08	166.71	170.54	165.73	169.22	193366
2021-01-11	167.54	174.32	166.76	172.12	276054
2021-01-12	172.46	175.75	170.86	173.58	230785
2021-01-13	172.34	173.40	167.78	168.21	240310
2021-01-14	170.26	175.16	169.00	172.65	278064
2021-01-15	171.16	173.80	164.61	165.40	996768
2021-01-19	167.18	169.30	162.32	163.42	914379
2021-01-20	164.63	165.64	162.28	165.21	416318
2021-01-21	167.60	175.29	166.78	172.83	324181
2021-01-22	171.19	177.09	170.60	176.87	179684
2021-01-25	176.35	179.04	168.02	169.35	351648
2021-01-26	170.42	171.10	165.10	165.55	333545
2021-01-27	161.00	164.23	157.51	159.09	533554
2021-01-28	162.50	164.07	158.96	158.99	482496
2021-01-29	159.22	160.93	154.32	157.68	284792
2021-02-01	159.72	162.98	157.81	160.99	323745
2021-02-02	162.91	166.25	160.36	165.90	278553
2021-02-03	164.81	166.65	158.82	162.37	204110
2021-02-04	162.22	164.96	160.91	163.23	529125
2021-02-05	165.21	168.58	162.54	167.41	230989
2021-02-08	169.18	173.02	166.15	166.99	219700
2021-02-09	165.69	170.33	163.69	169.67	266293
2021-02-10	171.00	172.71	166.74	169.61	513990
2021-02-11	170.59	172.17	164.59	166.15	217380
2021-02-12	165.48	167.00	162.49	163.64	302001
2021-02-16	164.12	166.05	162.05	163.45	311570
2021-02-17	161.01	164.89	160.00	162.94	322213
2021-02-18	162.90	163.16	157.16	157.54	311149
2021-02-19	158.45	164.60	158.45	161.52	198079
2021-02-22	159.48	160.58	155.27	157.55	274944
2021-02-23	156.54	156.54	149.97	152.96	387705
2021-02-24	157.09	165.03	150.07	163.71	609954
2021-02-25	162.26	163.87	152.89	155.78	663726
2021-02-26	157.65	163.14	157.65	158.51	329308
2021-03-01	160.00	164.58	159.39	163.98	240528
2021-03-02	164.35	164.35	159.49	160.10	186550
2021-03-03	159.65	162.05	156.39	156.45	189045
2021-03-04	155.50	156.72	149.39	151.89	301709
2021-03-05	155.12	158.50	147.60	158.50	313736
2021-03-08	160.10	163.83	158.29	160.42	208486
2021-03-09	164.77	168.84	163.75	165.09	232675
2021-03-10	165.48	173.10	165.48	170.60	268658
2021-03-11	172.47	175.45	171.69	174.82	262617
2021-03-12	172.43	176.93	172.33	176.45	236103
2021-03-15	175.61	181.53	174.46	181.53	208454
2021-03-16	181.86	181.98	175.98	176.48	271910
2021-03-17	175.28	180.25	172.72	179.05	248723
2021-03-18	177.87	179.35	172.92	173.79	239472
2021-03-19	173.49	176.59	170.67	175.16	522364
2021-03-22	175.49	175.49	170.19	172.82	255647
2021-03-23	171.81	174.09	164.21	165.15	316249
2021-03-24	167.25	169.61	166.00	166.06	189345
2021-03-25	165.07	170.98	162.16	170.31	169197
2021-03-26	172.54	177.79	171.99	177.77	211734
2021-03-29	178.46	180.71	170.88	171.43	253659
2021-03-30	171.43	174.48	169.06	172.50	225826
2021-03-31	175.21	177.70	170.63	170.74	425782
2021-04-01	171.86	174.69	170.49	173.64	294117
2021-04-05	176.51	177.13	171.95	176.85	198861
2021-04-06	177.87	179.55	174.32	174.87	506722
2021-04-07	175.35	175.35	170.17	170.54	187408
2021-04-08	171.54	177.20	169.65	176.47	182754
2021-04-09	175.96	181.52	175.96	181.24	186582
2021-04-12	181.62	184.37	179.75	181.59	168654
2021-04-13	181.10	182.35	175.24	177.00	267398
2021-04-14	177.65	178.23	176.00	177.00	200685
2021-04-15	178.20	179.42	175.69	177.08	311144
2021-04-16	178.72	183.02	175.80	182.32	238950
2021-04-19	181.29	182.16	176.43	177.78	218627
2021-04-20	177.43	179.02	170.98	173.10	159593
2021-04-21	172.54	175.76	171.43	174.65	228273
2021-04-22	175.78	179.42	174.60	175.81	205340
2021-04-23	177.34	182.88	176.54	181.76	189202
2021-04-26	183.62	185.16	181.50	185.07	235310
2021-04-27	185.51	189.19	183.89	188.56	687945
2021-04-28	188.43	188.70	185.34	186.09	396179
2021-04-29	188.15	188.52	185.04	187.25	197903
2021-04-30	184.91	186.77	178.31	179.38	237207
2021-05-03	180.91	185.95	180.91	184.02	183481
2021-05-04	183.48	186.67	182.30	185.73	584355
2021-05-05	186.71	194.94	183.70	193.50	307519
2021-05-06	195.35	195.92	191.05	193.24	596511
2021-05-07	193.44	203.50	192.06	202.98	467893
2021-05-10	203.10	206.26	200.81	201.39	340647
2021-05-11	195.94	200.33	188.27	190.46	379278
2021-05-12	188.26	190.20	171.24	172.24	495243
2021-05-13	172.45	174.68	165.25	170.56	531067
2021-05-14	172.17	176.74	170.50	176.08	271797
2021-05-17	173.58	174.27	164.71	167.26	550462
2021-05-18	170.70	173.87	168.57	172.51	723051
2021-05-19	170.54	174.34	170.07	174.21	307149
2021-05-20	173.88	176.40	173.01	175.22	276977
2021-05-21	176.81	178.00	173.65	174.31	355505
2021-05-24	175.68	177.68	174.56	176.07	125754
2021-05-25	177.11	177.99	173.47	173.77	283962
2021-05-26	174.23	175.32	168.70	169.66	394037
2021-05-27	171.94	174.48	170.05	170.74	329468
2021-05-28	172.41	172.68	170.55	172.04	242835
2021-06-01	173.43	173.72	169.38	172.12	371403
2021-06-02	172.96	172.96	166.05	169.64	731872
2021-06-03	168.77	168.77	165.38	165.79	403039
2021-06-04	165.97	165.97	161.10	161.85	324378
2021-06-07	161.26	165.30	161.01	164.51	358134
2021-06-08	165.30	167.51	163.66	166.53	228314
2021-06-09	166.70	167.24	162.25	163.25	421006
2021-06-10	164.67	164.67	160.82	160.92	250723
2021-06-11	161.65	162.31	160.13	161.66	248856
2021-06-14	161.80	164.37	160.72	164.37	234430
2021-06-15	165.30	166.83	161.45	162.82	569626
2021-06-16	162.24	163.36	157.73	161.27	454111
2021-06-17	160.86	163.47	156.35	162.24	681823
2021-06-18	159.11	165.94	159.11	165.40	683136
2021-06-21	167.48	170.48	166.22	170.41	441786
2021-06-22	170.74	172.40	167.86	172.23	413357
2021-06-23	173.04	174.34	171.41	173.04	514956
2021-06-24	174.35	174.35	168.16	168.37	550986
2021-06-25	168.37	169.69	164.74	168.06	5533044
2021-06-28	168.86	170.63	167.42	168.05	380246
2021-06-29	168.18	171.74	167.76	170.99	542030
2021-06-30	170.83	172.34	166.57	169.26	538028
2021-07-01	170.21	174.33	169.36	173.22	271223
2021-07-02	174.06	175.00	169.59	170.27	457052
2021-07-06	170.53	171.99	168.30	171.39	342991
2021-07-07	172.51	174.97	171.18	172.78	242871
2021-07-08	169.43	175.04	168.82	172.72	399840
2021-07-09	174.18	177.35	174.18	175.04	329783
2021-07-12	176.79	177.55	173.87	176.56	339488
2021-07-13	174.80	175.77	171.28	171.30	192231
2021-07-14	171.51	172.05	165.82	165.99	321551
2021-07-15	164.90	167.75	163.83	166.11	250657
2021-07-16	167.53	168.97	165.84	167.05	267912
2021-07-19	164.13	168.54	162.07	166.33	217837
2021-07-20	167.41	173.73	166.52	172.70	259741
2021-07-21	172.84	175.78	172.84	175.59	166956
2021-07-22	176.28	176.83	174.03	174.45	144732
2021-07-23	174.87	178.29	174.01	177.94	148571
2021-07-26	177.43	178.99	173.94	174.13	165524
2021-07-27	173.18	174.19	171.00	173.93	104225
2021-07-28	174.27	174.85	171.64	172.73	143089
2021-07-29	173.66	177.32	173.41	175.61	172452
2021-07-30	173.81	177.76	173.77	174.78	175383
2021-08-02	174.81	176.51	169.46	169.61	181475
2021-08-03	170.07	173.13	168.80	171.60	326717
2021-08-04	171.95	185.14	170.59	184.73	541462
2021-08-05	186.52	190.48	185.05	188.73	463366
2021-08-06	189.91	191.73	187.01	190.98	327633
2021-08-09	191.57	194.14	189.60	191.03	202197
2021-08-10	190.55	195.41	190.20	194.10	204713
2021-08-11	193.79	197.16	193.70	197.10	174074
2021-08-12	197.20	198.49	196.46	197.84	184049
2021-08-13	198.06	199.81	195.91	199.65	273810
2021-08-16	199.18	200.00	195.07	197.30	260289
2021-08-17	195.25	196.58	187.25	188.75	240501
2021-08-18	189.75	190.72	186.69	187.98	213256
2021-08-19	185.46	189.37	185.46	187.85	135805
2021-08-20	187.55	192.79	187.55	191.17	119590
2021-08-23	191.51	193.67	191.51	191.64	139290
2021-08-24	191.05	196.82	191.05	196.05	113190
2021-08-25	196.79	198.25	195.75	196.63	125640
2021-08-26	197.12	197.59	194.67	195.01	109347
2021-08-27	194.67	201.87	194.67	200.23	140230
2021-08-30	201.84	204.21	200.50	202.28	143140
2021-08-31	202.90	203.06	198.63	200.10	187637
2021-09-01	199.41	199.99	194.86	199.34	179730
2021-09-02	200.42	203.68	199.65	202.52	153125
2021-09-03	201.38	203.23	199.76	202.35	76194
2021-09-07	202.35	204.68	200.86	201.22	137998
2021-09-08	201.68	203.09	199.27	202.83	127660
2021-09-09	202.22	205.66	201.21	204.61	150832
2021-09-10	206.00	210.18	205.48	207.81	238557
2021-09-13	209.42	209.42	201.63	203.00	156561
2021-09-14	203.72	204.54	199.82	200.50	133731
2021-09-15	201.60	201.60	197.20	199.97	234765
2021-09-16	200.02	203.09	199.13	202.22	158966
2021-09-17	202.00	202.87	198.31	199.60	373929
2021-09-20	194.54	198.03	191.36	197.87	204169
2021-09-21	198.36	200.72	196.55	199.66	189751
2021-09-22	200.79	206.96	200.44	204.50	252887
2021-09-23	205.15	209.06	204.11	207.64	159250
2021-09-24	207.64	212.12	205.39	207.98	146260
2021-09-27	207.83	210.12	206.54	206.71	138946
2021-09-28	204.79	206.14	200.15	200.80	129411
2021-09-29	203.29	205.54	201.92	204.24	143554
2021-09-30	204.11	204.50	199.47	199.47	297761
2021-10-01	200.24	204.65	196.24	203.62	187747
2021-10-04	204.31	205.12	201.17	205.00	268247
2021-10-05	204.93	207.27	202.25	204.71	334226
2021-10-06	202.76	204.75	199.31	202.44	170969
2021-10-07	204.29	208.55	203.51	207.16	256818
2021-10-08	206.95	207.80	204.07	205.85	121918
2021-10-11	205.62	208.87	205.08	206.58	75387
2021-10-12	207.82	208.63	203.64	204.41	108327
2021-10-13	205.49	205.49	197.84	198.19	358365
2021-10-14	200.00	207.24	199.14	205.35	336284
2021-10-15	207.64	209.05	205.99	207.28	241959
2021-10-18	206.93	212.45	205.81	212.31	147747
2021-10-19	213.89	215.06	211.68	213.85	113876
2021-10-20	214.27	215.66	212.59	213.06	138427
2021-10-21	212.91	217.66	212.91	217.66	244752
2021-10-22	217.99	227.33	217.99	224.21	204635
2021-10-25	222.55	230.72	222.55	228.22	151907
2021-10-26	230.00	230.00	224.43	225.76	184613
2021-10-27	225.80	231.19	223.19	224.83	186121
2021-10-28	226.98	234.09	224.65	233.03	172018
2021-10-29	232.67	235.86	231.52	234.96	250909
2021-11-01	234.54	240.15	233.62	240.00	223400
2021-11-02	238.70	243.59	238.06	240.86	314861
2021-11-03	254.97	260.00	243.79	243.98	593253
2021-11-04	245.93	247.80	241.73	247.60	443958
2021-11-05	248.16	251.65	243.38	243.95	325941
2021-11-08	245.87	248.33	242.69	243.99	228036
2021-11-09	244.50	248.03	242.04	247.37	339658
2021-11-10	245.39	251.00	242.26	246.20	240306
2021-11-11	248.22	251.92	248.22	249.22	134731
2021-11-12	249.32	251.95	245.97	248.45	213470
2021-11-15	249.57	253.69	244.65	246.05	279215
2021-11-16	245.93	251.16	244.74	248.83	434312
2021-11-17	248.19	249.44	245.65	247.70	262163
2021-11-18	249.71	251.68	247.60	249.43	211200
2021-11-19	249.79	251.27	248.12	248.52	217453
2021-11-22	249.38	254.01	247.75	249.81	178516
2021-11-23	249.60	252.62	245.94	248.39	193150
2021-11-24	247.89	252.29	245.97	251.70	179255
2021-11-26	247.78	251.80	245.96	249.20	100854
2021-11-29	253.17	253.80	247.32	248.07	190036
2021-11-30	247.71	249.01	240.03	240.36	271209
2021-12-01	241.07	246.02	237.45	237.53	228451
2021-12-02	237.89	243.52	237.88	242.33	313697
2021-12-03	243.30	243.30	231.62	237.15	266390
2021-12-06	239.18	239.19	232.47	234.88	267700
2021-12-07	237.84	246.10	237.46	243.77	287674
2021-12-08	243.64	245.63	238.92	240.55	194746
2021-12-09	240.26	242.00	236.82	236.83	143870
2021-12-10	237.42	239.27	234.78	236.54	149970
2021-12-13	237.25	237.25	232.42	234.79	204232
2021-12-14	232.15	236.01	228.48	233.57	267332
2021-12-15	233.15	236.59	225.99	230.29	299778
2021-12-16	231.28	234.53	226.16	226.51	306656
2021-12-17	224.02	226.39	218.41	219.88	417451
2021-12-20	217.30	217.30	211.59	215.60	363483
2021-12-21	217.43	220.76	216.44	219.75	205218
2021-12-22	220.61	227.51	219.83	226.77	201418
2021-12-23	228.53	232.66	228.53	230.44	78305
2021-12-27	231.85	237.57	229.74	237.40	127468
2021-12-28	237.22	239.31	235.31	236.76	116501
2021-12-29	237.03	242.48	237.03	239.84	128308
2021-12-30	239.63	241.08	237.63	237.85	110468
2021-12-31	238.64	243.81	237.44	242.28	128203
2022-01-03	243.07	246.02	234.67	236.85	444300
2022-01-04	237.90	243.46	235.65	237.89	230619
2022-01-05	236.62	239.31	226.80	226.84	426967
2022-01-06	226.40	230.47	220.70	224.95	242924
2022-01-07	225.12	225.12	209.07	209.31	470102
2022-01-10	206.33	208.15	197.72	205.29	555084
2022-01-11	205.30	207.42	201.21	206.05	188645
2022-01-12	207.71	211.74	205.38	210.13	244828
2022-01-13	210.44	212.86	208.09	209.75	293368
2022-01-14	206.50	206.50	200.61	204.55	297176
2022-01-18	200.40	202.14	194.20	194.65	326690
2022-01-19	196.78	198.82	192.94	193.43	363662
2022-01-20	195.59	197.46	184.36	184.98	265738
2022-01-21	183.46	186.42	180.52	181.82	344422
2022-01-24	176.82	186.62	172.42	186.24	427323
2022-01-25	181.50	181.50	173.90	174.28	524678
2022-01-26	178.33	183.62	172.70	174.63	405982
2022-01-27	177.92	177.93	170.21	170.91	323980
2022-01-28	172.27	174.92	167.77	174.40	307623
2022-01-31	175.37	180.49	173.27	180.12	353655
2022-02-01	180.99	184.98	176.84	184.44	348282
2022-02-02	186.83	187.81	183.28	186.08	284160
2022-02-03	182.77	184.80	178.79	178.95	183424
2022-02-04	178.48	182.18	176.87	181.15	468046
2022-02-07	180.68	181.91	178.72	179.90	352874
2022-02-08	178.66	183.90	177.30	182.87	224667
2022-02-09	185.48	189.27	185.48	188.94	216751
2022-02-10	184.47	188.21	176.89	179.40	305820
2022-02-11	180.48	181.35	170.91	173.29	379489
2022-02-14	173.69	181.45	173.69	177.06	395849
2022-02-15	180.89	184.10	178.60	183.49	420564
2022-02-16	189.79	191.65	181.11	183.00	517400
2022-02-17	181.55	181.72	169.79	169.85	508097
2022-02-18	168.87	170.84	162.73	165.81	625305
2022-02-22	163.21	165.54	159.20	160.33	408342
2022-02-23	161.74	163.43	156.17	156.41	275155
2022-02-24	150.18	167.85	150.00	167.49	345879
2022-02-25	167.43	172.29	163.77	171.59	324900
2022-02-28	169.97	174.67	169.97	172.43	291067
2022-03-01	171.13	174.14	167.04	169.19	276074
2022-03-02	171.35	174.65	171.15	173.62	221827
2022-03-03	176.31	176.31	170.08	171.25	240343
2022-03-04	170.88	171.26	165.51	167.00	187447
2022-03-07	166.92	168.13	157.00	157.37	401865
2022-03-08	156.47	167.28	155.47	164.73	422490
2022-03-09	168.84	173.62	167.06	172.87	303216
2022-03-10	169.09	173.05	168.06	172.80	259986
2022-03-11	175.35	176.54	172.36	173.66	250393
2022-03-14	174.85	176.20	169.29	169.58	346721
2022-03-15	170.93	174.95	169.93	174.34	170243
2022-03-16	176.69	179.85	171.82	176.71	333620
2022-03-17	175.35	182.72	173.98	182.57	204822
2022-03-18	180.89	183.83	178.59	183.66	230718
2022-03-21	183.66	184.19	176.28	179.07	295926
2022-03-22	179.51	182.07	177.13	179.06	258297
2022-03-23	178.08	178.14	170.12	171.06	306955
2022-03-24	172.04	173.59	164.15	167.26	372017
2022-03-25	167.92	168.19	160.16	162.37	360958
2022-03-28	161.89	164.50	158.44	164.25	342167
2022-03-29	169.34	175.78	168.58	172.82	746285
2022-03-30	170.78	171.50	163.87	165.62	335637
2022-03-31	164.70	165.27	161.43	161.69	585135
2022-04-01	162.83	166.12	161.01	164.02	557052
2022-04-04	164.00	165.58	162.01	164.58	445443
2022-04-05	165.33	165.76	159.03	161.00	427889
2022-04-06	158.98	159.79	150.00	153.30	624255
2022-04-07	153.09	154.75	148.53	152.90	385590
2022-04-08	153.04	154.95	150.25	150.67	238184
2022-04-11	148.62	153.52	148.37	149.66	395600
2022-04-12	152.13	155.02	148.21	148.46	328943
2022-04-13	148.43	151.31	148.13	150.17	380172
2022-04-14	151.06	151.86	146.15	147.00	377888
2022-04-18	147.05	147.90	143.04	144.02	299941
2022-04-19	144.49	151.63	144.27	149.54	349558
2022-04-20	150.23	152.22	148.77	150.61	324821
2022-04-21	153.31	155.61	148.41	149.66	381309
2022-04-22	148.34	149.26	142.88	144.24	288443
2022-04-25	143.40	148.77	141.58	148.57	270998
2022-04-26	146.95	148.34	143.66	144.23	397130
2022-04-27	143.76	147.15	141.51	142.13	277193
2022-04-28	144.41	147.50	139.54	145.00	224017
2022-04-29	143.48	146.81	140.48	141.03	290983
2022-05-02	140.65	143.87	138.44	142.69	298568
2022-05-03	142.30	145.00	139.92	143.54	618209
2022-05-04	143.56	146.01	132.97	145.47	756610
2022-05-05	141.65	143.40	129.20	132.41	533847
2022-05-06	130.90	134.41	125.11	132.67	899148
2022-05-09	129.61	133.92	124.56	125.04	806038
2022-05-10	127.80	128.47	121.93	127.03	565182
2022-05-11	126.02	129.90	119.65	119.83	457917
2022-05-12	118.16	127.26	117.82	125.78	575404
2022-05-13	128.15	134.81	128.15	132.96	474620
2022-05-16	131.62	133.30	128.51	130.34	340818
2022-05-17	133.76	135.63	128.61	130.25	264938
2022-05-18	127.48	129.66	122.74	123.61	287999
2022-05-19	123.06	127.95	123.06	125.40	233092
2022-05-20	127.55	127.55	121.02	125.63	296389
2022-05-23	126.25	126.72	122.08	125.67	221593
2022-05-24	125.00	125.00	117.66	119.78	354064
2022-05-25	118.50	127.35	118.15	126.91	531147
2022-05-26	127.00	131.42	127.00	129.59	276658
2022-05-27	131.85	137.54	131.04	137.45	332376
2022-05-31	136.33	136.49	132.29	134.27	600150
2022-06-01	134.64	136.17	128.58	131.59	192464
2022-06-02	132.76	136.34	132.76	136.06	165090
2022-06-03	134.11	136.04	132.73	133.36	152939
2022-06-06	135.73	135.89	133.24	134.98	194374
2022-06-07	132.49	136.55	132.21	136.04	141933
2022-06-08	134.75	135.17	131.27	132.16	227067
2022-06-09	131.68	134.65	130.49	131.02	152473
2022-06-10	128.42	128.72	123.90	124.23	245391
2022-06-13	120.09	122.17	117.19	118.41	244853
2022-06-14	117.81	118.83	114.76	117.40	273707
2022-06-15	119.53	120.59	115.39	117.71	216162
2022-06-16	113.97	114.21	108.77	109.52	253431
2022-06-17	110.07	114.02	110.07	112.34	421313
2022-06-21	113.26	115.45	111.15	112.24	428540
2022-06-22	110.03	113.17	109.53	112.57	257998
2022-06-23	112.94	119.12	112.50	118.91	263190
2022-06-24	119.97	126.63	119.97	126.14	594821
2022-06-27	126.20	127.42	122.43	122.83	395103
2022-06-28	123.40	124.00	118.06	118.35	214225
2022-06-29	117.78	117.84	114.95	117.20	304427
2022-06-30	116.32	119.34	114.50	118.87	283991
2022-07-01	119.05	122.84	117.22	120.19	279024
2022-07-05	117.52	123.23	116.28	122.71	337427
2022-07-06	122.89	123.95	120.02	121.82	190206
2022-07-07	123.47	125.50	121.78	125.23	200598
2022-07-08	123.39	125.12	122.03	124.22	141332
2022-07-11	123.64	124.35	122.35	123.06	155134
2022-07-12	122.59	125.95	121.51	122.50	228740
2022-07-13	119.40	121.39	116.60	120.39	192472
2022-07-14	116.50	119.93	115.87	119.54	234647
2022-07-15	122.11	123.72	120.22	122.88	206186
2022-07-18	124.07	125.12	120.44	120.72	241252
2022-07-19	123.29	125.72	121.42	125.57	215553
2022-07-20	126.54	127.70	124.49	127.37	218659
2022-07-21	127.14	127.16	123.53	125.70	329406
2022-07-22	126.56	128.94	124.72	126.66	170172
2022-07-25	126.19	126.25	123.55	124.92	188361
2022-07-26	123.94	125.18	122.55	123.97	204274
2022-07-27	125.88	128.26	124.22	127.33	218015
2022-07-28	128.12	135.63	127.52	134.85	307307
2022-07-29	134.71	139.91	133.86	139.33	305125
2022-08-01	138.97	142.83	136.67	141.97	517348
2022-08-02	140.29	144.91	139.64	141.18	390392
2022-08-03	134.36	136.94	126.98	135.94	1132557
2022-08-04	137.12	137.51	134.12	134.85	280355
2022-08-05	132.49	135.44	132.04	134.84	238222
2022-08-08	135.90	142.14	135.90	139.79	257954
2022-08-09	138.39	140.46	131.34	131.78	202175
2022-08-10	135.61	140.94	135.61	139.38	282114
2022-08-11	140.12	142.17	137.68	138.01	170006
2022-08-12	138.71	140.89	138.22	140.23	146602
2022-08-15	138.69	141.02	138.69	140.20	214930
2022-08-16	139.28	141.90	137.83	141.08	185588
2022-08-17	139.58	140.33	137.77	139.12	203143
2022-08-18	141.94	143.97	140.22	143.23	221646
2022-08-19	141.38	142.86	137.80	138.21	350791
2022-08-22	135.03	136.38	133.97	134.40	143398
2022-08-23	135.01	136.26	132.20	132.20	183829
2022-08-24	132.10	134.17	131.34	132.08	147149
2022-08-25	133.41	137.52	133.41	137.37	188132
2022-08-26	136.71	136.96	129.25	129.64	211124
2022-08-29	128.24	128.85	126.16	126.31	148539
2022-08-30	127.75	127.75	124.30	124.71	157374
2022-08-31	125.57	126.80	124.00	125.16	247070
2022-09-01	124.24	124.24	120.98	123.26	166279
2022-09-02	125.53	126.59	121.15	121.90	134357
2022-09-06	122.90	123.51	119.27	121.56	153677
2022-09-07	120.62	125.17	120.62	125.13	104652
2022-09-08	123.64	126.54	123.02	126.53	183819
2022-09-09	127.28	129.59	126.60	127.86	182767
2022-09-12	128.11	128.89	125.48	126.00	371845
2022-09-13	121.72	122.06	117.32	117.37	232882
2022-09-14	117.38	118.07	111.52	113.07	520166
2022-09-15	112.87	116.28	112.28	113.31	374840
2022-09-16	111.62	113.73	110.77	113.67	299645
2022-09-19	112.49	115.85	112.49	114.62	308029
2022-09-20	113.85	113.85	108.45	111.33	372004
2022-09-21	112.01	114.86	110.38	110.39	203025
2022-09-22	109.10	109.20	104.57	105.06	355249
2022-09-23	103.47	106.58	103.08	106.41	687136
2022-09-26	105.83	108.39	103.18	103.35	302694
2022-09-27	105.27	106.60	101.39	102.19	666865
2022-09-28	103.29	106.83	101.06	105.57	1004998
2022-09-29	103.91	104.56	100.79	101.37	403174
2022-09-30	101.37	105.38	100.36	104.14	661185
2022-10-03	105.58	109.00	104.40	108.61	356502
2022-10-04	111.84	114.82	111.21	113.79	260866
2022-10-05	111.31	113.52	110.59	112.39	236832
2022-10-06	111.41	114.22	110.97	111.98	349373
2022-10-07	109.97	110.11	105.29	106.97	286665
2022-10-10	107.80	109.06	106.11	107.54	235747
2022-10-11	106.60	108.10	104.66	106.09	223994
2022-10-12	106.74	107.13	104.49	107.01	348294
2022-10-13	103.51	110.17	100.01	108.84	400253
2022-10-14	110.16	110.36	100.94	101.13	345632
2022-10-17	104.02	108.50	102.87	106.28	244413
2022-10-18	109.47	111.56	107.71	109.50	234989
2022-10-19	111.20	111.25	104.24	105.56	268497
2022-10-20	104.83	106.43	97.36	100.77	493746
2022-10-21	100.76	104.26	99.43	104.21	269464
2022-10-24	105.00	108.89	104.51	108.30	294681
2022-10-25	108.41	113.34	108.28	113.22	316666
2022-10-26	112.58	114.64	110.87	113.50	396414
2022-10-27	114.69	119.36	114.00	115.96	472027
2022-10-28	116.27	122.19	115.68	122.03	456719
2022-10-31	120.43	121.65	115.74	115.87	453303
2022-11-01	117.77	119.12	114.79	115.16	462233
2022-11-02	118.24	120.41	109.92	111.00	740990
2022-11-03	108.72	110.97	103.46	108.98	528411
2022-11-04	111.22	111.83	106.79	109.02	240483
2022-11-07	109.93	111.02	107.43	110.96	202482
2022-11-08	112.45	115.19	111.00	114.44	330253
2022-11-09	112.12	115.96	112.12	113.50	257714
2022-11-10	122.39	133.69	121.48	130.67	563256
2022-11-11	129.50	140.97	129.50	136.34	529568
2022-11-14	134.16	135.24	127.08	127.24	386419
2022-11-15	130.42	131.72	127.87	129.97	273710
2022-11-16	128.71	129.00	125.94	127.11	254537
2022-11-17	124.04	126.15	119.52	120.14	270671
2022-11-18	123.01	123.01	118.05	120.22	289654
2022-11-21	118.79	122.12	118.35	121.78	247871
2022-11-22	123.69	125.07	123.03	123.28	236558
2022-11-23	123.32	125.14	122.28	123.36	188724
2022-11-25	122.97	124.45	122.65	123.43	62506
2022-11-28	121.32	122.50	118.27	119.04	154676
2022-11-29	119.04	121.65	118.50	120.68	243895
2022-11-30	120.68	125.54	118.53	125.53	243825
2022-12-01	127.08	129.00	125.89	127.88	212894
2022-12-02	125.02	127.95	124.76	126.10	161825
2022-12-05	123.45	123.84	120.58	120.93	231523
2022-12-06	120.71	122.00	117.32	118.97	307600
2022-12-07	118.97	121.28	118.75	119.49	216892
2022-12-08	120.22	123.63	118.89	122.54	220927
2022-12-09	121.84	124.68	119.19	119.36	229965
2022-12-12	120.03	121.58	119.29	120.51	293223
2022-12-13	127.00	128.99	121.74	123.10	176202
2022-12-14	122.74	126.15	121.11	122.32	220455
2022-12-15	119.60	119.94	116.80	118.45	235008
2022-12-16	116.39	118.56	115.73	116.89	312985
2022-12-19	117.39	117.40	114.11	115.72	201988
2022-12-20	115.09	116.38	114.68	114.81	186487
2022-12-21	115.73	120.06	115.28	119.40	287912
2022-12-22	117.33	117.41	113.26	116.16	257410
2022-12-23	116.16	117.53	114.50	117.50	165512
2022-12-27	117.83	118.65	115.82	116.26	150397
2022-12-28	116.85	118.41	114.31	114.38	220579
2022-12-29	115.82	120.22	115.82	119.02	164088
2022-12-30	117.81	118.99	116.32	117.32	137861
2023-01-03	120.01	120.97	116.12	117.77	251803
2023-01-04	119.27	121.80	118.25	120.83	144549
2023-01-05	119.38	119.76	116.94	118.49	189064
2023-01-06	120.54	124.27	119.41	123.99	152420
2023-01-09	125.85	130.44	125.00	127.50	288126
2023-01-10	126.23	129.50	126.23	129.23	236583
2023-01-11	129.04	130.90	127.38	129.52	271466
2023-01-12	131.09	131.09	127.33	129.77	134810
2023-01-13	128.31	132.10	126.68	132.04	209285
2023-01-17	132.09	136.44	132.05	132.05	381050
2023-01-18	132.84	135.85	131.70	132.28	159229
2023-01-19	130.43	130.97	127.14	130.16	255060
2023-01-20	131.04	135.90	130.05	135.89	248009
2023-01-23	135.72	138.72	134.73	138.67	183310
2023-01-24	138.17	140.35	137.26	138.69	114941
2023-01-25	136.83	141.87	133.72	141.84	227705
2023-01-26	143.29	145.22	140.68	144.23	293670
2023-01-27	142.54	150.72	142.54	147.26	506195
2023-01-30	145.44	147.60	144.45	145.30	264627
2023-01-31	146.31	151.53	146.31	151.51	186207
2023-02-01	150.38	154.34	150.38	153.84	513122
2023-02-02	157.08	165.32	155.61	164.01	684974
2023-02-03	160.99	164.86	158.04	159.86	294057
2023-02-06	157.43	158.00	153.77	155.52	302063
2023-02-07	154.26	154.60	150.56	153.86	421922
2023-02-08	153.14	154.45	151.98	152.22	158968
2023-02-09	153.95	155.64	149.01	149.36	223915
2023-02-10	148.27	149.02	145.79	146.87	265411
2023-02-13	147.67	151.59	146.96	151.57	314202
2023-02-14	149.79	158.06	149.79	156.26	924762
2023-02-15	150.24	159.61	145.56	159.09	590932
2023-02-16	153.79	155.64	151.15	152.43	473037
2023-02-17	151.29	154.43	151.12	152.24	515248
2023-02-21	148.58	150.99	145.47	147.04	424010
2023-02-22	147.94	149.94	145.82	147.97	285024
2023-02-23	149.99	150.01	145.56	149.41	366307
2023-02-24	146.63	149.32	146.15	148.83	393070
2023-02-27	150.47	151.77	147.60	148.48	171992
2023-02-28	148.90	151.13	148.14	148.34	241102
2023-03-01	148.24	149.35	144.79	145.29	301035
2023-03-02	143.71	146.94	142.52	146.23	150354
2023-03-03	147.30	148.89	146.03	148.58	194934
2023-03-06	149.15	150.19	144.24	145.47	264877
2023-03-07	145.32	147.38	143.62	144.77	308600
2023-03-08	145.24	146.33	143.77	145.79	175798
2023-03-09	146.22	148.65	143.13	143.46	390756
2023-03-10	143.62	143.62	132.88	135.60	797867
2023-03-13	132.85	137.35	132.22	136.00	384388
2023-03-14	139.16	142.40	136.67	138.70	398147
2023-03-15	135.09	137.56	131.32	134.51	324488
2023-03-16	133.03	138.84	131.47	137.10	326816
2023-03-17	136.32	136.48	132.74	132.95	294791
2023-03-20	132.54	134.89	132.54	133.10	179963
2023-03-21	135.21	137.44	135.15	136.32	146937
2023-03-22	135.66	137.80	132.92	132.92	213005
2023-03-23	133.92	136.87	132.34	133.84	273716
2023-03-24	132.17	132.98	127.56	130.40	317266
2023-03-27	132.66	133.82	131.26	133.09	269426
2023-03-28	132.91	134.70	130.92	131.03	184028
2023-03-29	133.08	134.61	132.19	133.85	182868
2023-03-30	135.44	136.64	132.91	133.28	237150
2023-03-31	134.74	136.92	133.74	136.87	186822
2023-04-03	135.99	136.51	132.88	134.48	241769
2023-04-04	135.42	135.51	129.29	130.28	191769
2023-04-05	128.78	129.24	125.60	127.87	368490
2023-04-06	127.59	129.51	126.53	129.37	223341
2023-04-10	131.03	134.65	131.03	133.77	258455
2023-04-11	134.49	137.02	134.49	136.17	322032
2023-04-12	138.36	140.57	136.04	136.05	330624
2023-04-13	136.52	137.28	134.59	136.64	173134
2023-04-14	136.00	139.55	134.50	135.85	225923
2023-04-17	136.46	137.62	135.67	137.55	179417
2023-04-18	138.53	139.23	137.30	138.59	163456
2023-04-19	137.81	139.58	136.47	139.41	150256
2023-04-20	138.35	141.63	137.52	140.51	197360
2023-04-21	141.14	141.14	139.03	139.81	165931
2023-04-24	140.00	142.88	140.00	142.73	229320
2023-04-25	141.97	143.16	141.35	141.35	419867
2023-04-26	140.94	142.04	139.27	140.24	325036
2023-04-27	141.67	143.51	140.25	143.49	241016
2023-04-28	143.45	148.56	143.45	147.74	236471
2023-05-01	147.75	149.16	146.16	147.97	221375
2023-05-02	146.69	147.61	144.27	147.27	579318
2023-05-03	154.59	160.83	149.21	156.94	804069
2023-05-04	155.61	156.96	152.47	153.43	331526
2023-05-05	154.83	156.34	152.19	152.98	285168
2023-05-08	153.06	154.27	151.92	153.71	249779
2023-05-09	153.19	155.28	152.48	153.69	210822
2023-05-10	155.42	155.42	146.79	148.47	492592
2023-05-11	148.41	149.21	146.28	148.09	303897
2023-05-12	148.77	150.08	146.96	148.63	170474
2023-05-15	148.45	151.85	147.77	150.84	290029
2023-05-16	149.67	150.00	147.68	148.27	182459
2023-05-17	148.57	150.02	147.98	149.47	223814
2023-05-18	149.88	153.03	149.26	152.98	299422
2023-05-19	154.41	154.61	148.76	149.22	185676
2023-05-22	149.56	150.52	148.19	148.84	181946
2023-05-23	148.00	148.74	145.53	148.07	392734
2023-05-24	143.44	144.19	139.67	141.26	403842
2023-05-25	141.24	142.87	140.32	141.99	261653
2023-05-26	142.14	143.16	139.39	141.11	269188
2023-05-30	142.58	143.25	139.56	140.43	281207
2023-05-31	139.99	141.16	137.17	137.89	354358
2023-06-01	137.62	139.33	136.76	138.89	308255
2023-06-02	141.27	144.50	140.44	143.80	432759
2023-06-05	143.10	144.14	142.00	143.80	335606
2023-06-06	145.24	152.97	144.84	151.38	489029
2023-06-07	151.95	154.24	151.32	152.83	428686
2023-06-08	152.37	153.26	148.16	150.06	289796
2023-06-09	149.58	149.98	146.47	148.20	174110
2023-06-12	148.90	151.86	147.32	151.70	161850
2023-06-13	153.19	156.03	152.33	154.71	213169
2023-06-14	154.92	156.18	153.28	154.82	195963
2023-06-15	154.80	159.28	154.35	158.89	203942
2023-06-16	159.14	160.17	157.42	158.79	463182
2023-06-20	157.09	162.59	156.61	161.82	362675
2023-06-21	161.75	163.71	159.62	160.15	305479
2023-06-22	159.45	159.95	157.09	159.14	212673
2023-06-23	157.58	159.76	156.48	157.88	491790
2023-06-26	157.96	162.25	157.96	160.94	260644
2023-06-27	162.28	167.61	161.15	166.95	286659
2023-06-28	167.14	169.26	166.06	167.55	226874
2023-06-29	167.90	168.43	165.73	166.10	332079
2023-06-30	166.67	168.43	165.26	167.36	330122
2023-07-03	166.15	167.03	163.96	165.44	119380
2023-07-05	164.55	166.71	162.45	165.98	265962
2023-07-06	164.08	164.69	160.10	162.01	258678
2023-07-07	162.65	165.62	162.65	163.58	203051
2023-07-10	163.09	167.62	163.00	166.60	155019
2023-07-11	167.00	169.12	167.00	168.08	168436
2023-07-12	170.22	175.96	168.98	174.53	299061
2023-07-13	176.16	176.16	171.62	171.98	106558
2023-07-14	171.80	172.84	169.14	171.97	168200
2023-07-17	170.64	171.43	167.98	168.89	247319
2023-07-18	169.09	170.53	167.24	168.16	195267
2023-07-19	167.74	170.01	166.20	166.80	369174
2023-07-20	166.06	167.04	163.50	166.27	234485
2023-07-21	167.14	167.75	165.42	165.99	136407
2023-07-24	166.92	168.57	162.93	163.00	176325
2023-07-25	163.27	167.43	163.04	166.70	210600
2023-07-26	165.50	168.54	165.50	167.91	146220
2023-07-27	170.01	170.15	166.62	167.36	120757
2023-07-28	169.43	170.74	168.50	170.19	175885
2023-07-31	170.92	170.92	168.94	170.00	172790
2023-08-01	170.01	174.40	169.40	174.01	435015
2023-08-02	171.11	173.15	158.91	162.20	534086
2023-08-03	160.14	164.35	155.42	160.73	396206
2023-08-04	161.78	163.74	160.18	162.90	210013
2023-08-07	167.96	168.61	164.10	164.81	201883
2023-08-08	162.18	163.56	158.69	162.93	197023
2023-08-09	162.95	162.95	160.39	161.84	152859
2023-08-10	162.43	164.16	161.74	163.12	117986
2023-08-11	162.57	164.23	161.87	161.92	158518
2023-08-14	161.72	163.52	160.57	163.34	120769
2023-08-15	162.61	164.90	161.29	161.74	241965
2023-08-16	162.14	162.96	159.62	159.75	130655
2023-08-17	159.86	159.86	153.30	153.64	150627
2023-08-18	152.24	155.40	151.53	155.06	220862
2023-08-21	155.51	155.63	151.87	153.24	172047
2023-08-22	154.71	155.83	153.30	155.50	188886
2023-08-23	155.74	158.47	155.38	157.60	169819
2023-08-24	156.41	159.15	156.41	156.85	187954
2023-08-25	157.24	158.41	153.88	157.43	203111
2023-08-28	157.85	159.24	156.01	157.27	137842
2023-08-29	156.91	162.59	156.88	162.58	96885
2023-08-30	161.85	168.35	161.85	167.95	232708
2023-08-31	168.00	171.40	168.00	171.19	255558
2023-09-01	172.53	174.04	171.30	172.66	178925
2023-09-05	173.05	173.23	166.85	169.00	308349
2023-09-06	168.88	170.63	164.15	164.28	401093
2023-09-07	162.73	163.88	160.13	163.67	290256
2023-09-08	162.70	164.51	161.02	161.61	290372
2023-09-11	162.36	164.34	160.01	162.56	213855
2023-09-12	161.93	163.09	160.38	161.92	195710
2023-09-13	161.43	162.54	159.10	161.28	207366
2023-09-14	162.29	164.68	162.29	164.60	191986
2023-09-15	164.55	165.44	158.97	159.49	318065
2023-09-18	159.71	162.11	157.81	157.88	241770
2023-09-19	157.80	159.32	155.27	156.26	310863
2023-09-20	157.06	160.47	157.06	158.77	240303
2023-09-21	156.76	156.84	153.14	153.16	182800
2023-09-22	154.49	155.90	153.13	155.25	326326
2023-09-25	154.45	157.96	154.24	157.59	185711
2023-09-26	161.08	164.49	159.84	160.32	380158
2023-09-27	161.79	163.78	160.65	162.45	188649
2023-09-28	162.77	167.62	162.59	164.11	202859
2023-09-29	166.13	167.19	163.07	163.45	185719
2023-10-02	163.41	165.97	161.82	162.67	167178
2023-10-03	161.22	162.48	156.65	158.44	266067
2023-10-04	159.55	160.32	156.87	158.93	176676
2023-10-05	158.20	159.38	155.62	157.02	227940
2023-10-06	156.04	160.87	156.04	159.14	212243
2023-10-09	157.98	159.83	156.60	159.00	265773
2023-10-10	160.11	163.26	160.11	161.45	252059
2023-10-11	162.02	163.77	160.39	162.20	214319
2023-10-12	161.33	161.86	154.19	154.75	212358
2023-10-13	154.27	156.00	151.74	152.25	208524
2023-10-16	153.61	156.04	152.99	154.60	210778
2023-10-17	152.63	158.02	152.63	155.89	241690
2023-10-18	154.81	154.81	142.39	142.49	460832
2023-10-19	142.80	146.07	139.83	140.82	441472
2023-10-20	141.25	141.65	137.14	137.27	391726
2023-10-23	136.74	138.30	135.58	135.82	355414
2023-10-24	137.19	137.19	133.39	134.89	229121
2023-10-25	133.46	133.46	130.57	131.25	263401
2023-10-26	132.54	135.40	131.58	132.16	242185
2023-10-27	133.00	134.24	131.38	133.70	363077
2023-10-30	134.62	138.29	133.72	137.33	397502
2023-10-31	136.65	138.92	135.81	137.77	542882
2023-11-01	124.13	128.41	116.81	123.33	1784673
2023-11-02	126.77	131.54	126.63	127.70	762729
2023-11-03	129.72	133.93	127.20	127.79	546632
2023-11-06	127.61	128.17	125.57	126.29	531075
2023-11-07	125.72	127.99	125.22	126.86	365237
2023-11-08	126.49	128.35	126.14	126.22	264753
2023-11-09	127.31	127.65	123.62	124.07	341120
2023-11-10	125.03	126.87	124.14	126.69	206535
2023-11-13	126.10	127.56	125.67	126.25	277703
2023-11-14	130.02	136.68	128.18	136.53	382106
2023-11-15	136.99	142.14	136.86	139.12	663169
2023-11-16	138.17	139.62	135.91	137.10	399411
2023-11-17	138.75	139.41	137.21	138.43	289093
2023-11-20	138.79	140.44	137.37	138.93	464513
2023-11-21	137.81	139.41	137.79	138.71	198426
2023-11-22	139.35	140.48	137.62	139.80	196591
2023-11-24	139.03	141.73	138.37	140.09	134826
2023-11-27	139.35	140.40	138.65	139.73	244116
2023-11-28	139.47	139.47	136.64	137.05	224920
2023-11-29	138.33	139.95	137.72	138.18	437571
2023-11-30	138.59	142.13	138.16	140.82	496029
2023-12-01	140.75	147.57	140.30	147.14	467450
2023-12-04	146.14	147.52	141.49	143.15	345128
2023-12-05	142.19	145.07	141.17	143.65	337500
2023-12-06	144.67	148.61	144.67	145.40	245364
2023-12-07	145.27	147.09	144.00	146.97	227476
2023-12-08	145.31	146.68	142.41	145.73	418223
2023-12-11	145.55	146.78	143.80	144.87	215014
2023-12-12	144.74	148.06	143.81	146.88	229661
2023-12-13	146.71	152.83	145.10	152.22	379779
2023-12-14	155.87	171.61	155.60	169.81	972868
2023-12-15	169.65	170.11	165.05	166.73	936481
2023-12-18	167.60	167.60	161.48	163.15	423191
2023-12-19	162.56	164.85	161.37	162.51	329153
2023-12-20	162.23	168.26	161.01	163.26	434243
2023-12-21	165.65	165.65	161.72	162.40	285422
2023-12-22	162.77	165.56	161.38	164.07	252758
2023-12-26	164.97	167.03	163.87	165.27	186007
2023-12-27	165.54	167.04	164.61	165.08	262039
2023-12-28	164.64	166.14	164.00	164.02	164015
2023-12-29	163.24	164.85	162.27	162.50	215450
2024-01-02	160.53	162.46	159.62	160.80	252310
2024-01-03	156.23	157.52	154.83	154.85	411973
2024-01-04	155.14	155.14	152.27	152.71	359441
2024-01-05	151.55	155.26	151.55	152.71	267443
2024-01-08	151.14	154.54	151.14	154.41	247997
2024-01-09	152.16	154.57	151.89	153.82	165296
2024-01-10	154.32	155.46	152.58	155.41	186795
2024-01-11	154.98	157.91	153.62	157.83	290937
2024-01-12	159.46	160.60	156.22	156.86	224359
2024-01-16	154.75	157.25	153.85	155.30	267923
2024-01-17	153.18	155.10	152.32	153.81	279815
2024-01-18	155.60	158.44	154.42	158.42	255823
2024-01-19	158.27	159.89	156.81	159.57	254361
2024-01-22	160.70	163.37	160.70	162.80	168031
2024-01-23	163.96	163.96	156.84	157.63	219985
2024-01-24	159.25	159.25	153.47	154.19	215089
2024-01-25	156.45	157.62	154.53	155.84	277026
2024-01-26	156.92	157.88	155.52	156.77	141946
2024-01-29	156.97	160.29	155.67	158.75	288735
2024-01-30	158.34	160.52	157.76	157.97	152866
2024-01-31	157.39	159.37	154.29	154.55	169311
2024-02-01	156.80	159.22	154.60	159.05	172514
2024-02-02	156.88	160.08	155.04	158.19	241829
2024-02-05	155.64	155.64	148.05	150.07	563637
2024-02-06	150.17	155.45	150.17	154.93	269968
2024-02-07	156.09	159.16	154.88	157.57	174555
2024-02-08	158.43	161.18	157.14	160.89	214391
2024-02-09	160.22	161.64	159.17	160.70	233432
2024-02-12	160.78	163.39	160.78	163.12	271305
2024-02-13	155.94	157.89	152.98	153.90	487861
2024-02-14	161.79	168.98	155.00	166.97	723011
2024-02-15	169.25	170.07	165.65	168.18	484424
2024-02-16	165.49	169.04	164.04	165.53	420239
2024-02-20	162.80	164.48	161.99	163.91	248086
2024-02-21	162.89	163.73	161.59	163.13	223239
2024-02-22	163.78	167.13	163.64	165.22	421626
2024-02-23	164.66	168.69	163.75	167.62	273793
2024-02-26	167.44	169.01	165.55	165.56	214100
2024-02-27	166.82	167.78	163.90	164.91	293839
2024-02-28	163.67	165.82	163.53	165.02	295658
2024-02-29	166.27	169.66	165.59	168.48	493412
2024-03-01	168.12	171.74	166.94	171.67	239042
2024-03-04	171.50	175.06	171.50	175.00	309908
2024-03-05	173.72	174.93	170.25	170.70	542797
2024-03-06	173.44	175.55	171.43	175.00	343735
2024-03-07	176.39	179.49	176.39	179.23	277433
2024-03-08	180.00	183.93	180.00	182.16	626221
2024-03-11	180.87	182.15	177.17	179.36	519095
2024-03-12	179.18	179.55	176.28	176.84	447524
2024-03-13	176.32	177.74	174.57	175.28	324463
2024-03-14	175.28	175.28	167.83	168.61	368189
2024-03-15	166.71	171.53	166.71	170.01	397839
2024-03-18	170.19	172.60	169.28	170.14	251475
2024-03-19	169.92	178.44	169.92	175.29	315132
2024-03-20	175.41	179.04	174.25	178.51	183703
2024-03-21	179.73	188.01	179.54	185.81	422891
2024-03-22	185.39	185.51	182.92	185.37	190624
2024-03-25	185.17	186.42	181.12	181.15	225902
2024-03-26	182.44	182.99	180.19	180.55	208648
2024-03-27	182.24	183.86	181.31	183.60	240376
2024-03-28	180.37	180.91	174.46	174.55	559670
2024-04-01	174.39	175.89	171.30	173.80	381605
2024-04-02	171.85	172.89	164.99	165.45	359614
2024-04-03	165.52	167.74	165.52	167.29	238683
2024-04-04	169.40	172.07	166.16	167.00	198017
2024-04-05	165.66	169.93	165.66	169.72	204222
2024-04-08	171.06	174.82	171.06	174.15	265296
2024-04-09	176.79	181.81	176.79	180.35	427570
2024-04-10	175.72	175.72	170.45	171.86	380708
2024-04-11	171.85	174.60	171.85	173.78	243796
2024-04-12	172.34	172.34	167.86	169.26	283816
2024-04-15	171.00	171.00	165.00	166.41	187995
2024-04-16	164.92	167.04	163.70	163.92	206447
2024-04-17	164.47	164.59	160.49	160.69	198175
2024-04-18	160.94	161.62	157.54	158.26	228532
2024-04-19	157.37	159.29	154.46	155.94	255318
2024-04-22	157.01	159.17	154.87	157.00	235724
2024-04-23	157.97	163.70	156.75	162.65	202271
2024-04-24	162.65	166.34	162.48	163.76	249024
2024-04-25	161.49	163.87	159.22	162.67	272232
2024-04-26	162.95	165.86	161.32	162.54	191456
2024-04-29	164.35	165.97	160.85	161.99	390876
2024-04-30	159.87	160.41	156.48	156.89	402275
2024-05-01	143.85	149.66	134.45	143.51	1481266
2024-05-02	146.33	150.90	143.37	150.36	706324
2024-05-03	154.40	158.78	151.19	152.42	481180
2024-05-06	154.58	159.46	154.58	158.12	271085
2024-05-07	157.90	160.10	156.05	156.14	330181
2024-05-08	154.38	156.03	152.93	155.37	324158
2024-05-09	155.23	157.38	155.23	157.19	141642
2024-05-10	157.07	157.18	154.58	156.49	375467
2024-05-13	158.17	159.36	157.42	158.15	347524
2024-05-14	159.93	159.93	156.65	158.51	322286
2024-05-15	161.02	161.25	159.10	159.70	197273
2024-05-16	159.09	159.09	152.96	153.28	259216
2024-05-17	153.93	155.23	151.34	152.02	217996
2024-05-20	152.35	154.20	151.24	153.59	207807
2024-05-21	152.84	154.47	151.38	154.44	169454
2024-05-22	153.72	158.31	153.72	155.68	424241
2024-05-23	156.86	156.86	151.23	152.78	228386
2024-05-24	153.64	154.77	151.36	154.32	205027
2024-05-28	155.80	156.00	151.38	151.89	174402
2024-05-29	150.49	151.78	149.13	149.97	346125
2024-05-30	150.49	153.85	149.47	152.09	271784
2024-05-31	155.36	155.59	151.63	154.82	273767
2024-06-03	156.08	156.08	150.26	152.08	282712
2024-06-04	143.05	143.97	135.61	136.47	1076845
2024-06-05	135.83	137.07	133.84	135.98	655455
2024-06-06	135.31	136.50	130.82	131.50	428744
2024-06-07	129.84	131.32	128.02	128.14	646866
2024-06-10	126.66	129.37	126.66	129.08	815885
2024-06-11	128.91	133.25	128.30	131.12	493437
2024-06-12	136.77	138.64	134.16	134.53	480057
2024-06-13	134.03	134.38	131.36	132.09	335739
2024-06-14	129.58	131.38	128.35	131.21	305691
2024-06-17	130.55	131.65	128.82	129.89	285272
2024-06-18	128.98	131.07	128.33	131.02	451890
2024-06-20	131.17	132.51	129.78	131.30	443390
2024-06-21	130.93	131.85	128.23	130.87	521380
2024-06-24	131.24	132.98	130.79	131.31	243315
2024-06-25	128.77	129.45	124.01	125.46	535672
2024-06-26	124.42	125.94	123.76	123.96	438409
2024-06-27	123.62	123.98	121.63	122.20	629393
2024-06-28	122.79	124.68	121.06	121.41	593354
2024-07-01	121.93	122.03	117.24	117.46	388854
2024-07-02	117.17	117.74	115.55	116.57	436811
2024-07-03	116.55	118.58	115.81	118.01	206115
2024-07-05	117.11	118.37	116.15	116.45	581366
2024-07-08	117.15	118.32	116.29	116.31	478479
2024-07-09	116.19	116.85	114.60	115.64	666003
2024-07-10	116.06	120.26	115.54	120.17	908581
2024-07-11	122.97	130.27	122.45	129.50	828938
2024-07-12	129.94	132.69	129.74	130.22	596344
2024-07-15	130.70	134.95	129.80	133.91	620273
2024-07-16	135.04	143.55	134.35	143.46	620266
2024-07-17	142.46	145.64	140.19	140.23	856042
2024-07-18	140.33	143.93	136.78	137.12	895586
2024-07-19	136.59	136.59	132.55	135.16	552950
2024-07-22	137.65	139.27	133.92	139.18	354823
2024-07-23	138.53	140.62	138.38	138.96	231001
2024-07-24	138.02	139.72	134.85	134.86	341402
2024-07-25	135.20	144.31	135.20	141.94	672319
2024-07-26	145.34	148.02	144.85	145.50	489559
2024-07-29	145.53	146.00	140.85	142.18	906598
2024-07-30	143.98	145.42	141.83	143.58	703976
2024-07-31	140.00	153.22	137.87	146.68	1336293
2024-08-01	142.67	144.54	137.25	139.59	721352
2024-08-02	136.10	137.17	130.32	135.49	928497
2024-08-05	129.04	135.04	127.12	132.71	477633
2024-08-06	132.56	137.63	131.73	135.79	450684
2024-08-07	138.07	138.35	129.77	129.99	793701
2024-08-08	131.37	134.96	130.08	133.34	325647
2024-08-09	134.13	134.13	131.04	133.06	279407
2024-08-12	132.63	132.63	129.71	130.54	252306
2024-08-13	131.74	136.32	130.84	135.98	261355
2024-08-14	136.71	136.71	132.20	133.80	307617
2024-08-15	136.32	138.86	135.18	138.00	304065
2024-08-16	137.71	139.17	135.68	136.09	243092
2024-08-19	136.84	138.67	136.13	137.63	236232
2024-08-20	137.46	138.07	134.23	136.56	391751
2024-08-21	138.00	139.92	136.87	139.41	217557
2024-08-22	139.57	139.73	136.89	137.20	139211
2024-08-23	137.37	144.72	137.16	144.61	303308
2024-08-26	145.83	147.66	144.06	144.92	359309
2024-08-27	143.47	144.92	137.93	140.01	358525
2024-08-28	139.21	141.19	138.61	139.26	379684
2024-08-29	141.23	141.72	138.60	140.44	212989
2024-08-30	141.60	141.93	139.53	141.86	309029
2024-09-03	140.91	141.05	134.05	134.32	287530
2024-09-04	132.87	136.12	131.93	135.81	342846
2024-09-05	135.40	136.42	133.74	134.71	148252
2024-09-06	135.44	138.20	134.41	135.72	361869
2024-09-09	135.86	137.29	134.13	134.30	461409
2024-09-10	135.31	135.31	131.90	133.09	359275
2024-09-11	132.18	132.64	128.48	132.10	461052
2024-09-12	132.95	136.17	131.73	135.83	244852
2024-09-13	137.65	142.01	137.33	141.04	255327
2024-09-16	141.85	142.63	139.78	141.63	150236
2024-09-17	143.09	148.03	142.98	146.92	184641
2024-09-18	147.60	152.86	145.55	146.97	274810
2024-09-19	152.49	155.07	149.47	153.52	350623
2024-09-20	152.25	152.25	148.09	149.18	315311
2024-09-23	150.96	151.38	147.71	149.01	246537
2024-09-24	150.00	151.21	149.15	150.46	190702
2024-09-25	151.00	151.00	147.33	147.42	202450
2024-09-26	150.73	151.27	148.94	150.82	149834
2024-09-27	152.49	154.19	151.18	151.19	288933
2024-09-30	150.08	152.12	148.77	150.91	193841
2024-10-01	150.91	150.91	146.01	149.71	207029
2024-10-02	148.36	150.58	147.95	149.16	176803
2024-10-03	148.08	148.65	146.53	147.02	214001
2024-10-04	149.22	149.36	143.98	144.02	211341
2024-10-07	142.49	146.92	141.50	146.74	220347
2024-10-08	146.11	147.11	143.53	144.00	282278
2024-10-09	144.37	145.29	141.01	143.29	193096
2024-10-10	141.34	141.98	139.03	139.85	258186
2024-10-11	142.28	148.36	141.88	148.32	304449
2024-10-14	148.64	148.77	145.23	146.36	255382
2024-10-15	146.39	147.89	145.16	146.09	514594
2024-10-16	149.42	149.52	146.39	147.31	354479
2024-10-17	147.91	147.91	145.45	145.87	192415
2024-10-18	146.00	146.65	143.85	145.02	252143
2024-10-21	145.31	145.31	141.65	142.07	403316
2024-10-22	141.13	141.83	138.58	139.20	242030
2024-10-23	138.73	141.00	138.36	139.19	336526
2024-10-24	140.73	142.87	138.62	142.86	318552
2024-10-25	144.28	144.98	140.65	141.44	268628
2024-10-28	142.96	145.91	142.30	145.63	406603
2024-10-29	144.25	145.91	142.85	142.98	580859
2024-10-30	140.00	148.64	139.30	148.20	684930
2024-10-31	146.06	146.94	139.70	139.74	475858
2024-11-01	141.78	143.37	141.00	141.96	525949
2024-11-04	142.50	146.37	142.15	145.98	491548
2024-11-05	145.15	148.20	143.40	147.75	379758
2024-11-06	152.00	153.75	149.69	150.52	513615
2024-11-07	149.43	153.71	147.74	152.54	270861
2024-11-08	151.98	154.01	150.67	151.93	272676
2024-11-11	153.92	154.34	150.74	152.40	251949
2024-11-12	152.12	152.98	147.44	147.46	221905
2024-11-13	148.58	149.05	143.80	144.05	326153
2024-11-14	144.88	145.15	142.26	142.78	284662
2024-11-15	142.79	143.16	139.47	140.60	341932
2024-11-18	140.00	141.79	137.75	140.05	251812
2024-11-19	138.82	138.97	137.36	138.47	231915
2024-11-20	138.48	140.10	135.71	139.54	337865
2024-11-21	140.08	144.14	139.13	143.14	278422
2024-11-22	143.75	149.07	140.90	148.77	527799
2024-11-25	151.67	160.75	150.99	156.31	518836
2024-11-26	154.57	154.57	150.11	151.46	222965
2024-11-27	152.07	154.42	151.75	152.92	346659
2024-11-29	153.68	155.66	153.21	153.25	196754
2024-12-02	152.70	154.03	150.16	151.49	336667
2024-12-03	153.11	153.11	149.87	151.07	160497
2024-12-04	150.64	151.75	147.34	148.55	236939
2024-12-05	148.55	148.70	144.79	144.86	242601
2024-12-06	148.95	151.75	147.87	151.05	391044
2024-12-09	153.31	156.93	151.94	153.11	220982
2024-12-10	151.11	152.05	147.08	147.55	205919
2024-12-11	149.82	150.22	146.83	147.12	192373
2024-12-12	146.26	147.22	144.49	145.08	177161
2024-12-13	144.01	144.01	140.01	141.29	259149
2024-12-16	140.62	143.08	138.84	140.80	275614
2024-12-17	139.62	142.26	139.23	140.20	355230
2024-12-18	140.93	142.32	135.06	135.41	432208
2024-12-19	135.82	137.39	132.63	132.98	460387
2024-12-20	132.29	136.29	132.02	135.63	522263
2024-12-23	134.96	135.76	133.58	134.25	339842
2024-12-24	134.10	134.98	132.71	134.52	136393
2024-12-26	133.17	135.31	132.62	135.15	233316
2024-12-27	134.46	135.75	132.12	133.71	254662
2024-12-30	133.34	133.34	130.03	131.30	249774
2024-12-31	131.90	134.04	131.58	131.77	192248
2025-01-02	133.32	134.07	128.60	129.04	219112
2025-01-03	129.41	130.33	127.30	130.33	365925
2025-01-06	131.93	135.00	130.28	131.38	413454
2025-01-07	131.02	132.22	127.74	129.24	282615
2025-01-08	127.93	130.15	126.27	129.47	196606
2025-01-10	126.49	128.30	125.73	128.13	251156
2025-01-13	126.89	131.76	126.89	131.58	401868
2025-01-14	134.12	136.98	132.10	136.55	337238
2025-01-15	141.60	142.20	137.73	138.01	411093
2025-01-16	137.69	139.09	134.27	138.86	348102
2025-01-17	140.95	143.15	140.95	142.81	381947
2025-01-21	144.76	148.67	144.76	145.48	320870
2025-01-22	144.79	147.39	144.53	147.25	225870
2025-01-23	145.78	147.92	144.70	146.67	211186
2025-01-24	146.99	148.44	145.68	147.58	282036
2025-01-27	148.18	151.79	147.38	147.70	311335
2025-01-28	147.03	149.03	145.29	145.39	276553
2025-01-29	145.69	146.63	141.67	142.49	321178
2025-01-30	143.99	145.31	142.43	143.55	251473
2025-01-31	143.62	145.06	141.62	142.30	251337
2025-02-03	138.66	139.26	134.57	135.98	367797
2025-02-04	136.03	138.71	136.03	136.82	238501
2025-02-05	138.24	138.24	135.14	135.83	476713
2025-02-06	136.82	137.91	135.61	137.35	399268
2025-02-07	136.82	137.09	132.61	133.13	303637
2025-02-10	134.80	134.80	129.25	134.08	630011
2025-02-11	133.45	136.10	132.21	133.16	530617
2025-02-12	134.37	139.01	132.00	136.88	958073
2025-02-13	136.62	145.84	136.47	141.16	815639
2025-02-14	142.80	147.87	142.80	146.09	498988
2025-02-18	145.41	146.31	142.97	143.40	385151
2025-02-19	140.84	141.81	138.53	140.98	366505
2025-02-20	141.51	141.84	138.75	140.85	339437
2025-02-21	142.87	142.87	133.45	134.62	354784
2025-02-24	134.39	134.40	130.57	131.71	434235
2025-02-25	131.75	134.17	130.51	132.29	511928
2025-02-26	132.68	133.90	129.53	129.53	337639
2025-02-27	128.91	130.03	124.30	124.48	380967
2025-02-28	124.78	126.61	124.07	126.31	495150
2025-03-03	126.81	126.97	124.42	124.50	850903
2025-03-04	121.89	124.07	119.15	122.07	649933
2025-03-05	122.69	124.70	121.06	124.14	532946
2025-03-06	122.66	125.27	121.26	125.16	583484
2025-03-07	125.23	129.07	123.94	129.07	633364
2025-03-10	128.01	132.06	126.88	127.13	528445
2025-03-11	126.27	126.88	122.72	124.45	417022
2025-03-12	124.71	126.81	123.24	123.28	300058
2025-03-13	122.77	125.05	120.00	120.25	614306
2025-03-14	122.24	122.93	120.00	122.61	408282
2025-03-17	121.62	124.85	121.08	123.64	259911
2025-03-18	122.80	124.55	121.03	123.89	386596
2025-03-19	123.80	124.69	121.50	122.65	609278
2025-03-20	121.33	124.95	120.95	121.88	475398
2025-03-21	118.92	122.42	117.88	122.00	890325
2025-03-24	123.96	128.45	123.79	128.30	457410
2025-03-25	127.37	129.37	126.11	127.49	268075
2025-03-26	127.95	128.94	125.77	126.70	386428
2025-03-27	126.79	128.22	125.26	126.30	371026
2025-03-28	126.17	126.17	120.52	121.90	369028
2025-03-31	119.90	122.19	118.75	121.44	560602
2025-04-01	120.01	121.65	119.27	120.09	508136
2025-04-02	118.51	122.72	118.40	122.65	676255
2025-04-03	117.04	117.38	110.76	114.42	1057081
2025-04-04	110.12	113.25	106.24	111.40	894811
2025-04-07	107.42	114.09	104.53	109.56	828692
2025-04-08	112.81	113.81	103.70	104.79	651682
2025-04-09	103.24	116.41	101.25	114.18	1055035
2025-04-10	111.63	112.79	108.17	111.05	785385
2025-04-11	111.34	113.86	108.81	113.84	597878
2025-04-14	116.91	116.91	113.24	114.96	750020
2025-04-15	114.62	117.85	113.62	113.92	518663
2025-04-16	112.85	115.00	108.33	109.99	558775
2025-04-17	109.69	112.86	109.09	112.18	428905
2025-04-21	111.26	112.29	106.74	109.92	690702
2025-04-22	111.24	114.08	110.74	113.95	802992
2025-04-23	117.29	120.50	113.96	114.35	552431
2025-04-24	114.88	117.16	113.91	117.05	315031
2025-04-25	116.25	116.35	114.29	114.99	446038
2025-04-28	114.60	116.86	113.68	115.02	462128
2025-04-29	114.74	115.84	112.96	114.11	737656
2025-04-30	109.90	116.96	108.12	114.81	1125282
2025-05-01	115.43	118.56	113.56	116.91	991041
2025-05-02	118.67	122.08	117.68	121.82	783806
2025-05-05	120.70	123.92	120.35	120.80	545394
2025-05-06	119.18	120.94	117.95	117.95	549040
2025-05-07	118.39	119.07	116.81	118.37	600142
2025-05-08	120.02	122.34	119.21	121.36	454184
2025-05-09	121.95	122.19	120.09	120.66	258503
2025-05-12	126.85	127.78	121.38	127.30	1245339
2025-05-13	128.15	128.60	126.18	126.94	587089
2025-05-14	126.51	128.46	124.41	124.42	323774
2025-05-15	123.94	124.14	122.32	122.85	632293
2025-05-16	123.14	125.74	122.20	125.48	280524
2025-05-19	122.04	124.27	122.04	123.32	378907
2025-05-20	123.98	124.11	121.27	121.54	278526
2025-05-21	120.00	120.56	115.84	115.94	346379
2025-05-22	115.38	116.63	113.90	115.77	375861
2025-05-23	113.70	116.19	112.89	115.79	432157
2025-05-27	118.38	119.50	115.20	118.97	628504
2025-05-28	119.03	119.53	116.68	117.03	361802
2025-05-29	117.95	118.02	116.29	117.46	275276
2025-05-30	117.17	117.81	116.06	116.81	372742
2025-06-02	116.31	117.47	112.23	114.18	563345
2025-06-03	114.52	120.32	113.46	119.99	521557
2025-06-04	119.84	121.08	118.50	119.97	453631
2025-06-05	119.72	123.78	119.19	123.59	576334
2025-06-06	125.52	126.25	121.43	122.00	468903
2025-06-09	123.92	125.06	122.62	124.29	308341
2025-06-10	125.66	126.51	124.52	125.86	353488
2025-06-11	126.96	128.53	123.10	123.70	606603
2025-06-12	122.26	124.74	121.12	123.28	612551
2025-06-13	121.09	122.17	117.91	118.77	286748
2025-06-16	120.17	120.37	118.17	119.66	414036
2025-06-17	118.26	119.85	116.51	116.69	349616
2025-06-18	116.90	119.90	115.74	116.96	397418
2025-06-20	118.23	119.33	116.41	116.58	568503
2025-06-23	115.64	121.18	115.31	121.01	404896
2025-06-24	122.00	122.74	120.47	121.82	249664
2025-06-25	121.47	122.37	119.50	120.31	478031
2025-06-26	120.57	121.56	119.37	121.19	292177
2025-06-27	122.61	122.82	118.99	120.54	541542

Explore More About SITE

Coins representing dividend payouts and trends

SITE Dividend History

Discover SiteOne Landscape Supply'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

SITE Stock Split History

Discover SiteOne Landscape Supply'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

SITE Historical Prices

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

Web Analytics