Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Cidara Therapeutics Inc (CDTX) Historical Prices: Free Download & Interactive Data Table 2025

CDTX Historical Prices

Summary

Key Stock Metrics

12.10

(October 28, 2024)

52-Week Low

121.21

(October 10, 2025)

52-Week High

382.60

(April 15, 2015)

All-Time High

93.12

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-15	322.20	382.60	319.20	320.00	225607
2015-04-16	319.60	324.80	304.00	304.00	20460
2015-04-17	295.00	312.80	290.00	302.80	10235
2015-04-20	299.60	315.00	293.40	305.80	5726
2015-04-21	310.00	311.40	297.00	301.00	5786
2015-04-22	307.80	308.80	298.60	298.80	5769
2015-04-23	290.00	305.20	283.00	303.00	7762
2015-04-24	300.40	305.00	300.40	302.00	3372
2015-04-27	301.00	305.66	297.00	298.00	8270
2015-04-28	299.40	300.37	285.02	295.80	3075
2015-04-29	296.00	299.60	284.40	285.60	5151
2015-04-30	283.20	306.60	283.20	292.40	13363
2015-05-01	297.20	289.60	274.80	278.40	9179
2015-05-04	278.00	328.00	266.80	295.00	30722
2015-05-05	298.40	308.00	280.70	287.60	6499
2015-05-06	290.00	296.00	280.00	285.80	1900
2015-05-07	285.80	296.80	272.80	287.20	14953
2015-05-08	289.20	317.80	290.36	298.80	29563
2015-05-11	305.60	311.20	292.00	300.00	7656
2015-05-12	298.00	308.34	298.00	300.80	1723
2015-05-13	300.80	319.80	300.80	315.00	4157
2015-05-14	315.40	325.00	311.40	321.00	6933
2015-05-15	318.40	333.40	311.20	326.40	3659
2015-05-18	326.00	339.80	323.60	333.80	4025
2015-05-19	333.80	341.00	325.00	325.00	1675
2015-05-20	327.60	331.00	314.00	327.00	2268
2015-05-21	329.20	344.20	315.00	330.40	10298
2015-05-22	333.80	338.00	293.60	311.80	10419
2015-05-26	312.40	331.30	312.40	326.40	2322
2015-05-27	330.40	336.00	314.80	315.00	2467
2015-05-28	315.40	319.50	304.40	313.40	2218
2015-05-29	309.60	318.16	300.64	313.80	3472
2015-06-01	317.20	328.00	310.32	324.60	2124
2015-06-02	325.20	337.00	324.20	333.40	2730
2015-06-03	335.80	340.00	331.00	331.80	2042
2015-06-04	330.00	330.00	317.28	325.20	1501
2015-06-05	325.00	334.20	320.00	330.00	962
2015-06-08	329.00	331.40	321.00	324.80	7540
2015-06-09	331.40	331.80	318.00	318.20	3383
2015-06-10	323.00	327.60	305.60	314.80	4276
2015-06-11	318.20	323.32	311.60	319.40	2100
2015-06-12	320.60	325.40	313.20	316.80	3242
2015-06-15	312.40	320.40	307.80	312.40	4572
2015-06-16	314.80	321.30	312.80	313.20	2058
2015-06-17	314.60	320.00	307.80	310.20	4641
2015-06-18	312.00	320.00	309.00	319.00	7852
2015-06-19	320.20	323.00	300.20	304.00	10730
2015-06-22	307.60	307.80	301.00	303.60	1298
2015-06-23	303.40	303.60	288.80	301.40	3872
2015-06-24	300.40	300.60	286.00	287.80	2805
2015-06-25	289.00	293.20	276.00	279.20	3533
2015-06-26	278.80	280.80	269.60	277.00	32709
2015-06-29	274.60	283.00	270.20	280.20	1284
2015-06-30	281.80	284.80	279.40	280.40	503
2015-07-01	281.60	299.40	278.40	293.20	1940
2015-07-02	299.00	299.00	288.80	293.00	767
2015-07-06	290.60	307.60	288.60	303.80	1543
2015-07-07	303.40	303.40	296.60	299.00	943
2015-07-08	297.20	297.60	285.00	288.60	5872
2015-07-09	289.20	289.20	280.00	280.00	3509
2015-07-10	282.80	290.80	280.00	288.60	975
2015-07-13	288.40	291.60	286.00	288.80	428
2015-07-14	287.20	294.80	287.20	292.80	742
2015-07-15	291.40	309.20	291.40	293.80	1705
2015-07-16	295.40	304.20	294.40	297.60	1052
2015-07-17	297.00	301.60	291.80	293.40	753
2015-07-20	294.00	302.24	294.00	298.80	2506
2015-07-21	296.80	300.00	291.20	294.60	721
2015-07-22	306.00	306.00	285.00	295.80	3623
2015-07-23	292.60	298.00	286.40	291.40	3313
2015-07-24	293.00	297.20	291.60	292.80	573
2015-07-27	290.00	291.00	282.80	284.00	1155
2015-07-28	288.00	299.80	279.00	279.20	1130
2015-07-29	279.00	282.00	272.00	276.80	1152
2015-07-30	277.60	282.00	270.20	271.20	1150
2015-07-31	272.20	283.40	260.00	279.60	6301
2015-08-03	282.60	292.00	282.60	290.40	1195
2015-08-04	291.80	292.20	283.20	286.00	1053
2015-08-05	287.00	292.60	282.20	285.60	1917
2015-08-06	285.00	292.20	280.80	285.00	1607
2015-08-07	284.00	285.80	274.00	276.20	4803
2015-08-10	277.20	285.80	275.40	278.80	1048
2015-08-11	291.40	291.40	270.00	273.80	2162
2015-08-12	273.00	295.60	270.60	272.00	2206
2015-08-13	273.00	287.00	270.40	285.80	3935
2015-08-14	284.40	292.00	274.80	290.00	1663
2015-08-17	290.20	296.20	285.80	294.80	2381
2015-08-18	286.00	292.60	280.20	285.60	2469
2015-08-19	285.40	290.40	273.00	279.60	4325
2015-08-20	278.80	287.80	276.20	281.80	2829
2015-08-21	277.00	287.40	277.00	280.80	2243
2015-08-24	272.40	287.52	270.20	278.60	2089
2015-08-25	283.60	285.60	277.80	281.00	1442
2015-08-26	283.00	286.40	278.50	285.20	1087
2015-08-27	287.00	288.80	279.60	288.80	1327
2015-08-28	287.40	295.00	283.60	293.40	1038
2015-08-31	291.80	295.40	280.60	284.60	1989
2015-09-01	282.00	291.80	278.60	284.00	2708
2015-09-02	285.80	289.10	281.60	284.00	565
2015-09-03	285.00	285.40	280.20	281.20	1087
2015-09-04	280.80	287.00	280.00	283.20	699
2015-09-08	286.00	301.80	284.60	300.80	1536
2015-09-09	302.40	303.20	291.80	299.20	1849
2015-09-10	299.60	301.40	296.80	300.40	594
2015-09-11	298.60	309.60	298.00	309.40	1632
2015-09-14	308.00	308.00	300.00	302.00	976
2015-09-15	301.60	306.56	294.60	301.40	4315
2015-09-16	301.00	308.40	283.16	291.00	12486
2015-09-17	291.00	297.24	276.80	283.00	4605
2015-09-18	281.00	292.00	277.60	287.40	4109
2015-09-21	293.00	297.40	286.20	287.20	1075
2015-09-22	284.40	290.40	279.00	283.20	2498
2015-09-23	283.00	285.88	278.20	281.20	5012
2015-09-24	281.40	284.20	272.00	280.80	2154
2015-09-25	281.40	281.40	264.56	270.00	5881
2015-09-28	271.80	271.80	243.40	249.00	5765
2015-09-29	249.40	254.60	224.51	248.60	5963
2015-09-30	248.20	268.20	248.00	254.40	3990
2015-10-01	254.20	255.00	245.70	255.00	2088
2015-10-02	250.80	278.08	246.72	258.80	2863
2015-10-05	259.80	274.00	257.40	265.60	1264
2015-10-06	264.00	268.40	258.60	265.40	1321
2015-10-07	264.60	270.80	259.80	263.20	1638
2015-10-08	263.20	278.60	258.00	259.80	1708
2015-10-09	264.40	278.92	240.60	262.40	3431
2015-10-12	266.00	278.68	262.80	270.00	945
2015-10-13	268.00	288.00	268.00	283.60	1623
2015-10-14	284.00	291.80	275.20	289.00	2873
2015-10-15	292.00	307.32	281.20	300.40	3752
2015-10-16	301.20	304.60	295.40	300.80	4537
2015-10-19	300.00	307.00	296.60	297.40	1640
2015-10-20	300.00	316.56	290.80	297.80	2155
2015-10-21	300.00	313.76	283.00	296.60	2469
2015-10-22	300.00	313.28	283.20	290.00	1916
2015-10-23	295.00	299.04	290.40	293.60	1745
2015-10-26	294.00	297.20	291.20	292.80	2925
2015-10-27	294.00	296.44	275.60	277.20	4871
2015-10-28	282.40	282.40	274.60	279.80	1355
2015-10-29	281.40	283.90	275.80	280.80	2001
2015-10-30	279.00	279.12	263.60	272.40	1716
2015-11-02	272.40	289.70	272.40	289.60	1269
2015-11-03	292.40	295.90	286.20	289.80	1564
2015-11-04	280.60	298.00	278.68	290.60	1643
2015-11-05	290.00	295.00	285.40	293.60	1485
2015-11-06	294.20	299.80	285.80	299.20	792
2015-11-09	300.00	300.00	296.40	296.60	522
2015-11-10	295.00	298.20	293.00	294.00	389
2015-11-11	294.20	298.40	282.00	295.60	2253
2015-11-12	294.00	300.00	286.40	286.40	1086
2015-11-13	288.00	288.20	276.60	277.80	431
2015-11-16	278.00	278.00	267.40	275.40	525
2015-11-17	275.80	275.80	258.00	260.80	2448
2015-11-18	260.60	277.80	260.40	277.80	1307
2015-11-19	275.40	284.30	269.56	278.20	1186
2015-11-20	278.80	283.60	269.60	276.40	1352
2015-11-23	266.80	295.80	266.20	291.80	3772
2015-11-24	298.60	304.60	295.40	300.20	4874
2015-11-25	300.00	314.40	300.00	310.40	3884
2015-11-27	311.00	314.00	296.60	312.00	595
2015-11-30	312.80	317.60	306.60	308.40	1778
2015-12-01	308.60	314.00	308.00	310.00	1389
2015-12-02	310.00	324.20	310.00	322.40	2592
2015-12-03	321.20	330.00	321.20	327.40	2703
2015-12-04	327.20	340.00	327.20	338.40	2361
2015-12-07	338.40	361.40	336.46	341.40	8712
2015-12-08	338.40	344.50	336.00	338.40	2764
2015-12-09	338.20	340.00	328.80	336.80	2226
2015-12-10	336.80	339.00	329.60	334.20	1381
2015-12-11	328.80	329.80	316.80	319.40	3254
2015-12-14	321.60	321.60	296.00	307.00	3503
2015-12-15	310.20	319.80	307.00	317.40	4300
2015-12-16	318.20	334.20	317.00	329.00	3086
2015-12-17	334.00	339.80	320.50	333.20	1257
2015-12-18	331.40	339.60	303.20	332.80	7341
2015-12-21	341.20	342.20	328.80	340.00	8156
2015-12-22	337.20	344.00	330.00	338.40	5213
2015-12-23	334.00	339.60	325.80	327.40	2723
2015-12-24	329.20	332.60	312.40	313.60	1207
2015-12-28	330.60	332.70	304.60	330.20	4135
2015-12-29	321.80	335.40	321.20	333.80	1571
2015-12-30	335.60	353.20	330.60	345.20	11516
2015-12-31	345.80	349.20	333.20	343.20	5535
2016-01-04	331.00	345.90	316.60	338.60	4176
2016-01-05	322.40	345.00	322.40	337.60	2213
2016-01-06	333.80	336.40	319.00	321.00	2699
2016-01-07	314.40	321.00	280.00	311.60	2635
2016-01-08	312.00	341.30	307.50	310.00	2894
2016-01-11	309.40	320.40	290.20	303.00	2651
2016-01-12	309.20	309.20	281.00	286.40	1648
2016-01-13	291.60	295.20	262.00	266.00	1730
2016-01-14	253.40	273.80	250.60	263.40	1962
2016-01-15	255.40	277.20	242.84	253.80	2132
2016-01-19	251.20	257.00	237.84	245.40	2090
2016-01-20	240.00	261.40	233.00	253.80	7422
2016-01-21	257.60	260.40	235.09	252.00	1163
2016-01-22	255.60	277.40	255.60	268.00	6876
2016-01-25	268.40	290.20	265.00	266.80	1864
2016-01-26	274.00	274.00	262.40	264.00	850
2016-01-27	264.80	265.00	249.44	251.80	1299
2016-01-28	243.40	244.80	229.00	234.20	6062
2016-01-29	228.20	250.60	228.20	233.20	10166
2016-02-01	233.00	238.28	222.20	227.60	4029
2016-02-02	226.40	238.60	226.40	232.40	2695
2016-02-03	230.00	230.00	212.50	217.40	1851
2016-02-04	215.20	240.60	214.40	218.20	843
2016-02-05	216.80	228.60	208.20	218.40	1505
2016-02-08	216.40	219.20	191.80	206.80	2103
2016-02-09	192.20	213.20	191.20	200.20	1034
2016-02-10	211.20	211.80	192.00	195.40	2666
2016-02-11	193.60	206.40	192.40	198.20	1352
2016-02-12	199.40	219.80	193.80	216.20	2557
2016-02-16	217.20	220.20	210.40	216.00	1731
2016-02-17	213.60	226.00	210.60	217.40	1928
2016-02-18	218.60	225.40	211.40	219.80	1813
2016-02-19	218.80	221.20	211.20	220.40	706
2016-02-22	221.40	224.20	210.80	222.20	1123
2016-02-23	221.20	221.20	200.00	204.20	1164
2016-02-24	204.20	209.60	199.80	204.20	1863
2016-02-25	204.80	209.80	203.20	204.40	578
2016-02-26	206.80	207.60	200.60	204.60	989
2016-02-29	206.40	206.40	200.00	200.40	736
2016-03-01	200.80	205.00	200.00	203.80	1359
2016-03-02	202.00	205.00	200.20	202.80	2327
2016-03-03	202.00	202.00	196.20	197.20	1173
2016-03-04	203.80	205.20	192.80	198.40	1686
2016-03-07	196.20	202.80	192.80	199.40	5996
2016-03-08	198.00	202.80	192.10	199.40	4058
2016-03-09	196.80	202.40	191.80	197.40	1704
2016-03-10	202.20	203.40	192.50	197.40	2938
2016-03-11	201.60	205.22	192.20	204.80	913
2016-03-14	202.40	214.60	196.00	214.40	387
2016-03-15	215.00	218.00	201.00	203.80	990
2016-03-16	203.40	204.70	194.00	197.80	1196
2016-03-17	196.00	199.80	189.60	197.80	1154
2016-03-18	210.40	219.40	194.40	217.20	1558
2016-03-21	212.60	233.90	212.60	217.80	1862
2016-03-22	218.40	220.00	206.80	210.00	1847
2016-03-23	210.00	218.40	195.80	200.20	933
2016-03-24	199.20	209.00	197.00	201.60	1303
2016-03-28	205.00	209.75	196.40	198.00	868
2016-03-29	209.00	220.80	198.00	217.60	1482
2016-03-30	219.20	223.60	212.00	219.60	1035
2016-03-31	220.60	260.00	216.87	254.00	6364
2016-04-01	251.80	260.60	247.00	247.00	698
2016-04-04	248.80	258.80	235.62	254.40	659
2016-04-05	258.60	278.40	253.90	255.40	3663
2016-04-06	256.00	269.80	256.00	264.80	1094
2016-04-07	258.60	276.40	256.20	268.00	1569
2016-04-08	273.00	275.00	264.61	269.00	1084
2016-04-11	271.80	279.20	268.00	275.00	1533
2016-04-12	275.20	288.40	275.20	286.20	2027
2016-04-13	289.00	302.80	287.00	301.20	3561
2016-04-14	303.60	318.20	290.00	296.00	7033
2016-04-15	294.00	295.20	281.00	283.80	1466
2016-04-18	281.00	284.40	269.20	273.40	2055
2016-04-19	273.00	278.40	264.60	270.80	3513
2016-04-20	270.00	285.20	270.00	281.80	1064
2016-04-21	286.40	292.40	277.60	286.00	1161
2016-04-22	286.60	288.40	275.00	281.60	1686
2016-04-25	285.20	288.00	277.70	282.60	1238
2016-04-26	285.90	285.90	276.32	282.80	3339
2016-04-27	280.20	284.20	272.20	282.60	2056
2016-04-28	280.00	283.10	276.00	276.40	960
2016-04-29	278.20	278.20	266.20	267.60	632
2016-05-02	269.80	284.40	267.00	280.00	1169
2016-05-03	279.00	288.50	266.60	270.40	4493
2016-05-04	272.80	272.80	262.00	262.40	1788
2016-05-05	271.20	275.60	254.60	266.40	2696
2016-05-06	265.40	279.60	250.80	259.60	1741
2016-05-09	259.80	274.00	258.60	263.40	4903
2016-05-10	262.80	271.60	253.00	258.80	1015
2016-05-11	254.20	263.00	246.18	248.40	1306
2016-05-12	256.60	257.40	229.60	229.80	1475
2016-05-13	229.80	238.60	218.20	221.00	1294
2016-05-16	221.80	238.40	221.80	235.40	2422
2016-05-17	235.40	241.00	227.40	235.00	4004
2016-05-18	237.80	239.80	225.80	230.00	965
2016-05-19	236.00	237.80	218.20	222.80	1336
2016-05-20	222.40	235.80	210.29	229.80	16813
2016-05-23	231.80	237.00	220.60	227.60	1626
2016-05-24	230.60	235.40	228.20	231.60	5687
2016-05-25	233.20	235.00	229.80	229.80	1358
2016-05-26	230.80	232.40	222.80	224.60	1681
2016-05-27	227.00	231.80	221.82	225.00	2382
2016-05-31	240.00	247.80	230.00	236.40	4954
2016-06-01	237.20	240.60	223.80	229.20	2391
2016-06-02	230.40	230.40	220.00	224.00	15449
2016-06-03	238.00	238.20	217.20	225.40	3376
2016-06-06	227.60	228.00	223.00	224.00	2361
2016-06-07	222.20	223.00	214.00	215.20	2734
2016-06-08	215.40	215.40	211.20	212.60	1744
2016-06-09	211.20	216.80	203.00	212.00	4630
2016-06-10	211.40	215.00	204.60	208.40	2849
2016-06-13	213.20	220.70	204.60	208.40	4200
2016-06-14	207.60	213.40	201.20	203.60	3016
2016-06-15	203.80	206.80	201.00	202.00	3683
2016-06-16	201.20	204.00	198.00	200.00	3205
2016-06-17	198.40	200.00	192.30	197.00	3803
2016-06-20	200.20	208.80	199.00	205.80	5577
2016-06-21	205.40	224.00	198.20	202.80	2027
2016-06-22	205.00	210.40	200.60	204.40	2056
2016-06-23	205.00	224.20	205.00	218.00	3895
2016-06-24	205.00	215.20	201.20	205.00	35592
2016-06-27	206.80	206.80	190.20	195.20	4455
2016-06-28	196.80	214.80	193.90	207.40	5268
2016-06-29	210.40	212.00	199.20	209.00	2093
2016-06-30	209.40	210.00	191.00	206.20	3513
2016-07-01	205.40	210.60	204.60	208.80	1226
2016-07-05	210.40	233.00	205.42	216.20	1466
2016-07-06	209.00	230.20	209.00	222.20	1967
2016-07-07	222.20	224.20	216.60	221.00	2293
2016-07-08	223.20	230.20	216.40	225.40	2685
2016-07-11	229.40	231.80	219.00	224.20	2907
2016-07-12	228.00	232.00	220.60	223.80	3175
2016-07-13	224.60	228.00	213.80	216.80	1576
2016-07-14	220.70	224.40	211.40	215.20	2097
2016-07-15	218.00	227.00	215.40	225.00	1083
2016-07-18	226.40	229.00	219.00	227.60	1860
2016-07-19	226.80	229.80	220.00	226.60	1996
2016-07-20	229.80	233.00	221.40	230.40	1367
2016-07-21	230.00	237.00	223.60	232.20	1897
2016-07-22	232.20	239.40	228.20	236.20	1858
2016-07-25	235.40	240.20	231.60	239.20	1426
2016-07-26	239.00	241.36	231.20	237.80	1682
2016-07-27	239.80	239.80	234.60	237.00	1400
2016-07-28	237.80	239.80	236.60	237.80	1431
2016-07-29	236.40	240.80	235.00	237.80	2602
2016-08-01	237.20	245.98	236.00	239.00	2265
2016-08-02	239.00	242.80	233.40	237.40	1205
2016-08-03	236.00	240.40	235.00	239.40	1861
2016-08-04	237.00	242.70	236.00	239.00	1852
2016-08-05	240.00	242.00	239.00	240.00	1285
2016-08-08	241.00	241.00	235.60	238.40	2148
2016-08-09	241.00	246.60	234.80	243.00	3053
2016-08-10	242.00	242.80	229.20	231.40	1939
2016-08-11	230.20	243.20	230.00	242.60	2187
2016-08-12	235.20	240.80	233.00	237.40	1575
2016-08-15	238.20	242.20	234.40	239.60	998
2016-08-16	239.80	240.00	231.80	232.20	1046
2016-08-17	236.80	236.80	225.62	227.80	636
2016-08-18	234.00	235.80	228.80	231.00	469
2016-08-19	231.00	242.00	227.00	238.20	1604
2016-08-22	235.20	237.80	231.55	234.40	665
2016-08-23	236.20	236.20	230.40	232.40	668
2016-08-24	230.60	235.40	224.80	225.80	1178
2016-08-25	233.60	233.60	217.80	219.40	921
2016-08-26	225.00	225.40	217.60	220.60	1075
2016-08-29	220.00	227.80	218.20	226.60	707
2016-08-30	226.00	231.60	225.64	229.80	686
2016-08-31	230.80	242.60	229.80	231.40	1492
2016-09-01	232.20	232.38	218.00	222.20	924
2016-09-02	224.00	224.00	216.20	219.00	1266
2016-09-06	222.60	228.00	219.20	226.20	627
2016-09-07	227.80	233.20	221.90	223.80	1937
2016-09-08	225.80	228.20	219.42	225.00	787
2016-09-09	225.00	225.00	216.00	218.00	869
2016-09-12	216.20	223.40	215.87	220.00	699
2016-09-13	220.00	224.60	219.20	221.80	950
2016-09-14	218.60	238.60	218.40	230.40	20847
2016-09-15	234.00	249.60	234.00	243.40	3242
2016-09-16	245.80	256.20	243.80	244.00	3849
2016-09-19	247.00	259.00	238.60	244.60	3623
2016-09-20	245.40	253.00	245.40	247.60	2618
2016-09-21	249.60	258.00	229.00	236.80	5260
2016-09-22	236.80	245.60	229.20	245.40	2030
2016-09-23	243.80	252.80	233.60	243.00	2838
2016-09-26	238.60	249.00	232.40	233.40	2292
2016-09-27	233.60	244.20	230.88	240.80	1568
2016-09-28	238.80	240.20	232.20	233.20	1662
2016-09-29	232.00	233.40	223.00	223.00	2861
2016-09-30	226.00	231.60	223.70	229.00	1137
2016-10-03	229.60	230.80	220.00	221.60	1871
2016-10-04	221.40	223.80	213.60	221.80	3510
2016-10-05	221.80	230.00	221.80	229.20	4224
2016-10-06	227.20	229.60	224.40	225.80	780
2016-10-07	206.00	209.00	200.80	202.00	36053
2016-10-10	203.40	205.55	201.40	202.20	5930
2016-10-11	202.00	203.80	200.00	201.20	3777
2016-10-12	201.80	202.40	200.00	201.00	3379
2016-10-13	200.00	203.40	199.60	200.40	4275
2016-10-14	202.20	210.40	198.00	198.40	9398
2016-10-17	199.40	199.50	197.00	198.20	1989
2016-10-18	202.00	202.00	196.40	198.00	2151
2016-10-19	198.40	198.52	188.20	192.80	4196
2016-10-20	193.40	200.00	192.60	198.60	4667
2016-10-21	197.00	204.00	196.40	201.60	7529
2016-10-24	203.80	211.40	202.60	203.00	4225
2016-10-25	204.40	207.20	198.20	199.60	4401
2016-10-26	199.00	200.60	194.80	196.60	2938
2016-10-27	198.20	199.40	193.20	197.40	4499
2016-10-28	202.20	202.60	194.20	197.00	5922
2016-10-31	198.00	198.00	189.00	190.00	11897
2016-11-01	192.00	192.00	183.00	186.00	7035
2016-11-02	183.00	185.00	177.00	181.00	3292
2016-11-03	181.00	181.00	174.00	174.00	3175
2016-11-04	175.00	182.00	173.20	178.00	3229
2016-11-07	182.00	182.50	173.00	180.00	3630
2016-11-08	178.00	183.00	175.00	180.00	2580
2016-11-09	181.00	205.00	181.00	203.00	3543
2016-11-10	207.00	221.57	201.00	218.00	2926
2016-11-11	222.00	237.00	219.00	230.00	6238
2016-11-14	229.00	235.00	222.00	231.00	3143
2016-11-15	231.00	231.00	222.00	228.00	1885
2016-11-16	227.00	231.00	222.00	230.00	2222
2016-11-17	229.00	231.00	220.00	223.00	1702
2016-11-18	224.00	224.00	217.00	221.00	1730
2016-11-21	219.00	221.90	214.00	217.00	2519
2016-11-22	215.00	220.00	213.00	216.00	1507
2016-11-23	214.00	225.00	204.50	221.00	1821
2016-11-25	221.00	221.00	211.00	217.00	1091
2016-11-28	217.00	222.59	205.00	213.00	1305
2016-11-29	215.00	219.00	206.00	211.00	1574
2016-11-30	212.00	216.66	199.00	208.00	2831
2016-12-01	208.00	221.59	196.00	203.00	1305
2016-12-02	200.00	212.00	196.00	203.00	1077
2016-12-05	207.00	216.77	207.00	216.00	1621
2016-12-06	215.00	220.00	211.00	217.00	1154
2016-12-07	214.00	218.00	212.00	214.00	1214
2016-12-08	212.00	220.00	206.50	218.00	2299
2016-12-09	221.00	221.00	206.00	214.00	7710
2016-12-12	210.00	210.00	198.00	203.00	1462
2016-12-13	208.00	209.00	199.00	202.00	679
2016-12-14	202.00	206.00	197.00	203.00	1098
2016-12-15	201.00	210.00	199.00	209.00	2237
2016-12-16	210.00	217.00	208.00	210.00	4882
2016-12-19	220.00	220.00	210.00	210.00	2260
2016-12-20	214.00	221.00	210.00	221.00	2050
2016-12-21	233.00	233.00	215.00	218.00	3411
2016-12-22	215.00	219.00	203.00	204.00	2459
2016-12-23	206.00	221.00	206.00	220.00	1378
2016-12-27	220.00	224.00	215.00	218.00	1862
2016-12-28	216.00	220.50	214.00	218.00	1523
2016-12-29	219.00	220.00	209.00	215.00	1423
2016-12-30	216.00	216.00	204.00	208.00	2566
2017-01-03	210.00	212.48	201.50	203.00	1822
2017-01-04	205.00	220.00	205.00	215.00	4228
2017-01-05	210.00	216.00	207.00	208.00	1621
2017-01-06	211.00	214.00	205.00	212.00	738
2017-01-09	212.00	213.00	205.00	206.00	1131
2017-01-10	209.00	209.00	199.00	203.00	4439
2017-01-11	202.00	206.00	196.00	198.00	8048
2017-01-12	198.00	202.00	195.00	198.00	2411
2017-01-13	200.00	202.00	196.00	199.00	6745
2017-01-17	200.00	200.00	189.20	194.00	3750
2017-01-18	195.00	198.00	186.00	188.00	4058
2017-01-19	188.00	189.00	182.00	183.00	6087
2017-01-20	183.00	186.00	180.00	185.00	2829
2017-01-23	184.00	190.00	182.47	189.00	2635
2017-01-24	185.00	192.00	182.00	189.00	2231
2017-01-25	188.00	198.00	184.00	196.00	3559
2017-01-26	197.00	197.00	183.50	193.00	2730
2017-01-27	193.00	194.00	184.00	189.00	1413
2017-01-30	186.00	194.00	182.50	191.00	3109
2017-01-31	188.00	199.00	188.00	198.00	3299
2017-02-01	199.00	202.00	190.00	190.00	1653
2017-02-02	192.00	192.00	185.50	189.00	738
2017-02-03	191.00	195.00	188.00	192.00	988
2017-02-06	193.00	195.00	190.50	192.00	1049
2017-02-07	191.50	203.00	191.50	201.00	3330
2017-02-08	198.00	210.00	196.00	208.00	3619
2017-02-09	208.00	220.00	208.00	218.00	3878
2017-02-10	220.00	220.33	214.00	219.00	1836
2017-02-13	221.00	223.47	217.00	222.00	3163
2017-02-14	224.00	225.00	218.00	224.00	1739
2017-02-15	222.00	229.00	221.00	228.00	3337
2017-02-16	229.00	230.00	220.00	229.00	2054
2017-02-17	229.00	235.00	229.00	234.00	1644
2017-02-21	155.00	155.00	133.00	144.00	39747
2017-02-22	145.00	146.00	139.00	142.00	11748
2017-02-23	143.00	144.00	139.00	143.00	11816
2017-02-24	140.00	153.00	140.00	151.00	8451
2017-02-27	155.00	155.00	145.00	149.00	4522
2017-02-28	148.00	148.00	143.00	144.00	2941
2017-03-01	146.00	146.00	141.00	144.00	2801
2017-03-02	145.00	148.00	142.00	144.00	1583
2017-03-03	145.00	146.50	143.00	143.00	2998
2017-03-06	144.00	144.00	140.00	141.00	3446
2017-03-07	141.00	144.00	140.00	141.00	2620
2017-03-08	142.00	143.00	140.00	140.00	3406
2017-03-09	140.00	142.00	138.00	141.00	4762
2017-03-10	142.00	151.00	140.00	146.00	5175
2017-03-13	146.00	150.00	139.00	142.00	4719
2017-03-14	142.00	142.00	138.00	139.00	3040
2017-03-15	140.00	147.00	139.00	147.00	2468
2017-03-16	147.00	148.00	139.00	141.00	4297
2017-03-17	139.00	146.00	139.00	143.00	2817
2017-03-20	143.00	144.00	139.00	142.00	12927
2017-03-21	144.00	144.20	137.90	140.00	5608
2017-03-22	140.00	143.00	139.50	141.00	2978
2017-03-23	141.00	150.00	141.00	149.00	2929
2017-03-24	149.00	153.00	144.00	145.00	2086
2017-03-27	144.00	157.80	143.00	154.00	2620
2017-03-28	154.00	156.00	146.00	150.00	1513
2017-03-29	149.00	155.00	145.00	150.00	1013
2017-03-30	146.00	156.00	146.00	154.00	3113
2017-03-31	154.00	157.50	150.00	156.00	4098
2017-04-03	155.00	155.00	145.00	148.00	2852
2017-04-04	148.00	152.00	138.00	140.00	3104
2017-04-05	145.00	150.00	139.50	149.00	6803
2017-04-06	149.00	149.00	142.00	145.00	2005
2017-04-07	146.00	153.00	142.00	144.00	2732
2017-04-10	143.00	145.00	140.00	140.00	3554
2017-04-11	141.00	141.00	136.00	139.00	4123
2017-04-12	144.00	144.00	137.00	138.00	4786
2017-04-13	139.00	139.00	131.00	134.00	3554
2017-04-17	135.00	135.00	128.00	131.00	4505
2017-04-18	130.00	130.00	126.00	129.00	4724
2017-04-19	130.00	130.00	126.00	127.00	4077
2017-04-20	127.00	133.00	122.00	126.00	4115
2017-04-21	134.00	144.00	132.00	141.00	15044
2017-04-24	143.00	147.36	137.00	144.00	7335
2017-04-25	147.00	152.00	144.00	149.00	8600
2017-04-26	150.00	157.00	144.20	154.00	32874
2017-04-27	155.00	160.50	140.00	150.00	29320
2017-04-28	149.00	158.00	149.00	155.00	6333
2017-05-01	156.00	156.00	151.20	153.00	3176
2017-05-02	154.00	158.00	151.00	153.00	2689
2017-05-03	152.00	153.50	146.00	147.00	2636
2017-05-04	146.00	147.16	143.00	145.00	2275
2017-05-05	145.00	146.00	142.00	143.00	4095
2017-05-08	142.00	144.00	140.00	144.00	3360
2017-05-09	144.00	145.00	134.00	135.00	5128
2017-05-10	135.00	140.00	132.00	137.00	4355
2017-05-11	136.00	143.00	133.24	142.00	4848
2017-05-12	141.00	148.00	141.00	146.00	4163
2017-05-15	147.50	152.00	146.00	148.00	2459
2017-05-16	147.00	147.00	145.00	146.00	1940
2017-05-17	144.00	144.00	138.00	139.00	6565
2017-05-18	142.00	142.00	135.00	136.00	3729
2017-05-19	137.00	137.80	134.00	136.00	4855
2017-05-22	135.00	135.50	133.00	135.00	3367
2017-05-23	134.00	134.00	132.00	133.00	4055
2017-05-24	134.00	137.00	132.00	134.00	2176
2017-05-25	136.00	137.00	133.00	134.00	3499
2017-05-26	135.00	136.00	133.00	135.00	5397
2017-05-30	134.00	135.00	126.00	127.00	7815
2017-05-31	128.00	129.87	119.00	120.00	11930
2017-06-01	121.00	127.90	119.00	124.00	5862
2017-06-02	124.00	130.00	122.00	126.00	6345
2017-06-05	127.00	127.00	113.00	119.00	5668
2017-06-06	118.00	120.90	116.00	118.00	2053
2017-06-07	118.00	119.62	115.00	118.00	7075
2017-06-08	119.00	130.00	119.00	123.00	6545
2017-06-09	122.00	123.62	120.00	121.00	6750
2017-06-12	121.00	123.00	119.00	122.00	7196
2017-06-13	123.00	135.00	123.00	134.00	6485
2017-06-14	135.00	148.00	130.20	140.00	11772
2017-06-15	140.00	147.00	136.40	144.00	5601
2017-06-16	142.00	142.00	132.00	137.00	7465
2017-06-19	137.00	139.00	134.00	136.00	6855
2017-06-20	135.80	144.00	134.00	139.00	4654
2017-06-21	140.00	146.00	137.00	145.00	4494
2017-06-22	146.00	147.00	136.00	138.00	8943
2017-06-23	137.00	139.50	132.00	134.00	69411
2017-06-26	140.00	147.00	130.00	146.00	14518
2017-06-27	146.00	149.00	140.00	147.00	8804
2017-06-28	147.00	149.00	144.00	146.00	7484
2017-06-29	145.00	150.00	141.00	150.00	7964
2017-06-30	150.00	154.00	147.00	150.00	6451
2017-07-03	152.00	152.00	150.00	152.00	1572
2017-07-05	151.00	151.00	140.00	148.00	5033
2017-07-06	147.00	151.20	134.00	136.00	10867
2017-07-07	138.00	145.00	138.00	145.00	10141
2017-07-10	146.00	146.00	140.00	143.00	7198
2017-07-11	142.00	146.00	140.00	144.00	3668
2017-07-12	145.00	147.00	140.00	146.00	4901
2017-07-13	147.00	148.00	143.00	145.00	7793
2017-07-14	146.00	154.00	144.00	154.00	7147
2017-07-17	154.00	161.00	152.50	158.00	6997
2017-07-18	158.00	161.00	156.00	156.00	3814
2017-07-19	155.00	160.00	155.00	159.00	3121
2017-07-20	159.00	163.00	158.00	160.00	5644
2017-07-21	158.00	163.00	153.00	160.00	1952
2017-07-24	159.00	163.00	156.00	162.00	3270
2017-07-25	162.00	163.00	161.00	161.00	2891
2017-07-26	162.00	163.00	161.00	161.00	2791
2017-07-27	161.00	163.00	155.00	158.00	8107
2017-07-28	144.00	151.00	140.00	146.00	9291
2017-07-31	145.00	148.00	140.00	140.00	2605
2017-08-01	141.00	141.00	134.00	135.00	8643
2017-08-02	135.00	137.00	131.00	133.00	4243
2017-08-03	134.00	140.00	133.00	135.00	3527
2017-08-04	136.00	137.00	133.00	135.00	1784
2017-08-07	135.00	138.00	132.00	136.00	2406
2017-08-08	135.00	140.00	133.00	139.00	4276
2017-08-09	137.00	137.00	128.50	130.00	8305
2017-08-10	128.00	128.00	113.50	124.00	10118
2017-08-11	128.00	134.00	122.00	123.00	1948
2017-08-14	125.00	127.00	117.00	117.00	6272
2017-08-15	117.00	122.50	112.00	115.00	8845
2017-08-16	115.00	119.00	112.00	116.00	10125
2017-08-17	115.00	131.00	115.00	129.50	11971
2017-08-18	128.00	137.00	122.20	135.00	5839
2017-08-21	134.00	135.00	128.00	135.00	2665
2017-08-22	123.00	136.00	123.00	135.00	3179
2017-08-23	132.00	137.00	128.00	135.00	7152
2017-08-24	132.61	141.00	129.00	140.00	3534
2017-08-25	140.00	141.00	138.00	140.00	1849
2017-08-28	140.00	145.00	137.61	144.00	5067
2017-08-29	144.00	146.00	142.00	143.00	2770
2017-08-30	141.00	142.00	136.00	140.00	2410
2017-08-31	141.00	143.00	136.00	138.00	2730
2017-09-01	136.00	145.00	135.00	144.00	3237
2017-09-05	143.00	144.00	138.00	140.00	3164
2017-09-06	140.00	140.00	131.00	133.00	2720
2017-09-07	133.00	137.00	131.00	134.00	1525
2017-09-08	136.00	138.00	132.00	132.00	1844
2017-09-11	131.00	138.00	131.00	134.00	2786
2017-09-12	135.00	137.00	133.00	133.00	2316
2017-09-13	137.00	139.00	135.80	139.00	5963
2017-09-14	140.00	142.00	136.00	137.00	6622
2017-09-15	138.00	141.00	133.99	140.00	4384
2017-09-18	139.00	141.00	135.20	139.00	2293
2017-09-19	139.00	139.00	136.89	138.00	1084
2017-09-20	139.00	144.00	135.00	139.00	9315
2017-09-21	140.00	145.00	139.00	143.00	6245
2017-09-22	141.40	155.00	141.40	152.00	7931
2017-09-25	156.00	176.00	152.50	157.00	14982
2017-09-26	156.00	167.00	145.00	161.00	6790
2017-09-27	163.00	164.00	155.00	159.00	2487
2017-09-28	161.00	164.00	156.00	159.00	4025
2017-09-29	158.00	170.00	157.50	162.00	3789
2017-10-02	165.00	167.00	160.00	163.00	3946
2017-10-03	165.00	166.00	159.00	160.00	2172
2017-10-04	162.00	164.00	158.20	163.00	1831
2017-10-05	164.00	165.00	158.00	160.00	2487
2017-10-06	159.00	159.90	144.00	146.00	9025
2017-10-09	147.00	153.00	142.00	147.00	3115
2017-10-10	149.00	154.00	144.00	149.00	2048
2017-10-11	147.00	154.00	144.00	144.00	2520
2017-10-12	144.00	150.00	144.00	144.00	2522
2017-10-13	142.00	147.36	140.00	141.00	3099
2017-10-16	142.00	143.00	136.00	138.00	4092
2017-10-17	137.00	139.00	132.00	134.00	3454
2017-10-18	137.00	138.00	123.00	127.00	4725
2017-10-19	131.00	140.00	126.00	138.00	5927
2017-10-20	138.00	154.00	137.00	150.00	6280
2017-10-23	151.00	162.00	144.10	154.00	6375
2017-10-24	156.00	170.00	153.43	157.00	5790
2017-10-25	158.00	176.00	155.00	175.00	11121
2017-10-26	174.00	175.00	156.00	157.00	3561
2017-10-27	158.00	158.00	152.20	154.00	2071
2017-10-30	154.00	159.00	151.30	155.00	2737
2017-10-31	156.00	158.00	152.00	154.00	2065
2017-11-01	155.00	156.00	147.00	148.00	3267
2017-11-02	147.00	152.00	142.00	147.00	5073
2017-11-03	146.00	167.00	142.00	162.00	3523
2017-11-06	163.00	165.00	157.00	160.00	1422
2017-11-07	159.00	163.00	154.98	162.00	2497
2017-11-08	160.00	163.00	154.00	159.00	2515
2017-11-09	158.00	170.00	152.00	153.00	4613
2017-11-10	154.00	163.00	154.00	156.00	2741
2017-11-13	158.00	159.00	151.00	151.00	3147
2017-11-14	156.00	156.00	148.00	150.00	7740
2017-11-15	149.00	154.00	149.00	152.00	6318
2017-11-16	153.00	157.00	150.00	152.00	5087
2017-11-17	155.00	157.50	154.00	157.00	1857
2017-11-20	156.00	159.00	154.00	159.00	1687
2017-11-21	157.00	165.00	157.00	163.00	3673
2017-11-22	161.00	170.00	161.00	164.00	6255
2017-11-24	165.00	170.00	163.00	167.00	1386
2017-11-27	167.00	170.00	165.00	167.00	2516
2017-11-28	166.00	170.00	162.00	162.00	2871
2017-11-29	163.00	166.00	158.00	161.00	5828
2017-11-30	162.00	164.00	156.00	158.00	2436
2017-12-01	160.00	161.00	155.00	160.00	2899
2017-12-04	160.00	162.00	157.00	159.00	2463
2017-12-05	157.67	160.00	154.00	158.00	1454
2017-12-06	155.00	157.05	152.00	155.00	1453
2017-12-07	155.00	160.00	154.00	158.00	2206
2017-12-08	157.00	159.00	150.00	153.00	3335
2017-12-11	152.00	153.00	149.00	149.00	3196
2017-12-12	149.00	149.00	141.00	142.00	3389
2017-12-13	143.00	150.00	136.00	141.00	5000
2017-12-14	139.00	145.00	135.00	142.00	5687
2017-12-15	142.00	146.00	138.00	142.00	3874
2017-12-18	141.00	144.80	135.00	140.00	2909
2017-12-19	140.00	144.00	138.00	142.00	3139
2017-12-20	144.00	144.00	141.00	142.00	1875
2017-12-21	141.00	145.00	140.00	143.00	2327
2017-12-22	143.00	144.00	138.00	144.00	3296
2017-12-26	149.00	150.00	142.00	146.50	2208
2017-12-27	146.00	147.00	145.00	147.00	3451
2017-12-28	149.12	150.00	137.00	138.00	15120
2017-12-29	137.00	142.00	130.00	136.00	5615
2018-01-02	137.00	146.50	132.00	139.00	5154
2018-01-03	136.00	144.00	136.00	141.00	2251
2018-01-04	141.00	144.00	140.00	142.00	3383
2018-01-05	141.00	143.00	138.00	140.00	7840
2018-01-08	140.00	145.00	138.00	139.00	2611
2018-01-09	140.00	142.09	139.50	141.00	3654
2018-01-10	142.00	149.00	139.20	147.50	5322
2018-01-11	149.00	152.00	147.60	152.00	3905
2018-01-12	153.00	155.00	151.00	151.00	3568
2018-01-16	152.00	155.00	141.00	145.00	5290
2018-01-17	145.00	151.90	143.00	144.00	1604
2018-01-18	144.00	146.00	141.10	144.00	1771
2018-01-19	146.00	148.00	145.00	146.00	3069
2018-01-22	147.00	152.39	147.00	150.00	10774
2018-01-23	151.00	153.80	147.00	147.00	4950
2018-01-24	149.00	150.00	144.00	144.50	4613
2018-01-25	151.00	151.00	141.00	147.00	2864
2018-01-26	146.00	150.00	145.00	146.00	2816
2018-01-29	150.00	150.00	146.00	148.00	4138
2018-01-30	148.00	150.00	146.00	150.00	3146
2018-01-31	151.00	152.00	142.00	143.00	3884
2018-02-01	144.00	148.51	143.00	145.00	1752
2018-02-02	143.00	144.80	136.00	138.00	6538
2018-02-05	137.00	147.00	137.00	140.00	4442
2018-02-06	138.00	141.00	133.00	135.00	5625
2018-02-07	137.00	137.00	126.83	133.50	6866
2018-02-08	134.00	138.00	131.00	131.00	4410
2018-02-09	132.00	134.80	118.00	128.00	3844
2018-02-12	128.00	135.46	122.00	130.00	3032
2018-02-13	131.00	136.00	129.00	133.00	1014
2018-02-14	134.00	138.00	132.00	136.00	1956
2018-02-15	137.00	138.00	134.00	136.00	1324
2018-02-16	137.00	139.00	134.00	139.00	1999
2018-02-20	140.00	140.00	131.00	134.00	4556
2018-02-21	135.00	139.00	133.00	136.00	1429
2018-02-22	135.00	139.90	132.00	134.00	2421
2018-02-23	133.47	136.00	129.66	131.00	2762
2018-02-26	130.00	138.00	130.00	135.00	3153
2018-02-27	137.00	144.00	135.00	137.00	6133
2018-02-28	139.00	143.00	134.00	134.00	6679
2018-03-01	135.00	144.00	135.00	142.00	5198
2018-03-02	139.00	139.00	129.50	134.00	6926
2018-03-05	134.00	139.00	133.00	135.00	3715
2018-03-06	137.00	143.00	132.00	142.00	11683
2018-03-07	143.00	149.00	138.20	147.00	16148
2018-03-08	149.00	166.00	145.00	163.00	60972
2018-03-09	161.00	165.00	155.00	159.00	9619
2018-03-12	160.00	165.00	155.00	161.00	5879
2018-03-13	160.00	165.00	160.00	161.00	4940
2018-03-14	162.00	165.00	160.00	163.00	5629
2018-03-15	164.00	171.00	160.00	163.00	7830
2018-03-16	164.00	165.00	156.00	158.00	5601
2018-03-19	137.00	140.00	118.00	120.00	122725
2018-03-20	124.00	124.00	109.00	110.00	46403
2018-03-21	112.00	115.80	106.00	108.00	42508
2018-03-22	107.00	113.00	105.00	108.00	16267
2018-03-23	107.00	111.00	105.10	107.00	14135
2018-03-26	107.00	108.00	91.00	93.00	22021
2018-03-27	94.00	96.00	86.00	86.00	14960
2018-03-28	87.00	88.00	80.00	80.00	31203
2018-03-29	82.00	87.00	80.00	80.00	24836
2018-04-02	81.00	83.00	75.00	79.00	13915
2018-04-03	80.00	81.00	75.10	78.00	14901
2018-04-04	78.00	81.00	77.00	80.00	18601
2018-04-05	81.00	87.00	78.00	80.00	26585
2018-04-06	80.00	81.00	75.00	77.00	13677
2018-04-09	76.00	81.00	74.00	75.00	21125
2018-04-10	77.00	81.00	75.00	78.00	13966
2018-04-11	78.00	81.00	78.00	80.00	12460
2018-04-12	81.00	82.00	77.00	79.00	23664
2018-04-13	79.00	81.00	78.00	78.00	5801
2018-04-16	79.00	80.00	74.00	75.00	7312
2018-04-17	75.00	86.00	74.50	82.00	12729
2018-04-18	83.00	85.00	79.00	80.00	6499
2018-04-19	80.00	81.00	76.00	77.00	8210
2018-04-20	77.00	81.00	76.00	78.00	11132
2018-04-23	79.00	79.00	77.00	79.00	4016
2018-04-24	79.00	82.00	77.20	81.00	7922
2018-04-25	82.00	84.00	79.00	83.00	3937
2018-04-26	84.00	86.00	81.20	85.00	5358
2018-04-27	84.00	89.00	83.00	87.00	6369
2018-04-30	87.00	88.80	84.00	86.00	5278
2018-05-01	80.20	88.00	80.00	86.00	4651
2018-05-02	87.00	91.05	85.00	86.00	6089
2018-05-03	86.00	89.00	84.00	87.00	3621
2018-05-04	86.00	88.50	85.00	86.00	2518
2018-05-07	86.00	89.00	83.20	87.00	3388
2018-05-08	87.00	90.00	85.00	86.00	2724
2018-05-09	87.00	87.00	80.00	80.50	4170
2018-05-10	80.90	85.00	80.90	83.00	3106
2018-05-11	81.00	83.00	77.00	82.00	5926
2018-05-14	82.00	95.00	82.00	92.00	13510
2018-05-15	93.00	93.00	89.00	90.00	2676
2018-05-16	89.00	99.00	88.00	95.00	11822
2018-05-17	99.00	99.00	92.00	95.00	10465
2018-05-18	94.00	97.90	92.00	94.00	4408
2018-05-21	93.00	94.50	86.00	91.00	11299
2018-05-22	92.00	103.00	86.00	98.00	20724
2018-05-23	100.00	109.00	99.00	104.00	15586
2018-05-24	105.00	109.90	103.00	108.50	10319
2018-05-25	115.00	121.00	110.00	119.00	20833
2018-05-29	120.00	127.00	106.00	109.00	16455
2018-05-30	110.00	122.00	110.00	113.00	11360
2018-05-31	112.00	115.90	107.00	112.00	3864
2018-06-01	112.00	115.17	112.00	114.00	5381
2018-06-04	117.00	117.00	114.00	115.00	6514
2018-06-05	115.00	122.00	114.00	121.00	15280
2018-06-06	118.00	122.00	117.00	117.00	13202
2018-06-07	118.00	118.16	108.00	112.00	5816
2018-06-08	112.00	115.80	107.00	108.00	5445
2018-06-11	109.00	110.00	103.00	105.00	6371
2018-06-12	104.00	111.00	104.00	107.00	6384
2018-06-13	106.00	110.00	104.50	106.00	5687
2018-06-14	105.00	109.00	105.00	107.00	7322
2018-06-15	107.00	115.00	107.00	115.00	6117
2018-06-18	115.00	115.00	105.00	107.00	5481
2018-06-19	106.00	107.00	101.00	103.00	3823
2018-06-20	103.00	112.00	102.00	108.00	4349
2018-06-21	108.00	111.00	101.00	104.00	4100
2018-06-22	103.86	109.00	103.00	107.00	5071
2018-06-25	107.90	111.00	103.00	104.00	6986
2018-06-26	104.00	108.50	102.00	107.00	3798
2018-06-27	108.00	108.00	104.00	106.00	3772
2018-06-28	105.00	107.90	102.00	104.00	6826
2018-06-29	103.00	106.00	102.40	104.00	3723
2018-07-02	104.00	105.00	103.00	104.00	2122
2018-07-03	104.49	105.00	102.20	105.00	760
2018-07-05	106.00	106.27	102.50	104.00	5031
2018-07-06	104.00	106.00	102.00	105.00	3811
2018-07-09	105.00	106.00	102.50	104.00	4128
2018-07-10	104.39	105.00	102.00	104.00	2712
2018-07-11	104.00	104.00	97.00	99.00	9335
2018-07-12	100.00	102.00	96.50	97.00	7682
2018-07-13	97.00	100.00	94.00	100.00	4912
2018-07-16	99.00	101.00	93.00	97.00	6765
2018-07-17	98.00	100.00	93.00	95.00	5071
2018-07-18	95.00	96.00	91.00	91.00	4669
2018-07-19	92.00	94.00	87.00	87.00	4152
2018-07-20	88.00	89.24	87.00	88.00	1485
2018-07-23	87.00	92.00	86.00	90.00	3292
2018-07-24	91.90	95.00	86.00	87.00	2691
2018-07-25	90.00	90.00	84.00	87.00	1974
2018-07-26	94.00	94.00	89.00	90.00	3062
2018-07-27	92.00	92.00	85.00	89.00	2608
2018-07-30	90.00	90.00	80.00	82.00	4532
2018-07-31	79.00	85.00	79.00	84.00	5723
2018-08-01	83.00	86.00	79.00	79.00	6291
2018-08-02	79.00	82.00	78.20	79.00	5929
2018-08-03	79.00	82.00	76.00	77.00	4536
2018-08-06	77.00	83.50	75.00	76.00	5207
2018-08-07	77.00	79.00	73.00	74.00	11415
2018-08-08	75.00	81.00	75.00	79.00	3579
2018-08-09	85.00	90.00	82.61	87.00	7743
2018-08-10	89.00	94.00	88.00	91.00	8407
2018-08-13	90.00	91.90	85.00	85.00	3291
2018-08-14	86.00	89.90	86.00	88.00	5884
2018-08-15	88.00	88.00	83.00	85.00	7776
2018-08-16	84.00	87.37	84.00	85.00	1837
2018-08-17	85.00	87.00	83.00	87.00	2782
2018-08-20	88.00	90.00	87.00	89.00	3526
2018-08-21	88.50	91.90	87.00	88.00	4090
2018-08-22	87.00	90.00	87.00	87.00	3996
2018-08-23	88.00	91.00	85.00	89.00	6008
2018-08-24	89.00	90.00	85.00	85.00	14691
2018-08-27	86.00	88.00	85.00	88.00	2524
2018-08-28	88.00	89.00	85.00	86.00	8843
2018-08-29	88.00	88.00	85.00	85.00	21170
2018-08-30	85.00	87.00	85.00	85.00	3304
2018-08-31	85.00	88.00	85.00	85.00	5516
2018-09-04	86.00	92.00	85.50	92.00	17706
2018-09-05	92.00	92.00	86.00	88.00	5525
2018-09-06	89.00	89.00	83.00	83.00	1885
2018-09-07	84.00	86.00	84.00	85.00	6375
2018-09-10	85.00	85.00	82.00	83.00	3023
2018-09-11	82.00	86.00	82.00	84.00	6250
2018-09-12	85.00	86.90	84.00	85.00	1786
2018-09-13	86.00	92.00	85.00	86.00	5492
2018-09-14	87.00	90.00	85.00	85.00	3343
2018-09-17	86.00	88.00	85.00	86.00	1139
2018-09-18	86.00	86.00	83.00	84.00	3569
2018-09-19	83.00	85.00	82.36	83.00	2070
2018-09-20	84.00	84.00	83.00	83.00	1478
2018-09-21	83.00	85.20	81.00	85.00	6054
2018-09-24	86.00	87.00	84.00	84.00	779
2018-09-25	85.00	94.00	85.00	89.00	11630
2018-09-26	89.00	92.00	88.50	89.00	4271
2018-09-27	93.00	93.90	88.00	89.00	4474
2018-09-28	89.00	91.00	86.00	88.00	4168
2018-10-01	90.42	96.00	88.00	88.60	2558
2018-10-02	88.80	88.80	82.20	83.00	3416
2018-10-03	83.20	88.80	83.20	88.40	2568
2018-10-04	94.80	99.00	89.20	90.00	10402
2018-10-05	89.60	92.25	85.90	86.80	2666
2018-10-08	87.00	87.00	81.20	85.80	6054
2018-10-09	85.60	89.00	82.00	85.00	4974
2018-10-10	85.20	85.80	82.00	82.00	2709
2018-10-11	82.00	90.63	80.00	82.80	4013
2018-10-12	83.20	83.20	79.20	79.80	3681
2018-10-15	80.20	82.00	78.00	80.20	3579
2018-10-16	80.20	82.40	79.60	80.00	1026
2018-10-17	80.80	82.80	78.80	80.20	1377
2018-10-18	80.60	82.20	77.00	79.20	4143
2018-10-19	79.20	85.20	77.58	78.30	4199
2018-10-22	77.00	78.40	74.20	75.40	4492
2018-10-23	75.80	76.60	67.20	76.00	8666
2018-10-24	75.80	77.60	74.00	75.40	2454
2018-10-25	75.80	78.00	74.80	76.20	2516
2018-10-26	76.00	77.20	73.00	73.40	1759
2018-10-29	74.40	76.20	68.00	75.80	4138
2018-10-30	75.00	79.00	70.20	78.00	5034
2018-10-31	78.40	79.60	72.20	78.60	5062
2018-11-01	78.80	85.41	78.80	82.40	2340
2018-11-02	84.20	88.80	82.80	84.60	2424
2018-11-05	86.20	87.20	81.59	85.60	4865
2018-11-06	88.80	88.80	82.80	83.20	3266
2018-11-07	83.40	86.20	81.41	83.60	721
2018-11-08	81.80	86.39	81.60	82.60	2946
2018-11-09	83.00	83.00	79.60	80.80	1470
2018-11-12	79.00	84.00	76.60	81.20	3330
2018-11-13	82.40	82.40	76.40	77.60	2022
2018-11-14	77.60	80.80	76.00	77.40	3717
2018-11-15	78.20	78.40	74.60	77.60	7668
2018-11-16	76.60	79.80	76.60	77.60	3078
2018-11-19	76.00	76.80	71.00	73.60	4520
2018-11-20	72.20	76.60	70.40	71.20	6247
2018-11-21	72.00	73.40	70.20	71.20	2761
2018-11-23	71.00	72.43	66.30	67.40	6591
2018-11-26	69.96	69.96	65.80	67.40	2949
2018-11-27	69.40	69.98	63.00	63.80	3826
2018-11-28	64.60	73.30	63.20	65.20	3688
2018-11-29	72.80	72.80	63.40	64.60	3188
2018-11-30	65.00	73.80	61.00	72.80	37282
2018-12-03	71.40	73.26	66.00	72.40	6902
2018-12-04	72.60	76.80	67.30	73.20	6210
2018-12-06	74.00	74.00	68.20	70.60	6313
2018-12-07	70.60	73.60	64.60	66.60	4098
2018-12-10	66.80	68.81	60.80	61.60	4238
2018-12-11	62.20	63.60	59.20	60.00	1721
2018-12-12	60.60	61.00	58.20	60.00	4990
2018-12-13	59.60	60.60	58.66	59.60	1750
2018-12-14	58.60	59.60	55.00	55.60	24642
2018-12-17	55.60	61.00	54.00	55.00	7105
2018-12-18	55.00	55.20	50.60	51.00	10014
2018-12-19	50.60	52.00	46.60	47.20	16229
2018-12-20	43.40	48.60	43.40	46.00	13149
2018-12-21	46.00	46.00	40.00	42.00	26199
2018-12-24	42.60	44.80	41.85	43.80	2623
2018-12-26	43.60	48.00	38.80	43.00	9528
2018-12-27	41.00	46.19	41.00	43.00	8781
2018-12-28	42.80	51.00	40.60	48.20	8011
2018-12-31	47.80	53.00	42.21	47.00	5506
2019-01-02	45.80	61.60	45.80	54.00	9447
2019-01-03	53.80	63.54	52.20	53.80	3884
2019-01-04	54.20	62.80	52.00	61.20	5773
2019-01-07	60.00	66.00	57.00	65.40	4271
2019-01-08	65.80	65.80	57.80	60.20	5779
2019-01-09	60.60	62.20	56.00	60.40	4281
2019-01-10	59.60	60.80	56.50	59.40	1954
2019-01-11	59.20	60.40	58.00	59.40	1317
2019-01-14	59.00	60.80	55.60	60.00	5257
2019-01-15	59.60	62.40	56.68	61.00	4598
2019-01-16	61.20	63.57	59.60	60.60	1300
2019-01-17	59.80	61.40	59.80	60.20	1103
2019-01-18	59.60	60.40	58.40	58.80	2595
2019-01-22	59.00	60.80	56.20	59.00	6252
2019-01-23	59.70	60.18	58.00	58.00	390
2019-01-24	59.20	59.20	57.20	58.20	1138
2019-01-25	58.00	59.60	57.80	58.00	1830
2019-01-28	58.60	59.00	55.60	56.40	1881
2019-01-29	56.84	58.36	55.60	56.60	1158
2019-01-30	56.40	58.60	56.20	57.00	2545
2019-01-31	56.40	59.80	56.40	58.00	4935
2019-02-01	59.00	60.99	55.40	56.80	4813
2019-02-04	56.60	57.20	55.00	56.20	3886
2019-02-05	56.20	58.80	55.40	56.40	2748
2019-02-06	56.00	57.40	53.40	57.40	4251
2019-02-07	57.00	57.00	48.80	55.80	7900
2019-02-08	55.60	56.40	52.44	54.80	2272
2019-02-11	54.72	56.20	48.80	53.60	1054
2019-02-12	53.40	56.60	50.40	52.00	4600
2019-02-13	52.40	54.00	51.00	51.00	2970
2019-02-14	51.40	53.00	49.40	49.40	10201
2019-02-15	49.80	52.40	49.60	50.60	6164
2019-02-19	50.80	51.90	49.40	50.60	1819
2019-02-20	51.60	52.32	50.40	51.00	2728
2019-02-21	50.00	53.10	50.00	51.80	8168
2019-02-22	51.55	55.00	51.55	55.00	3096
2019-02-25	55.60	57.00	53.20	54.00	6907
2019-02-26	54.60	57.00	53.67	56.20	3610
2019-02-27	57.00	58.00	56.10	57.60	1679
2019-02-28	57.20	59.00	55.40	58.00	2294
2019-03-01	58.20	63.00	58.00	61.60	5645
2019-03-04	64.00	64.00	58.00	58.60	2499
2019-03-05	58.80	60.60	55.00	55.00	3648
2019-03-06	55.60	55.60	50.81	52.60	6233
2019-03-07	51.80	54.40	50.00	50.00	6120
2019-03-08	50.20	50.80	48.00	48.00	2070
2019-03-11	49.00	57.16	46.80	48.40	4589
2019-03-12	48.00	51.20	46.80	49.20	6180
2019-03-13	49.40	52.76	47.00	48.60	4251
2019-03-14	48.60	48.60	44.00	47.00	10657
2019-03-15	47.00	50.80	44.00	49.00	6407
2019-03-18	48.80	51.40	46.80	50.40	8078
2019-03-19	50.40	51.60	48.60	51.00	2988
2019-03-20	51.00	52.60	50.00	51.20	1534
2019-03-21	50.80	53.00	50.20	52.20	1746
2019-03-22	52.00	52.80	49.00	51.00	4062
2019-03-25	50.00	51.80	49.60	49.80	2201
2019-03-26	50.00	54.00	50.00	52.40	3752
2019-03-27	53.00	56.00	50.40	52.00	2183
2019-03-28	52.00	52.80	49.80	49.80	3254
2019-03-29	51.00	53.40	50.40	53.00	3517
2019-04-01	53.40	53.40	50.20	52.40	3701
2019-04-02	52.60	53.00	51.20	52.20	3747
2019-04-03	52.20	56.00	52.20	54.20	3688
2019-04-04	54.00	58.20	53.20	54.20	4885
2019-04-05	54.20	56.80	53.00	54.00	4087
2019-04-08	55.40	59.10	54.42	58.00	9682
2019-04-09	58.20	58.20	53.20	57.20	11913
2019-04-10	57.20	58.70	55.40	57.00	5350
2019-04-11	57.40	59.80	57.40	58.80	6302
2019-04-12	58.80	59.20	55.11	56.80	5524
2019-04-15	56.80	57.00	49.60	51.40	14099
2019-04-16	51.40	56.75	49.80	51.20	5270
2019-04-17	51.60	51.60	47.60	48.40	8216
2019-04-18	48.60	48.80	47.20	47.60	3919
2019-04-22	47.40	47.60	45.00	46.40	14751
2019-04-23	46.20	50.40	45.80	46.00	6965
2019-04-24	46.20	48.74	45.20	46.00	4882
2019-04-25	45.80	47.00	44.40	46.00	4511
2019-04-26	45.60	47.20	45.20	46.00	4777
2019-04-29	46.60	49.60	46.40	47.40	3046
2019-04-30	47.20	48.80	44.80	45.00	3495
2019-05-01	45.00	45.60	43.00	43.60	4320
2019-05-02	43.80	45.30	43.40	45.00	2182
2019-05-03	45.60	49.60	45.08	48.80	3087
2019-05-06	48.40	49.40	47.40	48.40	1152
2019-05-07	48.00	48.00	43.40	46.00	4209
2019-05-08	44.40	46.80	43.80	46.00	4490
2019-05-09	44.00	44.74	41.60	42.60	6438
2019-05-10	42.20	43.00	40.00	42.20	3940
2019-05-13	40.60	42.20	38.40	40.20	6055
2019-05-14	40.20	41.80	40.00	41.80	3038
2019-05-15	41.20	42.20	40.00	41.00	3671
2019-05-16	41.40	41.80	40.00	41.00	5301
2019-05-17	39.80	41.60	38.40	40.40	12098
2019-05-20	40.00	40.80	38.67	39.40	7926
2019-05-21	38.80	41.20	37.00	40.40	30880
2019-05-22	40.00	41.12	39.40	40.20	13074
2019-05-23	38.20	39.40	37.20	38.00	8869
2019-05-24	38.79	39.00	37.40	38.40	4997
2019-05-28	38.80	38.80	35.40	36.00	6692
2019-05-29	35.60	36.40	33.20	35.20	7835
2019-05-30	35.20	35.80	34.64	35.00	1910
2019-05-31	34.20	35.20	31.80	32.20	3665
2019-06-03	32.20	34.00	30.80	32.20	4478
2019-06-04	33.00	33.00	29.40	30.40	11113
2019-06-05	29.60	32.00	28.20	29.80	16358
2019-06-06	33.00	38.40	31.84	33.60	47183
2019-06-07	33.80	34.80	31.60	32.40	25999
2019-06-10	32.40	32.80	31.44	32.60	4406
2019-06-11	33.00	33.00	29.20	31.20	18400
2019-06-12	31.20	31.80	29.20	30.40	8264
2019-06-13	30.80	31.80	29.80	31.80	7836
2019-06-14	31.20	31.80	30.80	30.80	4028
2019-06-17	31.20	33.80	31.00	32.00	10121
2019-06-18	32.80	33.20	30.80	31.00	6769
2019-06-19	32.00	33.40	31.28	33.20	4211
2019-06-20	33.80	34.60	32.80	33.40	6500
2019-06-21	33.00	33.55	31.80	33.40	4649
2019-06-24	32.80	34.20	32.00	33.60	4239
2019-06-25	33.80	34.00	31.60	32.00	4536
2019-06-26	31.60	32.00	30.20	30.40	3676
2019-06-27	30.80	31.40	30.00	31.40	3587
2019-06-28	31.80	33.60	31.42	33.60	2165
2019-07-01	34.40	34.40	31.54	33.00	2403
2019-07-02	33.20	33.60	32.20	33.00	1605
2019-07-03	32.10	33.20	32.10	33.20	659
2019-07-05	33.00	34.20	32.40	32.60	1616
2019-07-08	34.40	34.40	33.01	33.80	4348
2019-07-09	33.37	34.00	33.37	33.60	746
2019-07-10	34.28	34.28	33.00	33.20	1233
2019-07-11	34.00	34.30	33.20	33.60	862
2019-07-12	34.00	34.40	33.20	34.00	1524
2019-07-15	34.00	34.00	32.20	32.20	3325
2019-07-16	32.20	32.80	32.00	32.20	1396
2019-07-17	32.45	34.60	31.80	34.40	9371
2019-07-18	34.40	34.60	33.00	33.80	3894
2019-07-19	33.74	34.00	31.96	32.80	1278
2019-07-22	32.80	33.20	32.00	32.20	3762
2019-07-23	32.20	34.60	32.20	33.40	2632
2019-07-24	34.00	34.20	33.20	34.20	816
2019-07-25	34.40	34.40	32.60	33.00	1385
2019-07-26	33.40	33.40	32.00	32.00	1246
2019-07-29	35.00	43.60	31.00	32.40	105913
2019-07-30	30.40	31.50	28.56	31.00	10603
2019-07-31	30.80	30.95	25.15	28.40	8831
2019-08-01	28.20	28.26	26.21	27.00	4093
2019-08-02	26.80	27.80	24.60	26.60	3537
2019-08-05	26.20	27.60	25.05	27.00	2790
2019-08-06	27.00	28.00	25.00	25.00	4013
2019-08-07	25.00	26.80	25.00	26.60	2059
2019-08-08	26.60	27.20	25.60	26.00	4461
2019-08-09	26.20	28.40	24.80	26.00	5228
2019-08-12	26.00	27.06	25.40	26.40	1058
2019-08-13	25.80	27.00	25.20	26.20	4161
2019-08-14	26.00	26.60	26.00	26.40	676
2019-08-15	26.40	26.60	24.80	25.60	3155
2019-08-16	25.60	27.20	24.45	26.80	1989
2019-08-19	26.20	29.40	25.20	29.40	4356
2019-08-20	29.00	29.00	26.00	26.00	2571
2019-08-21	27.20	27.60	26.60	27.60	662
2019-08-22	27.40	30.40	27.40	28.20	1519
2019-08-23	28.00	29.60	28.00	28.60	1244
2019-08-26	28.20	28.80	26.40	27.00	2404
2019-08-27	27.00	32.00	26.40	30.00	6396
2019-08-28	29.60	32.60	28.70	30.00	7752
2019-08-29	30.40	37.00	30.40	35.60	13853
2019-08-30	36.20	37.00	33.20	33.60	5358
2019-09-03	60.00	61.80	46.80	47.00	851490
2019-09-04	47.20	47.20	40.60	42.40	117383
2019-09-05	42.00	45.00	41.71	44.60	53405
2019-09-06	44.60	45.00	42.20	43.60	21011
2019-09-09	43.60	44.80	41.40	42.00	15551
2019-09-10	41.60	43.40	40.50	41.00	18715
2019-09-11	41.40	43.00	40.88	42.60	7774
2019-09-12	42.40	43.40	42.00	43.00	5933
2019-09-13	42.80	43.40	42.20	42.60	5978
2019-09-16	43.20	43.30	41.00	41.80	9936
2019-09-17	41.40	42.20	40.60	41.20	12639
2019-09-18	40.80	42.40	38.60	39.60	12659
2019-09-19	39.20	40.60	38.80	39.60	11631
2019-09-20	40.00	40.50	38.00	38.00	12234
2019-09-23	38.20	39.80	37.60	39.20	6699
2019-09-24	38.60	40.20	36.20	37.40	13395
2019-09-25	37.80	39.80	36.40	36.80	13785
2019-09-26	36.80	38.20	36.20	36.60	8615
2019-09-27	37.20	39.60	36.80	38.80	17320
2019-09-30	39.80	40.60	38.80	39.90	12926
2019-10-01	39.60	40.60	38.40	38.70	5063
2019-10-02	37.60	38.40	36.20	36.40	9248
2019-10-03	36.00	38.60	35.40	37.60	5203
2019-10-04	38.00	39.40	37.80	38.60	3472
2019-10-07	38.40	39.20	37.00	37.60	4897
2019-10-08	37.80	38.60	34.00	35.40	8538
2019-10-09	36.40	37.20	35.60	36.60	4107
2019-10-10	36.40	37.00	35.20	36.20	3237
2019-10-11	36.40	38.60	35.20	36.40	4759
2019-10-14	37.00	37.00	35.42	36.20	4052
2019-10-15	36.20	38.00	35.80	37.80	4098
2019-10-16	37.60	39.00	37.00	38.80	2241
2019-10-17	38.40	39.40	37.42	38.40	3326
2019-10-18	38.60	39.00	37.20	37.60	4877
2019-10-21	37.20	38.40	36.60	37.80	4796
2019-10-22	38.00	39.00	37.00	37.90	3396
2019-10-23	37.99	38.80	37.21	38.00	2214
2019-10-24	38.40	38.40	36.60	37.00	2943
2019-10-25	37.00	38.20	36.20	37.20	2007
2019-10-28	38.00	40.60	38.00	39.60	9307
2019-10-29	39.20	40.60	38.20	39.00	7618
2019-10-30	38.80	44.80	38.80	42.00	22981
2019-10-31	42.20	46.20	42.20	43.80	9578
2019-11-01	44.20	49.00	44.20	46.80	14628
2019-11-04	47.00	49.00	47.00	47.20	8064
2019-11-05	48.00	48.00	43.00	45.60	6485
2019-11-06	46.00	46.17	43.80	44.20	4166
2019-11-07	44.00	47.00	43.80	45.80	4864
2019-11-08	46.00	48.40	45.83	47.60	9563
2019-11-11	47.40	50.40	46.60	46.60	9437
2019-11-12	47.62	47.82	45.20	45.60	5799
2019-11-13	45.80	47.40	42.40	45.80	8653
2019-11-14	45.60	49.60	44.60	48.00	12613
2019-11-15	48.60	50.78	47.00	47.80	17468
2019-11-18	48.00	49.00	46.40	46.60	8142
2019-11-19	46.60	48.20	45.00	46.20	5000
2019-11-20	46.80	47.60	45.20	45.20	5571
2019-11-21	44.00	46.40	43.80	45.60	4997
2019-11-22	46.00	47.40	45.80	46.20	4024
2019-11-25	46.40	49.60	46.00	49.40	7819
2019-11-26	49.80	49.80	47.20	47.20	10622
2019-11-27	47.60	49.40	44.00	46.00	17304
2019-11-29	45.60	47.60	45.20	47.00	3515
2019-12-02	47.40	48.60	46.20	48.40	17645
2019-12-03	48.20	49.60	47.00	47.40	12358
2019-12-04	49.60	53.60	48.00	49.80	25584
2019-12-05	50.80	51.79	49.00	50.00	6059
2019-12-06	50.80	53.40	50.40	52.80	14536
2019-12-09	56.20	56.40	52.80	54.20	18654
2019-12-10	54.20	54.80	52.20	53.80	10030
2019-12-11	53.80	55.00	52.00	53.00	8147
2019-12-12	53.20	54.00	52.20	52.80	4841
2019-12-13	54.00	54.00	49.00	51.60	6656
2019-12-16	51.60	52.80	50.60	51.60	4908
2019-12-17	51.60	51.78	48.00	48.60	9991
2019-12-18	49.00	50.00	47.40	49.00	8266
2019-12-19	49.00	49.20	47.40	47.80	5179
2019-12-20	47.80	49.00	47.70	48.20	13798
2019-12-23	48.20	51.00	48.00	50.80	5960
2019-12-24	50.80	53.00	49.20	51.80	2630
2019-12-26	51.00	53.60	49.20	53.00	6578
2019-12-27	56.60	64.80	54.40	63.20	56501
2019-12-30	64.40	71.80	60.40	70.00	31457
2019-12-31	71.00	79.60	70.00	76.80	25207
2020-01-02	77.20	77.80	62.00	68.20	34286
2020-01-03	68.40	69.20	64.00	68.60	7567
2020-01-06	68.60	74.60	66.00	72.40	8047
2020-01-07	72.80	79.20	71.22	77.00	14354
2020-01-08	77.00	79.00	73.40	74.60	10727
2020-01-09	75.20	79.00	74.60	76.00	7924
2020-01-10	70.80	75.60	65.20	70.00	33100
2020-01-13	68.80	68.80	63.40	64.40	19182
2020-01-14	64.20	66.80	64.00	66.60	18337
2020-01-15	66.40	72.80	66.40	72.20	23185
2020-01-16	72.00	74.60	67.00	73.40	68294
2020-01-17	70.00	71.80	62.00	69.50	48380
2020-01-21	70.00	86.80	69.21	78.20	30980
2020-01-22	76.80	78.00	72.00	75.00	16467
2020-01-23	74.40	76.40	70.60	70.60	11827
2020-01-24	70.00	72.80	67.60	69.40	13442
2020-01-27	68.60	88.80	67.60	85.20	101890
2020-01-28	80.20	83.60	73.20	78.80	36475
2020-01-29	78.60	78.60	70.80	73.40	21215
2020-01-30	73.00	73.40	66.20	68.40	17276
2020-01-31	68.80	68.80	61.00	63.00	27064
2020-02-03	64.20	64.60	60.00	60.40	16970
2020-02-04	60.40	62.00	57.20	59.40	40195
2020-02-05	60.00	60.40	57.40	58.60	10966
2020-02-06	59.60	60.60	58.80	59.40	8486
2020-02-07	58.20	60.40	58.00	58.40	15464
2020-02-10	58.80	60.00	56.00	58.40	11476
2020-02-11	58.60	59.80	57.00	58.80	9545
2020-02-12	59.00	63.40	59.00	60.60	12280
2020-02-13	61.00	62.80	58.00	58.80	10400
2020-02-14	58.40	60.80	58.40	59.60	18670
2020-02-18	60.20	63.40	59.60	61.00	11476
2020-02-19	61.00	64.40	60.20	63.80	9507
2020-02-20	63.60	64.40	60.20	63.20	4990
2020-02-21	63.40	64.80	61.60	63.20	7735
2020-02-24	62.60	63.20	59.80	59.80	16622
2020-02-25	60.00	60.40	54.40	57.60	21451
2020-02-26	57.00	59.00	56.60	58.00	9598
2020-02-27	58.00	59.40	54.20	56.80	8478
2020-02-28	56.00	58.60	55.00	58.00	14523
2020-03-02	59.00	60.00	54.40	59.20	13027
2020-03-03	59.00	61.00	56.60	57.20	10629
2020-03-04	55.80	69.00	53.40	63.00	95123
2020-03-05	60.40	63.40	58.80	61.20	30015
2020-03-06	60.40	60.67	56.80	58.20	19456
2020-03-09	54.40	55.60	51.40	53.00	9803
2020-03-10	54.80	54.80	46.80	52.80	29200
2020-03-11	51.80	53.80	47.80	49.60	24031
2020-03-12	45.40	46.80	40.40	42.40	20783
2020-03-13	45.00	51.80	41.20	45.80	32767
2020-03-16	26.00	40.80	26.00	34.80	29493
2020-03-17	35.40	37.20	32.40	36.00	10391
2020-03-18	35.00	36.40	32.20	34.80	15201
2020-03-19	34.80	40.80	34.80	39.60	4986
2020-03-20	41.00	46.00	40.00	41.80	12095
2020-03-23	41.60	44.20	40.00	44.20	5162
2020-03-24	45.60	48.00	44.00	47.60	5235
2020-03-25	47.60	50.00	45.40	49.00	9861
2020-03-26	48.60	52.40	47.40	49.20	9015
2020-03-27	48.20	50.00	46.83	49.40	5990
2020-03-30	49.20	50.40	47.80	47.80	3726
2020-03-31	48.60	50.60	47.80	49.60	4880
2020-04-01	47.40	50.00	47.40	49.40	5257
2020-04-02	49.40	49.40	45.60	47.80	6619
2020-04-03	48.40	49.60	47.00	49.20	4483
2020-04-06	49.80	50.20	47.20	48.80	6766
2020-04-07	51.20	51.20	48.00	49.60	8991
2020-04-08	50.60	51.00	48.80	49.00	10269
2020-04-09	49.40	50.60	48.80	49.40	7387
2020-04-13	49.20	52.90	47.00	52.80	19082
2020-04-14	54.60	58.60	51.80	55.80	72187
2020-04-15	54.20	55.80	50.20	52.60	21440
2020-04-16	53.60	56.20	52.58	55.20	8431
2020-04-17	53.00	58.00	53.00	56.40	14716
2020-04-20	56.60	57.43	55.40	55.80	11997
2020-04-21	54.20	55.32	53.00	53.60	6945
2020-04-22	53.80	55.40	53.40	54.80	3789
2020-04-23	55.80	56.80	54.60	55.20	8747
2020-04-24	56.00	57.40	54.27	55.20	14259
2020-04-27	56.00	56.80	55.00	55.80	7254
2020-04-28	58.80	58.80	55.20	56.00	5798
2020-04-29	56.40	59.00	56.40	57.80	7407
2020-04-30	57.40	57.90	55.00	56.60	5397
2020-05-01	55.80	56.40	53.40	55.40	7872
2020-05-04	54.80	59.40	54.80	58.40	14017
2020-05-05	59.60	61.00	57.80	59.80	16081
2020-05-06	62.40	62.60	58.60	60.60	16008
2020-05-07	61.80	62.60	60.40	61.80	9955
2020-05-08	61.60	66.00	61.60	64.40	14594
2020-05-11	64.20	69.20	64.00	67.40	15469
2020-05-12	67.80	72.00	65.00	65.00	20570
2020-05-13	65.80	67.60	60.40	64.00	17858
2020-05-14	61.40	62.40	56.40	58.40	14546
2020-05-15	57.80	61.40	57.20	59.80	7338
2020-05-18	61.20	65.00	60.20	64.00	16819
2020-05-19	64.40	69.00	64.00	67.80	16011
2020-05-20	68.80	71.20	67.20	70.80	16105
2020-05-21	69.80	71.40	67.00	70.40	11951
2020-05-22	70.80	72.50	69.20	72.40	13721
2020-05-26	75.00	75.00	70.60	71.40	13854
2020-05-27	72.00	73.60	67.00	72.60	9079
2020-05-28	72.80	73.60	70.40	71.60	9552
2020-05-29	71.40	73.00	67.40	72.40	7918
2020-06-01	72.20	76.00	71.00	73.80	9187
2020-06-02	73.60	75.80	72.40	74.20	7848
2020-06-03	74.60	75.80	73.00	73.60	7568
2020-06-04	72.40	74.60	70.20	72.60	9292
2020-06-05	69.00	74.80	69.00	70.60	13103
2020-06-08	70.80	75.20	70.80	71.60	7558
2020-06-09	70.80	74.00	70.20	73.00	5696
2020-06-10	73.40	76.80	72.20	74.60	9361
2020-06-11	72.80	73.70	66.80	66.80	9274
2020-06-12	69.00	75.10	69.00	73.40	7021
2020-06-15	72.00	77.10	72.00	76.20	13669
2020-06-16	77.40	80.00	75.20	77.40	11546
2020-06-17	78.00	79.80	76.00	77.80	6753
2020-06-18	77.80	83.60	76.20	78.80	12410
2020-06-19	80.40	81.60	77.20	80.00	16158
2020-06-22	80.00	81.00	78.00	78.60	9205
2020-06-23	79.00	80.97	77.40	78.20	9867
2020-06-24	78.80	81.00	77.43	80.00	12750
2020-06-25	79.40	81.00	76.60	79.40	19746
2020-06-26	78.40	89.00	76.20	78.00	218080
2020-06-29	77.20	79.20	71.60	75.00	19577
2020-06-30	74.60	75.40	72.80	73.80	8667
2020-07-01	73.60	74.80	71.15	73.20	8030
2020-07-02	74.40	76.20	72.80	73.40	8738
2020-07-06	74.60	78.00	73.00	77.60	11274
2020-07-07	76.80	78.50	75.60	76.40	6151
2020-07-08	76.40	77.00	73.00	74.60	38846
2020-07-09	74.60	75.80	72.20	74.80	10514
2020-07-10	75.20	75.80	74.80	75.00	5039
2020-07-13	75.40	75.40	70.00	70.00	7576
2020-07-14	70.60	71.00	66.20	71.00	6265
2020-07-15	71.40	75.70	70.80	75.10	10547
2020-07-16	75.80	75.80	71.90	72.80	6495
2020-07-17	72.60	77.20	72.20	76.60	9142
2020-07-20	77.20	79.80	76.80	78.60	14373
2020-07-21	79.60	80.60	76.80	78.80	16316
2020-07-22	78.40	82.40	78.00	82.00	10983
2020-07-23	82.40	86.60	80.68	81.80	8160
2020-07-24	82.00	82.80	76.20	77.00	9506
2020-07-27	77.20	78.60	75.40	77.60	10970
2020-07-28	76.80	80.20	76.80	77.60	6750
2020-07-29	78.40	78.60	76.00	77.40	9163
2020-07-30	77.00	78.00	74.20	76.20	7980
2020-07-31	76.00	76.20	71.80	73.00	10511
2020-08-03	72.80	73.50	69.40	72.20	7651
2020-08-04	71.60	79.00	71.56	77.80	7941
2020-08-05	79.00	81.60	77.20	80.40	30892
2020-08-06	80.40	80.40	75.60	75.80	4346
2020-08-07	76.00	79.20	75.80	78.00	3470
2020-08-10	79.00	80.20	76.40	79.60	4924
2020-08-11	80.40	83.00	78.00	80.60	9178
2020-08-12	86.00	86.80	74.00	75.60	15220
2020-08-13	76.00	80.20	75.00	75.60	7613
2020-08-14	75.60	78.00	73.81	76.20	6904
2020-08-17	78.20	78.40	76.20	78.00	5172
2020-08-18	78.00	78.20	75.40	77.60	3153
2020-08-19	77.60	79.20	76.47	78.00	3258
2020-08-20	77.40	79.40	76.80	78.20	3462
2020-08-21	78.00	78.00	73.90	74.40	5988
2020-08-24	74.20	74.20	71.60	72.40	6844
2020-08-25	72.40	73.80	71.80	72.80	3536
2020-08-26	73.00	73.60	68.00	68.20	6539
2020-08-27	68.00	68.80	65.60	68.00	10337
2020-08-28	68.60	69.80	66.40	67.20	5720
2020-08-31	67.20	67.20	63.60	63.60	9986
2020-09-01	63.80	63.90	59.80	60.80	10698
2020-09-02	61.40	62.80	59.60	61.20	11134
2020-09-03	61.80	70.40	60.80	64.40	23677
2020-09-04	64.60	64.60	59.60	61.60	14650
2020-09-08	61.20	62.60	57.79	58.00	10258
2020-09-09	58.20	60.10	57.80	58.20	10963
2020-09-10	58.40	59.60	56.80	57.80	4534
2020-09-11	58.00	67.00	57.40	63.20	34395
2020-09-14	63.00	65.80	63.00	65.40	17971
2020-09-15	66.40	67.80	64.60	65.40	7634
2020-09-16	67.93	67.93	62.20	64.60	19501
2020-09-17	65.40	67.80	64.60	65.20	13045
2020-09-18	65.00	66.20	62.00	62.60	27862
2020-09-21	62.00	63.60	61.20	61.40	12478
2020-09-22	62.40	62.60	60.40	60.80	9604
2020-09-23	60.80	61.80	58.20	58.40	16195
2020-09-24	58.80	59.20	56.60	57.20	5734
2020-09-25	58.00	60.60	57.40	59.80	5326
2020-09-28	61.20	61.20	57.60	57.80	7732
2020-09-29	57.80	59.17	57.60	58.60	2214
2020-09-30	58.60	59.00	56.40	57.00	7293
2020-10-01	57.00	58.40	56.20	57.40	7328
2020-10-02	56.00	57.60	56.00	56.20	4492
2020-10-05	57.20	61.60	56.40	60.80	7911
2020-10-06	61.40	61.46	59.40	59.40	3038
2020-10-07	60.00	62.20	59.00	62.20	4520
2020-10-08	62.80	65.00	62.00	64.60	3499
2020-10-09	64.60	65.58	62.40	65.00	4619
2020-10-12	65.20	65.20	59.80	60.00	6528
2020-10-13	59.40	61.80	59.00	59.60	7082
2020-10-14	60.00	60.60	57.69	59.40	4043
2020-10-15	58.40	61.60	57.00	60.00	4121
2020-10-16	59.40	62.00	59.40	61.60	3043
2020-10-19	62.00	63.00	58.80	59.20	2802
2020-10-20	60.20	60.20	58.40	59.80	2535
2020-10-21	60.20	61.30	58.20	59.60	2446
2020-10-22	59.80	65.40	59.20	63.80	6825
2020-10-23	64.00	64.20	60.00	60.60	3848
2020-10-26	60.00	60.80	58.00	59.40	3163
2020-10-27	59.40	59.76	58.20	58.20	3046
2020-10-28	58.00	58.90	55.00	55.60	5832
2020-10-29	55.40	55.80	52.20	53.00	10646
2020-10-30	52.00	54.00	51.60	52.20	5899
2020-11-02	52.80	52.80	47.20	49.60	24460
2020-11-03	50.00	50.80	48.80	48.80	34962
2020-11-04	51.60	51.60	48.00	49.60	6934
2020-11-05	49.20	51.40	48.20	50.80	7404
2020-11-06	50.60	50.60	43.40	46.40	14889
2020-11-09	48.80	49.58	36.40	39.80	64020
2020-11-10	37.72	41.20	37.00	39.80	33182
2020-11-11	41.20	41.20	38.40	40.80	16552
2020-11-12	45.32	54.20	43.80	50.40	64922
2020-11-13	50.00	52.20	49.20	50.80	24553
2020-11-16	54.00	54.35	50.80	53.60	15612
2020-11-17	54.00	54.49	50.40	51.40	15419
2020-11-18	51.80	52.60	50.40	50.40	9853
2020-11-19	49.60	50.80	48.40	49.80	11418
2020-11-20	49.20	50.80	47.80	48.40	11962
2020-11-23	48.00	48.80	45.00	45.40	16854
2020-11-24	45.40	46.90	44.20	46.20	7021
2020-11-25	46.00	47.20	44.60	46.00	5263
2020-11-27	46.80	47.80	45.40	46.60	9636
2020-11-30	47.40	48.00	45.20	46.80	11726
2020-12-01	47.80	47.80	43.00	43.40	14508
2020-12-02	44.80	46.20	42.00	42.60	17564
2020-12-03	43.00	44.00	42.00	42.80	8557
2020-12-04	43.40	48.80	42.80	48.00	15889
2020-12-07	47.60	47.80	45.00	46.00	9670
2020-12-08	46.00	46.52	41.80	43.40	22741
2020-12-09	43.60	44.00	40.00	41.60	44873
2020-12-10	41.80	43.80	40.60	43.00	15589
2020-12-11	43.80	43.80	40.00	40.40	19857
2020-12-14	40.40	43.00	40.40	41.00	13697
2020-12-15	41.60	43.00	40.00	41.20	18125
2020-12-16	42.20	43.19	40.20	41.60	10535
2020-12-17	41.60	42.80	39.20	41.40	47588
2020-12-18	42.00	42.40	40.80	40.80	38441
2020-12-21	41.20	41.65	39.40	40.00	29947
2020-12-22	40.40	43.60	40.20	42.40	50064
2020-12-23	43.60	43.60	41.40	42.20	24462
2020-12-24	42.20	42.40	40.40	41.20	26339
2020-12-28	41.80	42.20	39.40	40.00	37815
2020-12-29	40.60	41.00	38.40	40.00	26862
2020-12-30	40.00	41.00	39.79	40.80	22472
2020-12-31	41.20	41.20	39.80	40.00	21333
2021-01-04	41.20	41.82	40.00	41.20	20154
2021-01-05	41.20	45.80	41.20	44.40	46867
2021-01-06	43.60	45.20	41.40	42.40	34474
2021-01-07	42.80	46.80	42.58	46.60	45680
2021-01-08	47.20	47.40	45.40	47.20	26732
2021-01-11	47.20	48.40	46.40	47.60	19388
2021-01-12	47.80	49.00	47.60	49.00	16101
2021-01-13	48.80	49.00	47.00	47.60	15222
2021-01-14	48.00	48.40	47.00	48.00	11405
2021-01-15	48.20	48.60	46.20	47.00	19655
2021-01-19	47.40	49.70	47.00	49.20	13656
2021-01-20	50.40	50.80	48.00	48.40	11258
2021-01-21	48.20	48.60	46.90	47.60	11569
2021-01-22	47.80	51.80	47.80	50.20	24074
2021-01-25	51.00	51.80	49.00	51.60	20836
2021-01-26	52.80	53.20	49.20	50.00	25533
2021-01-27	49.40	51.60	46.00	48.60	30278
2021-01-28	49.60	49.60	46.20	47.00	21824
2021-01-29	46.60	52.80	46.60	49.00	68585
2021-02-01	49.00	52.10	47.60	51.80	30796
2021-02-02	52.60	53.42	49.50	53.20	19977
2021-02-03	53.40	53.80	50.90	52.20	14391
2021-02-04	54.00	54.20	51.00	53.20	20363
2021-02-05	52.60	52.80	48.40	49.80	82460
2021-02-08	51.00	53.60	48.00	51.00	96744
2021-02-09	51.80	54.00	51.40	53.40	54689
2021-02-10	55.80	57.40	51.00	51.60	70005
2021-02-11	54.60	55.80	48.20	48.60	102355
2021-02-12	49.60	51.60	49.00	51.00	45166
2021-02-16	51.60	63.00	50.00	58.00	368977
2021-02-17	58.40	62.40	54.40	60.20	188091
2021-02-18	57.27	59.80	51.80	52.80	107608
2021-02-19	54.40	57.00	52.00	55.20	88174
2021-02-22	55.17	55.17	51.60	52.20	68611
2021-02-23	50.20	51.90	46.00	49.40	78391
2021-02-24	50.00	50.80	47.60	48.60	37117
2021-02-25	48.60	49.90	46.40	48.60	50496
2021-02-26	46.20	49.80	44.40	45.40	58293
2021-03-01	46.00	47.40	44.20	45.80	34726
2021-03-02	45.20	46.80	43.00	46.40	54578
2021-03-03	46.20	46.40	44.00	44.60	48866
2021-03-04	44.20	47.60	42.60	46.80	69945
2021-03-05	47.20	47.40	42.00	46.20	46863
2021-03-08	46.40	48.00	45.35	48.00	30483
2021-03-09	49.40	53.00	48.40	51.00	27780
2021-03-10	51.40	53.50	51.30	52.00	21042
2021-03-11	52.60	56.80	52.00	54.80	58191
2021-03-12	53.20	54.60	52.80	53.20	14241
2021-03-15	53.20	54.65	51.60	52.20	18823
2021-03-16	52.40	54.80	51.00	54.40	22355
2021-03-17	51.80	53.00	50.00	51.00	27916
2021-03-18	50.80	51.80	48.00	48.20	17131
2021-03-19	48.40	51.20	48.00	49.60	21641
2021-03-22	50.18	51.00	48.00	49.40	21002
2021-03-23	49.20	49.80	46.00	46.40	18243
2021-03-24	47.00	47.60	44.60	46.00	24834
2021-03-25	45.80	47.80	44.20	47.20	15618
2021-03-26	47.60	47.60	44.80	45.80	14334
2021-03-29	46.00	46.25	43.60	45.60	21182
2021-03-30	45.40	47.00	44.40	45.40	14974
2021-03-31	45.40	55.00	44.80	53.20	100103
2021-04-01	53.20	55.40	52.20	54.00	34781
2021-04-05	58.40	61.60	50.40	52.20	348686
2021-04-06	51.40	54.40	47.70	48.40	67688
2021-04-07	48.80	49.00	45.60	46.00	47987
2021-04-08	46.00	48.20	46.00	48.00	44605
2021-04-09	47.40	47.80	45.20	46.00	28803
2021-04-12	46.00	46.06	42.60	43.40	45456
2021-04-13	44.00	44.40	42.60	43.20	14876
2021-04-14	43.60	45.10	43.08	43.20	22389
2021-04-15	44.00	44.60	43.00	43.60	20740
2021-04-16	44.20	44.40	41.60	42.80	32500
2021-04-19	42.00	42.60	40.60	41.40	27445
2021-04-20	41.80	42.40	40.20	40.60	30227
2021-04-21	40.60	44.20	40.60	43.80	28918
2021-04-22	43.80	44.80	42.80	43.60	14559
2021-04-23	44.00	46.00	43.60	44.60	21509
2021-04-26	44.80	46.40	44.00	45.40	16804
2021-04-27	46.20	46.60	43.40	43.80	14472
2021-04-28	44.00	47.00	43.60	46.60	23827
2021-04-29	47.00	47.40	45.40	45.80	23958
2021-04-30	45.80	46.40	43.90	44.40	20490
2021-05-03	44.80	45.20	43.80	44.80	14196
2021-05-04	44.00	44.40	41.00	41.60	28828
2021-05-05	42.00	42.70	40.00	40.40	18317
2021-05-06	40.00	41.60	39.40	40.40	35106
2021-05-07	41.00	42.00	39.60	40.20	21635
2021-05-10	40.60	40.60	37.10	37.40	35899
2021-05-11	36.00	39.40	35.20	39.00	28150
2021-05-12	38.00	40.40	38.00	40.00	18071
2021-05-13	40.40	41.60	39.20	40.40	20810
2021-05-14	41.00	41.00	39.60	40.20	14349
2021-05-17	39.80	40.80	39.00	40.00	24120
2021-05-18	39.40	40.80	39.40	40.00	16802
2021-05-19	39.40	40.40	38.60	39.80	12741
2021-05-20	40.00	42.40	39.80	41.40	16969
2021-05-21	41.60	41.80	40.20	40.60	9872
2021-05-24	40.60	41.10	39.80	40.00	7442
2021-05-25	39.80	40.20	38.70	39.60	18676
2021-05-26	40.00	40.60	39.60	40.20	8374
2021-05-27	40.20	41.20	40.20	40.80	6674
2021-05-28	40.60	41.40	40.00	40.40	10455
2021-06-01	41.20	41.20	39.80	40.60	10488
2021-06-02	40.80	41.20	40.00	40.60	8775
2021-06-03	40.40	42.00	40.20	41.60	18675
2021-06-04	41.40	43.80	41.26	42.60	13601
2021-06-07	42.20	43.40	42.10	42.60	12065
2021-06-08	42.40	43.40	42.22	43.40	8122
2021-06-09	43.60	44.80	43.40	44.00	10027
2021-06-10	44.40	44.60	42.40	42.60	8953
2021-06-11	42.40	44.20	42.40	43.20	9872
2021-06-14	43.00	43.80	41.80	42.00	19084
2021-06-15	42.20	42.80	40.80	42.00	10235
2021-06-16	42.00	42.00	40.86	41.60	16135
2021-06-17	41.00	42.60	41.00	41.80	12387
2021-06-18	41.60	42.40	40.40	40.60	20342
2021-06-21	40.80	41.10	39.40	40.00	27882
2021-06-22	39.40	40.60	38.60	38.80	25729
2021-06-23	38.80	39.13	38.00	38.40	19908
2021-06-24	38.60	38.90	38.00	38.60	22351
2021-06-25	38.60	39.85	37.60	39.80	253961
2021-06-28	39.39	42.00	39.39	41.80	19210
2021-06-29	41.60	41.80	39.80	40.60	15318
2021-06-30	40.40	40.60	39.80	40.40	7507
2021-07-01	40.80	40.80	39.40	39.80	14163
2021-07-02	41.00	41.00	39.20	40.40	9326
2021-07-06	40.20	40.60	38.20	38.20	14293
2021-07-07	38.60	38.80	36.40	36.80	18461
2021-07-08	36.00	37.10	34.60	36.60	44738
2021-07-09	37.20	38.20	36.00	38.00	30474
2021-07-12	38.40	38.80	37.20	37.60	9252
2021-07-13	37.40	37.60	35.40	35.40	22986
2021-07-14	36.00	37.40	29.20	34.00	39910
2021-07-15	33.60	34.20	32.95	33.40	8575
2021-07-16	33.40	33.60	31.80	31.80	11879
2021-07-19	32.00	32.20	31.00	31.60	18847
2021-07-20	31.60	32.40	31.60	32.20	12637
2021-07-21	32.80	32.80	31.80	31.80	22039
2021-07-22	32.00	32.00	30.40	31.00	14608
2021-07-23	31.00	32.00	29.60	30.60	11047
2021-07-26	30.60	31.58	30.30	31.20	6965
2021-07-27	31.40	31.40	29.60	30.00	7773
2021-07-28	30.00	30.50	29.60	30.40	5958
2021-07-29	30.40	30.80	29.60	29.60	18150
2021-07-30	31.20	31.40	30.00	30.40	16859
2021-08-02	31.40	32.40	30.40	32.20	16471
2021-08-03	32.80	34.30	32.22	34.20	21388
2021-08-04	35.00	35.10	33.40	34.00	21409
2021-08-05	34.60	34.60	33.60	33.80	7935
2021-08-06	33.80	34.20	33.20	33.40	3833
2021-08-09	33.80	34.01	32.80	33.40	7023
2021-08-10	33.60	33.60	32.80	33.00	5010
2021-08-11	33.40	33.40	32.60	32.80	6431
2021-08-12	32.40	33.40	32.40	32.80	9463
2021-08-13	33.80	34.60	33.20	33.60	18179
2021-08-16	33.60	34.00	32.60	33.40	22300
2021-08-17	33.40	34.40	33.00	33.40	20810
2021-08-18	34.00	36.40	33.80	35.60	20114
2021-08-19	35.80	36.80	35.20	35.80	17210
2021-08-20	36.20	40.40	34.80	39.20	35935
2021-08-23	39.44	42.60	39.00	42.40	28340
2021-08-24	41.90	42.40	39.20	41.60	28411
2021-08-25	41.60	43.40	41.20	43.20	15842
2021-08-26	43.20	43.80	40.60	41.00	25652
2021-08-27	41.80	42.70	40.40	42.00	16192
2021-08-30	42.60	43.40	41.60	43.40	22116
2021-08-31	43.60	46.00	43.00	46.00	25008
2021-09-01	45.57	46.60	44.00	44.40	13469
2021-09-02	44.00	44.20	43.00	43.40	11687
2021-09-03	43.40	44.60	42.80	43.00	7799
2021-09-07	42.40	43.00	40.70	41.40	14576
2021-09-08	41.00	43.20	41.00	42.60	15935
2021-09-09	42.40	43.60	41.80	42.80	9702
2021-09-10	43.40	43.80	42.20	42.60	9276
2021-09-13	43.20	43.20	41.50	42.20	6736
2021-09-14	42.00	42.60	40.00	40.40	8757
2021-09-15	42.00	42.24	40.80	41.80	10137
2021-09-16	42.00	42.20	41.20	41.80	4718
2021-09-17	41.40	42.60	41.00	42.60	12991
2021-09-20	41.60	42.20	40.60	41.80	14259
2021-09-21	41.60	43.60	41.60	42.80	15007
2021-09-22	45.00	46.00	43.00	44.80	47013
2021-09-23	45.40	46.00	44.00	46.00	19666
2021-09-24	46.00	46.00	44.60	44.80	10194
2021-09-27	45.00	47.20	44.60	47.00	17079
2021-09-28	47.20	47.80	44.80	44.80	13127
2021-09-29	45.00	45.60	44.00	44.60	9143
2021-09-30	44.40	45.20	44.00	44.80	8452
2021-10-01	45.00	45.00	43.20	43.60	8679
2021-10-04	44.00	44.00	38.80	39.00	34236
2021-10-05	39.60	40.80	38.00	39.20	25436
2021-10-06	38.80	39.20	36.70	38.00	29405
2021-10-07	38.00	38.00	37.00	37.40	34161
2021-10-08	34.20	35.00	31.60	32.00	183348
2021-10-11	32.80	34.00	32.60	32.80	35650
2021-10-12	32.80	34.60	32.20	34.20	38021
2021-10-13	33.40	37.60	33.40	36.80	33583
2021-10-14	37.40	38.00	35.20	36.20	23792
2021-10-15	36.40	37.20	33.40	33.60	33381
2021-10-18	33.60	34.80	32.80	33.00	17242
2021-10-19	33.80	34.40	32.80	33.00	27311
2021-10-20	33.00	33.40	32.40	32.40	19386
2021-10-21	32.60	33.00	31.80	31.80	15368
2021-10-22	32.00	32.60	31.00	31.20	35180
2021-10-25	31.40	31.40	30.60	30.80	16817
2021-10-26	31.00	31.40	30.60	30.80	17278
2021-10-27	30.60	31.20	30.40	30.80	8779
2021-10-28	31.00	31.20	30.60	31.00	14627
2021-10-29	31.00	32.40	30.80	31.60	27546
2021-11-01	32.00	32.80	31.40	32.20	13854
2021-11-02	32.40	34.80	30.60	32.60	64272
2021-11-03	32.60	32.60	31.40	32.00	20437
2021-11-04	32.20	32.20	31.60	31.60	30032
2021-11-05	31.80	32.20	30.60	30.60	25777
2021-11-08	31.00	32.00	30.40	32.00	18943
2021-11-09	32.00	32.20	31.05	31.40	13515
2021-11-10	30.80	31.80	30.60	30.60	8093
2021-11-11	31.00	31.20	30.20	30.40	21386
2021-11-12	30.80	32.20	30.60	32.20	23251
2021-11-15	32.20	32.20	31.40	31.80	16747
2021-11-16	33.20	35.20	31.80	33.60	94187
2021-11-17	33.80	34.00	32.00	32.20	38663
2021-11-18	32.40	32.80	30.00	30.20	33071
2021-11-19	30.20	30.50	29.04	30.00	25685
2021-11-22	29.80	30.80	28.00	28.00	34757
2021-11-23	28.20	31.40	26.20	30.60	175291
2021-11-24	29.00	31.00	28.20	30.20	26034
2021-11-26	28.80	30.00	28.60	29.40	13788
2021-11-29	29.40	29.80	28.40	28.60	25096
2021-11-30	28.40	30.10	27.20	29.80	59039
2021-12-01	29.80	32.20	29.20	29.60	33613
2021-12-02	30.00	30.00	28.00	29.00	21747
2021-12-03	29.60	32.80	29.55	30.40	58907
2021-12-06	29.80	30.60	28.40	29.80	29535
2021-12-07	30.60	32.80	30.30	32.60	34101
2021-12-08	32.20	32.60	31.20	31.60	28819
2021-12-09	32.00	34.15	31.20	32.60	35120
2021-12-10	33.40	34.20	32.00	33.40	28194
2021-12-13	33.20	34.00	31.40	32.60	28725
2021-12-14	27.70	27.80	22.00	23.60	439084
2021-12-15	24.00	25.20	22.20	24.40	123362
2021-12-16	25.80	27.80	24.60	27.80	102857
2021-12-17	26.70	31.60	26.00	29.00	159982
2021-12-20	28.00	29.60	27.00	29.60	53526
2021-12-21	28.27	29.40	27.40	29.00	76174
2021-12-22	28.40	28.40	26.98	27.40	34080
2021-12-23	26.40	27.20	25.87	26.60	42405
2021-12-27	27.80	27.80	24.80	25.00	37082
2021-12-28	24.60	25.20	23.40	24.00	46648
2021-12-29	23.60	24.40	23.60	24.00	46118
2021-12-30	24.00	26.80	24.00	25.80	37966
2021-12-31	26.00	27.00	25.10	25.40	20746
2022-01-03	25.20	28.20	25.00	27.80	21657
2022-01-04	27.80	27.86	25.60	25.60	8063
2022-01-05	25.00	26.40	23.20	23.40	28547
2022-01-06	23.60	23.80	22.00	23.00	19759
2022-01-07	22.80	23.10	20.40	21.40	67965
2022-01-10	21.00	21.40	20.60	21.00	18224
2022-01-11	20.80	22.00	20.71	21.20	22535
2022-01-12	21.60	21.60	20.00	20.40	19346
2022-01-13	20.54	20.60	19.20	19.21	38547
2022-01-14	19.00	19.49	18.40	19.30	21621
2022-01-18	19.31	19.80	17.45	17.60	19511
2022-01-19	18.59	18.80	17.80	18.05	15128
2022-01-20	17.80	18.62	17.20	17.22	13029
2022-01-21	17.20	17.70	16.48	16.54	16836
2022-01-24	16.80	17.00	15.59	16.52	16905
2022-01-25	16.20	17.01	16.00	16.74	11550
2022-01-26	17.00	17.00	15.40	15.60	19063
2022-01-27	16.28	16.31	15.40	15.49	19630
2022-01-28	15.55	17.52	15.20	17.20	47161
2022-01-31	18.55	19.00	17.20	18.06	18583
2022-02-01	18.40	20.20	17.11	17.95	40529
2022-02-02	18.40	18.40	16.62	17.13	11291
2022-02-03	16.60	17.08	15.83	15.95	9983
2022-02-04	16.00	16.90	15.80	16.78	7390
2022-02-07	16.37	17.00	16.00	16.76	6595
2022-02-08	16.60	17.00	16.20	16.52	4690
2022-02-09	16.60	17.60	16.60	17.56	5604
2022-02-10	16.47	18.52	16.40	16.65	5894
2022-02-11	16.80	16.98	15.20	16.10	14268
2022-02-14	16.10	16.52	15.60	16.03	16169
2022-02-15	16.80	17.23	16.00	16.84	12489
2022-02-16	16.80	17.00	15.80	16.65	9875
2022-02-17	16.20	17.00	15.40	15.74	10069
2022-02-18	16.00	16.31	15.21	15.40	9752
2022-02-22	15.00	15.10	14.20	14.30	15027
2022-02-23	15.02	15.02	13.58	13.90	11660
2022-02-24	12.67	14.02	12.67	13.72	10910
2022-02-25	13.40	14.27	13.16	14.08	5087
2022-02-28	13.95	14.40	13.40	14.00	7789
2022-03-01	14.00	14.80	13.60	13.63	13666
2022-03-02	13.63	15.00	13.20	13.80	6174
2022-03-03	14.08	14.69	13.28	13.96	15616
2022-03-04	13.40	14.20	13.28	13.70	5301
2022-03-07	13.35	13.80	13.00	13.35	8802
2022-03-08	13.20	14.76	13.00	13.58	15045
2022-03-09	14.40	14.80	13.60	14.80	17687
2022-03-10	15.00	15.20	14.38	15.00	11239
2022-03-11	14.24	15.00	14.21	14.41	4225
2022-03-14	14.20	14.40	13.62	13.63	5242
2022-03-15	14.40	14.40	13.60	13.98	7399
2022-03-16	14.00	14.40	13.70	14.14	11414
2022-03-17	14.18	17.20	14.00	16.29	31999
2022-03-18	15.92	17.57	15.26	16.80	17763
2022-03-21	16.30	16.76	15.30	15.85	13681
2022-03-22	16.38	16.76	15.90	16.44	11388
2022-03-23	17.00	17.00	16.30	16.68	9220
2022-03-24	16.54	18.73	15.83	18.41	20178
2022-03-25	19.00	21.20	18.60	20.60	37329
2022-03-28	21.00	21.20	18.30	18.72	16848
2022-03-29	19.38	19.76	17.00	17.10	17387
2022-03-30	17.20	18.00	16.20	16.70	11337
2022-03-31	17.00	17.27	16.03	16.65	9391
2022-04-01	17.20	17.85	16.95	17.60	9307
2022-04-04	18.60	19.00	18.00	18.20	10248
2022-04-05	18.40	18.77	17.61	18.20	9392
2022-04-06	18.04	18.04	16.65	17.10	9956
2022-04-07	17.52	18.00	16.60	16.74	7833
2022-04-08	17.40	18.27	16.06	16.40	6549
2022-04-11	16.97	16.97	15.00	15.23	18344
2022-04-12	15.40	15.94	14.72	15.17	8154
2022-04-13	15.00	16.67	14.86	16.00	8638
2022-04-14	16.03	17.00	15.60	16.43	13236
2022-04-18	16.00	16.76	15.42	16.00	11861
2022-04-19	16.38	17.20	15.60	16.20	12110
2022-04-20	16.42	16.93	15.64	16.18	13257
2022-04-21	15.70	16.52	15.00	15.74	15656
2022-04-22	15.01	15.79	14.80	15.44	10223
2022-04-25	15.30	16.00	14.51	15.43	19126
2022-04-26	15.30	16.00	14.83	15.49	6489
2022-04-27	15.12	16.26	14.70	14.92	7242
2022-04-28	14.76	15.56	13.40	13.93	16536
2022-04-29	13.92	14.40	13.80	13.94	5752
2022-05-02	14.40	14.40	13.80	13.90	2919
2022-05-03	14.00	14.74	13.80	14.60	6831
2022-05-04	14.80	15.60	14.10	15.00	6443
2022-05-05	15.53	15.55	14.40	15.53	8888
2022-05-06	15.55	16.20	14.41	15.42	7707
2022-05-09	15.40	15.85	14.42	14.59	14273
2022-05-10	14.00	14.95	13.60	13.75	9229
2022-05-11	13.92	14.00	11.45	11.90	16787
2022-05-12	12.00	12.00	8.24	9.20	58463
2022-05-13	9.33	10.25	8.40	8.56	56995
2022-05-16	9.00	10.10	8.60	8.93	32003
2022-05-17	9.00	10.00	9.00	9.66	26014
2022-05-18	9.64	10.31	9.20	9.24	9017
2022-05-19	10.00	10.00	9.25	9.50	5296
2022-05-20	9.83	9.83	8.70	8.89	11263
2022-05-23	8.88	9.64	8.80	9.23	13138
2022-05-24	9.20	9.52	9.00	9.19	4272
2022-05-25	9.00	9.20	8.80	8.98	6884
2022-05-26	9.12	9.12	8.70	8.82	13383
2022-05-27	8.88	10.00	8.80	9.17	18434
2022-05-31	9.20	9.60	9.00	9.20	17405
2022-06-01	9.20	9.40	8.80	9.20	7539
2022-06-02	9.00	9.27	8.61	8.64	12129
2022-06-03	8.80	9.00	8.40	8.59	12844
2022-06-06	9.00	9.00	8.00	8.88	30106
2022-06-07	8.86	9.76	8.66	9.40	22707
2022-06-08	9.80	12.40	9.40	11.70	46334
2022-06-09	11.60	12.06	11.00	11.80	18504
2022-06-10	12.00	12.00	10.41	10.80	10059
2022-06-13	10.20	11.38	9.17	10.02	11503
2022-06-14	10.20	10.54	9.42	10.17	13286
2022-06-15	10.80	11.15	9.01	10.40	16100
2022-06-16	9.80	10.40	9.00	9.71	13794
2022-06-17	10.00	10.00	8.61	9.49	29879
2022-06-21	9.96	10.90	9.96	10.54	16036
2022-06-22	10.54	11.00	10.00	10.60	11530
2022-06-23	10.60	11.42	10.39	11.10	6991
2022-06-24	12.00	12.61	10.40	10.40	23670
2022-06-27	10.40	11.02	9.20	10.60	34083
2022-06-28	10.70	11.08	10.27	10.30	10010
2022-06-29	10.60	10.60	10.08	10.23	4382
2022-06-30	10.58	10.58	9.42	9.77	8270
2022-07-01	10.00	10.00	8.80	8.98	14014
2022-07-05	9.40	10.00	9.01	9.52	8065
2022-07-06	9.60	10.80	9.60	10.50	8394
2022-07-07	10.80	12.24	10.44	11.98	24545
2022-07-08	12.20	14.37	12.20	13.40	25815
2022-07-11	14.00	16.80	13.40	14.71	44955
2022-07-12	14.84	15.20	13.80	14.60	19914
2022-07-13	14.60	15.98	13.80	15.40	16499
2022-07-14	15.40	15.40	14.01	15.15	13413
2022-07-15	14.70	15.40	13.51	14.13	18245
2022-07-18	14.13	15.78	14.00	14.61	10910
2022-07-19	14.60	15.00	13.52	14.09	14745
2022-07-20	13.82	14.00	11.40	13.02	24157
2022-07-21	13.08	13.60	11.61	13.40	17870
2022-07-22	13.79	13.99	13.30	13.80	7699
2022-07-25	14.00	14.00	12.92	13.10	9057
2022-07-26	13.29	14.00	13.00	13.65	8135
2022-07-27	16.80	17.60	15.00	15.24	485677
2022-07-28	14.10	15.40	13.48	14.60	85529
2022-07-29	14.80	15.91	14.40	15.70	34421
2022-08-01	15.80	16.20	14.80	15.40	16908
2022-08-02	15.63	15.65	14.49	14.80	25114
2022-08-03	14.77	15.20	14.60	14.95	10907
2022-08-04	15.20	15.20	13.77	14.40	19436
2022-08-05	14.40	14.56	13.68	14.00	13494
2022-08-08	14.34	14.80	13.20	13.40	17043
2022-08-09	13.15	13.60	11.65	12.50	37783
2022-08-10	12.60	14.00	12.03	13.20	22633
2022-08-11	13.05	13.25	11.72	12.60	32374
2022-08-12	12.61	12.93	11.88	12.70	20886
2022-08-15	12.64	13.56	12.60	13.20	34387
2022-08-16	13.40	13.54	12.80	13.34	16650
2022-08-17	13.40	14.20	13.00	14.00	22421
2022-08-18	14.22	14.22	13.40	14.09	19890
2022-08-19	14.26	14.69	13.98	14.60	7991
2022-08-22	15.00	15.54	14.20	14.60	10619
2022-08-23	14.33	14.60	14.00	14.60	5383
2022-08-24	14.40	14.60	13.80	14.60	4626
2022-08-25	14.23	14.60	13.60	14.00	28063
2022-08-26	14.11	14.60	14.00	14.35	9605
2022-08-29	14.10	14.85	14.10	14.40	17161
2022-08-30	14.20	14.20	13.60	13.91	22531
2022-08-31	14.07	14.07	13.00	13.60	7640
2022-09-01	13.80	14.20	13.20	13.66	11613
2022-09-02	13.60	14.69	13.26	14.10	18412
2022-09-06	14.55	14.60	13.24	13.57	11009
2022-09-07	12.92	13.59	12.66	13.31	12194
2022-09-08	13.40	14.36	13.40	13.76	10516
2022-09-09	14.00	14.20	13.60	13.92	5834
2022-09-12	14.20	14.20	13.16	13.64	13819
2022-09-13	13.46	14.28	13.40	14.28	9903
2022-09-14	14.17	14.91	14.00	14.20	9262
2022-09-15	14.54	14.91	14.20	14.43	8202
2022-09-16	14.60	16.12	14.18	16.12	12434
2022-09-19	15.40	15.66	14.82	15.20	11327
2022-09-20	15.20	15.80	14.46	15.42	10126
2022-09-21	15.60	15.83	15.01	15.39	17588
2022-09-22	15.20	15.39	14.20	14.60	9862
2022-09-23	14.36	14.52	13.00	13.40	14305
2022-09-26	12.85	13.26	12.53	12.60	9234
2022-09-27	12.40	13.05	12.20	12.58	5445
2022-09-28	13.00	13.60	12.40	12.93	11559
2022-09-29	13.00	13.30	12.70	13.00	6090
2022-09-30	12.80	13.46	12.20	12.56	11253
2022-10-03	14.34	14.34	10.85	11.00	29755
2022-10-04	11.51	12.90	11.00	12.16	35029
2022-10-05	12.16	12.64	12.00	12.42	6477
2022-10-06	12.40	13.52	12.20	12.90	6451
2022-10-07	12.80	13.00	12.60	12.73	5236
2022-10-10	12.00	12.60	11.94	12.24	6608
2022-10-11	12.13	12.50	11.94	11.94	3721
2022-10-12	12.00	12.60	11.40	11.74	3972
2022-10-13	11.20	12.08	11.20	11.83	7331
2022-10-14	11.80	11.94	11.20	11.20	4692
2022-10-17	11.40	12.00	11.34	11.89	8952
2022-10-18	12.00	12.45	11.50	11.55	9725
2022-10-19	12.00	12.09	11.24	11.34	6029
2022-10-20	11.40	11.98	11.14	11.42	7538
2022-10-21	11.00	11.94	11.00	11.30	5314
2022-10-24	11.86	12.00	11.20	11.59	13237
2022-10-25	11.73	11.84	11.40	11.60	11812
2022-10-26	12.20	13.20	11.30	13.00	25203
2022-10-27	13.60	13.68	13.00	13.08	10133
2022-10-28	13.16	13.54	12.08	12.33	9977
2022-10-31	12.40	12.77	11.94	12.30	8535
2022-11-01	12.21	12.40	11.69	11.92	9269
2022-11-02	11.69	12.38	11.30	11.62	6480
2022-11-03	11.51	12.12	11.30	11.46	8430
2022-11-04	11.58	11.89	11.20	11.20	10057
2022-11-07	11.67	11.76	11.00	11.20	13599
2022-11-08	11.40	11.76	11.00	11.09	29833
2022-11-09	11.20	11.40	10.58	10.65	11136
2022-11-10	10.82	11.20	10.70	11.20	15969
2022-11-11	10.80	11.17	10.40	11.00	21144
2022-11-14	11.00	11.70	10.70	11.69	15610
2022-11-15	11.60	12.50	11.50	12.50	13009
2022-11-16	12.33	12.60	11.89	12.30	9443
2022-11-17	12.38	12.40	11.37	12.27	8548
2022-11-18	12.20	12.40	11.86	12.19	5565
2022-11-21	12.00	13.38	12.00	13.05	24653
2022-11-22	13.40	14.61	12.89	14.06	13169
2022-11-23	13.78	14.65	13.20	13.30	22275
2022-11-25	13.23	14.00	12.69	13.90	3804
2022-11-28	14.80	14.80	13.80	14.20	17723
2022-11-29	14.02	14.10	13.16	13.54	16884
2022-11-30	13.55	13.55	12.20	12.80	15970
2022-12-01	13.40	13.40	12.41	13.01	15354
2022-12-02	12.80	13.10	11.70	11.98	18715
2022-12-05	11.80	12.42	11.73	12.00	7571
2022-12-06	11.80	12.00	11.20	11.76	10573
2022-12-07	11.76	12.00	10.86	11.16	17677
2022-12-08	11.22	11.22	9.20	9.65	41226
2022-12-09	9.60	10.20	9.30	9.65	22316
2022-12-12	9.60	11.60	9.60	10.54	13273
2022-12-13	10.60	11.40	10.60	10.78	14296
2022-12-14	10.80	11.80	10.60	10.84	13344
2022-12-15	11.00	11.85	9.80	10.00	23226
2022-12-16	10.12	10.36	9.73	9.74	10964
2022-12-19	10.38	11.00	9.60	9.63	8824
2022-12-20	9.80	9.95	9.30	9.52	15672
2022-12-21	9.40	11.00	9.40	10.45	21123
2022-12-22	10.60	13.51	10.04	12.49	42693
2022-12-23	12.40	13.82	12.00	13.59	26515
2022-12-27	13.02	14.00	12.93	13.23	22535
2022-12-28	12.86	13.60	11.20	12.62	23608
2022-12-29	12.81	15.60	12.62	15.10	21832
2022-12-30	15.55	15.80	14.20	15.13	32399
2023-01-03	15.50	16.00	14.62	15.00	25830
2023-01-04	15.80	16.36	14.62	16.28	18544
2023-01-05	16.40	16.60	15.25	16.59	24628
2023-01-06	16.70	17.00	15.96	16.46	14371
2023-01-09	17.20	20.40	16.40	18.80	55509
2023-01-10	19.34	20.00	17.42	19.60	33988
2023-01-11	19.60	22.40	19.00	22.40	30775
2023-01-12	23.00	25.58	22.40	24.00	58575
2023-01-13	24.40	26.60	24.20	26.40	60380
2023-01-17	27.60	32.00	27.42	27.60	98561
2023-01-18	29.20	30.00	23.60	25.40	84833
2023-01-19	25.20	26.96	24.00	25.80	34271
2023-01-20	26.40	28.00	15.00	15.67	408973
2023-01-23	16.00	18.60	16.00	18.56	143565
2023-01-24	18.20	19.78	18.20	19.60	2892
2023-01-25	21.40	26.00	19.00	25.60	1165150
2023-01-26	24.60	27.00	23.00	24.20	213176
2023-01-27	23.60	24.56	22.80	24.20	80489
2023-01-30	24.20	25.60	23.20	24.20	81820
2023-01-31	24.20	25.20	23.40	24.60	67569
2023-02-01	24.60	26.20	23.80	25.80	88751
2023-02-02	25.80	28.20	25.50	27.20	98721
2023-02-03	28.00	32.60	27.80	30.20	148059
2023-02-06	32.80	34.80	29.20	34.40	181376
2023-02-07	35.20	36.00	32.00	34.00	120166
2023-02-08	33.00	36.00	33.00	34.20	69544
2023-02-09	34.40	35.20	32.00	33.40	72214
2023-02-10	33.40	33.60	30.60	32.60	58303
2023-02-13	32.48	32.99	31.00	32.40	43345
2023-02-14	31.80	33.20	31.20	31.80	39222
2023-02-15	31.80	32.10	29.50	31.80	97568
2023-02-16	30.40	32.40	30.40	31.60	31163
2023-02-17	32.00	33.00	31.80	32.40	36137
2023-02-21	32.00	34.40	31.60	32.00	64574
2023-02-22	32.00	33.00	31.20	31.80	37817
2023-02-23	32.40	34.52	32.40	33.40	58744
2023-02-24	33.40	33.40	31.60	32.20	52201
2023-02-27	33.40	33.40	28.40	29.20	94960
2023-02-28	29.20	30.60	27.00	30.20	56080
2023-03-01	31.00	39.60	31.00	39.20	316675
2023-03-02	39.00	39.80	35.00	36.20	184537
2023-03-03	29.20	32.80	28.60	31.10	444974
2023-03-06	33.00	33.80	30.90	31.00	261719
2023-03-07	32.00	34.50	31.60	33.00	224425
2023-03-08	34.60	35.60	31.60	32.20	199771
2023-03-09	32.60	32.80	29.40	30.00	212113
2023-03-10	31.00	35.80	29.00	31.20	248050
2023-03-13	30.60	35.80	29.55	34.60	252827
2023-03-14	34.60	35.20	33.40	34.00	191149
2023-03-15	33.40	34.40	32.80	33.60	88768
2023-03-16	33.80	33.80	32.00	32.60	94421
2023-03-17	33.00	35.40	32.00	35.20	207266
2023-03-20	36.00	37.10	33.40	35.40	228619
2023-03-21	36.20	42.00	35.60	39.60	532916
2023-03-22	41.60	42.00	36.20	38.00	646243
2023-03-23	34.00	34.40	26.20	28.60	652825
2023-03-24	28.60	28.60	22.60	23.20	410833
2023-03-27	23.00	23.00	18.63	20.20	503638
2023-03-28	22.40	24.80	20.61	23.80	353923
2023-03-29	23.20	27.00	22.60	25.20	354601
2023-03-30	25.60	27.80	25.00	25.60	177866
2023-03-31	25.20	26.20	24.00	25.40	138991
2023-04-03	25.60	25.60	23.30	24.40	112420
2023-04-04	24.00	24.80	23.00	24.60	76001
2023-04-05	24.00	24.20	22.40	23.00	89633
2023-04-06	22.40	24.00	21.42	24.00	94982
2023-04-10	22.80	23.40	21.40	22.20	102223
2023-04-11	21.80	24.00	21.60	23.60	63182
2023-04-12	23.60	23.60	21.60	21.80	80526
2023-04-13	22.20	23.30	22.00	22.80	65475
2023-04-14	22.40	23.00	21.20	21.60	51760
2023-04-17	21.60	23.40	21.20	22.80	58097
2023-04-18	23.00	23.30	22.20	22.60	47716
2023-04-19	22.60	23.00	21.80	22.40	56137
2023-04-20	21.80	23.00	21.20	21.20	57637
2023-04-21	21.10	23.60	21.00	22.60	63917
2023-04-24	22.60	23.00	20.80	21.40	108167
2023-04-25	21.60	22.40	20.20	20.60	146291
2023-04-26	20.60	21.40	19.60	20.60	55397
2023-04-27	20.20	21.00	20.00	20.80	48530
2023-04-28	20.80	21.40	20.20	20.40	38008
2023-05-01	20.40	21.60	20.20	21.00	53058
2023-05-02	21.00	21.40	20.40	20.40	33315
2023-05-03	20.20	20.60	19.70	20.20	43288
2023-05-04	20.00	20.60	19.42	20.20	44263
2023-05-05	20.00	21.20	20.00	21.00	42101
2023-05-08	20.80	21.80	20.80	21.20	29203
2023-05-09	21.20	22.20	20.68	22.20	37712
2023-05-10	22.60	23.00	21.70	22.20	47362
2023-05-11	22.80	23.80	22.20	23.60	61044
2023-05-12	25.40	25.80	22.70	23.40	283061
2023-05-15	22.80	27.90	21.80	27.20	166999
2023-05-16	27.20	28.40	25.80	26.40	115842
2023-05-17	26.40	27.40	25.10	27.00	68028
2023-05-18	27.00	27.02	25.00	25.40	70734
2023-05-19	25.20	27.20	25.20	26.00	45429
2023-05-22	26.00	28.80	26.00	28.40	71212
2023-05-23	28.00	29.60	26.20	27.40	54107
2023-05-24	27.00	27.40	25.60	26.80	31005
2023-05-25	27.20	27.40	25.20	25.60	35867
2023-05-26	26.00	27.25	25.80	27.20	45304
2023-05-30	27.20	27.40	25.60	25.80	35085
2023-05-31	26.60	27.00	24.60	26.60	51532
2023-06-01	26.60	27.20	25.90	26.40	24066
2023-06-02	26.40	26.80	25.60	26.20	24889
2023-06-05	26.40	27.60	25.40	26.00	59990
2023-06-06	26.00	26.80	26.00	26.20	23789
2023-06-07	26.40	26.60	24.80	25.40	51883
2023-06-08	25.40	25.40	24.44	24.80	34952
2023-06-09	25.00	25.20	24.00	24.20	29308
2023-06-12	24.20	25.20	24.10	24.60	28150
2023-06-13	24.40	25.00	24.00	24.00	25643
2023-06-14	24.00	24.00	22.60	23.00	48474
2023-06-15	23.00	23.60	22.50	22.80	43665
2023-06-16	23.00	24.20	22.20	22.20	62052
2023-06-20	22.00	23.00	21.80	22.60	28799
2023-06-21	22.20	23.14	22.00	22.00	17048
2023-06-22	24.20	24.40	22.00	23.40	85636
2023-06-23	23.00	23.60	22.30	23.20	47455
2023-06-26	23.40	23.40	22.20	22.20	17861
2023-06-27	22.20	22.39	20.80	21.80	45115
2023-06-28	22.00	22.50	21.20	22.20	20154
2023-06-29	22.20	22.60	22.00	22.60	15079
2023-06-30	22.40	23.00	22.10	22.60	15912
2023-07-03	22.40	22.80	22.20	22.60	12419
2023-07-05	22.40	23.40	21.60	22.40	31337
2023-07-06	22.00	22.40	21.60	22.20	22575
2023-07-07	22.20	22.40	21.80	22.20	14728
2023-07-10	22.40	22.60	22.09	22.20	17543
2023-07-11	22.60	22.70	21.60	22.00	23116
2023-07-12	22.00	22.40	22.00	22.00	15131
2023-07-13	22.00	22.70	22.00	22.60	21416
2023-07-14	22.20	22.40	21.80	22.00	29662
2023-07-17	22.00	22.80	21.99	22.60	29780
2023-07-18	22.60	23.20	22.40	23.20	17944
2023-07-19	23.00	23.60	22.80	23.00	15852
2023-07-20	23.20	23.20	22.00	22.00	20525
2023-07-21	21.00	21.60	18.00	21.20	127074
2023-07-24	20.80	20.80	19.40	19.60	38741
2023-07-25	19.80	20.60	19.20	19.20	18359
2023-07-26	19.40	20.40	18.60	19.98	30561
2023-07-27	19.80	20.40	18.62	18.80	23039
2023-07-28	18.80	20.20	18.74	19.45	15159
2023-07-31	19.60	20.40	19.20	19.91	31895
2023-08-01	21.00	21.60	19.60	20.80	41295
2023-08-02	20.60	21.40	20.20	20.80	35841
2023-08-03	20.60	21.20	20.40	20.40	12773
2023-08-04	19.90	20.20	18.80	19.52	25896
2023-08-07	19.52	19.93	18.20	18.60	38361
2023-08-08	18.20	19.60	18.20	18.80	21185
2023-08-09	19.80	20.60	19.20	19.50	19667
2023-08-10	19.64	19.80	19.00	19.75	9352
2023-08-11	19.10	19.97	19.10	19.60	8558
2023-08-14	19.30	19.60	17.68	18.33	36940
2023-08-15	18.79	18.80	18.00	18.16	18507
2023-08-16	18.04	18.60	16.70	17.40	39489
2023-08-17	17.20	17.20	16.00	16.21	28605
2023-08-18	16.00	17.10	16.00	16.28	17529
2023-08-21	16.02	17.50	16.02	16.86	14529
2023-08-22	16.90	17.00	16.00	16.40	21843
2023-08-23	16.40	16.80	16.00	16.42	15716
2023-08-24	16.42	16.76	15.12	15.40	20309
2023-08-25	15.60	16.99	14.90	15.50	24767
2023-08-28	15.60	16.15	15.20	15.70	16777
2023-08-29	15.60	17.00	15.00	16.80	18669
2023-08-30	16.98	17.42	16.40	16.85	9548
2023-08-31	16.40	17.36	15.60	15.68	15567
2023-09-01	15.81	16.22	15.62	15.80	7067
2023-09-05	16.00	16.55	15.70	15.86	11947
2023-09-06	18.80	20.80	18.41	20.00	350950
2023-09-07	19.51	20.00	17.80	19.73	53500
2023-09-08	19.73	20.40	18.80	19.87	21366
2023-09-11	19.80	19.80	19.80	19.80	5
2023-09-12	19.38	19.82	19.03	19.70	14003
2023-09-13	19.80	22.80	19.75	22.40	44335
2023-09-14	22.20	22.40	20.60	21.80	29327
2023-09-15	21.60	22.18	21.00	21.40	23647
2023-09-18	21.40	21.80	20.60	21.40	18699
2023-09-19	21.00	21.40	20.60	21.00	20050
2023-09-20	21.00	24.40	21.00	22.80	49368
2023-09-21	23.20	23.40	19.80	20.40	40539
2023-09-22	21.80	22.00	19.60	20.40	22807
2023-09-25	19.80	20.20	19.06	19.40	13770
2023-09-26	19.22	20.01	19.20	19.60	9857
2023-09-27	19.46	20.03	19.20	19.40	13576
2023-09-28	19.60	19.75	18.80	18.80	10527
2023-09-29	18.97	19.56	18.50	18.84	11406
2023-10-02	18.85	19.50	18.20	18.40	15613
2023-10-03	18.19	18.80	18.19	18.50	4399
2023-10-04	18.60	19.00	17.62	18.60	12503
2023-10-05	18.67	20.60	18.50	19.40	22626
2023-10-06	19.08	19.77	18.60	19.20	12851
2023-10-09	19.20	19.40	18.00	18.80	9823
2023-10-10	18.80	19.80	18.80	19.30	9718
2023-10-11	19.80	19.88	18.13	18.50	14915
2023-10-12	18.78	19.00	17.91	18.40	16732
2023-10-13	17.71	20.40	17.70	18.40	22426
2023-10-16	18.60	19.00	17.80	18.80	14958
2023-10-17	18.45	19.19	18.29	18.29	17796
2023-10-18	18.10	18.26	17.00	17.20	17920
2023-10-19	17.20	18.00	16.60	17.51	16855
2023-10-20	17.58	18.20	17.00	17.12	9123
2023-10-23	16.98	17.60	16.43	16.82	10762
2023-10-24	16.82	17.55	16.43	16.90	13494
2023-10-25	16.67	17.34	16.60	16.60	9766
2023-10-26	17.00	17.20	15.60	16.17	14443
2023-10-27	15.81	16.10	15.15	15.52	19633
2023-10-30	15.60	15.81	14.51	15.28	18594
2023-10-31	15.40	15.79	15.00	15.34	13298
2023-11-01	14.80	16.40	14.61	16.07	8700
2023-11-02	15.63	18.34	15.63	17.29	12695
2023-11-03	17.80	18.16	16.01	16.20	27634
2023-11-06	16.20	16.40	15.80	16.00	7109
2023-11-07	16.38	16.38	15.52	16.00	6719
2023-11-08	15.98	16.37	15.60	15.60	5882
2023-11-09	15.60	16.03	15.00	15.06	7998
2023-11-10	15.00	16.00	14.80	15.40	7558
2023-11-13	15.07	15.94	14.80	15.60	13880
2023-11-14	15.40	16.03	15.20	15.80	9641
2023-11-15	15.40	16.40	15.40	15.50	9556
2023-11-16	15.80	16.80	15.25	16.06	17490
2023-11-17	14.40	15.72	11.86	15.60	46697
2023-11-20	15.40	15.80	14.32	14.98	17513
2023-11-21	15.00	15.20	14.60	14.65	10392
2023-11-22	14.42	14.80	14.00	14.30	8226
2023-11-24	14.18	15.36	13.90	14.20	9536
2023-11-27	14.30	14.82	14.06	14.06	14199
2023-11-28	14.80	14.80	13.60	13.64	19322
2023-11-29	13.90	14.20	13.64	13.82	12769
2023-11-30	14.20	14.20	13.80	14.19	14792
2023-12-01	13.81	15.80	13.60	15.62	26593
2023-12-04	15.21	15.99	14.66	15.27	18768
2023-12-05	15.43	16.40	15.00	15.60	31630
2023-12-06	15.49	15.70	15.02	15.18	15530
2023-12-07	16.00	16.20	14.64	14.82	26846
2023-12-08	14.80	15.00	14.42	14.80	20698
2023-12-11	14.60	15.10	14.13	14.93	17178
2023-12-12	14.93	14.96	14.11	14.30	19606
2023-12-13	14.58	14.76	14.02	14.36	13596
2023-12-14	14.40	15.00	14.36	14.90	23489
2023-12-15	15.00	15.23	14.31	14.31	16581
2023-12-18	14.80	15.35	14.41	14.66	27466
2023-12-19	14.84	15.20	14.02	14.40	42665
2023-12-20	14.43	15.00	14.40	15.00	21258
2023-12-21	15.00	15.28	14.25	14.76	25434
2023-12-22	17.56	18.88	15.46	16.40	592630
2023-12-26	16.40	16.40	15.40	15.50	83500
2023-12-27	15.13	16.40	15.13	15.96	42602
2023-12-28	15.57	16.20	15.20	16.20	42330
2023-12-29	16.57	16.58	15.40	15.88	30136
2024-01-02	15.71	16.20	15.12	16.01	30314
2024-01-03	16.00	16.26	15.20	15.67	20485
2024-01-04	15.70	16.09	15.24	15.62	17364
2024-01-05	15.98	15.98	15.26	15.55	18544
2024-01-08	15.40	15.46	14.90	15.36	21144
2024-01-09	15.40	16.40	15.10	16.00	34175
2024-01-10	16.23	16.23	15.60	15.86	17405
2024-01-11	15.89	16.10	15.40	15.63	24934
2024-01-12	15.40	15.80	15.20	15.32	16648
2024-01-16	15.40	15.68	14.80	14.82	20304
2024-01-17	14.70	15.20	14.24	14.24	15647
2024-01-18	14.49	15.00	14.02	15.00	27425
2024-01-19	14.70	14.80	13.80	14.32	23569
2024-01-22	14.40	14.70	13.82	14.30	19090
2024-01-23	14.20	14.40	13.73	13.86	11948
2024-01-24	13.86	14.00	12.85	13.80	22816
2024-01-25	13.43	14.00	13.32	13.50	11701
2024-01-26	13.52	14.00	13.02	13.30	24259
2024-01-29	13.40	13.70	13.03	13.46	103875
2024-01-30	13.60	14.14	13.02	13.16	79176
2024-01-31	13.00	13.40	12.70	12.82	28795
2024-02-01	13.20	13.20	12.50	13.08	31076
2024-02-02	13.20	13.98	12.80	13.98	31572
2024-02-05	14.00	14.00	13.05	13.40	17434
2024-02-06	13.38	13.98	13.20	13.42	14026
2024-02-07	13.60	13.60	13.10	13.10	11893
2024-02-08	13.40	13.60	12.90	13.42	21763
2024-02-09	13.60	14.58	13.44	14.56	43647
2024-02-12	14.60	15.20	13.98	14.10	24534
2024-02-13	14.30	14.60	13.40	13.60	13333
2024-02-14	13.55	14.00	13.30	13.58	13521
2024-02-15	14.00	14.19	13.16	13.85	22651
2024-02-16	14.20	14.48	13.60	14.30	23459
2024-02-20	14.20	14.39	13.80	14.18	16428
2024-02-21	13.85	14.00	13.62	13.80	17173
2024-02-22	13.75	14.49	13.70	13.82	11034
2024-02-23	14.00	14.00	13.62	14.00	24134
2024-02-26	14.00	14.60	13.40	14.39	21994
2024-02-27	14.00	15.00	14.00	14.57	21305
2024-02-28	14.60	14.88	14.24	14.40	12990
2024-02-29	14.56	14.71	14.00	14.15	23241
2024-03-01	14.24	14.78	14.08	14.24	11921
2024-03-04	14.58	14.58	13.60	14.14	18450
2024-03-05	13.80	14.00	13.40	14.00	18271
2024-03-06	13.62	14.20	13.62	13.99	11122
2024-03-07	13.90	13.97	13.60	13.66	4810
2024-03-08	13.89	14.18	13.78	13.82	13205
2024-03-11	13.60	13.80	13.02	13.22	26742
2024-03-12	13.38	13.96	13.20	13.68	19875
2024-03-13	13.42	14.14	13.30	13.30	35601
2024-03-14	13.52	13.89	12.80	12.82	40252
2024-03-15	13.30	14.93	13.28	13.70	67246
2024-03-18	14.30	14.60	13.71	13.87	31061
2024-03-19	13.98	14.88	13.64	14.28	32793
2024-03-20	14.33	15.55	14.33	15.26	44088
2024-03-21	15.60	16.40	15.60	16.06	37094
2024-03-22	16.37	16.37	15.20	15.55	33739
2024-03-25	15.60	15.90	14.42	14.93	24992
2024-03-26	14.79	15.00	14.40	14.80	23074
2024-03-27	15.03	17.00	14.80	16.84	72316
2024-03-28	17.20	19.17	17.00	18.40	75452
2024-04-01	16.20	20.00	15.61	19.36	87369
2024-04-02	19.60	21.80	18.64	21.40	71272
2024-04-03	22.80	24.40	20.70	21.00	132041
2024-04-04	21.00	23.00	20.40	21.60	44165
2024-04-05	22.80	24.20	20.00	23.20	114598
2024-04-08	23.20	24.00	20.80	21.40	70164
2024-04-09	21.40	22.00	17.30	17.50	84580
2024-04-10	16.40	19.55	15.60	18.40	46050
2024-04-11	18.60	19.20	16.40	17.28	26253
2024-04-12	17.28	17.82	15.77	16.20	26923
2024-04-15	17.40	17.60	16.40	16.49	15256
2024-04-16	17.00	17.40	13.80	14.60	63498
2024-04-17	14.46	16.00	14.20	14.44	21492
2024-04-18	14.40	15.00	14.30	14.44	13716
2024-04-19	14.10	14.80	13.60	13.62	18245
2024-04-22	12.00	12.96	10.00	10.28	192657
2024-04-23	10.82	11.60	10.00	10.25	96083
2024-04-24	10.18	12.59	10.11	12.29	326436
2024-04-25	14.50	14.96	12.13	13.00	753807
2024-04-26	12.65	13.43	11.57	12.63	200108
2024-04-29	12.59	12.82	11.90	12.33	112391
2024-04-30	12.20	12.64	11.72	11.98	76446
2024-05-01	11.85	11.86	11.02	11.81	107666
2024-05-02	11.84	12.85	11.52	12.68	65150
2024-05-03	11.75	13.20	11.75	12.51	54051
2024-05-06	12.60	14.09	12.60	13.61	102155
2024-05-07	13.73	14.12	13.41	13.44	40727
2024-05-08	13.39	13.59	13.04	13.05	17270
2024-05-09	13.32	13.57	12.60	12.60	27810
2024-05-10	12.60	13.04	12.16	12.16	30353
2024-05-13	12.25	12.70	12.25	12.70	14814
2024-05-14	12.60	13.44	12.33	13.09	28569
2024-05-15	13.13	13.13	12.54	12.71	22090
2024-05-16	12.28	12.70	11.85	12.00	46216
2024-05-17	12.00	12.00	10.88	11.21	60758
2024-05-20	11.22	12.00	10.82	11.26	54020
2024-05-21	11.12	11.15	10.62	10.62	41467
2024-05-22	10.58	13.17	10.50	12.34	197606
2024-05-23	12.60	12.70	11.84	11.92	73167
2024-05-24	12.00	12.21	11.65	12.02	29408
2024-05-28	12.00	12.27	11.53	11.77	32988
2024-05-29	11.63	12.29	11.40	11.82	38795
2024-05-30	12.09	12.78	11.93	12.42	38209
2024-05-31	12.71	13.49	12.33	12.69	35316
2024-06-03	13.24	13.24	12.10	12.41	18143
2024-06-04	12.15	12.57	12.15	12.34	16542
2024-06-05	12.34	12.98	11.50	12.50	51164
2024-06-06	12.50	13.47	12.50	13.38	91069
2024-06-07	13.21	13.44	12.65	12.84	46437
2024-06-10	12.65	13.55	12.65	13.43	34445
2024-06-11	13.27	13.65	12.83	13.55	37125
2024-06-12	13.92	14.54	13.82	14.37	66214
2024-06-13	14.15	14.49	14.00	14.16	26099
2024-06-14	13.85	14.25	13.36	13.44	59048
2024-06-17	13.28	13.67	12.52	12.59	41770
2024-06-18	12.58	13.00	11.85	12.10	40260
2024-06-20	11.97	12.44	11.53	11.70	69245
2024-06-21	12.08	12.20	11.25	11.62	54013
2024-06-24	11.37	11.85	10.45	11.29	163666
2024-06-25	11.16	11.95	11.16	11.95	72304
2024-06-26	11.87	11.87	11.12	11.20	21687
2024-06-27	11.45	11.66	11.11	11.19	23321
2024-06-28	11.49	11.94	11.15	11.94	52684
2024-07-01	11.96	12.35	11.55	12.04	65352
2024-07-02	11.97	12.10	11.20	11.93	25241
2024-07-03	11.77	12.25	11.77	12.16	20039
2024-07-05	12.15	12.15	11.76	12.05	37479
2024-07-08	12.05	12.13	11.42	11.78	32967
2024-07-09	11.80	11.80	11.33	11.53	38727
2024-07-10	11.50	11.77	11.22	11.32	29174
2024-07-11	11.33	11.51	11.14	11.26	43831
2024-07-12	11.68	11.68	11.26	11.48	17051
2024-07-15	11.68	12.54	11.62	12.50	57053
2024-07-16	12.37	13.08	12.37	12.94	25873
2024-07-17	12.51	13.03	12.51	13.01	18832
2024-07-18	13.04	13.04	12.53	12.64	9696
2024-07-19	12.55	12.55	11.80	11.81	8854
2024-07-22	11.70	11.99	11.51	11.74	15138
2024-07-23	11.51	11.95	11.22	11.48	20823
2024-07-24	11.47	11.91	11.47	11.84	26741
2024-07-25	11.73	12.15	11.63	11.95	30627
2024-07-26	12.21	13.34	11.88	13.24	70977
2024-07-29	13.03	13.20	12.76	13.05	13268
2024-07-30	13.37	13.37	13.00	13.13	4893
2024-07-31	13.13	13.27	12.85	13.11	8205
2024-08-01	12.88	13.07	12.54	12.89	11214
2024-08-02	12.80	12.80	11.59	11.88	14629
2024-08-05	11.11	11.85	11.10	11.68	16738
2024-08-06	11.79	11.82	11.10	11.43	22119
2024-08-07	11.01	11.53	11.01	11.29	9209
2024-08-08	11.05	11.83	10.77	11.59	16575
2024-08-09	11.78	11.85	11.28	11.81	16812
2024-08-12	11.37	11.79	11.37	11.73	8349
2024-08-13	11.47	12.40	11.47	12.15	14651
2024-08-14	12.54	13.00	12.01	12.86	46364
2024-08-15	11.58	13.36	11.58	12.64	26436
2024-08-16	12.45	12.82	12.27	12.79	11723
2024-08-19	12.70	12.96	12.01	12.96	21249
2024-08-20	12.66	12.97	12.31	12.95	11565
2024-08-21	12.34	13.01	12.34	13.00	20987
2024-08-22	12.48	13.00	12.45	13.00	14967
2024-08-23	13.00	13.00	12.61	12.98	16401
2024-08-26	12.77	12.87	12.51	12.87	9013
2024-08-27	12.42	13.00	12.42	12.97	52088
2024-08-28	12.73	12.99	12.51	12.96	57669
2024-08-29	12.44	12.97	12.44	12.95	7538
2024-08-30	12.46	12.76	11.51	11.89	40636
2024-09-03	11.77	11.99	11.50	11.59	10369
2024-09-04	11.32	11.54	10.76	11.32	42580
2024-09-05	11.43	11.56	11.26	11.55	4227
2024-09-06	11.60	11.60	11.25	11.44	4341
2024-09-09	11.58	11.73	10.97	11.70	10018
2024-09-10	11.53	11.99	11.45	11.95	5408
2024-09-11	11.64	11.86	11.42	11.62	24303
2024-09-12	11.76	11.80	11.33	11.35	18245
2024-09-13	11.21	12.68	11.21	11.94	32898
2024-09-16	12.01	12.10	11.51	11.80	6395
2024-09-17	11.60	11.98	11.60	11.63	7235
2024-09-18	11.63	12.33	11.56	11.62	29932
2024-09-19	11.91	12.27	11.69	11.72	27974
2024-09-20	11.70	11.88	10.94	11.27	40312
2024-09-23	11.18	11.28	10.87	10.87	21641
2024-09-24	11.00	11.19	10.75	10.77	22498
2024-09-25	10.98	11.24	10.81	10.82	10091
2024-09-26	10.86	11.28	10.60	10.79	22683
2024-09-27	10.65	10.79	10.61	10.74	12705
2024-09-30	10.74	10.88	10.50	10.75	14387
2024-10-01	10.61	10.71	10.41	10.61	17231
2024-10-02	10.52	10.68	10.41	10.55	8291
2024-10-03	10.46	10.70	10.26	10.70	17842
2024-10-04	10.52	10.93	10.42	10.90	17685
2024-10-07	10.73	11.15	10.72	11.13	9994
2024-10-08	10.98	11.15	10.51	10.71	17224
2024-10-09	10.79	10.97	10.57	10.85	7062
2024-10-10	10.70	10.82	10.45	10.52	19661
2024-10-11	10.75	10.95	10.38	10.61	12725
2024-10-14	10.69	10.69	10.29	10.30	10884
2024-10-15	10.30	10.48	10.14	10.17	25792
2024-10-16	10.44	10.97	10.28	10.74	28639
2024-10-17	10.65	11.15	10.60	11.15	19429
2024-10-18	11.01	11.58	10.37	11.26	42879
2024-10-21	11.49	11.49	11.07	11.22	16728
2024-10-22	11.09	11.39	11.09	11.38	3019
2024-10-23	11.11	11.41	11.07	11.30	18444
2024-10-24	11.40	11.70	11.12	11.16	10838
2024-10-25	11.30	13.25	11.29	12.60	74991
2024-10-28	12.92	12.92	12.10	12.47	8427
2024-10-29	12.61	13.92	12.54	13.39	25478
2024-10-30	13.39	13.39	12.65	12.83	28116
2024-10-31	12.77	13.00	12.70	13.00	5620
2024-11-01	12.85	13.13	12.66	13.09	10602
2024-11-04	13.09	13.45	13.00	13.03	20154
2024-11-05	13.03	13.26	13.00	13.26	14219
2024-11-06	13.47	13.47	12.78	13.26	10430
2024-11-07	12.91	13.40	12.74	13.11	31689
2024-11-08	13.28	13.78	13.03	13.50	23505
2024-11-11	13.51	13.68	12.89	13.35	10773
2024-11-12	13.58	13.73	13.14	13.45	19359
2024-11-13	13.31	14.00	13.27	13.90	27119
2024-11-14	14.08	14.75	13.82	14.48	30025
2024-11-15	14.50	14.97	13.90	14.37	31566
2024-11-18	14.33	14.99	14.33	14.96	47783
2024-11-19	14.93	15.63	14.93	15.63	14825
2024-11-20	15.68	16.64	15.02	15.12	45617
2024-11-21	18.98	19.98	17.17	17.45	451789
2024-11-22	17.73	21.28	17.52	20.40	255755
2024-11-25	20.39	20.50	17.25	18.69	147562
2024-11-26	18.60	20.20	17.82	19.59	32935
2024-11-27	19.53	20.20	19.25	20.20	26722
2024-11-29	20.21	20.50	19.56	20.21	10091
2024-12-02	20.20	20.46	18.71	18.76	30767
2024-12-03	18.80	18.96	17.41	17.71	62747
2024-12-04	17.95	20.33	17.83	19.95	96482
2024-12-05	19.84	20.66	18.03	19.93	39440
2024-12-06	19.27	24.00	18.43	23.73	120254
2024-12-09	23.51	24.00	22.14	22.51	49833
2024-12-10	22.17	24.00	22.15	22.17	24649
2024-12-11	21.94	22.25	21.22	21.82	36812
2024-12-12	21.48	22.08	21.15	21.64	45806
2024-12-13	22.78	23.89	22.20	22.88	101274
2024-12-16	22.83	23.66	22.80	23.26	37508
2024-12-17	23.17	24.99	22.10	22.81	58967
2024-12-18	22.47	22.78	19.24	20.53	90508
2024-12-19	20.49	23.21	20.24	22.51	85919
2024-12-20	22.12	24.00	21.20	23.22	148362
2024-12-23	22.90	24.31	21.88	23.40	75044
2024-12-24	23.26	23.70	22.63	23.43	31947
2024-12-26	23.20	23.42	22.70	23.22	49538
2024-12-27	23.44	24.25	22.85	23.69	134433
2024-12-30	23.99	25.32	23.26	25.25	116886
2024-12-31	25.61	27.44	25.11	26.88	183549
2025-01-02	27.11	28.42	26.01	27.30	134338
2025-01-03	27.30	27.69	25.41	26.62	118544
2025-01-06	26.57	27.00	25.11	26.81	171468
2025-01-07	27.12	27.70	26.12	27.00	234061
2025-01-08	27.60	27.60	21.50	24.88	231579
2025-01-10	24.79	25.45	22.50	24.00	136361
2025-01-13	23.94	24.39	21.11	21.19	95052
2025-01-14	21.02	22.35	20.82	20.92	74828
2025-01-15	21.09	21.92	19.87	20.42	93217
2025-01-16	20.42	21.80	20.26	21.25	113494
2025-01-17	21.04	22.00	20.76	21.70	229225
2025-01-21	21.90	22.68	21.64	22.18	82675
2025-01-22	22.00	22.22	21.63	21.99	125219
2025-01-23	21.90	22.65	21.55	21.80	147984
2025-01-24	21.59	21.60	18.57	18.91	72892
2025-01-27	19.02	19.28	18.11	18.12	51459
2025-01-28	17.97	19.24	17.59	18.92	74074
2025-01-29	18.81	18.81	17.68	17.85	31708
2025-01-30	17.65	18.12	17.17	18.10	72545
2025-01-31	18.07	19.00	17.92	18.58	77170
2025-02-03	18.33	19.50	18.04	18.95	134306
2025-02-04	18.87	20.29	18.76	20.04	168755
2025-02-05	20.19	21.46	20.19	20.22	35016
2025-02-06	20.00	21.39	19.72	21.23	77258
2025-02-07	21.38	21.94	21.06	21.68	157418
2025-02-10	21.70	22.62	21.49	21.73	79034
2025-02-11	21.50	22.93	21.15	21.99	40532
2025-02-12	21.74	24.81	21.74	23.47	125686
2025-02-13	23.00	24.99	22.80	23.33	126628
2025-02-14	23.22	24.30	22.34	23.94	106454
2025-02-18	23.88	24.32	23.60	24.00	86507
2025-02-19	23.94	24.95	23.40	23.81	168700
2025-02-20	23.40	23.40	20.50	22.38	84259
2025-02-21	22.29	22.30	21.23	21.54	51838
2025-02-24	21.50	21.52	19.96	20.50	71067
2025-02-25	20.47	22.16	20.11	21.42	105739
2025-02-26	21.53	22.59	21.42	22.13	102609
2025-02-27	22.11	24.14	21.82	23.85	61488
2025-02-28	23.75	25.24	23.16	24.90	257214
2025-03-03	24.86	25.78	23.02	23.05	150161
2025-03-04	22.56	24.00	22.28	23.16	98042
2025-03-05	22.96	23.64	22.62	23.50	51437
2025-03-06	23.37	24.00	23.11	23.61	51232
2025-03-07	21.85	23.94	21.85	23.66	52851
2025-03-10	24.14	24.14	21.78	22.39	106453
2025-03-11	21.96	21.96	20.15	21.00	126939
2025-03-12	21.92	23.66	21.00	23.00	148656
2025-03-13	23.15	23.44	21.76	22.36	84965
2025-03-14	22.31	22.70	22.04	22.05	60726
2025-03-17	22.45	22.59	21.30	22.27	90681
2025-03-18	22.27	23.25	21.91	22.75	82483
2025-03-19	22.84	23.22	22.04	22.75	188792
2025-03-20	22.28	23.49	22.28	23.10	816820
2025-03-21	23.06	23.50	21.20	22.47	197853
2025-03-24	22.58	23.76	22.40	23.63	104525
2025-03-25	23.50	23.50	21.76	22.03	210562
2025-03-26	21.83	22.23	20.67	20.83	201515
2025-03-27	20.55	21.93	19.83	21.58	67453
2025-03-28	21.81	22.64	21.50	22.39	77386
2025-03-31	21.88	22.64	21.04	21.54	88056
2025-04-01	21.39	22.04	18.78	18.92	151452
2025-04-02	18.34	19.21	18.03	18.37	135097
2025-04-03	17.75	18.42	17.50	17.82	168562
2025-04-04	17.20	17.20	16.10	16.43	119539
2025-04-07	16.10	16.79	15.22	16.52	139141
2025-04-08	16.92	17.75	16.32	17.10	468547
2025-04-09	16.77	18.01	15.76	17.47	575841
2025-04-10	17.04	18.48	16.51	17.09	341068
2025-04-11	17.19	18.34	16.69	18.21	213074
2025-04-14	18.50	19.31	18.38	18.74	82134
2025-04-15	18.72	20.17	18.72	20.00	117420
2025-04-16	19.64	19.83	18.90	19.18	57095
2025-04-17	19.25	19.58	18.69	19.44	112586
2025-04-21	19.18	21.00	19.18	20.69	62832
2025-04-22	20.75	22.66	20.50	21.98	131553
2025-04-23	22.12	22.82	21.23	21.90	147497
2025-04-24	21.90	22.03	20.43	21.48	101341
2025-04-25	21.37	22.06	20.95	21.54	50806
2025-04-28	21.66	21.66	20.65	21.03	149367
2025-04-29	20.79	21.45	19.97	21.12	79549
2025-04-30	20.79	21.05	20.00	20.89	59429
2025-05-01	20.80	22.80	20.80	21.75	138646
2025-05-02	21.93	22.30	21.16	21.69	132651
2025-05-05	21.55	22.00	21.22	21.50	27290
2025-05-06	21.31	21.60	19.67	19.70	56930
2025-05-07	19.71	19.71	18.88	18.98	50232
2025-05-08	18.87	20.22	18.75	19.15	55590
2025-05-09	20.97	20.97	18.51	18.63	61607
2025-05-12	19.11	20.29	18.69	19.43	216524
2025-05-13	19.86	20.13	19.16	19.36	64180
2025-05-14	19.21	19.50	18.91	19.31	66246
2025-05-15	19.33	21.19	19.10	21.04	277111
2025-05-16	21.52	25.58	21.48	25.50	278845
2025-05-19	24.99	27.64	24.18	26.49	382437
2025-05-20	26.28	27.49	25.82	26.90	285519
2025-05-21	26.93	27.00	25.29	26.25	262620
2025-05-22	26.11	26.55	25.21	25.70	159840
2025-05-23	25.95	25.95	24.12	24.28	163459
2025-05-27	24.57	24.65	22.96	24.00	170081
2025-05-28	24.07	24.91	21.84	22.69	211420
2025-05-29	22.54	22.78	21.58	22.02	111948
2025-05-30	21.99	22.35	21.57	21.68	116386
2025-06-02	21.46	22.94	21.46	22.67	188485
2025-06-03	22.81	23.62	22.50	23.30	78993
2025-06-04	23.73	24.77	23.73	24.05	363087
2025-06-05	25.06	25.06	23.58	24.05	225731
2025-06-06	24.13	25.30	23.85	25.22	192832
2025-06-09	25.53	25.87	23.56	25.38	252946
2025-06-10	25.22	26.19	23.89	26.17	248764
2025-06-11	26.20	27.00	25.30	25.93	319260
2025-06-12	25.44	25.94	24.20	24.26	151195
2025-06-13	23.79	24.19	22.84	22.84	239404
2025-06-16	23.04	23.86	22.30	22.41	120261
2025-06-17	22.03	22.44	21.14	22.10	204127
2025-06-18	22.60	22.60	21.25	21.31	127800
2025-06-20	21.41	21.53	20.16	21.02	397004
2025-06-23	40.63	45.39	37.76	44.95	6741757
2025-06-24	49.71	56.83	43.04	46.84	3484011
2025-06-25	43.68	50.00	43.00	49.33	3651364
2025-06-26	48.92	51.46	47.10	48.03	1938091
2025-06-27	46.75	49.50	45.42	49.45	3750985
2025-06-30	48.50	50.48	46.18	48.71	1157429
2025-07-01	48.50	49.25	45.00	49.03	837737
2025-07-02	47.60	48.76	44.46	47.87	1157993
2025-07-03	47.46	49.37	46.39	48.78	412729
2025-07-07	48.00	48.52	45.59	48.30	765253
2025-07-08	46.01	50.66	45.87	50.45	1168611
2025-07-09	51.16	52.33	47.69	50.96	1253559
2025-07-10	50.88	52.31	49.31	50.88	464233
2025-07-11	52.50	52.50	48.37	50.54	497008
2025-07-14	50.45	55.75	49.43	55.32	1336741
2025-07-15	54.93	55.31	50.94	51.50	701581
2025-07-16	52.05	52.53	50.25	52.26	437115
2025-07-17	52.52	56.49	51.69	56.15	584298
2025-07-18	56.47	61.60	54.52	59.96	1113634
2025-07-21	59.95	60.38	56.17	57.05	913123
2025-07-22	56.91	62.16	54.91	61.53	694479
2025-07-23	62.87	66.95	61.00	64.85	837839
2025-07-24	65.24	65.24	62.00	62.82	656733
2025-07-25	62.91	63.84	60.73	61.85	360362
2025-07-28	62.64	63.20	60.71	62.68	286354
2025-07-29	62.85	63.17	61.02	61.93	204682
2025-07-30	61.93	63.88	61.19	61.79	293546
2025-07-31	61.47	64.95	61.43	63.31	362319
2025-08-01	62.18	64.25	61.90	62.90	302041
2025-08-04	62.90	63.48	62.14	62.46	238321
2025-08-05	62.17	62.85	59.64	61.77	326187
2025-08-06	62.46	62.73	60.59	61.99	561044
2025-08-07	62.71	62.79	59.57	61.73	325896
2025-08-08	57.79	62.38	56.53	62.00	424782
2025-08-11	62.99	63.50	60.55	62.00	344512
2025-08-12	62.80	64.26	60.60	62.00	303564
2025-08-13	62.50	63.27	60.30	63.25	709702
2025-08-14	62.72	65.46	60.85	63.55	808478
2025-08-15	63.76	66.20	62.15	65.22	632452
2025-08-18	66.20	66.80	62.50	63.24	450768
2025-08-19	63.00	63.58	60.97	61.49	421013
2025-08-20	61.45	65.78	59.80	65.03	500381
2025-08-21	64.67	69.36	63.65	67.49	662611
2025-08-22	67.94	68.00	65.69	66.37	558355
2025-08-25	65.99	67.09	63.72	64.13	263247
2025-08-26	64.40	67.33	64.01	66.96	671355
2025-08-27	66.74	66.90	64.97	65.39	196437
2025-08-28	65.78	66.28	64.67	65.23	298713
2025-08-29	65.36	65.72	63.82	65.39	188319
2025-09-02	65.19	67.00	62.50	63.79	525687
2025-09-03	63.71	64.48	62.02	63.43	194051
2025-09-04	62.98	65.10	60.97	64.93	242930
2025-09-05	64.99	66.50	62.69	63.17	424599
2025-09-08	64.32	64.39	61.10	62.15	542535
2025-09-09	62.18	65.10	61.31	62.96	830000
2025-09-10	63.06	65.84	62.07	63.44	818260
2025-09-11	62.86	65.43	62.86	64.87	568106
2025-09-12	64.43	65.85	63.50	65.62	378661
2025-09-15	66.36	67.86	63.80	66.91	1176638
2025-09-16	66.94	69.21	64.39	64.71	769040
2025-09-17	64.72	66.81	64.01	64.85	611767
2025-09-18	66.12	71.49	65.80	71.22	986337
2025-09-19	71.48	74.52	68.48	68.71	1833117
2025-09-22	70.72	75.64	68.22	75.47	741930
2025-09-23	75.46	76.00	72.30	73.49	737678
2025-09-24	77.40	90.64	77.00	88.58	3338956
2025-09-25	88.69	89.85	84.55	84.76	1293610
2025-09-26	84.56	90.85	83.09	90.50	2132501
2025-09-29	91.27	97.75	89.46	95.26	2047704
2025-09-30	94.62	99.00	94.10	95.76	1606219
2025-10-01	95.50	100.49	95.27	96.34	908805
2025-10-02	96.34	101.91	96.34	98.50	1084690
2025-10-03	99.81	106.63	98.91	101.99	1494950
2025-10-06	103.59	105.57	96.35	96.45	691437
2025-10-07	97.56	103.07	96.44	102.17	1282788
2025-10-08	102.29	102.30	98.11	98.51	844990
2025-10-09	102.00	111.35	102.00	110.76	1617406
2025-10-10	116.40	121.21	110.86	113.05	1604125
2025-10-13	113.03	116.99	109.36	116.15	880401
2025-10-14	114.90	116.15	110.00	110.64	613718
2025-10-15	109.96	110.99	105.45	105.62	941269
2025-10-16	109.43	109.55	100.07	102.02	713669
2025-10-17	99.26	103.02	98.45	101.52	766207
2025-10-20	102.08	103.00	97.85	100.56	723580
2025-10-21	99.38	104.77	99.00	103.22	759322
2025-10-22	101.62	103.00	97.17	99.33	687494
2025-10-23	99.25	99.25	94.61	96.16	858867
2025-10-24	97.74	97.74	93.00	93.12	652166

Explore More About CDTX

Coins representing dividend payouts and trends

CDTX Dividend History

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

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

CDTX Stock Split History

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

Graph showing historical stock prices and market trends

CDTX Historical Prices

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

Web Analytics