CRSP Historical Prices

Summary

Key Stock Metrics

30.04

(April 7, 2025)

52-Week Low

67.88

(June 13, 2024)

52-Week High

220.20

(January 15, 2021)

All-Time High

36.78

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-10-19	15.00	16.32	14.01	14.09	1884289
2016-10-20	14.06	14.23	13.85	13.94	355603
2016-10-21	14.00	14.18	13.75	13.82	113857
2016-10-24	14.05	14.15	13.90	14.01	100745
2016-10-25	14.15	14.50	14.01	14.41	85089
2016-10-26	14.99	14.99	14.38	14.80	117799
2016-10-27	15.47	17.49	14.97	15.82	228840
2016-10-28	16.40	17.00	16.37	16.74	119733
2016-10-31	17.50	18.88	17.07	18.25	256372
2016-11-01	18.68	18.74	17.75	17.95	119908
2016-11-02	18.74	18.74	15.06	15.36	148743
2016-11-03	15.40	15.92	15.02	15.32	143092
2016-11-04	15.50	15.50	15.00	15.20	54878
2016-11-07	16.27	16.27	15.05	15.21	45955
2016-11-08	15.20	16.11	15.20	15.89	97785
2016-11-09	15.89	16.90	15.89	16.27	73880
2016-11-10	16.76	18.19	16.50	16.84	37867
2016-11-11	18.33	18.33	17.07	17.50	89267
2016-11-14	18.17	18.20	17.10	17.60	74533
2016-11-15	17.74	18.58	17.08	18.15	100753
2016-11-16	18.75	21.61	18.53	21.58	192394
2016-11-17	21.75	23.97	20.90	21.80	185667
2016-11-18	21.78	23.30	20.00	20.50	70963
2016-11-21	20.54	21.49	20.53	20.80	84830
2016-11-22	21.13	21.49	20.00	20.07	47088
2016-11-23	20.10	20.43	18.06	19.34	72358
2016-11-25	19.96	20.50	19.96	20.40	14089
2016-11-28	21.43	21.98	20.55	20.56	59764
2016-11-29	21.20	23.25	20.56	23.07	62132
2016-11-30	23.00	23.25	21.12	21.82	108811
2016-12-01	21.67	21.70	19.98	19.98	115203
2016-12-02	20.50	21.00	19.00	19.03	70376
2016-12-05	19.10	21.02	19.10	20.94	46119
2016-12-06	21.68	22.38	20.33	22.23	61433
2016-12-07	21.80	22.00	20.54	20.89	84999
2016-12-08	20.90	21.54	20.27	21.10	60186
2016-12-09	21.29	21.97	20.10	20.77	37805
2016-12-12	21.01	21.50	20.08	20.36	34361
2016-12-13	20.00	21.13	19.15	19.60	105746
2016-12-14	19.12	19.88	18.63	19.11	62558
2016-12-15	19.20	19.80	18.76	19.18	36356
2016-12-16	20.28	20.28	19.05	19.52	41490
2016-12-19	19.85	21.00	19.70	20.55	57996
2016-12-20	20.87	21.98	20.18	20.18	76232
2016-12-21	20.75	21.50	20.07	20.28	77709
2016-12-22	20.76	21.24	20.00	20.12	34705
2016-12-23	20.27	20.90	20.05	20.86	12883
2016-12-27	21.59	21.59	20.60	21.02	36915
2016-12-28	21.50	21.50	20.00	20.00	65817
2016-12-29	21.10	21.10	20.00	20.03	16699
2016-12-30	20.45	20.69	19.95	20.26	21607
2017-01-03	21.00	22.50	20.50	22.50	48863
2017-01-04	24.85	25.00	21.51	23.55	190197
2017-01-05	24.00	24.01	22.26	22.96	57052
2017-01-06	24.36	24.36	21.60	22.54	54857
2017-01-09	23.40	23.40	22.30	22.89	48747
2017-01-10	23.20	23.20	22.59	22.99	34340
2017-01-11	23.00	23.00	21.73	22.39	64919
2017-01-12	22.93	22.99	21.88	22.23	43224
2017-01-13	22.60	22.87	21.00	21.14	49780
2017-01-17	21.34	22.06	21.30	21.50	29936
2017-01-18	21.97	22.48	21.50	22.23	39061
2017-01-19	22.23	22.45	21.02	21.03	49826
2017-01-20	21.39	21.68	20.00	20.00	61050
2017-01-23	20.00	20.50	17.62	18.54	194369
2017-01-24	18.86	18.95	18.12	18.95	56758
2017-01-25	19.00	19.20	18.20	18.84	31635
2017-01-26	18.41	18.84	18.33	18.58	43657
2017-01-27	18.57	18.92	18.30	18.43	24038
2017-01-30	18.00	18.34	17.70	17.74	64151
2017-01-31	17.50	18.34	17.50	17.75	52503
2017-02-01	17.50	18.37	17.01	17.22	36324
2017-02-02	17.22	17.22	15.58	16.26	105848
2017-02-03	16.04	16.25	15.27	15.65	98108
2017-02-06	15.73	16.47	15.67	15.75	55009
2017-02-07	15.80	15.80	15.22	15.22	52754
2017-02-08	15.25	15.49	14.50	14.90	81357
2017-02-09	14.95	15.19	14.64	14.78	132068
2017-02-10	14.78	15.21	14.50	15.01	52312
2017-02-13	15.21	16.56	15.10	16.43	91904
2017-02-14	16.46	17.49	16.20	17.26	77757
2017-02-15	17.26	17.52	11.63	15.90	725346
2017-02-16	16.18	19.00	15.50	18.49	293754
2017-02-17	19.00	19.99	17.35	18.07	172966
2017-02-21	18.13	18.90	17.10	17.30	103144
2017-02-22	17.35	17.71	16.54	17.71	69142
2017-02-23	17.85	18.00	17.02	17.64	51883
2017-02-24	17.69	18.14	17.17	17.90	43247
2017-02-27	18.03	19.95	18.00	19.95	122054
2017-02-28	20.16	24.00	19.25	23.73	164133
2017-03-01	23.50	23.50	21.50	22.47	88604
2017-03-02	22.50	23.50	21.00	21.54	80130
2017-03-03	21.69	22.50	21.01	21.14	34800
2017-03-06	21.39	22.34	20.70	21.88	36993
2017-03-07	22.04	22.47	20.70	21.34	48559
2017-03-08	21.53	22.87	21.53	22.43	56817
2017-03-09	22.82	23.90	21.02	21.37	194639
2017-03-10	21.62	23.37	21.03	21.15	32141
2017-03-13	22.00	22.64	20.88	21.17	85767
2017-03-14	21.60	22.19	21.17	21.34	53530
2017-03-15	21.50	21.98	20.12	21.00	52074
2017-03-16	21.25	21.53	20.21	20.49	59028
2017-03-17	20.96	21.22	20.25	20.75	40044
2017-03-20	20.85	21.29	20.20	21.24	29001
2017-03-21	21.24	21.45	19.50	19.72	46836
2017-03-22	19.67	20.02	18.16	18.68	56176
2017-03-23	18.58	19.75	17.80	17.81	65994
2017-03-24	17.90	18.55	17.87	17.88	48305
2017-03-27	18.50	18.84	18.00	18.24	70368
2017-03-28	20.00	20.80	19.00	20.42	164164
2017-03-29	21.00	21.00	19.38	20.77	103305
2017-03-30	21.27	21.27	20.20	20.72	53553
2017-03-31	20.80	21.93	20.61	21.77	83809
2017-04-03	22.00	22.22	21.11	21.61	90688
2017-04-04	21.30	21.58	20.29	20.90	89946
2017-04-05	20.74	21.09	19.34	19.85	62505
2017-04-06	19.80	20.13	19.30	19.47	43366
2017-04-07	19.50	19.92	19.00	19.29	25459
2017-04-10	19.19	19.59	18.57	18.86	58601
2017-04-11	18.69	19.19	18.56	18.90	31255
2017-04-12	19.00	19.00	18.65	18.90	20543
2017-04-13	18.60	19.46	18.60	19.41	37776
2017-04-17	19.47	19.99	19.03	19.87	61555
2017-04-18	19.99	20.30	19.06	19.17	45859
2017-04-19	19.05	19.09	17.05	17.57	242357
2017-04-20	17.36	17.80	17.11	17.29	90282
2017-04-21	17.25	17.48	16.82	16.97	102831
2017-04-24	17.00	17.02	16.14	16.58	91053
2017-04-25	16.99	17.10	16.60	16.90	66543
2017-04-26	17.02	17.02	16.57	16.67	47834
2017-04-27	17.00	17.02	16.57	17.00	98633
2017-04-28	16.84	17.02	16.42	17.02	49252
2017-05-01	17.00	17.02	16.28	17.02	97881
2017-05-02	17.00	17.08	16.30	16.60	83880
2017-05-03	16.84	16.84	15.51	16.21	112886
2017-05-04	16.30	16.92	15.90	16.70	67775
2017-05-05	17.00	17.05	16.57	16.98	92796
2017-05-08	17.00	17.00	16.25	16.70	62744
2017-05-09	16.98	17.02	16.74	16.95	56351
2017-05-10	17.00	17.02	16.69	17.02	53303
2017-05-11	17.02	17.02	16.10	16.79	56429
2017-05-12	17.00	17.02	16.82	17.00	48358
2017-05-15	17.02	17.20	16.84	17.15	188363
2017-05-16	17.07	17.10	16.29	16.52	159240
2017-05-17	16.40	16.74	15.51	15.51	179200
2017-05-18	15.47	16.19	15.21	15.77	67905
2017-05-19	15.88	15.98	15.49	15.54	60004
2017-05-22	15.99	15.99	15.33	15.55	59559
2017-05-23	15.99	15.99	15.40	15.75	43397
2017-05-24	15.94	15.94	15.56	15.65	26292
2017-05-25	15.75	15.84	15.14	15.38	52500
2017-05-26	15.02	15.54	15.02	15.04	60528
2017-05-30	15.04	15.39	13.90	14.24	231918
2017-05-31	14.01	14.20	13.50	13.62	145738
2017-06-01	13.76	14.40	13.54	14.34	113216
2017-06-02	14.99	14.99	14.14	14.24	72013
2017-06-05	14.53	14.53	13.67	14.28	92115
2017-06-06	14.17	14.71	14.10	14.31	90445
2017-06-07	14.40	15.00	14.10	14.78	86152
2017-06-08	14.78	15.13	14.65	15.00	80859
2017-06-09	15.13	15.14	14.54	14.60	64833
2017-06-12	14.79	15.14	14.00	14.21	129802
2017-06-13	14.10	14.64	14.02	14.48	61443
2017-06-14	14.57	14.57	14.22	14.25	37607
2017-06-15	14.20	14.51	14.18	14.43	64944
2017-06-16	14.43	14.83	14.34	14.81	42731
2017-06-19	15.00	15.13	14.75	14.79	212492
2017-06-20	15.00	15.10	14.32	14.88	84307
2017-06-21	14.88	15.15	14.75	15.04	86752
2017-06-22	15.04	16.28	15.01	16.14	209294
2017-06-23	16.28	16.77	15.75	16.44	156279
2017-06-26	16.84	17.28	16.53	17.25	209570
2017-06-27	17.65	17.85	17.11	17.31	163060
2017-06-28	17.31	17.84	16.10	17.11	194843
2017-06-29	17.01	17.10	15.56	16.07	200377
2017-06-30	16.09	16.19	15.67	16.02	49208
2017-07-03	15.97	16.16	15.55	15.81	48706
2017-07-05	15.80	16.47	15.64	16.08	72466
2017-07-06	16.08	16.30	15.65	15.78	31704
2017-07-07	15.68	15.91	15.68	15.88	35572
2017-07-10	15.99	16.20	15.67	16.03	64696
2017-07-11	16.24	16.70	16.13	16.67	71661
2017-07-12	16.58	16.94	16.25	16.71	84277
2017-07-13	17.00	17.25	16.41	17.07	213449
2017-07-14	16.82	16.99	16.41	16.99	155817
2017-07-17	17.00	17.29	16.50	17.10	72054
2017-07-18	17.08	17.09	16.35	17.00	59585
2017-07-19	17.01	17.06	16.51	16.89	71258
2017-07-20	16.78	16.98	16.15	16.53	87467
2017-07-21	16.45	16.91	16.37	16.64	28201
2017-07-24	16.60	17.20	16.53	17.09	94125
2017-07-25	17.20	17.74	17.02	17.49	113066
2017-07-26	17.50	17.93	17.43	17.74	96305
2017-07-27	17.95	18.37	17.16	17.67	214643
2017-07-28	17.70	17.73	17.01	17.29	73870
2017-07-31	17.29	17.61	17.05	17.49	77049
2017-08-01	17.50	17.50	16.50	16.90	76303
2017-08-02	17.02	17.19	16.59	16.75	73500
2017-08-03	16.73	18.04	16.73	17.91	262581
2017-08-04	18.21	18.55	17.79	18.40	174232
2017-08-07	18.98	18.98	18.32	18.50	177286
2017-08-08	18.65	18.99	18.40	18.74	146378
2017-08-09	18.50	18.91	17.12	17.57	118692
2017-08-10	17.56	18.48	17.32	17.80	133188
2017-08-11	18.46	19.94	18.16	19.22	577867
2017-08-14	19.45	19.99	19.22	19.68	262947
2017-08-15	19.89	20.00	19.09	19.35	126734
2017-08-16	19.25	19.78	18.77	18.86	142912
2017-08-17	18.61	19.12	18.00	18.42	156193
2017-08-18	18.37	18.68	18.13	18.34	60044
2017-08-21	18.13	18.96	18.10	18.35	61730
2017-08-22	18.39	18.86	18.25	18.37	129610
2017-08-23	18.57	18.75	18.23	18.41	115638
2017-08-24	18.40	19.62	18.40	19.35	185816
2017-08-25	19.35	19.80	19.09	19.50	130774
2017-08-28	19.80	20.37	19.32	19.69	566493
2017-08-29	19.60	19.93	19.25	19.84	101025
2017-08-30	19.91	20.92	19.91	20.66	344014
2017-08-31	20.90	21.32	20.17	20.48	234590
2017-09-01	20.39	20.59	19.69	20.56	127520
2017-09-05	20.49	20.71	19.49	20.20	146784
2017-09-06	19.72	19.95	18.15	18.47	449668
2017-09-07	18.68	19.48	18.59	19.10	200036
2017-09-08	19.16	19.25	18.20	18.74	128660
2017-09-11	19.09	19.36	18.56	19.15	84754
2017-09-12	19.15	19.30	18.06	18.92	182732
2017-09-13	18.72	19.12	18.55	19.04	57872
2017-09-14	18.88	19.11	18.58	19.10	148339
2017-09-15	19.00	19.31	18.75	19.19	99395
2017-09-18	19.03	19.27	18.91	19.07	129049
2017-09-19	19.05	19.20	18.53	18.75	116507
2017-09-20	18.89	19.12	18.75	18.92	116988
2017-09-21	18.80	19.29	18.15	19.02	353656
2017-09-22	19.00	19.06	18.41	18.97	156701
2017-09-25	19.00	19.12	18.62	18.95	168945
2017-09-26	18.88	18.98	17.01	17.02	471506
2017-09-27	17.23	17.34	16.16	16.77	317838
2017-09-28	16.99	18.06	16.50	17.51	283989
2017-09-29	17.75	18.01	17.30	17.87	132780
2017-10-02	18.09	18.95	17.52	18.39	413266
2017-10-03	18.75	19.23	17.81	19.12	532831
2017-10-04	19.16	19.47	18.61	19.09	418329
2017-10-05	19.05	19.29	18.35	19.19	311558
2017-10-06	19.21	19.53	19.07	19.30	315567
2017-10-09	19.45	19.83	19.35	19.70	194407
2017-10-10	19.66	19.66	19.26	19.45	153218
2017-10-11	19.35	19.59	18.61	18.80	148401
2017-10-12	18.78	19.07	18.51	18.72	160267
2017-10-13	18.70	18.91	17.89	18.42	225956
2017-10-16	18.60	18.87	17.95	18.44	173819
2017-10-17	18.50	19.00	18.09	18.30	174712
2017-10-18	18.45	18.51	17.59	17.79	201753
2017-10-19	17.55	19.17	17.55	18.97	276638
2017-10-20	18.95	19.43	18.79	19.07	240823
2017-10-23	19.24	19.70	19.10	19.40	287350
2017-10-24	19.29	19.67	19.10	19.29	123654
2017-10-25	19.29	19.59	18.30	18.94	232712
2017-10-26	19.03	19.09	18.29	18.49	177706
2017-10-27	18.51	19.00	18.37	18.95	164879
2017-10-30	18.96	19.25	18.78	19.01	190077
2017-10-31	19.17	19.39	19.06	19.30	287571
2017-11-01	19.40	19.52	18.40	18.43	171324
2017-11-02	18.56	18.74	18.01	18.67	120651
2017-11-03	18.90	19.35	18.85	19.05	258555
2017-11-06	19.22	19.23	18.65	18.91	239501
2017-11-07	18.87	18.87	18.00	18.13	238721
2017-11-08	18.02	18.35	17.53	17.94	182935
2017-11-09	17.94	17.94	16.51	16.95	356173
2017-11-10	16.95	17.56	16.90	17.45	123376
2017-11-13	17.73	18.01	17.43	17.75	236184
2017-11-14	17.75	17.92	16.70	17.46	228591
2017-11-15	17.32	17.76	17.27	17.66	125986
2017-11-16	17.86	18.87	17.76	18.42	435262
2017-11-17	18.45	18.70	18.11	18.59	270084
2017-11-20	18.60	19.35	18.60	19.04	514640
2017-11-21	19.25	19.49	18.96	19.09	331263
2017-11-22	19.25	20.05	19.20	19.81	813692
2017-11-24	20.03	20.38	19.84	20.02	194020
2017-11-27	20.24	20.24	19.19	19.55	275376
2017-11-28	19.76	19.76	18.70	19.21	245087
2017-11-29	19.42	19.44	18.50	18.66	195111
2017-11-30	18.87	19.20	18.72	18.99	271629
2017-12-01	19.05	19.50	18.50	19.12	324661
2017-12-04	19.42	19.71	18.03	18.26	421072
2017-12-05	18.30	18.92	18.30	18.52	154543
2017-12-06	18.44	18.78	17.90	18.53	197582
2017-12-07	18.79	19.39	18.55	19.14	285800
2017-12-08	19.35	19.54	18.65	18.88	272599
2017-12-11	19.32	19.45	17.91	18.41	367314
2017-12-12	18.61	18.99	17.40	17.89	509023
2017-12-13	17.89	18.53	17.74	18.30	251574
2017-12-14	18.45	19.31	18.45	19.05	452948
2017-12-15	19.00	19.62	18.67	19.17	999321
2017-12-18	19.40	20.00	19.31	19.94	226977
2017-12-19	20.00	20.00	19.06	19.10	212429
2017-12-20	19.01	19.22	18.66	19.01	193752
2017-12-21	18.94	19.80	18.93	19.58	358148
2017-12-22	19.96	21.28	19.74	21.15	739293
2017-12-26	21.32	21.50	20.65	21.29	390824
2017-12-27	21.30	21.40	20.65	21.09	426629
2017-12-28	21.26	21.75	20.91	21.25	461875
2017-12-29	21.42	25.00	21.42	23.48	848356
2018-01-02	24.00	27.39	24.00	25.17	1223164
2018-01-03	24.10	24.24	23.01	23.52	1065166
2018-01-04	23.99	25.09	23.55	23.91	708409
2018-01-05	23.58	28.50	23.28	26.81	3994926
2018-01-08	23.80	26.65	23.50	26.07	1798665
2018-01-09	26.70	26.98	24.83	25.49	642615
2018-01-10	25.46	25.89	25.00	25.77	292450
2018-01-11	25.90	28.97	25.87	28.44	704463
2018-01-12	29.47	30.79	28.24	28.52	897001
2018-01-16	28.24	28.83	26.50	27.18	732229
2018-01-17	26.93	28.85	26.92	28.34	481059
2018-01-18	28.50	30.70	27.50	30.08	576104
2018-01-19	30.12	30.96	28.81	29.73	386254
2018-01-22	31.00	34.18	30.56	33.75	805906
2018-01-23	36.34	39.19	34.77	38.78	2302547
2018-01-24	38.89	39.28	35.80	37.46	807738
2018-01-25	37.72	41.57	37.48	40.45	915942
2018-01-26	41.04	42.90	39.45	39.45	997681
2018-01-29	39.45	44.65	39.01	44.39	1021697
2018-01-30	42.56	45.00	40.21	41.70	1136668
2018-01-31	43.79	43.79	37.73	39.28	1132999
2018-02-01	39.15	39.88	35.35	38.48	1101446
2018-02-02	37.61	37.91	35.30	36.91	748954
2018-02-05	35.80	38.38	35.00	35.63	963020
2018-02-06	34.52	37.30	33.80	36.56	967296
2018-02-07	37.76	44.17	37.18	41.67	2032183
2018-02-08	42.08	42.78	38.52	38.64	978950
2018-02-09	38.68	39.00	32.23	34.88	2072892
2018-02-12	37.01	38.00	35.23	37.37	877778
2018-02-13	37.19	40.11	36.56	40.11	613353
2018-02-14	40.51	41.59	38.93	40.21	835808
2018-02-15	41.18	41.46	39.32	40.62	475058
2018-02-16	40.88	42.11	39.49	40.01	612595
2018-02-20	39.90	42.44	39.81	41.61	819942
2018-02-21	41.60	43.44	41.09	41.16	1559922
2018-02-22	42.00	42.35	40.16	41.92	699165
2018-02-23	42.63	43.20	41.28	43.04	634480
2018-02-26	43.75	49.72	43.51	48.34	1893169
2018-02-27	48.55	51.00	45.76	46.29	1563318
2018-02-28	47.16	49.22	47.11	48.46	1031741
2018-03-01	48.40	48.60	45.67	46.54	874917
2018-03-02	45.00	51.00	43.60	50.02	1113548
2018-03-05	50.51	51.60	48.75	49.40	867390
2018-03-06	49.52	50.47	48.27	48.93	614631
2018-03-07	48.02	52.95	48.01	51.49	1514023
2018-03-08	53.07	54.89	52.53	53.70	1059314
2018-03-09	55.69	61.24	55.65	56.72	2452665
2018-03-12	58.61	60.52	54.06	56.80	1472297
2018-03-13	56.71	56.84	53.10	56.51	1455318
2018-03-14	57.10	58.50	53.26	58.17	1569084
2018-03-15	58.50	58.95	48.52	52.60	2782378
2018-03-16	53.98	54.85	51.67	51.77	1111310
2018-03-19	51.00	52.50	50.03	51.52	834753
2018-03-20	51.15	53.76	50.64	52.56	912120
2018-03-21	53.09	53.40	51.22	52.16	671015
2018-03-22	50.88	53.74	50.52	52.10	800654
2018-03-23	51.56	53.97	50.81	52.96	745873
2018-03-26	55.00	55.98	49.51	52.27	1049563
2018-03-27	52.78	52.78	44.00	44.68	1578301
2018-03-28	45.00	45.81	40.54	44.86	1602474
2018-03-29	45.68	47.03	44.31	45.71	975857
2018-04-02	45.45	46.01	41.55	43.27	855159
2018-04-03	43.73	44.54	41.17	42.62	654363
2018-04-04	40.43	44.44	40.25	44.15	705991
2018-04-05	45.10	45.73	41.76	42.67	629238
2018-04-06	45.04	49.32	42.55	43.27	2772637
2018-04-09	45.06	47.00	44.31	44.86	1311626
2018-04-10	45.72	50.00	45.29	49.27	1337887
2018-04-11	48.53	54.42	48.53	49.81	1994071
2018-04-12	50.84	52.86	50.50	52.56	1014489
2018-04-13	53.76	53.98	50.26	51.77	843108
2018-04-16	53.25	54.48	50.88	51.18	1055191
2018-04-17	52.03	53.04	50.05	52.73	1030657
2018-04-18	52.51	53.48	51.75	53.22	688013
2018-04-19	52.88	58.75	52.88	57.42	2133852
2018-04-20	57.42	58.86	53.70	54.07	1296455
2018-04-23	54.00	54.45	48.50	49.60	2373045
2018-04-24	50.00	51.72	46.35	47.27	1290666
2018-04-25	47.38	48.55	45.11	47.78	849748
2018-04-26	48.78	50.53	47.52	50.07	1384772
2018-04-27	50.00	50.21	46.90	48.91	1028161
2018-04-30	50.00	50.64	46.55	46.86	1417854
2018-05-01	46.97	48.22	46.10	47.41	874335
2018-05-02	47.43	49.23	47.15	48.52	955504
2018-05-03	48.39	48.99	47.57	47.77	785913
2018-05-04	47.83	49.45	47.83	49.09	555594
2018-05-07	49.56	52.50	49.56	51.72	1270226
2018-05-08	51.45	52.16	46.51	51.97	1961187
2018-05-09	52.00	52.68	50.05	51.50	913170
2018-05-10	51.25	53.45	50.67	52.12	843681
2018-05-11	52.00	54.10	51.45	52.73	942907
2018-05-14	53.33	57.40	52.00	56.78	2632238
2018-05-15	56.50	59.91	54.08	57.75	2269809
2018-05-16	58.67	59.03	56.38	57.65	1232450
2018-05-17	57.69	65.99	57.20	65.40	3806786
2018-05-18	65.00	66.70	61.50	64.68	3244914
2018-05-21	64.98	67.84	63.84	64.60	1476752
2018-05-22	64.99	65.80	62.57	63.76	1154846
2018-05-23	63.32	69.90	63.00	69.57	1939898
2018-05-24	69.98	73.90	68.11	69.65	2776182
2018-05-25	70.01	72.64	66.83	69.94	1690185
2018-05-29	70.00	70.40	67.50	68.91	1003776
2018-05-30	68.78	73.88	68.69	73.59	2429089
2018-05-31	62.49	69.30	61.04	68.91	4958242
2018-06-01	70.82	71.00	63.40	67.13	2381116
2018-06-04	66.01	67.00	61.58	65.97	2172771
2018-06-05	65.10	68.36	64.55	66.95	1385048
2018-06-06	67.22	68.63	66.66	67.84	768190
2018-06-07	67.80	68.15	65.58	67.01	566982
2018-06-08	66.30	70.09	66.25	68.15	970137
2018-06-11	68.99	70.00	57.20	59.57	8256955
2018-06-12	60.90	62.75	58.10	59.34	2149027
2018-06-13	59.34	60.20	53.56	57.00	3399705
2018-06-14	55.67	59.16	55.50	59.06	1850568
2018-06-15	59.41	60.75	58.15	59.31	1740923
2018-06-18	59.42	62.93	59.31	62.63	1793590
2018-06-19	62.38	62.87	59.25	62.06	1302246
2018-06-20	62.30	66.27	62.25	65.26	1363861
2018-06-21	65.55	66.72	63.03	65.14	982631
2018-06-22	64.80	65.05	62.50	62.78	786848
2018-06-25	62.80	63.53	60.28	61.67	890457
2018-06-26	61.71	64.50	61.04	64.10	720488
2018-06-27	64.29	65.50	59.55	60.08	910849
2018-06-28	59.72	60.40	54.34	58.79	1734906
2018-06-29	59.35	59.90	57.51	58.76	676703
2018-07-02	58.00	60.10	56.32	60.05	822570
2018-07-03	60.07	62.00	58.87	61.26	497990
2018-07-05	61.52	62.44	60.60	61.74	637831
2018-07-06	61.62	63.85	61.00	62.88	651651
2018-07-09	62.96	63.43	59.61	63.21	846582
2018-07-10	63.40	64.23	61.84	62.21	633763
2018-07-11	62.00	65.00	61.80	64.19	952105
2018-07-12	65.00	65.27	63.63	65.05	638712
2018-07-13	65.00	66.26	63.10	65.71	748280
2018-07-16	65.60	66.16	58.67	60.06	2832146
2018-07-17	59.61	62.69	59.01	62.01	800276
2018-07-18	61.80	61.97	58.19	58.53	915065
2018-07-19	59.00	59.79	56.25	58.39	1155517
2018-07-20	58.25	60.00	57.38	58.35	687323
2018-07-23	57.71	58.36	56.96	57.27	792060
2018-07-24	57.16	57.31	50.75	51.81	2858912
2018-07-25	50.91	53.15	50.00	50.82	1224825
2018-07-26	50.50	51.32	47.39	49.77	1324343
2018-07-27	50.00	50.37	45.58	47.01	1231756
2018-07-30	47.01	48.46	45.62	47.15	975460
2018-07-31	47.04	49.91	47.04	47.74	745545
2018-08-01	47.74	49.63	47.74	48.43	614236
2018-08-02	47.94	48.93	47.25	48.78	644637
2018-08-03	48.52	49.13	46.79	47.53	614276
2018-08-06	47.71	49.53	46.77	48.43	646101
2018-08-07	48.73	49.30	47.21	48.64	600944
2018-08-08	47.65	48.56	46.75	47.10	1077253
2018-08-09	46.92	51.52	46.66	47.95	1457255
2018-08-10	48.09	48.90	46.87	47.11	575547
2018-08-13	47.25	47.66	46.13	47.07	578638
2018-08-14	46.92	48.20	46.50	47.86	482720
2018-08-15	47.85	48.59	46.51	47.06	444935
2018-08-16	47.24	50.42	47.24	50.00	955743
2018-08-17	50.13	50.56	47.85	48.67	575991
2018-08-20	49.12	49.77	48.07	48.92	413890
2018-08-21	49.11	51.93	48.94	51.54	601158
2018-08-22	51.31	52.10	48.32	48.89	836896
2018-08-23	49.15	49.78	47.72	48.57	459771
2018-08-24	48.49	48.98	47.76	48.42	547411
2018-08-27	48.64	50.22	47.90	48.94	498802
2018-08-28	49.19	51.73	48.58	51.15	666269
2018-08-29	51.05	52.91	50.40	52.17	683124
2018-08-30	52.16	53.79	51.81	53.46	544583
2018-08-31	53.63	58.25	53.50	56.67	1835412
2018-09-04	58.50	59.00	53.60	55.50	1049943
2018-09-05	55.50	55.50	52.01	53.45	720642
2018-09-06	53.17	53.72	49.58	49.88	662490
2018-09-07	50.00	51.73	49.36	50.14	471181
2018-09-10	50.66	50.85	47.50	49.69	1181799
2018-09-11	49.31	52.16	48.32	51.80	720516
2018-09-12	51.80	54.18	50.61	53.73	487205
2018-09-13	54.05	55.48	53.34	54.15	688211
2018-09-14	54.27	55.67	54.21	55.36	671522
2018-09-17	55.31	56.13	49.81	50.32	961543
2018-09-18	50.84	53.31	50.80	53.18	619931
2018-09-19	52.75	53.97	51.26	51.89	449141
2018-09-20	50.08	50.47	47.50	48.99	2193624
2018-09-21	47.00	47.30	43.68	44.49	5859063
2018-09-24	44.52	45.44	44.00	45.28	889264
2018-09-25	45.78	47.38	44.71	46.37	969277
2018-09-26	46.60	47.00	45.38	45.76	656300
2018-09-27	45.82	46.93	45.37	46.44	663923
2018-09-28	45.31	46.24	44.10	44.35	921912
2018-10-01	44.50	44.60	42.15	42.34	1029893
2018-10-02	42.10	42.99	39.19	39.72	1776885
2018-10-03	39.94	40.33	38.23	39.00	1335777
2018-10-04	38.97	39.37	37.05	37.56	931283
2018-10-05	37.50	40.27	37.06	38.56	886407
2018-10-08	38.09	38.70	35.98	36.56	1172048
2018-10-09	36.34	37.95	36.09	36.85	853668
2018-10-10	37.80	38.14	36.30	36.64	1497947
2018-10-11	40.77	41.50	36.65	36.95	3003393
2018-10-12	38.00	39.78	37.14	37.70	1645950
2018-10-15	37.77	38.03	34.69	35.90	1351787
2018-10-16	35.93	39.92	35.85	39.60	1347118
2018-10-17	39.50	39.79	37.91	39.74	690909
2018-10-18	39.66	39.66	36.64	37.20	694716
2018-10-19	37.41	38.35	35.68	36.04	615341
2018-10-22	36.40	36.60	34.32	35.47	747564
2018-10-23	34.20	35.94	33.37	35.02	1203095
2018-10-24	35.00	36.00	31.60	31.81	858146
2018-10-25	32.44	33.88	31.18	33.13	709589
2018-10-26	32.23	32.99	30.67	32.42	671308
2018-10-29	33.02	33.62	30.55	31.28	507747
2018-10-30	31.14	32.17	30.27	32.00	567119
2018-10-31	32.54	33.61	32.09	32.77	610894
2018-11-01	32.87	36.29	32.87	35.59	752315
2018-11-02	36.25	37.12	34.36	36.80	854650
2018-11-05	36.80	37.05	35.73	36.32	506862
2018-11-06	36.38	36.95	34.28	35.06	625120
2018-11-07	35.61	39.10	35.50	38.85	1039293
2018-11-08	38.65	38.92	37.00	37.70	945075
2018-11-09	37.60	38.00	35.04	36.37	539065
2018-11-12	36.01	37.00	35.59	36.17	626428
2018-11-13	36.66	38.45	36.28	36.48	1172430
2018-11-14	37.00	37.44	33.70	34.76	2235690
2018-11-15	34.34	36.99	34.22	36.39	835643
2018-11-16	35.64	37.37	35.28	37.16	766050
2018-11-19	36.71	37.17	33.41	34.04	820928
2018-11-20	32.25	34.09	32.15	32.73	954842
2018-11-21	33.62	35.16	33.10	35.06	461000
2018-11-23	34.44	36.98	34.07	35.66	383328
2018-11-26	36.72	38.35	36.21	36.48	643579
2018-11-27	35.94	37.86	35.68	36.32	701849
2018-11-28	36.60	37.73	34.88	37.62	651882
2018-11-29	37.27	39.20	36.95	38.72	787840
2018-11-30	39.30	39.75	37.84	38.33	710268
2018-12-03	39.95	40.99	39.02	39.84	954581
2018-12-04	39.50	40.29	36.01	36.34	777830
2018-12-06	35.55	36.50	34.68	35.92	616521
2018-12-07	35.86	36.43	34.11	35.06	834954
2018-12-10	35.06	36.14	34.12	35.30	909698
2018-12-11	35.93	36.42	35.15	35.71	695629
2018-12-12	36.14	37.62	36.01	36.38	610334
2018-12-13	36.58	37.17	33.39	33.44	522304
2018-12-14	33.15	34.04	32.42	32.69	609197
2018-12-17	32.34	33.75	31.29	31.58	504747
2018-12-18	31.77	32.17	29.13	29.54	855120
2018-12-19	29.52	30.99	28.32	28.86	733938
2018-12-20	28.56	28.78	26.11	27.42	1078881
2018-12-21	27.49	27.49	22.22	22.73	2302997
2018-12-24	22.36	25.45	22.36	24.42	967407
2018-12-26	24.56	26.36	24.56	26.31	1100358
2018-12-27	26.14	26.81	24.84	26.41	925287
2018-12-28	26.64	27.27	26.00	26.75	845638
2018-12-31	27.11	29.94	27.11	28.57	1381907
2019-01-02	27.84	29.89	27.15	29.87	877525
2019-01-03	29.52	30.10	27.50	28.02	1033209
2019-01-04	29.29	30.93	28.95	30.27	909567
2019-01-07	30.95	34.48	30.51	34.22	1251306
2019-01-08	35.24	35.35	32.57	34.01	905777
2019-01-09	34.46	37.03	34.02	36.73	1427470
2019-01-10	35.95	36.10	33.71	34.57	1288713
2019-01-11	34.39	35.53	34.10	35.15	447268
2019-01-14	34.40	34.83	33.73	34.15	472031
2019-01-15	34.15	35.46	33.76	35.39	545829
2019-01-16	35.43	37.47	35.21	35.40	613624
2019-01-17	35.26	36.51	35.16	35.88	364793
2019-01-18	36.04	37.46	36.04	37.13	670930
2019-01-22	33.96	34.00	31.22	33.08	2728531
2019-01-23	32.93	33.01	30.00	31.40	1565066
2019-01-24	31.24	32.47	30.52	32.29	590200
2019-01-25	32.44	33.23	31.81	33.20	561356
2019-01-28	32.21	32.28	30.33	31.17	1039790
2019-01-29	31.30	31.75	30.10	30.97	656004
2019-01-30	31.09	32.54	31.00	32.24	590372
2019-01-31	32.19	33.46	32.12	32.43	494350
2019-02-01	32.46	32.95	31.33	31.92	487881
2019-02-04	31.96	32.94	31.52	32.58	515936
2019-02-05	32.69	33.73	32.07	32.44	384868
2019-02-06	32.31	32.68	31.65	32.63	339253
2019-02-07	32.38	32.47	29.34	29.78	928985
2019-02-08	30.26	31.06	29.92	30.39	704412
2019-02-11	30.62	31.94	30.04	31.13	522619
2019-02-12	31.20	31.90	31.07	31.64	427804
2019-02-13	31.79	32.15	30.89	31.11	361133
2019-02-14	30.97	31.31	30.53	30.93	277184
2019-02-15	31.10	31.78	30.81	31.52	416557
2019-02-19	31.37	32.91	31.37	32.41	510368
2019-02-20	32.61	32.85	31.50	31.99	408701
2019-02-21	31.88	31.97	30.75	31.18	497951
2019-02-22	31.15	31.96	30.83	31.67	628076
2019-02-25	34.95	40.05	34.00	39.65	4110144
2019-02-26	39.53	39.75	36.07	36.20	1377172
2019-02-27	36.25	37.63	35.60	36.73	891892
2019-02-28	36.85	37.19	34.83	35.39	665643
2019-03-01	35.83	40.05	35.34	39.97	1877155
2019-03-04	42.03	42.03	38.28	39.92	2229804
2019-03-05	39.92	41.90	39.25	40.87	1363858
2019-03-06	40.85	41.12	37.75	38.39	974294
2019-03-07	38.32	39.47	37.02	38.70	555011
2019-03-08	37.61	38.64	36.68	37.70	595705
2019-03-11	37.69	39.11	37.27	39.04	509783
2019-03-12	39.59	39.89	39.08	39.41	460857
2019-03-13	39.71	39.85	38.41	39.43	683016
2019-03-14	39.37	39.76	38.04	38.55	406488
2019-03-15	38.62	39.57	38.51	38.64	637015
2019-03-18	38.89	39.60	37.41	37.88	700716
2019-03-19	38.09	38.30	36.72	37.24	545900
2019-03-20	37.42	37.49	35.92	37.10	495550
2019-03-21	36.64	38.40	36.64	37.86	531542
2019-03-22	37.57	38.00	35.18	35.59	709033
2019-03-25	35.40	35.91	33.55	34.19	761221
2019-03-26	34.73	35.20	34.31	34.83	489648
2019-03-27	34.85	35.13	33.61	34.21	396380
2019-03-28	34.35	35.18	34.10	34.93	293277
2019-03-29	35.45	35.98	34.96	35.72	444883
2019-04-01	36.25	36.35	34.91	35.45	431541
2019-04-02	35.43	38.34	35.43	37.90	812012
2019-04-03	38.22	38.35	37.52	38.24	458251
2019-04-04	38.16	38.49	37.21	38.15	413159
2019-04-05	38.37	38.51	37.91	38.42	359023
2019-04-08	38.42	39.39	37.37	38.67	456860
2019-04-09	38.66	38.87	37.51	37.68	408282
2019-04-10	37.86	38.84	37.68	38.82	357302
2019-04-11	38.83	39.29	36.75	37.51	547480
2019-04-12	37.99	38.30	37.39	37.91	335628
2019-04-15	38.00	38.24	36.64	37.15	341107
2019-04-16	38.75	40.94	38.43	39.08	1162512
2019-04-17	39.11	39.75	35.15	36.43	1585956
2019-04-18	36.73	36.76	35.15	36.26	530447
2019-04-22	36.28	37.42	35.88	37.25	389794
2019-04-23	37.23	38.86	36.95	38.68	548416
2019-04-24	38.93	39.00	37.83	38.57	370810
2019-04-25	38.57	39.78	38.12	39.56	631546
2019-04-26	39.62	41.19	39.35	41.02	703617
2019-04-29	41.33	42.20	39.68	40.28	640371
2019-04-30	39.73	43.00	38.50	40.19	1300224
2019-05-01	40.18	40.48	38.26	38.82	593322
2019-05-02	38.82	40.36	38.55	40.28	553789
2019-05-03	40.78	41.04	39.94	40.57	448616
2019-05-06	40.19	42.20	39.52	42.09	601146
2019-05-07	42.74	42.74	38.78	39.16	507846
2019-05-08	39.00	40.79	38.89	39.86	400181
2019-05-09	39.17	40.13	38.36	39.99	413301
2019-05-10	39.90	40.79	38.93	40.59	344489
2019-05-13	38.70	39.68	37.12	37.75	620800
2019-05-14	38.15	38.70	37.15	37.62	533877
2019-05-15	37.52	38.78	37.14	38.67	278294
2019-05-16	38.79	39.90	38.75	39.44	455416
2019-05-17	38.95	39.38	38.25	38.83	296821
2019-05-20	38.40	38.45	37.52	37.69	276882
2019-05-21	38.20	39.55	37.85	39.43	317994
2019-05-22	39.40	39.76	38.40	38.82	308517
2019-05-23	38.34	38.80	36.19	36.81	529449
2019-05-24	37.00	37.47	36.45	37.00	303610
2019-05-28	37.13	37.50	36.09	36.72	346359
2019-05-29	36.43	37.29	35.76	36.86	355312
2019-05-30	36.85	37.24	36.10	36.59	234971
2019-05-31	36.00	36.48	35.29	35.57	306178
2019-06-03	35.49	36.72	35.05	35.99	381195
2019-06-04	36.49	37.42	36.15	37.26	357461
2019-06-05	37.43	38.00	36.91	37.53	269426
2019-06-06	37.45	37.57	36.72	37.25	305860
2019-06-07	40.58	44.21	40.58	42.88	1866558
2019-06-10	43.67	45.24	43.41	44.38	1124131
2019-06-11	45.30	45.35	41.49	43.52	709275
2019-06-12	43.64	43.86	42.04	43.53	418207
2019-06-13	43.65	44.50	43.04	44.26	615571
2019-06-14	44.31	44.34	42.86	43.27	351109
2019-06-17	44.00	47.43	43.33	47.07	954405
2019-06-18	47.45	48.20	44.71	48.20	1164553
2019-06-19	47.98	48.30	46.63	46.95	403976
2019-06-20	47.56	47.90	43.86	44.35	876496
2019-06-21	44.22	46.00	43.15	45.41	884658
2019-06-24	45.65	45.80	43.08	43.35	377897
2019-06-25	43.50	44.95	43.00	43.98	480544
2019-06-26	43.94	44.80	43.65	43.92	290243
2019-06-27	44.20	45.54	44.01	45.36	339886
2019-06-28	45.58	47.80	45.58	47.10	1961922
2019-07-01	47.78	48.00	46.22	47.71	442635
2019-07-02	47.62	47.87	46.11	46.89	388968
2019-07-03	47.00	47.90	46.71	47.90	268429
2019-07-05	48.21	48.56	47.35	47.59	369808
2019-07-08	47.24	47.74	46.17	47.31	389659
2019-07-09	47.12	48.08	46.81	48.03	357597
2019-07-10	48.50	50.08	48.21	49.83	617420
2019-07-11	49.91	50.25	48.33	49.18	411933
2019-07-12	49.00	49.56	48.42	49.11	287455
2019-07-15	49.11	50.09	48.55	49.28	278750
2019-07-16	49.38	49.58	47.93	48.50	438309
2019-07-17	48.56	49.61	48.03	49.24	422044
2019-07-18	49.09	49.90	49.03	49.72	447801
2019-07-19	49.98	50.00	48.58	49.04	344565
2019-07-22	49.16	49.97	48.93	49.39	428723
2019-07-23	49.59	50.18	48.84	49.11	652459
2019-07-24	49.29	49.53	48.54	49.14	505905
2019-07-25	49.13	50.03	48.64	49.66	505492
2019-07-26	50.00	52.09	49.76	51.92	1463315
2019-07-29	52.43	52.50	50.59	51.32	495410
2019-07-30	50.87	51.94	49.55	50.72	838513
2019-07-31	50.81	51.70	49.90	50.69	841643
2019-08-01	51.43	53.90	50.81	52.56	612285
2019-08-02	52.06	53.14	48.61	49.89	575234
2019-08-05	48.54	48.59	44.55	45.00	1253007
2019-08-06	46.41	48.21	46.14	47.50	1024574
2019-08-07	47.02	48.58	46.22	48.00	520996
2019-08-08	48.22	49.90	48.22	49.05	622910
2019-08-09	48.86	50.26	47.77	50.00	897853
2019-08-12	49.75	49.94	48.53	48.94	381571
2019-08-13	48.61	50.44	47.06	47.27	454339
2019-08-14	46.79	47.48	46.00	46.27	392393
2019-08-15	46.30	46.98	45.19	46.10	268863
2019-08-16	46.63	47.99	45.82	47.55	374131
2019-08-19	48.13	48.93	47.62	48.58	352328
2019-08-20	48.49	49.47	48.09	48.52	430150
2019-08-21	49.18	49.89	48.51	48.98	419350
2019-08-22	49.00	49.27	48.20	48.86	321816
2019-08-23	48.24	49.38	46.13	46.63	373533
2019-08-26	46.89	47.43	46.06	46.71	261535
2019-08-27	47.07	47.38	43.61	44.64	791888
2019-08-28	44.50	46.29	43.95	46.09	214253
2019-08-29	46.43	47.45	46.10	46.74	347211
2019-08-30	47.18	47.23	45.80	46.21	196371
2019-09-03	45.68	46.76	44.53	44.82	408725
2019-09-04	45.53	45.58	44.29	45.48	335136
2019-09-05	46.30	47.46	45.07	46.89	285088
2019-09-06	46.50	47.76	45.69	45.79	442879
2019-09-09	46.36	46.80	44.90	45.43	428421
2019-09-10	45.38	46.64	44.97	46.20	231555
2019-09-11	45.63	48.19	45.63	47.87	347421
2019-09-12	48.11	49.14	46.74	48.04	266678
2019-09-13	48.08	48.85	47.59	47.67	250609
2019-09-16	47.61	50.00	47.19	49.67	356203
2019-09-17	49.92	50.29	48.60	49.22	387689
2019-09-18	49.31	49.69	48.10	49.40	276431
2019-09-19	49.20	49.30	47.01	47.51	385322
2019-09-20	47.74	48.78	47.51	48.33	263330
2019-09-23	48.41	48.73	47.67	47.70	116276
2019-09-24	47.77	48.47	44.71	45.95	519452
2019-09-25	45.87	46.66	44.85	45.06	232034
2019-09-26	45.35	45.35	42.36	42.45	466119
2019-09-27	42.50	42.73	41.00	42.36	670308
2019-09-30	42.56	42.56	40.70	40.99	435486
2019-10-01	41.06	41.70	38.45	38.53	823163
2019-10-02	38.13	39.42	37.75	39.09	679708
2019-10-03	38.97	39.40	38.02	38.79	491190
2019-10-04	38.88	40.43	38.27	39.64	467252
2019-10-07	39.70	41.52	38.97	41.08	462754
2019-10-08	41.36	41.36	36.42	37.36	1184460
2019-10-09	37.56	37.98	36.59	36.73	581466
2019-10-10	36.59	37.20	35.46	36.81	832792
2019-10-11	37.99	38.78	36.88	36.96	592291
2019-10-14	36.74	37.97	36.49	36.68	381445
2019-10-15	36.65	38.87	36.65	37.96	375078
2019-10-16	38.31	38.55	37.41	37.75	444622
2019-10-17	37.97	38.45	37.72	37.91	282710
2019-10-18	37.77	38.45	37.21	37.91	394515
2019-10-21	38.21	40.80	38.09	40.05	771953
2019-10-22	40.81	41.43	38.31	39.00	666727
2019-10-23	38.78	39.87	38.56	39.23	189701
2019-10-24	39.64	40.00	39.06	39.77	246771
2019-10-25	39.75	40.50	39.46	39.85	255889
2019-10-28	40.83	44.95	40.65	44.85	1371014
2019-10-29	45.00	49.00	44.80	48.92	1268800
2019-10-30	49.14	52.28	49.11	52.04	1629262
2019-10-31	52.08	52.10	48.28	50.37	928348
2019-11-01	51.33	51.88	50.06	50.89	680101
2019-11-04	51.58	51.80	47.36	48.78	726047
2019-11-05	48.49	48.90	46.78	47.22	697024
2019-11-06	47.45	50.50	47.13	48.45	716829
2019-11-07	49.13	49.85	47.88	49.01	564823
2019-11-08	48.95	51.70	48.39	50.54	591031
2019-11-11	50.22	51.39	49.03	50.91	284271
2019-11-12	52.35	56.16	51.26	53.58	1634655
2019-11-13	54.00	56.00	52.56	55.00	1086198
2019-11-14	55.04	55.71	53.52	55.06	648369
2019-11-15	55.50	57.40	55.07	56.87	763237
2019-11-18	57.00	58.84	56.07	58.53	810063
2019-11-19	62.00	74.00	61.54	68.46	5716237
2019-11-20	66.05	71.64	65.24	67.42	2670536
2019-11-21	64.69	65.35	58.36	59.39	5154700
2019-11-22	59.44	63.48	59.36	62.20	1854636
2019-11-25	64.15	65.67	63.50	65.67	1512251
2019-11-26	67.00	69.00	65.62	68.76	1447032
2019-11-27	69.98	71.00	66.45	68.11	1381537
2019-11-29	68.19	72.12	68.00	71.65	1013774
2019-12-02	72.52	73.64	67.18	68.62	1580204
2019-12-03	67.89	73.74	67.50	73.13	1486308
2019-12-04	73.88	74.00	69.62	72.10	1328909
2019-12-05	72.17	73.24	69.85	70.71	1076785
2019-12-06	71.48	72.70	70.57	72.37	894075
2019-12-09	72.96	73.01	67.01	67.45	1691434
2019-12-10	67.19	68.99	66.31	67.63	933027
2019-12-11	67.65	68.31	65.05	65.65	1041027
2019-12-12	65.32	66.35	64.06	66.03	1136742
2019-12-13	66.14	67.37	64.35	65.36	739814
2019-12-16	66.34	66.83	64.95	66.33	921142
2019-12-17	66.30	66.94	64.98	65.95	693878
2019-12-18	65.77	66.49	64.91	65.39	672066
2019-12-19	65.39	65.69	63.49	65.14	883461
2019-12-20	65.16	68.33	64.54	68.06	1026560
2019-12-23	69.66	70.00	66.80	67.88	924070
2019-12-24	67.62	68.45	66.80	67.23	371420
2019-12-26	67.31	67.51	65.27	66.75	1295831
2019-12-27	66.60	67.16	65.55	66.01	1005185
2019-12-30	66.00	66.05	60.88	61.84	1474147
2019-12-31	61.66	63.20	60.48	60.91	1392928
2020-01-02	60.69	60.70	57.21	59.32	1725262
2020-01-03	58.01	60.28	57.36	59.44	1393924
2020-01-06	58.75	60.28	58.11	59.95	1011497
2020-01-07	59.55	61.14	59.32	60.35	880709
2020-01-08	60.04	63.01	59.77	62.53	1511198
2020-01-09	63.90	64.19	61.00	61.90	1162632
2020-01-10	61.90	63.12	59.48	59.90	1292353
2020-01-13	60.50	60.64	57.57	58.99	882022
2020-01-14	58.79	60.33	57.60	59.68	1000577
2020-01-15	59.93	61.17	59.26	59.56	844728
2020-01-16	59.95	60.30	58.51	59.63	821422
2020-01-17	60.13	60.28	57.81	58.33	1116590
2020-01-21	58.43	59.40	57.30	58.12	1238737
2020-01-22	58.18	59.32	57.70	58.39	647294
2020-01-23	58.44	58.44	56.13	56.57	1032641
2020-01-24	56.75	57.00	53.90	54.75	1225704
2020-01-27	52.50	54.68	52.00	53.59	837970
2020-01-28	54.11	55.85	53.61	55.34	845119
2020-01-29	55.80	55.96	54.07	54.20	871820
2020-01-30	53.61	53.81	52.01	52.42	951727
2020-01-31	52.44	52.50	51.39	51.95	943324
2020-02-03	50.52	52.88	50.50	52.71	889543
2020-02-04	53.65	54.10	52.92	53.48	858153
2020-02-05	54.23	55.64	53.25	54.84	900770
2020-02-06	55.24	55.40	53.47	54.33	684423
2020-02-07	54.45	54.70	51.92	52.32	1032940
2020-02-10	52.62	57.09	52.59	56.62	1550633
2020-02-11	58.14	58.35	55.08	57.00	1554600
2020-02-12	57.72	58.74	57.33	57.75	997506
2020-02-13	60.91	61.11	56.54	58.12	2198068
2020-02-14	58.27	59.05	55.31	55.80	1623829
2020-02-18	55.82	56.19	53.90	55.69	1037292
2020-02-19	55.72	58.20	54.54	58.11	1355506
2020-02-20	58.08	59.45	56.31	56.76	1237173
2020-02-21	56.69	56.78	52.90	53.03	1155121
2020-02-24	50.58	52.59	49.50	51.96	1220823
2020-02-25	52.53	52.97	49.55	49.89	993661
2020-02-26	49.97	52.70	49.62	50.88	918400
2020-02-27	48.80	52.48	47.30	49.44	1385142
2020-02-28	47.52	53.50	47.00	53.45	1641372
2020-03-02	54.00	54.61	51.71	53.35	758248
2020-03-03	53.44	54.18	49.62	51.15	927212
2020-03-04	52.35	53.36	51.37	53.26	765499
2020-03-05	51.84	53.92	50.66	53.41	1095583
2020-03-06	52.64	53.33	49.16	50.86	1084096
2020-03-09	45.75	47.35	44.07	44.30	1269752
2020-03-10	46.51	47.00	42.28	44.67	901559
2020-03-11	43.60	45.21	42.66	43.28	817799
2020-03-12	39.99	41.61	38.00	38.12	1487504
2020-03-13	40.00	41.00	34.79	37.64	1244576
2020-03-16	34.22	36.84	32.30	33.68	1192147
2020-03-17	35.45	42.00	32.80	37.00	1403894
2020-03-18	35.38	40.20	35.00	38.47	1305175
2020-03-19	38.10	40.99	37.26	39.57	958055
2020-03-20	40.46	42.99	38.63	38.96	1039587
2020-03-23	38.99	40.13	37.01	39.54	796934
2020-03-24	41.52	42.91	40.63	42.66	648693
2020-03-25	42.65	45.50	41.05	41.78	910493
2020-03-26	41.82	45.35	41.50	43.99	690554
2020-03-27	42.55	43.36	40.90	41.82	580799
2020-03-30	42.05	44.56	40.57	44.29	568568
2020-03-31	44.18	44.31	41.02	42.41	843019
2020-04-01	42.03	42.08	38.35	38.50	963239
2020-04-02	38.10	40.73	38.10	39.51	710055
2020-04-03	39.51	40.55	39.10	39.38	532134
2020-04-06	41.00	42.64	40.50	42.17	748938
2020-04-07	43.70	45.00	41.23	41.29	1253543
2020-04-08	41.60	44.65	39.25	44.38	1758881
2020-04-09	45.50	46.66	44.49	45.75	755085
2020-04-13	45.67	46.04	42.83	46.01	590997
2020-04-14	46.19	48.88	46.19	48.39	923652
2020-04-15	47.35	48.24	46.01	48.13	534196
2020-04-16	48.69	50.15	48.30	49.51	635953
2020-04-17	50.89	51.48	49.65	51.42	579201
2020-04-20	51.03	56.07	50.50	53.46	1082993
2020-04-21	53.53	54.25	49.27	50.90	783158
2020-04-22	52.00	53.15	51.55	52.40	607186
2020-04-23	52.55	54.64	52.01	52.48	548380
2020-04-24	52.50	54.15	52.50	54.01	532056
2020-04-27	53.99	56.38	53.75	55.00	950157
2020-04-28	55.84	56.09	51.67	52.52	817195
2020-04-29	53.25	53.62	49.33	52.00	1316992
2020-04-30	51.82	52.64	49.14	49.20	741587
2020-05-01	48.65	50.24	47.61	48.46	1089081
2020-05-04	47.67	50.23	46.84	50.00	745336
2020-05-05	50.98	52.98	50.63	52.00	710277
2020-05-06	52.38	53.80	51.63	52.33	633565
2020-05-07	53.00	54.56	52.30	53.49	908249
2020-05-08	54.21	54.79	52.83	53.84	436998
2020-05-11	54.62	63.00	54.00	61.29	2155631
2020-05-12	62.25	64.95	58.28	59.55	1588664
2020-05-13	60.18	62.25	55.02	57.37	1215191
2020-05-14	56.58	57.24	54.50	55.88	832625
2020-05-15	55.75	61.74	54.86	61.09	1043186
2020-05-18	63.01	64.77	62.61	63.98	1176115
2020-05-19	64.07	65.53	63.29	63.56	1041144
2020-05-20	64.55	67.39	63.61	66.79	991031
2020-05-21	67.28	68.55	66.28	67.78	1614313
2020-05-22	67.45	70.12	66.76	69.94	899198
2020-05-26	70.27	71.00	66.09	66.34	1255627
2020-05-27	66.50	66.67	59.90	63.93	1364064
2020-05-28	63.65	64.85	61.79	62.31	565337
2020-05-29	62.32	64.77	61.62	64.58	877801
2020-06-01	64.90	67.18	62.55	66.59	618069
2020-06-02	66.26	68.49	64.50	68.36	733390
2020-06-03	68.01	68.23	64.79	64.95	818748
2020-06-04	65.12	66.36	62.52	63.67	687543
2020-06-05	63.88	64.73	61.30	62.26	786813
2020-06-08	62.00	62.02	59.19	60.53	973070
2020-06-09	59.27	63.75	58.26	63.26	1113279
2020-06-10	63.50	65.50	62.30	63.03	638035
2020-06-11	61.63	62.49	58.84	59.70	862933
2020-06-12	62.13	63.34	58.02	59.89	872119
2020-06-15	59.21	62.74	59.19	62.45	718197
2020-06-16	65.08	66.88	62.26	66.27	1015703
2020-06-17	66.27	67.40	64.68	66.33	591742
2020-06-18	65.96	68.93	65.51	67.34	632444
2020-06-19	68.00	69.44	67.38	69.08	1500170
2020-06-22	69.50	72.95	68.01	72.02	1497064
2020-06-23	74.00	79.92	73.40	75.37	1909784
2020-06-24	76.19	76.86	71.59	73.09	1419001
2020-06-25	72.63	76.34	72.11	76.05	743469
2020-06-26	75.71	77.87	73.79	74.04	881524
2020-06-29	74.63	76.85	71.72	75.05	1011712
2020-06-30	72.73	73.87	68.85	73.49	2045644
2020-07-01	74.99	81.09	74.00	78.50	3330318
2020-07-02	79.43	81.04	77.66	79.70	1109507
2020-07-06	81.15	85.00	79.13	84.11	1573087
2020-07-07	84.36	93.99	83.71	91.41	2142534
2020-07-08	93.83	97.82	92.39	94.17	1619386
2020-07-09	94.77	96.18	90.81	94.02	1305921
2020-07-10	93.43	95.56	86.59	89.47	1558826
2020-07-13	90.66	95.00	83.57	86.23	1965378
2020-07-14	88.76	91.46	86.36	90.91	1264339
2020-07-15	92.25	93.71	90.97	93.32	809335
2020-07-16	91.60	92.60	89.43	91.32	780034
2020-07-17	91.59	92.59	90.27	92.35	797646
2020-07-20	93.63	96.77	93.63	95.30	934721
2020-07-21	96.31	96.36	91.80	93.55	782722
2020-07-22	93.38	94.10	91.88	92.97	477191
2020-07-23	91.86	93.43	89.11	90.80	919417
2020-07-24	88.90	90.83	87.22	90.35	986175
2020-07-27	91.29	92.58	88.90	92.12	852653
2020-07-28	91.26	92.30	85.48	86.40	1019755
2020-07-29	86.80	87.61	85.31	85.53	630878
2020-07-30	84.84	87.43	83.73	86.36	547136
2020-07-31	87.23	87.34	83.53	85.46	945532
2020-08-03	86.54	93.96	85.78	92.50	1242740
2020-08-04	92.66	95.11	91.20	94.57	856663
2020-08-05	94.26	95.23	92.00	94.51	972130
2020-08-06	96.98	96.98	92.00	92.94	858818
2020-08-07	92.90	95.18	88.55	89.81	834097
2020-08-10	90.01	91.39	87.80	90.77	585838
2020-08-11	89.75	91.93	87.56	89.45	713556
2020-08-12	88.80	91.90	88.71	91.31	568627
2020-08-13	92.00	92.75	90.76	91.74	580575
2020-08-14	90.30	90.80	88.12	89.50	491047
2020-08-17	90.01	91.98	89.26	91.65	608298
2020-08-18	92.00	95.34	90.12	94.92	894791
2020-08-19	94.66	105.12	94.64	100.64	2786900
2020-08-20	100.68	101.80	91.02	91.76	1974884
2020-08-21	92.37	93.50	88.51	90.46	984739
2020-08-24	91.50	91.50	85.29	86.59	1120429
2020-08-25	87.05	89.15	85.50	88.92	703365
2020-08-26	88.99	89.63	87.71	88.91	495030
2020-08-27	88.75	89.83	86.97	89.42	485128
2020-08-28	88.84	91.02	88.13	90.71	434161
2020-08-31	91.99	94.56	90.50	93.46	641981
2020-09-01	91.99	94.50	90.73	93.42	779751
2020-09-02	94.15	94.41	90.72	93.93	532029
2020-09-03	91.69	92.13	84.20	85.69	1278850
2020-09-04	86.49	87.00	76.71	82.02	1570422
2020-09-08	81.80	84.14	78.51	81.46	636857
2020-09-09	82.69	86.49	81.92	85.25	601282
2020-09-10	86.47	86.87	80.67	81.80	676260
2020-09-11	83.00	84.42	79.67	79.98	738992
2020-09-14	81.42	85.36	81.42	84.71	668820
2020-09-15	85.04	86.00	84.51	84.93	580103
2020-09-16	86.29	87.25	85.17	85.63	463110
2020-09-17	81.80	85.35	80.81	85.14	413630
2020-09-18	85.75	87.71	83.40	85.90	643356
2020-09-21	84.81	85.41	82.31	85.13	482478
2020-09-22	86.22	88.87	83.80	88.81	491145
2020-09-23	88.69	88.88	84.33	84.69	581031
2020-09-24	83.05	83.96	79.70	83.31	534795
2020-09-25	83.38	84.71	82.50	84.09	522247
2020-09-28	85.12	85.12	81.96	83.69	520077
2020-09-29	84.00	85.44	82.64	84.99	479766
2020-09-30	84.82	86.19	83.15	83.64	424141
2020-10-01	83.93	85.09	82.11	83.34	723665
2020-10-02	81.00	82.79	79.31	79.67	799444
2020-10-05	81.95	87.41	81.31	86.75	824247
2020-10-06	86.50	89.82	85.85	87.72	699520
2020-10-07	91.72	99.87	90.04	97.68	2357896
2020-10-08	100.00	100.00	94.26	95.39	1218477
2020-10-09	97.78	100.88	96.33	98.26	1526919
2020-10-12	99.75	100.25	96.13	99.40	1254372
2020-10-13	100.01	103.40	97.09	103.06	1369647
2020-10-14	103.91	110.72	100.75	101.37	2230789
2020-10-15	99.39	101.65	98.01	99.89	956956
2020-10-16	101.01	111.90	101.01	109.83	2108227
2020-10-19	111.30	111.81	106.70	107.72	980894
2020-10-20	108.10	108.84	104.51	106.70	765218
2020-10-21	91.27	98.00	90.29	92.22	4107780
2020-10-22	97.00	97.10	88.00	90.16	1962557
2020-10-23	90.54	92.88	87.52	92.65	1141578
2020-10-26	91.07	95.08	91.07	94.13	1026748
2020-10-27	94.95	98.50	92.80	98.12	954684
2020-10-28	93.23	96.02	91.76	94.71	855778
2020-10-29	94.75	97.97	92.83	96.35	820776
2020-10-30	94.71	96.69	90.01	91.82	1056133
2020-11-02	92.60	92.87	84.38	86.16	1314958
2020-11-03	86.72	88.00	85.00	86.82	888828
2020-11-04	90.31	96.51	88.29	95.51	1236161
2020-11-05	98.49	103.99	96.00	103.34	1137132
2020-11-06	102.00	103.34	96.52	102.66	757214
2020-11-09	104.28	105.62	99.61	99.65	831704
2020-11-10	100.94	101.16	93.99	98.70	671748
2020-11-11	101.12	102.05	99.12	100.64	596440
2020-11-12	99.53	103.42	99.53	101.77	401443
2020-11-13	103.00	105.57	101.70	103.96	599434
2020-11-16	105.60	107.28	103.06	106.76	672235
2020-11-17	105.73	109.39	104.15	108.57	478512
2020-11-18	109.03	110.36	106.08	106.75	668678
2020-11-19	107.55	109.98	106.50	109.24	466649
2020-11-20	109.76	110.14	107.70	109.70	842963
2020-11-23	110.65	111.11	108.18	110.00	844506
2020-11-24	110.60	110.79	108.89	109.99	504025
2020-11-25	110.38	111.38	108.51	110.00	405167
2020-11-27	111.08	124.43	110.36	121.55	1124306
2020-11-30	124.01	127.65	119.36	126.92	1540102
2020-12-01	129.97	134.50	128.25	129.58	1728532
2020-12-02	128.71	132.11	125.22	131.54	1044810
2020-12-03	131.61	147.82	130.35	140.46	1777106
2020-12-04	141.43	151.11	138.18	147.54	2089579
2020-12-07	152.19	163.56	142.50	149.72	4274399
2020-12-08	149.99	151.60	140.51	146.47	1875959
2020-12-09	146.33	157.90	144.40	146.63	2081937
2020-12-10	145.74	156.70	140.21	154.26	1786325
2020-12-11	154.18	156.40	145.31	148.41	1404307
2020-12-14	153.51	159.95	150.02	150.06	2018528
2020-12-15	154.60	154.85	144.19	149.97	1282176
2020-12-16	150.26	151.62	146.58	146.61	918968
2020-12-17	148.50	152.49	146.25	149.13	787328
2020-12-18	150.25	151.87	147.00	148.61	1207442
2020-12-21	148.19	176.99	146.60	166.84	5416403
2020-12-22	174.99	176.98	167.43	170.08	4026051
2020-12-23	176.56	178.09	168.30	173.23	2483669
2020-12-24	177.50	177.50	166.93	168.50	1353142
2020-12-28	181.42	181.42	168.69	168.93	2750590
2020-12-29	169.89	170.46	148.25	157.83	4130562
2020-12-30	163.20	165.92	160.31	161.57	1723873
2020-12-31	162.19	163.00	150.63	153.11	2486266
2021-01-04	157.82	161.38	150.55	158.01	2410943
2021-01-05	157.38	160.90	154.50	160.62	1909779
2021-01-06	156.80	171.50	156.78	163.85	2291773
2021-01-07	169.39	195.89	169.39	194.43	3554074
2021-01-08	198.93	210.39	185.88	193.82	5062317
2021-01-11	188.70	192.75	180.50	188.88	2716841
2021-01-12	190.01	199.68	186.32	190.34	2072202
2021-01-13	193.98	198.79	190.01	193.84	1733424
2021-01-14	196.99	215.10	196.09	210.04	2723891
2021-01-15	220.15	220.20	199.01	199.88	4004905
2021-01-19	207.09	208.18	194.22	198.29	2427204
2021-01-20	198.97	200.85	189.63	189.77	2210002
2021-01-21	193.88	193.93	183.16	185.10	2211419
2021-01-22	185.54	190.03	182.25	188.49	1794730
2021-01-25	188.47	191.10	176.75	181.24	2303961
2021-01-26	179.09	183.00	168.51	169.53	2464849
2021-01-27	162.06	172.50	155.28	163.95	3476397
2021-01-28	168.92	172.97	163.95	167.42	2044598
2021-01-29	167.45	170.67	160.37	165.70	1668171
2021-02-01	170.51	173.42	163.53	165.68	1502826
2021-02-02	170.25	172.97	167.51	168.15	2210957
2021-02-03	172.61	172.66	163.30	164.50	1766347
2021-02-04	165.28	170.00	163.00	167.79	1279487
2021-02-05	168.36	169.75	163.68	168.81	1837169
2021-02-08	171.46	173.18	164.58	169.23	3183509
2021-02-09	169.99	175.44	166.21	167.55	2820774
2021-02-10	170.64	171.00	156.62	160.20	3335814
2021-02-11	162.09	164.83	157.13	159.05	2671309
2021-02-12	159.85	161.12	151.40	161.05	2700418
2021-02-16	162.22	165.00	153.25	155.32	3027671
2021-02-17	150.13	151.00	142.15	150.03	3370365
2021-02-18	145.44	149.26	142.24	146.66	1528709
2021-02-19	149.69	152.22	147.12	148.98	1500848
2021-02-22	144.00	147.02	137.31	138.56	2464226
2021-02-23	128.50	137.40	121.04	135.30	3717520
2021-02-24	137.93	139.00	130.39	133.52	1933707
2021-02-25	131.42	135.12	123.70	127.28	2147170
2021-02-26	127.52	131.38	121.94	125.69	2493008
2021-03-01	127.75	133.33	126.99	130.25	2387720
2021-03-02	131.33	133.07	127.57	129.77	1450195
2021-03-03	128.00	129.00	118.00	119.08	2423029
2021-03-04	117.54	122.40	109.52	115.49	3672151
2021-03-05	115.86	116.06	100.00	114.65	5228860
2021-03-08	116.09	123.15	112.00	113.62	3019110
2021-03-09	119.93	127.36	118.26	125.63	3165237
2021-03-10	130.05	132.88	123.17	124.15	2598975
2021-03-11	129.76	135.00	127.20	133.88	2588631
2021-03-12	131.02	131.34	126.58	130.61	1687725
2021-03-15	131.32	134.27	128.88	133.60	1163737
2021-03-16	136.61	137.00	126.18	130.57	1484218
2021-03-17	126.18	133.87	123.50	131.10	1408773
2021-03-18	127.37	129.30	123.06	123.57	1325879
2021-03-19	123.91	129.99	122.64	129.61	1790904
2021-03-22	130.67	135.25	128.28	133.00	1249432
2021-03-23	132.01	132.10	124.21	126.49	1794792
2021-03-24	126.82	127.75	114.31	115.55	2182336
2021-03-25	110.00	115.96	107.52	114.60	2356094
2021-03-26	114.33	114.95	106.71	111.24	1580433
2021-03-29	110.79	113.48	107.66	110.72	1099496
2021-03-30	108.50	116.53	106.50	115.20	1341138
2021-03-31	117.27	124.00	117.04	121.85	2068987
2021-04-01	125.34	126.66	119.38	119.41	1478969
2021-04-05	122.17	124.40	118.86	121.99	948016
2021-04-06	120.50	125.51	118.73	121.63	1162957
2021-04-07	120.53	123.50	117.80	118.53	754952
2021-04-08	119.52	122.00	117.61	120.38	928021
2021-04-09	119.28	119.37	114.32	115.74	1068266
2021-04-12	115.01	116.10	111.34	114.39	1080902
2021-04-13	114.21	122.48	114.21	120.88	1352750
2021-04-14	122.91	129.27	122.32	123.11	1913968
2021-04-15	125.00	126.70	121.83	123.85	896270
2021-04-16	123.41	123.70	116.20	118.56	1359239
2021-04-19	117.12	120.00	112.99	115.04	1154480
2021-04-20	122.00	125.48	117.38	121.67	2622334
2021-04-21	123.00	129.50	120.78	124.93	3119675
2021-04-22	127.50	130.28	123.84	125.89	1738519
2021-04-23	125.50	128.42	123.60	126.55	1097455
2021-04-26	128.22	137.59	126.60	135.72	2000496
2021-04-27	136.91	137.25	129.67	133.04	1303570
2021-04-28	129.85	136.24	128.25	135.54	1276103
2021-04-29	136.66	136.72	129.10	131.88	1169172
2021-04-30	129.71	135.14	129.69	131.27	957032
2021-05-03	132.01	132.78	120.90	122.81	1458655
2021-05-04	120.60	120.78	113.82	115.73	1923790
2021-05-05	116.40	118.13	112.33	113.90	1277093
2021-05-06	112.51	112.52	104.30	107.84	2590622
2021-05-07	110.30	114.32	107.38	107.70	1582540
2021-05-10	107.01	107.10	100.63	101.46	1698208
2021-05-11	96.76	106.35	95.11	103.54	2401841
2021-05-12	101.41	104.34	99.02	100.84	1370333
2021-05-13	101.63	104.88	95.96	101.00	1864814
2021-05-14	101.87	108.42	101.82	106.64	1424732
2021-05-17	106.82	109.57	104.69	109.22	1161771
2021-05-18	109.67	115.36	108.00	112.66	1426803
2021-05-19	108.92	111.45	106.75	110.56	1130301
2021-05-20	112.47	119.54	112.04	117.65	1353577
2021-05-21	118.81	119.01	115.18	115.57	958472
2021-05-24	116.96	118.16	115.40	115.60	781484
2021-05-25	115.50	118.42	114.62	116.31	756443
2021-05-26	117.00	118.61	115.75	118.52	700534
2021-05-27	118.01	119.26	115.36	118.40	742887
2021-05-28	118.01	123.16	117.93	118.18	935552
2021-06-01	119.44	119.82	114.76	115.80	801175
2021-06-02	115.18	117.24	112.66	114.74	881276
2021-06-03	112.94	114.99	109.68	109.83	1068858
2021-06-04	110.76	114.55	110.61	113.29	665897
2021-06-07	114.02	120.45	112.48	119.20	1193548
2021-06-08	121.46	122.64	115.01	118.91	865266
2021-06-09	120.00	122.27	119.29	119.98	805344
2021-06-10	118.32	124.15	118.32	123.71	1167245
2021-06-11	129.18	129.99	124.70	127.00	1547929
2021-06-14	129.20	130.39	127.30	128.76	1092425
2021-06-15	128.27	128.27	122.19	123.62	1068508
2021-06-16	123.37	125.23	119.57	123.91	1067319
2021-06-17	123.02	128.76	122.59	127.27	1325691
2021-06-18	124.50	128.00	124.50	127.83	1241986
2021-06-21	126.84	130.41	124.80	129.62	1022788
2021-06-22	128.99	131.51	127.13	129.20	886120
2021-06-23	129.00	132.90	128.63	130.68	964357
2021-06-24	132.23	139.66	131.90	137.88	1685037
2021-06-25	138.70	143.00	135.82	142.52	1469479
2021-06-28	156.71	157.00	148.36	151.63	4269683
2021-06-29	151.01	153.24	145.29	150.49	1813747
2021-06-30	149.60	169.76	146.70	161.89	5855269
2021-07-01	161.22	163.00	152.03	156.64	2324563
2021-07-02	156.41	158.27	151.52	155.88	1160600
2021-07-06	151.65	155.87	146.27	148.10	1615272
2021-07-07	148.46	150.76	140.87	142.29	1435097
2021-07-08	136.77	145.55	135.40	144.81	1300650
2021-07-09	144.68	146.96	141.57	144.33	1090629
2021-07-12	143.40	144.73	138.24	140.75	887095
2021-07-13	140.09	141.16	135.27	135.55	997432
2021-07-14	136.00	136.74	129.52	130.31	1069371
2021-07-15	129.57	130.19	123.81	127.10	1201710
2021-07-16	128.42	130.46	125.84	126.25	934166
2021-07-19	123.44	129.22	122.01	125.73	1120288
2021-07-20	124.82	125.51	120.70	124.14	1413375
2021-07-21	124.00	129.48	122.88	128.45	1220395
2021-07-22	130.07	130.46	124.30	124.77	923173
2021-07-23	124.50	124.64	119.39	122.27	1048585
2021-07-26	120.96	123.61	118.51	119.22	1057140
2021-07-27	119.27	120.80	113.34	117.43	1103487
2021-07-28	117.48	121.40	116.01	119.75	854507
2021-07-29	120.64	122.61	117.89	119.00	1213947
2021-07-30	122.44	125.31	119.35	121.02	1433962
2021-08-02	122.14	123.83	119.83	122.34	923345
2021-08-03	122.63	123.16	118.66	121.42	770774
2021-08-04	120.94	125.10	120.81	124.61	857658
2021-08-05	126.99	133.95	125.73	133.49	2415534
2021-08-06	134.28	140.50	133.18	136.74	2409095
2021-08-09	137.20	142.64	135.55	137.82	1664006
2021-08-10	139.58	141.63	132.78	135.16	1144200
2021-08-11	135.33	136.76	130.74	133.69	842838
2021-08-12	134.01	139.61	132.82	135.39	887125
2021-08-13	135.46	135.70	126.20	126.76	1356154
2021-08-16	125.76	125.76	119.75	122.55	1370674
2021-08-17	119.77	122.02	117.80	120.55	994514
2021-08-18	121.56	123.42	118.80	119.32	832570
2021-08-19	118.16	120.87	116.31	116.79	1098090
2021-08-20	116.58	120.00	115.60	117.22	745557
2021-08-23	120.39	126.47	119.50	125.02	1309036
2021-08-24	126.58	126.70	123.00	126.46	745763
2021-08-25	125.34	126.50	123.60	125.80	507090
2021-08-26	125.15	128.50	121.58	121.90	822665
2021-08-27	122.67	127.32	120.70	123.81	690438
2021-08-30	124.71	125.79	120.60	120.71	610103
2021-08-31	122.34	124.95	122.00	124.95	750096
2021-09-01	125.14	129.50	124.82	126.36	1070521
2021-09-02	126.69	127.50	124.70	127.07	743807
2021-09-03	127.83	127.83	121.15	121.96	1002378
2021-09-07	121.59	124.38	120.18	120.51	902924
2021-09-08	120.08	122.53	117.54	119.26	920825
2021-09-09	119.55	124.25	119.37	121.46	788764
2021-09-10	122.43	123.38	120.29	120.74	652244
2021-09-13	120.91	120.91	116.56	118.00	1263952
2021-09-14	118.31	120.50	115.83	116.30	773768
2021-09-15	116.21	117.34	114.42	117.26	773555
2021-09-16	116.90	118.50	114.64	117.42	642392
2021-09-17	117.75	124.79	115.96	124.52	1670872
2021-09-20	118.77	121.36	115.36	116.47	1571523
2021-09-21	117.50	119.78	116.63	117.25	886476
2021-09-22	117.57	120.08	116.64	117.81	658599
2021-09-23	119.26	122.25	116.91	121.25	772248
2021-09-24	119.51	120.24	116.01	116.43	1088157
2021-09-27	116.17	117.84	113.32	117.26	770672
2021-09-28	115.57	115.78	111.87	112.15	1269835
2021-09-29	112.54	113.95	109.63	110.20	1137825
2021-09-30	111.36	114.23	110.45	111.93	728804
2021-10-01	111.75	112.39	108.94	111.29	916849
2021-10-04	110.00	110.01	102.23	102.43	1762352
2021-10-05	102.98	105.60	101.77	102.49	950097
2021-10-06	101.82	103.77	99.10	101.99	1172402
2021-10-07	102.50	105.59	101.66	102.99	934653
2021-10-08	102.79	102.91	96.55	98.63	3449626
2021-10-11	99.05	101.34	98.68	100.65	1785364
2021-10-12	101.25	104.79	100.63	102.59	2015397
2021-10-13	92.80	98.33	92.33	96.77	6429258
2021-10-14	98.35	102.67	96.60	98.70	2902854
2021-10-15	99.23	99.81	96.65	97.00	1851448
2021-10-18	97.34	97.47	95.68	96.21	1277333
2021-10-19	97.47	102.96	97.33	100.26	1921220
2021-10-20	100.50	101.81	98.27	98.37	1190684
2021-10-21	98.75	99.45	96.75	97.06	1650901
2021-10-22	96.95	97.65	94.25	95.56	1325472
2021-10-25	95.53	97.29	94.27	96.70	1082678
2021-10-26	97.30	97.89	95.05	95.06	956156
2021-10-27	95.31	96.25	92.52	92.78	1504389
2021-10-28	92.72	95.41	90.34	94.00	1145850
2021-10-29	93.79	93.98	91.17	91.33	1225449
2021-11-01	91.50	96.19	91.45	95.46	1597727
2021-11-02	95.66	98.58	94.35	95.84	1157597
2021-11-03	95.60	96.98	94.80	96.88	1138143
2021-11-04	95.62	95.88	90.14	93.00	2117144
2021-11-05	93.08	93.95	89.55	90.24	1548149
2021-11-08	90.82	94.90	90.80	94.14	1267213
2021-11-09	94.12	95.00	90.75	91.27	1143545
2021-11-10	90.70	91.83	86.66	87.58	1877774
2021-11-11	88.66	89.70	87.31	87.92	976082
2021-11-12	88.07	89.29	87.02	88.93	1060055
2021-11-15	89.03	89.68	84.31	85.08	1824627
2021-11-16	84.98	87.20	84.51	86.58	965785
2021-11-17	86.31	86.92	84.61	86.08	861628
2021-11-18	86.48	87.76	82.70	82.97	1406866
2021-11-19	83.01	83.98	81.92	82.44	1060038
2021-11-22	82.42	82.42	80.06	80.59	1472486
2021-11-23	80.07	80.46	77.42	80.08	1919199
2021-11-24	79.49	81.51	77.47	80.92	2396965
2021-11-26	79.57	82.00	78.46	78.79	1176066
2021-11-29	79.58	80.75	76.71	77.98	1400249
2021-11-30	77.38	80.50	76.81	79.90	1473692
2021-12-01	80.47	81.54	75.12	75.28	1451334
2021-12-02	75.00	77.36	73.19	76.85	1316591
2021-12-03	76.85	76.85	68.16	70.09	2892812
2021-12-06	70.28	71.18	67.15	71.12	2465536
2021-12-07	72.26	79.89	72.03	78.39	2570896
2021-12-08	78.39	81.21	75.69	79.41	1231289
2021-12-09	79.50	79.54	75.31	75.46	1182168
2021-12-10	76.06	78.56	73.02	73.63	995323
2021-12-13	73.56	73.93	70.39	73.00	1570894
2021-12-14	70.77	76.49	70.22	74.59	1904475
2021-12-15	74.47	79.88	72.05	78.87	1893807
2021-12-16	79.69	80.63	75.65	76.46	1863390
2021-12-17	75.82	83.19	74.94	82.73	2555624
2021-12-20	79.61	81.75	76.50	81.05	1836713
2021-12-21	81.51	81.81	78.94	79.92	1387371
2021-12-22	79.08	82.69	78.41	81.56	1197754
2021-12-23	81.50	83.59	79.00	82.15	949491
2021-12-27	81.19	81.68	76.37	76.96	1584825
2021-12-28	76.81	80.24	76.06	76.77	1184002
2021-12-29	76.50	78.20	75.95	76.77	1095314
2021-12-30	76.47	81.08	76.35	78.85	2648983
2021-12-31	78.46	80.83	75.66	75.78	1177286
2022-01-03	76.57	79.40	74.11	79.24	1033751
2022-01-04	78.99	79.20	71.40	73.25	2133901
2022-01-05	72.75	73.91	68.97	69.01	1790339
2022-01-06	68.40	70.30	65.89	67.18	2161929
2022-01-07	67.52	71.42	66.79	67.66	1234905
2022-01-10	67.00	69.21	64.76	69.09	2106140
2022-01-11	69.35	73.00	68.51	72.71	1347411
2022-01-12	73.44	74.49	69.51	69.86	1367940
2022-01-13	69.74	70.27	66.22	66.40	1610682
2022-01-14	65.32	68.67	65.03	67.77	1525550
2022-01-18	66.51	68.72	64.60	65.05	1474610
2022-01-19	65.91	68.07	63.86	64.19	1846970
2022-01-20	65.03	68.85	64.01	64.36	1351758
2022-01-21	63.72	66.42	62.21	62.61	2216716
2022-01-24	59.55	61.72	55.35	60.26	3544736
2022-01-25	58.79	63.70	57.59	62.54	2288636
2022-01-26	64.70	67.10	61.63	61.84	1796445
2022-01-27	63.73	63.97	58.55	58.76	1688344
2022-01-28	58.63	61.40	56.38	59.00	2738239
2022-01-31	60.29	64.86	60.19	63.75	2317762
2022-02-01	65.18	66.54	61.96	65.53	1600522
2022-02-02	67.00	67.39	61.66	62.12	1817644
2022-02-03	60.02	62.60	59.85	60.40	1161464
2022-02-04	60.53	62.72	58.91	61.89	1187295
2022-02-07	61.89	65.90	61.69	62.36	1239253
2022-02-08	61.81	62.89	60.03	61.04	1234685
2022-02-09	62.05	65.89	62.05	65.04	1239467
2022-02-10	63.50	66.50	61.30	61.90	1420340
2022-02-11	62.60	63.88	58.98	59.40	1386986
2022-02-14	59.51	61.05	58.31	58.61	2152938
2022-02-15	60.00	61.36	58.85	60.97	1678367
2022-02-16	59.64	62.30	59.60	61.97	1578438
2022-02-17	60.86	62.31	58.41	58.61	1310507
2022-02-18	58.61	60.03	57.39	58.29	1182880
2022-02-22	57.09	58.94	55.17	55.66	1633322
2022-02-23	56.57	57.00	53.04	53.25	1337030
2022-02-24	50.86	57.68	50.54	57.16	1878643
2022-02-25	57.51	59.94	55.71	59.73	1605518
2022-02-28	59.57	62.62	58.90	61.37	1447059
2022-03-01	60.41	61.62	56.81	57.44	2258524
2022-03-02	57.57	59.47	55.47	58.78	1100666
2022-03-03	58.78	58.98	53.61	54.19	1440836
2022-03-04	53.73	55.75	52.43	53.19	972177
2022-03-07	54.15	56.84	53.70	55.20	2226253
2022-03-08	54.27	62.62	53.78	60.35	2582798
2022-03-09	60.84	63.19	60.84	62.42	1554127
2022-03-10	60.72	62.98	59.58	62.43	1004046
2022-03-11	62.99	64.81	61.33	61.42	1176258
2022-03-14	60.66	63.38	57.57	58.06	1404441
2022-03-15	58.04	60.77	57.78	60.04	1228728
2022-03-16	61.44	65.65	60.77	65.54	2093313
2022-03-17	64.87	68.39	63.83	67.46	1761977
2022-03-18	66.81	70.94	66.62	67.89	6620404
2022-03-21	68.02	68.02	64.38	65.66	1105575
2022-03-22	65.93	68.26	64.71	67.50	899502
2022-03-23	67.05	67.05	63.52	63.57	1082283
2022-03-24	64.14	64.55	61.56	64.40	998286
2022-03-25	64.43	64.54	61.55	62.14	899809
2022-03-28	62.20	64.00	60.56	62.83	998129
2022-03-29	64.31	67.26	63.66	65.95	1645997
2022-03-30	65.95	67.87	63.72	64.08	1097141
2022-03-31	64.60	65.00	62.52	62.77	721748
2022-04-01	63.55	68.75	63.30	66.15	1564268
2022-04-04	66.81	70.18	66.81	69.51	1270682
2022-04-05	69.50	70.40	67.07	67.48	1187950
2022-04-06	65.32	67.15	63.86	66.12	1105552
2022-04-07	65.45	66.93	62.43	63.94	1045499
2022-04-08	64.06	64.40	61.01	61.62	775284
2022-04-11	60.52	62.03	59.14	61.45	1104198
2022-04-12	62.50	66.07	62.48	64.55	1280068
2022-04-13	64.10	66.55	63.47	65.84	957408
2022-04-14	65.37	65.47	61.59	62.19	1052616
2022-04-18	61.51	61.85	58.43	58.74	1025413
2022-04-19	58.57	60.60	57.87	58.96	1009201
2022-04-20	59.55	59.55	56.80	57.58	868025
2022-04-21	58.51	60.42	55.08	55.53	1195754
2022-04-22	55.43	57.04	54.78	55.68	796683
2022-04-25	55.34	57.49	55.01	57.27	1134494
2022-04-26	56.48	57.57	52.79	52.80	1138421
2022-04-27	52.54	53.90	51.10	51.96	926516
2022-04-28	52.03	53.21	48.38	51.62	1879897
2022-04-29	51.63	53.90	49.53	49.62	974504
2022-05-02	49.58	52.04	48.40	51.98	1300184
2022-05-03	52.39	54.15	51.38	52.62	878986
2022-05-04	52.54	56.46	50.51	55.62	1505825
2022-05-05	54.17	54.85	50.28	51.34	1267681
2022-05-06	50.73	50.99	46.58	48.01	1746056
2022-05-09	46.20	47.30	43.05	43.23	2208055
2022-05-10	44.48	49.02	43.55	47.31	2325363
2022-05-11	45.43	48.55	42.99	43.67	2535914
2022-05-12	42.60	48.70	42.51	46.54	2279692
2022-05-13	48.19	52.80	48.19	52.23	1569309
2022-05-16	52.27	53.14	50.48	51.54	1276656
2022-05-17	52.68	54.87	51.69	54.36	1379346
2022-05-18	53.01	56.27	52.85	54.76	1291744
2022-05-19	54.64	57.95	53.62	56.49	1318165
2022-05-20	56.65	58.08	52.73	56.34	1339955
2022-05-23	55.94	57.25	53.96	54.71	925192
2022-05-24	53.42	53.91	51.46	52.38	1096517
2022-05-25	51.76	54.94	51.55	54.55	1101391
2022-05-26	54.67	56.72	53.89	55.23	987864
2022-05-27	56.01	58.56	54.49	58.34	1112444
2022-05-31	57.69	59.42	56.42	58.05	1460691
2022-06-01	58.07	59.33	56.60	57.87	1206857
2022-06-02	57.53	62.20	56.85	61.00	1552626
2022-06-03	59.70	65.58	59.52	64.21	1999189
2022-06-06	65.70	66.39	63.38	64.22	1219409
2022-06-07	63.15	69.05	63.15	69.04	1392486
2022-06-08	68.87	74.59	68.44	73.83	2577800
2022-06-09	72.84	75.42	71.69	71.70	1305660
2022-06-10	67.83	69.29	63.11	63.76	1889790
2022-06-13	59.26	59.71	53.36	55.27	3761191
2022-06-14	55.74	58.13	53.52	58.11	1531645
2022-06-15	58.90	63.08	58.90	62.66	2082295
2022-06-16	59.99	65.52	59.72	64.64	2406586
2022-06-17	66.45	72.28	66.25	70.00	5962437
2022-06-21	71.01	75.24	59.82	64.67	7447184
2022-06-22	63.01	63.23	56.34	59.94	5836786
2022-06-23	59.16	65.95	57.78	65.15	3407465
2022-06-24	66.57	67.16	61.06	66.96	2952357
2022-06-27	67.06	69.42	63.62	66.90	2494192
2022-06-28	66.48	67.70	62.56	63.28	1556180
2022-06-29	62.76	63.90	60.99	63.00	1714897
2022-06-30	61.92	63.20	60.67	60.77	1376760
2022-07-01	61.11	64.00	60.41	63.79	947769
2022-07-05	63.39	71.64	62.04	70.60	3040574
2022-07-06	70.70	76.99	70.65	72.70	4849801
2022-07-07	72.06	79.27	72.00	78.20	2789200
2022-07-08	76.51	79.15	75.65	76.70	1727328
2022-07-11	76.28	77.35	73.26	73.71	1899602
2022-07-12	74.71	79.78	72.41	79.05	2552617
2022-07-13	75.56	82.68	75.04	80.70	3271018
2022-07-14	80.62	83.50	80.02	81.91	2131222
2022-07-15	81.91	83.39	77.82	83.39	1541816
2022-07-18	84.56	85.86	79.36	79.36	1720634
2022-07-19	80.91	83.95	78.60	83.78	1305496
2022-07-20	83.55	86.95	81.56	82.34	2214358
2022-07-21	82.16	82.34	78.52	79.95	1465035
2022-07-22	80.56	80.70	75.10	75.82	1532949
2022-07-25	75.23	76.88	72.71	76.50	1187865
2022-07-26	76.27	79.86	75.15	77.12	1237482
2022-07-27	77.76	79.21	75.13	78.93	845527
2022-07-28	79.26	80.91	74.32	75.90	1202000
2022-07-29	75.00	75.74	73.03	75.00	1013912
2022-08-01	74.00	76.76	72.90	74.01	958089
2022-08-02	73.38	77.26	73.29	76.34	935223
2022-08-03	77.92	83.05	77.72	78.58	1566215
2022-08-04	79.51	80.50	76.02	78.91	1459761
2022-08-05	76.44	81.90	75.14	81.40	1643606
2022-08-08	81.00	84.10	80.16	81.39	1535928
2022-08-09	78.55	78.57	74.57	75.13	1579909
2022-08-10	77.75	79.27	75.14	78.87	1104358
2022-08-11	80.00	83.79	77.27	77.46	1451947
2022-08-12	77.50	80.11	76.39	78.66	903046
2022-08-15	78.59	80.60	77.06	80.14	855734
2022-08-16	80.11	80.46	75.35	75.85	1082023
2022-08-17	73.93	74.88	71.01	71.74	1421101
2022-08-18	71.84	72.62	69.77	72.15	850510
2022-08-19	71.65	71.77	68.21	68.60	1446291
2022-08-22	67.00	68.91	66.11	66.35	1132907
2022-08-23	66.87	69.08	65.17	68.70	1203872
2022-08-24	68.69	72.16	67.10	71.97	885168
2022-08-25	73.18	73.78	70.72	72.44	1179357
2022-08-26	71.89	72.57	67.05	67.37	1141427
2022-08-29	66.03	67.74	65.23	65.77	995057
2022-08-30	66.63	67.15	64.16	65.17	899542
2022-08-31	66.70	66.98	64.17	65.09	805176
2022-09-01	64.02	65.80	62.76	65.60	1112600
2022-09-02	66.43	66.65	63.51	63.74	983790
2022-09-06	63.56	63.78	62.10	62.76	762643
2022-09-07	63.02	65.52	62.84	65.01	901711
2022-09-08	64.07	66.94	63.77	66.27	783093
2022-09-09	66.92	67.63	66.19	66.96	800270
2022-09-12	67.00	70.44	66.49	69.82	1515583
2022-09-13	66.51	68.45	65.40	67.55	1347911
2022-09-14	68.18	72.31	67.13	72.19	1215420
2022-09-15	71.16	75.18	71.01	75.01	1680944
2022-09-16	73.02	73.62	69.25	70.53	2177135
2022-09-19	69.26	69.96	65.82	68.82	1069370
2022-09-20	68.05	71.26	68.00	70.13	769854
2022-09-21	70.66	70.82	66.65	66.65	1005425
2022-09-22	66.15	66.15	64.01	64.90	936627
2022-09-23	63.88	64.59	61.78	63.16	1089098
2022-09-26	63.09	64.44	61.04	61.10	808591
2022-09-27	62.94	66.56	62.41	63.63	1667499
2022-09-28	64.16	67.43	63.72	66.94	1271237
2022-09-29	66.42	66.85	62.84	64.49	1347916
2022-09-30	64.52	68.06	64.50	65.35	1276401
2022-10-03	66.02	66.31	61.75	63.10	1156144
2022-10-04	64.40	66.21	64.39	65.67	1364454
2022-10-05	64.44	65.00	61.42	64.63	1554262
2022-10-06	64.44	66.13	63.38	65.26	712139
2022-10-07	63.88	64.19	61.26	61.65	775468
2022-10-10	61.40	61.49	59.25	60.82	753645
2022-10-11	58.90	61.15	57.10	58.51	1424283
2022-10-12	58.35	59.46	57.31	58.51	606414
2022-10-13	56.01	58.99	55.38	58.06	1005851
2022-10-14	58.79	59.53	53.98	54.07	1125919
2022-10-17	54.75	56.66	54.38	56.33	918725
2022-10-18	58.11	59.50	55.42	56.90	828429
2022-10-19	56.20	56.46	53.56	54.07	898552
2022-10-20	53.69	54.68	51.00	51.29	1191246
2022-10-21	51.52	51.95	50.20	50.84	1384084
2022-10-24	50.85	50.85	48.49	50.40	962334
2022-10-25	50.95	52.95	50.95	52.45	1012209
2022-10-26	52.18	57.89	52.15	55.20	1092379
2022-10-27	55.61	55.69	52.32	52.36	965831
2022-10-28	52.18	54.38	51.50	54.29	935427
2022-10-31	53.95	54.63	51.83	52.34	934334
2022-11-01	53.81	54.15	51.95	52.02	683726
2022-11-02	51.99	56.70	51.84	54.68	1532690
2022-11-03	54.39	54.46	53.20	53.24	940813
2022-11-04	54.30	54.45	49.71	51.18	1135054
2022-11-07	50.63	51.25	48.50	49.70	1099996
2022-11-08	49.50	52.54	49.19	50.73	825210
2022-11-09	50.26	51.04	48.77	48.93	870931
2022-11-10	52.35	55.00	51.31	54.69	1390675
2022-11-11	54.14	62.23	54.14	60.35	2402895
2022-11-14	60.00	62.22	59.14	59.78	1183919
2022-11-15	63.52	64.22	60.32	61.01	1249505
2022-11-16	60.88	61.13	57.97	58.76	1057216
2022-11-17	56.93	58.23	56.14	57.64	780390
2022-11-18	58.71	62.12	57.26	57.74	992818
2022-11-21	57.58	58.33	54.37	55.54	799316
2022-11-22	55.38	55.52	53.92	55.46	602466
2022-11-23	55.55	56.80	54.84	55.03	632501
2022-11-25	54.46	55.03	53.34	54.99	323024
2022-11-28	54.97	55.60	53.02	53.34	692160
2022-11-29	53.64	54.35	52.52	52.88	646812
2022-11-30	53.50	54.89	51.46	54.79	1144074
2022-12-01	54.18	55.34	53.37	54.34	668409
2022-12-02	53.33	54.68	52.63	54.50	742136
2022-12-05	54.07	54.39	51.19	52.11	1045358
2022-12-06	52.12	52.18	50.08	50.78	731467
2022-12-07	50.49	51.54	49.80	50.61	1252364
2022-12-08	50.78	51.26	49.13	50.50	730754
2022-12-09	50.23	50.74	48.99	48.99	1131725
2022-12-12	49.23	51.26	47.13	51.06	1582062
2022-12-13	53.41	54.16	48.47	50.70	1816396
2022-12-14	50.70	52.22	49.53	50.19	984959
2022-12-15	49.07	50.38	47.34	47.50	949948
2022-12-16	47.28	47.28	44.84	46.41	2114197
2022-12-19	46.50	46.50	43.61	44.06	1178277
2022-12-20	43.75	44.77	43.58	44.31	955332
2022-12-21	44.39	45.69	43.88	45.42	1090636
2022-12-22	44.94	46.15	44.72	46.08	1093290
2022-12-23	46.15	46.88	43.93	44.09	987675
2022-12-27	43.70	43.89	40.79	41.01	1289460
2022-12-28	40.99	41.87	39.05	39.19	1297656
2022-12-29	39.75	41.23	39.34	40.33	1361300
2022-12-30	39.82	40.68	38.94	40.65	1147176
2023-01-03	41.19	41.65	39.88	41.00	1364942
2023-01-04	41.52	45.01	41.20	45.00	1258929
2023-01-05	45.97	47.86	45.03	47.45	1416020
2023-01-06	47.56	48.47	46.30	47.21	1475494
2023-01-09	47.94	48.73	46.56	46.68	1006711
2023-01-10	46.69	48.26	46.69	48.24	699966
2023-01-11	48.59	49.39	47.16	48.35	936767
2023-01-12	48.42	49.70	45.77	49.66	914017
2023-01-13	48.98	50.89	48.95	49.94	1397604
2023-01-17	49.93	52.33	48.82	51.77	1057729
2023-01-18	52.13	54.18	50.18	50.55	1316780
2023-01-19	49.63	49.70	46.91	47.67	1004856
2023-01-20	48.14	50.04	47.50	49.61	899061
2023-01-23	49.68	51.40	49.14	51.32	790250
2023-01-24	50.95	52.31	50.64	51.96	797086
2023-01-25	50.70	51.20	49.30	50.75	1010473
2023-01-26	51.50	52.00	49.41	50.47	906130
2023-01-27	50.16	53.19	50.00	52.78	879864
2023-01-30	52.10	52.37	49.86	49.96	1180595
2023-01-31	50.10	51.90	50.10	51.02	725418
2023-02-01	51.57	53.04	50.34	52.33	1076076
2023-02-02	54.25	58.50	52.76	56.12	2088745
2023-02-03	54.12	56.11	53.38	55.27	1166709
2023-02-06	55.15	56.52	54.42	55.51	871185
2023-02-07	56.05	57.22	53.50	55.67	1320936
2023-02-08	55.67	56.16	53.27	53.39	801458
2023-02-09	54.00	54.41	50.72	51.08	1027433
2023-02-10	50.39	50.51	49.17	49.78	1231971
2023-02-13	49.83	51.71	48.83	51.51	894261
2023-02-14	50.84	52.48	49.64	50.87	986338
2023-02-15	50.69	52.26	49.81	52.17	688423
2023-02-16	50.95	52.07	49.71	50.54	1051931
2023-02-17	49.99	50.92	48.23	50.89	1138831
2023-02-21	49.46	49.60	46.52	46.63	1445539
2023-02-22	47.80	53.50	47.33	50.38	2728391
2023-02-23	51.64	51.66	47.78	50.04	1312708
2023-02-24	48.92	49.42	47.30	48.02	1229148
2023-02-27	49.19	49.52	47.15	49.16	1093437
2023-02-28	49.09	50.12	48.75	49.32	1168411
2023-03-01	49.21	49.48	47.60	47.72	797827
2023-03-02	47.48	49.44	46.85	49.19	817956
2023-03-03	49.81	51.19	48.68	50.84	883853
2023-03-06	51.42	51.56	49.06	49.33	749009
2023-03-07	48.87	49.10	47.66	47.84	762265
2023-03-08	47.65	48.50	47.10	47.93	669488
2023-03-09	47.83	48.34	45.72	45.79	784532
2023-03-10	45.47	45.73	42.01	43.22	1762536
2023-03-13	42.75	46.36	42.57	45.72	1363469
2023-03-14	46.66	47.35	44.61	45.15	1015898
2023-03-15	44.63	45.46	43.89	44.92	866852
2023-03-16	44.87	46.15	43.75	45.39	756701
2023-03-17	45.63	45.95	44.25	45.74	957920
2023-03-20	45.54	46.05	44.08	44.46	832436
2023-03-21	44.32	45.30	43.41	45.06	1055708
2023-03-22	45.17	45.66	43.54	43.54	973270
2023-03-23	44.34	45.04	42.41	43.14	920484
2023-03-24	42.83	43.86	42.00	43.43	890032
2023-03-27	45.51	46.12	43.93	44.35	1393745
2023-03-28	44.12	44.74	43.37	43.85	702383
2023-03-29	44.36	45.50	43.53	45.18	913482
2023-03-30	45.56	45.70	44.01	44.16	822244
2023-03-31	44.42	45.69	44.07	45.23	1178351
2023-04-03	45.29	46.28	44.57	45.28	931616
2023-04-04	45.33	45.42	43.10	43.71	945004
2023-04-05	43.68	45.00	43.14	44.80	1189695
2023-04-06	44.88	45.71	44.03	45.40	887031
2023-04-10	44.99	45.21	44.50	45.09	746784
2023-04-11	45.13	45.94	45.11	45.41	739913
2023-04-12	46.50	47.14	43.40	43.47	1400026
2023-04-13	44.24	50.78	44.00	50.56	4384759
2023-04-14	50.56	51.47	49.59	50.31	2282201
2023-04-17	50.82	55.36	50.50	54.29	2601424
2023-04-18	54.79	54.90	51.80	51.92	1388937
2023-04-19	51.58	54.44	50.95	53.48	1198337
2023-04-20	52.53	52.98	49.67	49.89	1477984
2023-04-21	49.89	52.39	49.61	52.01	1194362
2023-04-24	52.21	52.26	50.00	51.08	900532
2023-04-25	50.97	51.70	49.05	49.43	886701
2023-04-26	49.60	50.00	48.55	48.65	1085651
2023-04-27	48.85	50.65	48.10	49.11	939674
2023-04-28	48.96	49.96	47.81	48.94	604122
2023-05-01	48.65	50.13	48.40	49.08	716883
2023-05-02	49.07	49.32	47.84	48.05	750894
2023-05-03	48.17	50.00	47.60	49.19	1088003
2023-05-04	48.69	53.85	48.64	53.12	1666795
2023-05-05	54.12	57.89	53.89	55.79	1872675
2023-05-08	55.94	56.20	54.03	55.96	998040
2023-05-09	56.47	64.25	55.72	63.42	3431034
2023-05-10	64.48	71.20	63.64	67.77	4342329
2023-05-11	68.00	68.81	65.12	66.01	2010065
2023-05-12	66.34	67.08	63.52	63.90	1898381
2023-05-15	64.12	68.96	63.85	65.95	1666818
2023-05-16	65.00	65.00	61.10	61.70	1746483
2023-05-17	62.07	64.70	60.68	64.41	1177046
2023-05-18	64.23	64.97	62.38	63.45	1051048
2023-05-19	63.85	65.25	61.58	62.13	1002494
2023-05-22	62.86	66.40	62.22	65.80	1208353
2023-05-23	65.72	72.00	65.57	67.20	2014238
2023-05-24	66.35	66.75	64.30	65.88	1186986
2023-05-25	66.26	66.50	62.16	63.85	997424
2023-05-26	63.78	65.50	62.90	64.66	1016310
2023-05-30	65.00	66.97	62.75	64.63	990942
2023-05-31	65.15	67.26	63.02	64.04	1324633
2023-06-01	64.06	65.60	62.84	64.52	1260532
2023-06-02	65.37	65.92	63.38	65.00	987581
2023-06-05	65.22	65.50	62.95	63.04	1070021
2023-06-06	63.04	65.69	61.66	64.58	1514358
2023-06-07	64.53	65.28	60.33	62.78	1460567
2023-06-08	62.50	63.70	61.01	62.59	1047209
2023-06-09	67.91	68.26	60.68	61.24	2741423
2023-06-12	61.80	63.21	59.43	59.90	1904765
2023-06-13	60.00	61.60	59.20	60.79	1485328
2023-06-14	61.31	61.43	58.45	58.96	1543682
2023-06-15	58.60	59.47	58.10	58.94	963056
2023-06-16	59.40	59.81	57.61	57.75	2055437
2023-06-20	57.61	57.80	56.07	56.89	1094236
2023-06-21	56.41	57.47	55.01	56.97	1159836
2023-06-22	56.88	57.32	56.01	56.94	724743
2023-06-23	56.00	56.69	55.24	56.03	1153650
2023-06-26	56.01	56.94	55.31	56.23	949368
2023-06-27	56.71	56.71	55.23	55.82	1011879
2023-06-28	55.83	57.78	55.29	57.16	854000
2023-06-29	57.10	57.47	56.04	57.02	830724
2023-06-30	57.72	58.00	55.83	56.14	1099296
2023-07-03	56.17	57.08	56.17	56.25	550374
2023-07-05	56.21	57.14	55.91	56.78	645199
2023-07-06	56.07	56.49	53.20	54.02	1243268
2023-07-07	54.02	55.08	53.85	54.37	687360
2023-07-10	54.41	58.38	53.93	57.66	1288451
2023-07-11	58.14	58.14	56.82	57.62	784571
2023-07-12	58.53	59.11	56.99	57.48	812722
2023-07-13	57.75	59.67	57.15	59.00	1030854
2023-07-14	59.29	59.57	56.50	56.91	1006934
2023-07-17	56.79	59.17	56.56	58.22	779609
2023-07-18	58.75	58.91	57.01	57.75	614822
2023-07-19	58.39	59.40	57.70	58.12	1539587
2023-07-20	57.20	57.75	56.11	56.54	915414
2023-07-21	57.05	57.71	56.11	56.73	1027473
2023-07-24	56.73	57.27	55.45	55.52	777062
2023-07-25	55.73	56.38	55.25	55.44	1025251
2023-07-26	55.33	57.99	55.20	57.28	1174139
2023-07-27	58.12	58.20	55.16	55.44	1100211
2023-07-28	55.99	57.50	55.99	56.89	705405
2023-07-31	57.02	58.02	56.74	57.33	596166
2023-08-01	56.95	56.95	55.58	56.41	757614
2023-08-02	55.20	55.42	52.88	53.01	1474026
2023-08-03	52.47	52.81	51.24	51.35	1147230
2023-08-04	51.61	52.24	50.70	50.96	934897
2023-08-07	50.75	50.99	48.25	48.34	1748819
2023-08-08	49.27	54.61	48.95	53.05	2390309
2023-08-09	53.28	53.48	50.54	50.95	1131266
2023-08-10	51.42	51.63	49.53	50.07	1099408
2023-08-11	49.95	50.62	49.34	49.65	704242
2023-08-14	49.15	49.37	47.20	48.42	1224122
2023-08-15	48.03	49.19	47.83	48.68	955295
2023-08-16	48.50	48.68	47.00	47.20	1084274
2023-08-17	47.21	48.72	46.05	47.09	1618231
2023-08-18	46.66	49.18	46.55	48.14	1207759
2023-08-21	48.05	48.22	47.21	47.93	768184
2023-08-22	48.36	49.25	47.84	48.97	959449
2023-08-23	49.07	50.71	49.07	50.50	1029383
2023-08-24	50.59	50.68	49.18	49.65	729103
2023-08-25	49.82	50.90	49.11	49.69	957584
2023-08-28	50.08	50.50	49.03	49.96	528164
2023-08-29	49.93	51.39	49.51	50.57	637632
2023-08-30	50.56	50.65	49.74	50.52	562828
2023-08-31	50.68	50.99	49.73	50.01	616641
2023-09-01	50.66	51.68	50.44	50.53	729331
2023-09-05	50.30	51.26	49.93	50.26	623499
2023-09-06	50.30	51.36	50.03	51.09	550535
2023-09-07	48.99	50.29	47.58	49.34	1309949
2023-09-08	49.39	50.05	48.68	49.94	559534
2023-09-11	51.07	51.07	51.07	51.07	424
2023-09-12	51.27	51.60	50.25	50.37	510842
2023-09-13	50.20	51.13	49.29	49.36	565611
2023-09-14	49.70	51.53	49.11	51.28	1004417
2023-09-15	51.39	51.92	50.52	50.58	1428619
2023-09-18	50.33	50.58	47.46	47.64	1303953
2023-09-19	47.75	48.35	47.25	47.42	740715
2023-09-20	47.43	48.18	46.51	46.56	717581
2023-09-21	45.93	46.61	45.18	46.06	1057338
2023-09-22	46.61	46.95	45.47	45.49	660112
2023-09-25	45.18	46.12	44.53	45.86	801114
2023-09-26	45.78	47.09	45.62	46.11	706429
2023-09-27	46.86	47.79	46.68	47.13	839362
2023-09-28	47.10	47.10	44.90	45.74	819752
2023-09-29	46.54	46.97	45.22	45.39	845714
2023-10-02	45.25	45.35	42.35	42.41	1888726
2023-10-03	42.19	43.32	41.46	42.94	1497181
2023-10-04	42.95	43.00	40.72	41.62	1534132
2023-10-05	41.39	43.26	41.20	43.00	1028760
2023-10-06	43.00	43.62	42.36	43.06	1010332
2023-10-09	42.43	42.53	41.32	42.51	930776
2023-10-10	42.63	44.34	42.25	43.84	806220
2023-10-11	44.26	45.55	43.67	44.73	962685
2023-10-12	44.82	44.82	42.66	43.03	900968
2023-10-13	43.01	44.50	42.63	44.31	1001088
2023-10-16	44.31	45.05	43.61	44.81	710975
2023-10-17	43.39	44.44	42.51	43.66	1235468
2023-10-18	43.43	43.43	40.20	40.43	1434703
2023-10-19	40.46	41.02	39.69	39.78	1285321
2023-10-20	39.50	39.65	38.24	38.62	1501915
2023-10-23	38.31	40.56	37.55	40.10	1765445
2023-10-24	40.75	42.71	40.75	41.51	1651938
2023-10-25	41.00	41.30	38.91	39.18	1229540
2023-10-26	39.18	40.42	38.40	39.11	1919444
2023-10-27	42.50	43.12	38.29	38.74	3692082
2023-10-30	38.96	40.00	38.16	38.93	1883470
2023-10-31	38.91	46.00	38.91	44.30	71593
2023-11-01	43.45	44.16	39.76	43.75	4750120
2023-11-02	45.30	48.82	44.05	46.18	3067398
2023-11-03	47.76	52.36	47.50	50.99	3071221
2023-11-06	53.20	53.94	51.25	51.58	2818998
2023-11-07	52.44	58.81	51.80	58.58	3867123
2023-11-08	58.32	58.32	54.24	54.72	3057516
2023-11-09	55.09	55.93	50.77	51.26	2470580
2023-11-10	51.42	53.61	49.54	53.16	2266697
2023-11-13	52.03	52.42	48.55	52.01	2855182
2023-11-14	55.38	56.79	53.60	55.30	1992973
2023-11-15	55.68	57.10	54.27	56.23	1808422
2023-11-16	58.06	60.41	55.76	59.22	3379613
2023-11-17	61.18	68.94	60.80	67.89	6546249
2023-11-20	69.57	76.19	68.10	72.18	8013750
2023-11-21	71.44	71.70	67.18	67.57	3992919
2023-11-22	68.69	71.18	68.00	70.49	2574202
2023-11-24	70.49	73.40	69.65	69.97	1886974
2023-11-27	69.75	71.85	67.82	71.61	2162749
2023-11-28	71.17	71.74	69.44	70.66	1861191
2023-11-29	71.38	73.55	68.93	69.09	2215093
2023-11-30	70.49	71.18	66.51	66.73	2515802
2023-12-01	66.22	68.70	63.39	68.65	3675377
2023-12-04	69.10	72.97	68.55	71.51	2815394
2023-12-05	70.65	72.69	68.30	70.60	1863913
2023-12-06	71.45	74.42	70.06	71.14	2461506
2023-12-07	70.74	71.00	69.09	70.21	2144951
2023-12-08	71.07	76.97	61.55	64.54	17230195
2023-12-11	62.95	63.00	56.08	60.28	8818303
2023-12-12	60.51	60.70	57.58	58.12	3655897
2023-12-13	57.70	61.49	55.21	61.43	4654707
2023-12-14	62.84	63.90	59.86	62.94	3475508
2023-12-15	63.47	64.28	61.55	62.08	2637519
2023-12-18	62.54	63.58	61.27	61.40	1646164
2023-12-19	61.59	67.47	61.59	66.83	3917706
2023-12-20	66.43	66.43	60.74	60.81	3763361
2023-12-21	61.65	62.68	59.29	60.60	2542278
2023-12-22	61.01	64.78	60.75	63.67	2843788
2023-12-26	64.83	65.89	64.03	65.33	1724153
2023-12-27	66.40	67.16	63.80	64.96	1609414
2023-12-28	65.45	65.76	63.41	64.30	1801154
2023-12-29	64.16	64.60	62.58	62.60	1875464
2024-01-02	61.84	68.48	61.50	66.06	3632716
2024-01-03	64.58	65.27	62.15	62.56	1992625
2024-01-04	62.42	63.42	61.83	61.94	1489843
2024-01-05	60.91	61.41	59.35	60.67	2045595
2024-01-08	60.55	62.80	58.29	62.69	2072335
2024-01-09	61.55	63.71	60.75	62.63	1587254
2024-01-10	62.57	63.34	60.61	63.34	1967135
2024-01-11	62.07	65.86	61.96	64.84	3638556
2024-01-12	65.15	67.09	63.60	64.25	2097772
2024-01-16	63.21	63.58	62.02	63.43	1751228
2024-01-17	62.25	63.10	60.25	60.86	2276256
2024-01-18	61.10	61.23	59.70	60.98	1402800
2024-01-19	61.00	61.99	60.14	61.99	2106678
2024-01-22	62.52	65.80	62.21	65.26	2383922
2024-01-23	66.23	66.67	64.30	66.19	1631598
2024-01-24	66.98	67.33	62.87	63.01	1960089
2024-01-25	62.87	64.18	62.45	62.87	1465477
2024-01-26	63.41	64.38	60.81	61.01	1616599
2024-01-29	61.08	65.96	60.02	65.78	2239647
2024-01-30	65.08	65.67	63.90	64.48	1200044
2024-01-31	63.99	66.24	62.75	62.95	1359123
2024-02-01	63.49	65.80	62.20	64.67	1449348
2024-02-02	62.90	65.13	62.08	64.75	1487608
2024-02-05	64.00	64.82	62.46	64.51	941129
2024-02-06	64.41	66.91	63.58	66.88	1690826
2024-02-07	67.00	67.21	65.60	65.72	1304847
2024-02-08	65.60	69.33	64.16	68.83	1976222
2024-02-09	69.73	72.49	69.36	70.01	2534608
2024-02-12	70.03	76.48	69.80	76.44	2961795
2024-02-13	72.39	75.18	71.89	72.78	3198509
2024-02-14	74.55	79.95	73.34	79.04	4135990
2024-02-15	79.75	90.18	79.28	84.48	6010006
2024-02-16	83.73	84.89	81.92	82.22	2203410
2024-02-20	80.24	82.00	77.80	78.73	2174437
2024-02-21	82.49	83.50	77.11	82.41	3131414
2024-02-22	82.00	91.10	81.83	86.19	4286661
2024-02-23	85.93	87.69	82.35	83.99	2048482
2024-02-26	83.49	86.85	83.25	86.06	2216974
2024-02-27	87.11	89.61	84.66	89.12	2594327
2024-02-28	88.24	90.62	87.32	87.68	2131598
2024-02-29	89.39	89.88	83.04	84.22	2522523
2024-03-01	84.36	87.08	83.33	83.75	1424371
2024-03-04	83.98	84.17	80.50	81.74	1604815
2024-03-05	80.17	82.87	78.90	80.99	1386688
2024-03-06	81.58	81.98	79.50	80.83	1090432
2024-03-07	81.00	83.50	79.32	79.37	1202542
2024-03-08	79.54	81.73	77.10	78.92	1614644
2024-03-11	78.48	79.33	76.12	76.82	1417670
2024-03-12	76.20	76.20	73.66	75.30	1410206
2024-03-13	74.61	76.86	74.00	74.78	1228348
2024-03-14	73.53	74.17	71.13	72.01	1731235
2024-03-15	71.78	73.50	71.40	72.95	1940129
2024-03-18	73.57	73.73	71.24	71.47	1221705
2024-03-19	71.09	72.66	70.36	71.96	1294613
2024-03-20	71.51	74.20	70.70	72.94	1283236
2024-03-21	73.78	75.91	73.18	74.50	1485924
2024-03-22	74.50	74.59	71.55	71.61	1024384
2024-03-25	71.55	72.04	70.69	71.08	909468
2024-03-26	71.29	73.09	70.89	70.97	835997
2024-03-27	71.49	71.54	68.88	70.16	1340687
2024-03-28	69.98	70.12	67.52	68.16	1603430
2024-04-01	68.15	68.39	66.50	68.18	1078023
2024-04-02	66.00	66.39	64.26	65.03	1499390
2024-04-03	64.73	65.46	63.60	64.60	996091
2024-04-04	64.83	67.25	64.67	65.06	1220957
2024-04-05	64.40	64.45	62.33	62.90	1681496
2024-04-08	63.21	64.22	62.51	64.09	1123637
2024-04-09	64.00	65.24	63.07	65.19	1006234
2024-04-10	62.10	62.93	60.31	61.74	1981223
2024-04-11	62.69	63.08	61.32	62.91	1040427
2024-04-12	62.23	62.35	60.25	60.67	1079075
2024-04-15	60.74	60.95	58.47	58.72	1468392
2024-04-16	58.04	58.74	57.14	57.96	1176528
2024-04-17	58.34	58.47	55.52	55.56	1399569
2024-04-18	55.86	58.03	55.25	56.16	1745393
2024-04-19	56.16	57.50	54.28	55.05	1766181
2024-04-22	55.40	56.93	54.37	55.66	1044335
2024-04-23	55.93	58.68	55.56	56.41	1190566
2024-04-24	56.79	57.78	55.50	55.65	920424
2024-04-25	53.98	54.15	52.75	53.73	1248652
2024-04-26	54.21	54.94	52.81	53.91	1353533
2024-04-29	54.09	55.62	54.00	54.83	1472206
2024-04-30	53.90	54.44	52.73	52.99	1120069
2024-05-01	53.16	55.97	52.74	53.81	1342856
2024-05-02	54.48	55.34	53.99	55.07	1004763
2024-05-03	56.70	58.45	55.57	55.89	1426901
2024-05-06	56.35	57.42	55.82	57.06	1453162
2024-05-07	57.00	57.10	55.27	55.53	1377180
2024-05-08	54.00	54.50	52.62	53.29	1552923
2024-05-09	52.11	54.18	51.58	53.55	1701154
2024-05-10	54.09	54.89	51.02	51.17	1633771
2024-05-13	51.98	57.96	51.95	55.65	2495645
2024-05-14	56.84	59.18	55.40	55.71	1785068
2024-05-15	57.93	58.75	56.39	56.96	1485599
2024-05-16	57.01	58.17	55.34	55.67	1037806
2024-05-17	55.98	56.37	54.64	56.22	1083032
2024-05-20	56.08	56.29	55.25	55.47	932030
2024-05-21	55.00	55.77	54.30	54.76	1118081
2024-05-22	54.69	58.65	54.27	56.80	1238759
2024-05-23	56.80	56.80	54.32	55.73	1361627
2024-05-24	55.90	56.29	55.03	55.24	623806
2024-05-28	55.86	56.50	54.18	54.84	852502
2024-05-29	53.66	54.31	52.52	53.85	1121012
2024-05-30	54.26	54.87	53.46	54.06	761338
2024-05-31	54.26	54.74	53.38	53.74	1119168
2024-06-03	54.82	58.22	54.52	57.15	1457688
2024-06-04	56.86	59.62	56.54	58.28	1294169
2024-06-05	58.50	60.00	56.60	59.72	1150597
2024-06-06	59.60	60.26	58.62	59.96	965743
2024-06-07	58.98	60.08	57.77	57.87	1137788
2024-06-10	57.00	60.08	56.80	59.99	1102540
2024-06-11	59.57	63.42	58.28	62.31	1965382
2024-06-12	64.20	67.87	63.61	64.83	2682466
2024-06-13	66.00	67.88	64.90	65.26	1769842
2024-06-14	64.78	65.39	63.49	63.56	1078430
2024-06-17	62.85	62.89	61.14	61.79	1236352
2024-06-18	62.03	62.17	60.41	60.57	903403
2024-06-20	60.05	60.19	58.05	59.60	1262558
2024-06-21	59.34	60.46	55.08	56.24	4019953
2024-06-24	56.27	58.31	56.11	57.94	1097053
2024-06-25	57.71	57.97	55.68	55.95	873115
2024-06-26	55.47	56.80	55.01	56.63	1048932
2024-06-27	56.66	57.98	55.31	55.38	1236984
2024-06-28	55.53	55.69	53.33	54.01	1313469
2024-07-01	54.02	55.67	53.31	53.95	1292722
2024-07-02	53.98	53.98	52.52	53.12	1058986
2024-07-03	53.60	54.74	53.14	53.90	679450
2024-07-05	53.69	53.69	52.31	53.10	1078291
2024-07-08	53.66	54.83	53.17	53.23	1051596
2024-07-09	53.25	55.15	52.83	55.03	904889
2024-07-10	55.52	55.94	54.09	55.56	911038
2024-07-11	57.38	60.20	56.57	56.81	1976409
2024-07-12	57.38	58.84	56.64	57.90	1388805
2024-07-15	57.95	58.46	56.50	57.46	1018361
2024-07-16	57.72	63.68	57.42	62.75	3079410
2024-07-17	61.14	63.39	60.26	60.48	1588371
2024-07-18	60.84	61.47	55.82	56.21	1957678
2024-07-19	56.08	56.21	54.01	54.56	1391661
2024-07-22	55.20	56.39	54.06	56.24	1209593
2024-07-23	56.08	58.49	55.93	57.19	962190
2024-07-24	56.19	57.20	55.26	55.39	1051441
2024-07-25	55.38	58.76	55.31	57.57	1086040
2024-07-26	58.49	59.77	57.35	57.92	867106
2024-07-29	57.95	59.07	56.50	58.50	800192
2024-07-30	57.92	58.04	55.83	56.41	1288267
2024-07-31	56.73	59.50	56.02	57.29	1030905
2024-08-01	57.39	57.68	54.62	54.85	1363726
2024-08-02	53.00	53.15	49.73	51.11	2557314
2024-08-05	44.95	50.18	44.80	49.66	2535226
2024-08-06	50.21	51.11	48.00	49.33	1578700
2024-08-07	50.46	50.46	46.90	47.27	1599809
2024-08-08	47.55	48.46	46.65	47.86	1230559
2024-08-09	48.26	49.19	46.57	47.01	998709
2024-08-12	47.04	47.65	46.05	46.91	985254
2024-08-13	47.10	48.50	46.57	48.22	940032
2024-08-14	48.50	48.50	45.61	46.41	1789036
2024-08-15	47.77	48.94	47.23	48.85	1391221
2024-08-16	48.35	48.68	47.33	47.85	1062445
2024-08-19	47.85	49.88	47.40	49.83	949631
2024-08-20	49.75	50.73	48.92	49.07	959425
2024-08-21	49.38	50.22	49.00	49.99	1110502
2024-08-22	50.05	50.10	47.34	47.50	1118089
2024-08-23	47.99	49.24	47.17	48.69	851675
2024-08-26	49.15	49.62	48.31	49.17	706156
2024-08-27	48.60	48.79	47.57	48.24	772066
2024-08-28	48.00	48.44	46.86	47.48	706904
2024-08-29	47.80	48.71	47.45	47.55	677020
2024-08-30	47.72	48.18	47.00	47.72	775711
2024-09-03	47.37	48.27	45.19	45.52	1119749
2024-09-04	45.39	46.14	44.71	45.03	822713
2024-09-05	45.17	45.73	44.04	45.25	924587
2024-09-06	45.25	45.60	43.42	44.62	1143930
2024-09-09	44.71	45.57	44.38	44.87	761527
2024-09-10	45.00	45.81	44.14	45.59	713628
2024-09-11	45.23	45.50	44.21	45.44	700803
2024-09-12	45.36	46.36	44.43	45.89	733556
2024-09-13	46.50	48.99	46.45	48.94	1386015
2024-09-16	48.97	49.09	47.05	47.74	978568
2024-09-17	48.26	50.61	48.07	49.87	1908425
2024-09-18	50.00	51.99	49.18	49.59	1686332
2024-09-19	51.30	51.39	49.40	49.49	1036896
2024-09-20	49.40	49.40	47.83	48.18	1775423
2024-09-23	48.54	48.56	46.73	46.74	955256
2024-09-24	46.96	47.40	46.45	46.79	809503
2024-09-25	46.72	47.36	45.87	45.92	970988
2024-09-26	46.93	47.30	45.83	46.49	855116
2024-09-27	47.04	47.63	46.70	47.32	869891
2024-09-30	46.94	47.69	46.44	46.98	926907
2024-10-01	47.00	47.01	45.02	45.58	1258756
2024-10-02	45.25	45.99	44.83	45.71	927441
2024-10-03	45.24	45.57	44.63	44.90	1204446
2024-10-04	45.53	45.80	44.61	45.37	1134352
2024-10-07	45.43	45.68	44.88	45.49	823485
2024-10-08	45.08	45.39	44.60	45.20	1038953
2024-10-09	45.00	45.76	44.44	45.40	668821
2024-10-10	45.01	45.70	44.50	45.39	576076
2024-10-11	45.28	47.50	45.03	46.85	1108443
2024-10-14	46.74	47.88	46.10	47.83	1046413
2024-10-15	47.86	48.54	47.20	48.05	867986
2024-10-16	48.32	49.25	47.90	49.00	1004694
2024-10-17	48.91	49.28	48.25	48.29	1151264
2024-10-18	48.55	49.24	48.40	48.92	782357
2024-10-21	48.59	48.94	48.20	48.51	788699
2024-10-22	48.26	48.42	47.82	48.04	834047
2024-10-23	47.95	47.96	45.44	46.00	1827426
2024-10-24	46.19	47.98	45.92	47.95	1104905
2024-10-25	47.96	48.88	47.26	47.36	1109369
2024-10-28	47.99	50.50	47.75	49.71	1706512
2024-10-29	49.53	49.75	48.44	48.94	1185228
2024-10-30	48.51	49.87	47.60	47.93	1165855
2024-10-31	47.76	47.99	46.30	46.39	1279425
2024-11-01	46.96	50.85	46.91	50.76	2263380
2024-11-04	50.44	51.90	49.21	50.59	1601759
2024-11-05	49.35	50.42	47.04	50.36	2171940
2024-11-06	51.80	51.88	49.39	50.72	2277415
2024-11-07	51.40	53.26	51.15	51.88	1598476
2024-11-08	51.21	52.52	50.60	51.62	1306222
2024-11-11	53.13	59.07	53.00	54.86	3659151
2024-11-12	53.80	53.99	50.53	50.73	2175357
2024-11-13	50.90	52.43	49.41	49.79	1862682
2024-11-14	49.86	50.10	46.84	46.85	1958025
2024-11-15	47.61	48.44	46.30	47.25	3133146
2024-11-18	47.83	48.28	46.71	47.30	2041081
2024-11-19	46.97	47.53	46.56	46.97	1527108
2024-11-20	47.14	47.91	46.61	47.26	1948039
2024-11-21	47.21	47.21	45.51	46.29	2094587
2024-11-22	46.37	48.00	45.85	47.88	1504257
2024-11-25	49.21	51.73	48.89	50.40	2224487
2024-11-26	50.00	50.63	48.49	49.31	1189846
2024-11-27	49.70	50.97	49.59	50.84	1013949
2024-11-29	51.00	51.67	50.25	51.17	757701
2024-12-02	51.12	55.50	50.97	55.15	3655262
2024-12-03	54.20	54.55	51.20	51.24	1957885
2024-12-04	51.39	52.31	50.54	51.14	1464355
2024-12-05	51.24	51.28	49.00	49.51	1446083
2024-12-06	49.79	52.39	49.75	52.33	1649424
2024-12-09	53.00	53.97	49.83	49.84	2056329
2024-12-10	49.95	50.50	48.32	48.68	1701047
2024-12-11	49.00	49.38	47.35	47.78	1508131
2024-12-12	47.41	47.68	45.39	45.40	1977206
2024-12-13	45.01	45.34	42.86	43.78	3191549
2024-12-16	43.95	45.16	43.74	44.24	1559961
2024-12-17	44.12	44.92	43.40	44.63	1354239
2024-12-18	44.84	44.99	40.61	41.06	2377943
2024-12-19	41.68	41.76	39.80	40.39	2377222
2024-12-20	40.25	41.02	39.41	40.72	3348387
2024-12-23	40.82	40.84	39.77	40.48	1516756
2024-12-24	40.48	41.02	39.80	40.94	759865
2024-12-26	40.21	41.34	40.00	41.07	1149591
2024-12-27	40.76	41.14	39.85	40.02	1665944
2024-12-30	39.55	39.67	38.20	38.65	2189153
2024-12-31	39.00	39.69	38.75	39.36	1661938
2025-01-02	39.81	41.44	39.34	41.43	1662593
2025-01-03	41.50	42.09	40.70	41.02	1445617
2025-01-06	41.25	44.28	41.21	42.43	2430324
2025-01-07	42.92	44.12	41.66	41.92	1525580
2025-01-08	41.56	41.73	40.55	41.29	982408
2025-01-10	40.04	40.37	38.51	39.69	2408540
2025-01-13	39.06	39.20	36.52	38.85	2748433
2025-01-14	39.62	40.20	38.21	38.36	1489215
2025-01-15	39.88	40.99	38.89	39.04	1753847
2025-01-16	39.76	40.68	39.44	40.30	1613634
2025-01-17	41.00	41.55	40.45	40.53	1387300
2025-01-21	41.44	42.44	40.90	41.51	1813932
2025-01-22	41.65	45.77	41.19	44.20	5393771
2025-01-23	43.61	44.49	42.43	44.23	2493125
2025-01-24	44.58	45.10	43.00	43.42	2275485
2025-01-27	41.94	42.86	41.14	41.85	1715277
2025-01-28	41.93	42.39	40.94	41.81	1425238
2025-01-29	41.85	42.94	40.79	41.21	1311707
2025-01-30	41.59	42.89	41.28	42.04	1630274
2025-01-31	42.15	43.00	41.42	41.59	2038805
2025-02-03	40.19	41.10	39.21	40.00	2234888
2025-02-04	40.00	41.11	39.75	40.49	1507110
2025-02-05	40.79	42.60	40.53	42.22	1842844
2025-02-06	42.71	42.88	40.54	40.61	1595822
2025-02-07	41.00	41.74	39.35	39.71	2173230
2025-02-10	40.00	40.04	39.18	39.41	1420191
2025-02-11	39.01	39.72	38.28	39.62	2027670
2025-02-12	40.67	44.20	40.50	43.30	4246393
2025-02-13	43.70	44.14	42.20	43.49	2049491
2025-02-14	46.21	52.60	46.04	49.72	7745292
2025-02-18	52.25	55.30	51.02	52.22	6027188
2025-02-19	52.40	55.88	52.23	53.02	4767738
2025-02-20	52.58	52.77	49.22	50.43	2974052
2025-02-21	51.23	51.47	47.34	47.91	2675126
2025-02-24	46.69	47.66	45.10	46.57	2203458
2025-02-25	46.23	46.67	44.02	44.51	2156964
2025-02-26	44.88	46.00	43.97	44.40	1240192
2025-02-27	44.57	46.78	43.51	43.62	1482969
2025-02-28	42.62	44.51	42.00	43.92	1662270
2025-03-03	45.16	45.20	42.10	42.29	1725314
2025-03-04	40.73	44.32	40.52	43.45	2114970
2025-03-05	43.50	44.35	42.35	43.84	1189411
2025-03-06	42.57	43.74	41.53	43.31	1276136
2025-03-07	42.88	45.79	42.48	45.53	1885803
2025-03-10	44.67	46.07	42.78	43.34	2929735
2025-03-11	42.93	43.34	40.82	42.37	1979920
2025-03-12	42.64	43.94	42.42	43.49	1400801
2025-03-13	43.20	44.39	41.63	41.99	1193844
2025-03-14	42.55	43.48	41.94	42.12	1425872
2025-03-17	41.94	43.32	41.46	42.82	1132384
2025-03-18	42.67	42.67	40.40	40.97	1933740
2025-03-19	41.20	42.75	40.70	41.94	1244280
2025-03-20	41.23	42.50	41.03	41.17	1116508
2025-03-21	40.71	41.68	40.41	41.22	1540007
2025-03-24	42.00	42.72	41.88	42.62	1344235
2025-03-25	42.50	42.50	40.78	40.89	1641380
2025-03-26	40.80	40.88	39.14	39.18	2354807
2025-03-27	39.00	39.28	37.85	38.04	1727178
2025-03-28	37.99	38.20	36.93	36.99	1602334
2025-03-31	35.75	35.75	32.96	34.03	3970934
2025-04-01	33.99	34.93	33.01	33.14	2179242
2025-04-02	32.66	34.86	32.51	34.19	1758807
2025-04-03	32.51	33.69	32.19	32.66	2115805
2025-04-04	31.95	32.99	30.96	32.65	3079088
2025-04-07	30.88	34.22	30.04	32.38	3726042
2025-04-08	34.65	35.38	30.87	31.27	3338392
2025-04-09	30.56	35.06	30.52	34.89	4524957
2025-04-10	34.01	34.77	32.90	34.26	2687716
2025-04-11	34.44	39.30	34.44	39.30	3648913
2025-04-14	40.00	40.13	37.62	38.81	2626071
2025-04-15	38.42	39.89	38.27	38.95	2211516
2025-04-16	38.43	38.50	36.74	37.78	1647348
2025-04-17	37.23	38.22	37.23	37.77	1027671
2025-04-21	37.06	39.27	36.66	37.82	1653066
2025-04-22	38.49	39.85	38.34	39.23	1832746
2025-04-23	40.11	40.73	38.54	38.54	1902850
2025-04-24	38.73	39.35	38.25	39.11	1796211
2025-04-25	38.73	39.05	37.93	38.27	1320642
2025-04-28	38.37	39.40	37.46	37.88	1320604
2025-04-29	37.88	38.29	37.24	37.40	1259020
2025-04-30	36.78	38.88	36.06	38.67	2084020
2025-05-01	38.67	38.70	37.28	37.73	1938788
2025-05-02	38.18	39.38	38.00	38.25	1650765
2025-05-05	37.88	38.49	37.33	37.62	1317988
2025-05-06	36.92	36.97	33.03	33.16	3904865
2025-05-07	34.51	34.64	33.50	34.25	3119121
2025-05-08	34.88	36.86	34.12	36.14	2487411
2025-05-09	36.39	37.34	35.55	35.62	1741205
2025-05-12	36.54	38.02	36.26	37.59	1961018
2025-05-13	37.74	37.90	36.29	37.22	2029198
2025-05-14	37.21	38.64	35.38	35.60	2119415
2025-05-15	35.32	36.36	34.87	36.31	1413656
2025-05-16	37.30	38.98	36.71	38.77	2943919
2025-05-19	38.19	39.00	37.70	38.68	1486979
2025-05-20	38.81	40.27	37.74	39.25	1973306
2025-05-21	38.80	39.41	36.88	36.99	2002707
2025-05-22	37.00	37.89	36.80	37.53	1341189
2025-05-23	36.47	37.20	36.36	36.86	1261080
2025-05-27	37.74	38.10	37.02	37.57	2055243
2025-05-28	37.71	38.13	37.17	37.23	1632951
2025-05-29	37.40	37.41	35.38	36.78	2724785

Explore More About CRSP

Coins representing dividend payouts and trends

CRSP Dividend History

Discover CRISPR Therapeutics AG'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

CRSP Stock Split History

Discover CRISPR Therapeutics AG'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

CRSP Historical Prices

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

Web Analytics