INDV Historical Prices

Summary

Key Stock Metrics

7.33

(October 14, 2024)

52-Week Low

15.91

(July 1, 2024)

52-Week High

33.60

(June 5, 2018)

All-Time High

13.95

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-12-29	10.80	10.80	10.65	10.65	286
2014-12-30	11.25	11.25	10.80	10.80	412
2014-12-31	12.00	12.00	11.25	11.25	599
2015-01-02	10.95	11.32	10.95	11.32	1251
2015-01-05	11.10	11.15	11.00	11.15	4620
2015-01-06	10.60	11.12	10.60	11.00	4969
2015-01-07	11.00	11.10	10.75	10.75	97270
2015-01-08	11.05	11.45	10.00	11.45	199046
2015-01-09	11.15	11.20	10.65	11.10	996
2015-01-12	11.00	11.10	11.00	11.10	80
2015-01-13	11.20	11.30	10.80	11.00	4654
2015-01-14	11.25	11.25	11.00	11.00	1167
2015-01-15	11.58	11.58	11.00	11.00	1824
2015-01-16	11.50	11.75	10.05	11.75	1223
2015-01-20	11.70	11.90	11.70	11.80	903
2015-01-21	11.95	13.00	11.95	11.95	17718
2015-01-22	12.21	12.21	11.65	11.65	336
2015-01-23	12.15	12.85	11.75	11.75	2879
2015-01-26	12.65	13.05	12.65	12.65	815
2015-01-27	12.70	12.75	12.70	12.75	1318
2015-01-28	12.90	14.00	12.70	12.80	2965
2015-01-29	12.70	13.25	12.60	12.60	3034
2015-01-30	12.72	12.72	12.60	12.60	3201
2015-02-02	13.00	13.00	12.60	13.00	979
2015-02-03	13.00	13.75	12.95	13.25	9413
2015-02-04	12.75	12.75	12.70	12.75	6009
2015-02-05	13.00	13.90	12.75	12.75	2826
2015-02-06	12.40	12.95	12.40	12.65	5733
2015-02-09	13.25	13.70	12.60	12.90	1231
2015-02-10	12.55	13.03	12.45	13.03	14372
2015-02-11	11.85	13.25	11.85	12.50	2977
2015-02-12	12.45	13.70	12.45	13.70	1395
2015-02-13	12.40	13.45	12.30	12.75	1006
2015-02-17	12.10	12.10	12.10	12.10	170
2015-02-18	12.55	12.60	12.55	12.60	2525
2015-02-20	12.60	12.60	12.60	12.60	382
2015-02-23	12.25	12.25	12.25	12.25	3351
2015-02-24	12.65	12.70	12.50	12.50	1528
2015-02-25	12.65	12.85	12.60	12.85	2698
2015-02-26	12.50	12.85	12.45	12.75	2307
2015-02-27	13.10	13.10	13.00	13.00	3329
2015-03-02	13.05	13.05	13.00	13.00	315
2015-03-03	13.10	13.10	13.10	13.10	80
2015-03-04	13.25	14.10	13.25	14.10	1091
2015-03-05	13.85	13.85	13.00	13.00	840
2015-03-06	12.85	13.00	12.85	13.00	206
2015-03-09	12.75	12.75	12.75	12.75	3799
2015-03-10	12.80	12.80	12.80	12.80	295
2015-03-11	0.00	0.00	0.00	12.80	12862
2015-03-12	12.85	12.95	12.75	12.75	22852
2015-03-13	12.65	12.65	12.60	12.60	1600
2015-03-16	12.75	12.80	12.75	12.80	2777
2015-03-17	13.35	14.10	13.05	13.05	660
2015-03-18	13.33	14.10	13.33	13.55	424
2015-03-19	14.05	15.00	14.05	14.50	5922
2015-03-20	14.50	15.00	14.50	15.00	692
2015-03-23	14.55	14.55	14.55	14.55	56
2015-03-25	12.31	15.00	12.31	15.00	1641
2015-03-26	14.50	14.50	14.50	14.50	505
2015-03-27	14.20	14.20	14.05	14.05	1390
2015-03-30	14.00	14.00	14.00	14.00	713
2015-03-31	14.50	14.50	13.50	13.50	378
2015-04-01	14.00	14.95	13.85	14.00	1123
2015-04-02	14.79	14.79	14.50	14.50	34329
2015-04-06	14.53	14.53	14.35	14.35	435
2015-04-07	14.55	15.20	14.35	14.35	679
2015-04-08	14.55	14.63	14.35	14.35	3320
2015-04-09	14.60	14.60	14.40	14.40	430
2015-04-10	14.95	15.05	14.95	15.05	2300
2015-04-13	15.95	15.95	15.70	15.70	1259
2015-04-14	16.05	16.30	16.00	16.00	565
2015-04-15	15.90	16.50	15.45	15.47	1169
2015-04-21	15.40	15.40	14.75	14.75	390
2015-04-22	14.83	15.60	14.75	14.75	553
2015-04-23	14.75	15.19	14.75	15.19	560
2015-04-24	15.90	15.90	15.90	15.90	4429
2015-04-27	15.65	15.65	14.90	14.90	327
2015-04-28	14.82	15.75	14.82	15.75	279
2015-04-29	14.95	15.05	14.95	15.05	173
2015-04-30	14.85	14.95	14.85	14.95	845
2015-05-05	17.15	17.25	16.45	17.15	6384
2015-05-06	17.25	17.25	17.00	17.25	335
2015-05-08	17.50	17.50	17.05	17.05	3509
2015-05-11	19.20	19.20	18.25	19.20	507
2015-05-12	18.30	18.30	17.25	17.25	784
2015-05-13	18.00	18.50	17.30	18.50	4108
2015-05-14	18.00	18.00	18.00	18.00	380
2015-05-15	17.64	17.65	17.64	17.65	502
2015-05-18	17.91	17.92	17.55	17.55	2975
2015-05-19	17.75	18.80	17.75	17.75	280
2015-05-20	17.73	17.73	17.70	17.70	711
2015-05-21	18.30	18.30	18.30	18.30	161
2015-05-22	18.30	18.30	17.80	18.09	198
2015-05-26	17.90	17.90	17.90	17.90	300
2015-05-27	17.40	17.40	17.40	17.40	190
2015-05-28	17.10	17.10	17.10	17.10	180
2015-05-29	18.30	18.30	17.30	18.08	662
2015-06-01	17.24	17.24	17.24	17.24	55
2015-06-03	17.75	17.75	17.75	17.75	113
2015-06-04	18.43	18.43	18.43	18.43	584
2015-06-05	17.90	17.90	17.90	17.90	2430
2015-06-08	17.60	17.60	17.60	17.60	550
2015-06-11	17.75	18.18	17.75	17.75	90273
2015-06-12	18.18	18.24	17.85	17.85	27834
2015-06-15	18.20	18.20	17.35	17.35	215
2015-06-18	18.10	18.40	18.10	18.40	95
2015-06-23	19.00	19.00	18.00	18.55	494
2015-06-24	17.85	18.25	17.85	18.00	140
2015-06-25	18.65	18.65	18.65	18.65	20
2015-06-29	17.55	17.93	17.55	17.93	175
2015-06-30	18.65	18.65	18.65	18.65	417
2015-07-02	18.10	18.10	18.10	18.10	182
2015-07-06	17.65	17.65	17.50	17.50	475
2015-07-07	17.75	17.75	17.75	17.75	256
2015-07-08	17.70	17.70	17.50	17.50	215
2015-07-09	17.75	17.75	17.55	17.70	694
2015-07-10	17.80	17.80	17.80	17.80	40
2015-07-13	18.55	18.55	18.55	18.55	586
2015-07-14	18.75	18.75	18.75	18.75	342
2015-07-15	19.05	19.05	19.05	19.05	168
2015-07-16	20.00	20.00	19.75	19.75	97
2015-07-20	19.60	19.60	19.60	19.60	150
2015-07-21	20.10	20.35	19.25	20.35	4900
2015-07-22	19.50	19.88	19.50	19.88	329
2015-07-23	20.01	20.01	19.90	19.90	580
2015-07-24	19.90	20.75	19.90	20.75	200
2015-07-27	20.50	20.50	20.50	20.50	200
2015-07-28	20.50	20.50	20.00	20.50	1025
2015-07-30	20.80	20.80	20.05	20.05	190
2015-07-31	20.00	20.00	20.00	20.00	156
2015-08-03	20.15	20.15	20.07	20.07	100
2015-08-05	20.30	20.30	20.30	20.30	20
2015-08-06	19.50	19.50	19.50	19.50	260
2015-08-07	19.00	19.00	19.00	19.00	155
2015-08-12	18.30	18.60	18.30	18.50	648
2015-08-13	18.55	18.55	18.55	18.55	80
2015-08-14	18.50	18.50	18.50	18.50	13250
2015-08-17	18.50	18.68	18.50	18.68	3360
2015-08-19	18.15	18.15	18.00	18.00	2079
2015-08-20	17.35	17.55	17.35	17.40	8084
2015-08-24	16.05	16.05	16.05	16.05	1605
2015-08-25	16.50	16.50	16.50	16.50	220
2015-08-26	17.05	17.05	16.75	16.75	155
2015-08-31	16.75	16.75	16.75	16.75	60
2015-09-01	16.50	16.50	16.50	16.50	1000
2015-09-02	16.40	16.45	16.20	16.45	132
2015-09-03	17.00	17.00	17.00	17.00	100
2015-09-04	16.59	16.85	16.59	16.85	348
2015-09-08	17.00	17.00	17.00	17.00	955
2015-09-10	17.00	17.00	17.00	17.00	76
2015-09-11	17.30	17.30	17.20	17.20	180
2015-09-15	17.00	17.06	17.00	17.06	267
2015-09-16	17.00	17.00	17.00	17.00	620
2015-09-17	16.70	16.70	16.70	16.70	21
2015-09-18	17.65	17.65	17.25	17.25	720
2015-09-21	16.55	16.55	16.55	16.55	220
2015-09-22	16.55	16.55	16.55	16.55	2060
2015-09-24	16.50	16.50	16.50	16.50	120
2015-09-29	16.90	16.90	16.90	16.90	2100
2015-09-30	17.00	17.00	17.00	17.00	108
2015-10-01	17.58	17.58	17.58	17.58	25
2015-10-05	17.10	17.10	17.10	17.10	35
2015-10-07	17.00	17.00	16.45	16.45	1529
2015-10-09	16.45	16.45	16.45	16.45	2537
2015-10-12	15.70	15.70	15.70	15.70	200
2015-10-13	15.50	15.53	15.50	15.53	120
2015-10-14	15.70	16.00	15.70	16.00	100
2015-10-21	16.15	16.15	16.15	16.15	165
2015-10-22	16.00	16.00	16.00	16.00	115
2015-10-23	15.60	15.60	15.60	15.60	313
2015-10-26	16.20	16.20	16.20	16.20	260
2015-10-28	15.60	15.67	15.60	15.67	189
2015-11-02	16.07	16.07	16.07	16.07	61
2015-11-03	15.55	15.55	15.00	15.00	740
2015-11-04	15.50	15.50	15.50	15.50	600
2015-11-05	15.15	15.15	15.00	15.00	86
2015-11-09	14.35	14.70	14.35	14.40	350
2015-11-11	15.08	15.08	15.08	15.08	100
2015-11-12	15.20	15.20	14.55	14.55	120
2015-11-16	14.55	14.82	14.55	14.82	180
2015-11-17	15.55	15.55	15.55	15.55	340
2015-11-18	14.50	14.50	14.50	14.50	64
2015-11-19	14.75	14.75	14.75	14.75	90
2015-11-23	14.60	14.60	14.60	14.60	35
2015-11-24	14.25	14.25	13.50	14.10	1170
2015-11-25	14.00	14.00	14.00	14.00	340
2015-11-30	14.45	14.45	14.45	14.45	38
2015-12-01	15.10	15.10	15.10	15.10	800
2015-12-02	14.20	14.90	14.20	14.20	526
2015-12-03	14.25	14.25	14.25	14.25	73
2015-12-04	14.80	14.80	14.80	14.80	80
2015-12-08	14.10	14.10	14.10	14.10	50
2015-12-10	14.44	14.44	14.44	14.44	990
2015-12-15	14.47	14.47	14.45	14.45	1095
2015-12-16	14.10	14.10	13.85	13.85	2380
2015-12-18	13.89	13.89	13.82	13.82	2140
2015-12-21	14.00	14.00	13.50	13.50	280
2015-12-23	13.65	13.65	13.65	13.65	46
2015-12-28	13.65	13.65	13.65	13.65	23
2015-12-30	13.60	13.60	13.60	13.60	36
2016-01-04	13.82	13.82	13.20	13.25	1278
2016-01-05	13.75	13.85	13.75	13.85	880
2016-01-06	13.20	13.20	13.20	13.20	650
2016-01-07	12.98	12.98	12.98	12.98	161
2016-01-11	12.70	12.70	12.70	12.70	60
2016-01-13	11.90	11.90	11.90	11.90	120
2016-01-14	11.49	11.49	11.35	11.35	551
2016-01-15	11.60	11.60	11.60	11.60	120
2016-01-19	11.15	11.15	11.15	11.15	840
2016-01-21	10.85	10.85	10.65	10.65	130
2016-01-25	11.35	11.35	11.35	11.35	98
2016-01-26	10.75	10.75	10.75	10.75	228
2016-01-28	10.60	10.70	10.60	10.70	3645
2016-01-29	10.65	10.40	10.40	10.40	4880
2016-02-01	10.50	10.50	10.50	10.50	20
2016-02-03	10.05	10.35	10.05	10.10	21530
2016-02-10	9.80	9.80	9.80	9.80	634
2016-02-11	10.00	10.00	9.80	9.80	1429
2016-02-16	9.90	9.90	9.90	9.90	375
2016-02-17	10.15	10.15	10.15	10.15	7190
2016-02-18	12.00	12.00	11.85	11.85	18428
2016-02-19	11.20	11.20	11.20	11.20	5560
2016-02-24	11.20	11.20	11.20	11.20	1900
2016-02-26	10.95	10.95	10.95	10.95	1118
2016-02-29	11.35	11.35	11.35	11.35	234
2016-03-01	11.25	11.25	11.25	11.25	12600
2016-03-02	11.20	11.25	11.20	11.25	219
2016-03-03	11.00	11.00	11.00	11.00	8441
2016-03-04	10.90	10.95	10.90	10.95	42144
2016-03-07	11.30	11.65	11.30	11.35	1370
2016-03-08	11.20	11.20	11.20	11.20	895
2016-03-09	10.90	10.90	10.90	10.90	440
2016-03-11	11.10	11.10	11.10	11.10	60
2016-03-16	11.45	11.45	11.40	11.40	586
2016-03-17	11.65	11.65	11.65	11.65	144
2016-03-18	11.30	11.60	11.30	11.60	220
2016-03-21	11.55	11.55	11.30	11.30	140
2016-03-22	11.30	11.30	11.30	11.30	60
2016-03-23	0.00	0.00	0.00	11.30	0
2016-03-29	11.30	11.30	11.30	11.30	454
2016-03-30	0.00	0.00	0.00	11.30	2040
2016-03-31	11.35	11.35	11.35	11.35	60
2016-04-01	11.15	11.30	11.15	11.30	320
2016-04-04	0.00	0.00	0.00	11.30	0
2016-04-05	11.10	11.10	11.10	11.10	93
2016-04-06	11.40	11.40	11.40	11.40	175
2016-04-07	0.00	0.00	0.00	11.40	0
2016-04-11	11.90	11.90	11.90	11.90	100
2016-04-12	11.70	11.70	11.70	11.70	183
2016-04-13	11.65	11.65	11.40	11.40	303
2016-04-14	11.35	11.35	10.80	10.80	95
2016-04-15	11.45	11.75	11.45	11.50	315
2016-04-18	11.65	11.65	11.65	11.65	800
2016-04-19	12.30	12.30	12.30	12.30	60
2016-04-20	12.30	12.30	12.30	12.30	0
2016-04-21	12.30	12.30	12.30	12.30	420
2016-04-22	12.30	12.30	12.30	12.30	300
2016-04-25	12.30	12.30	12.30	12.30	40
2016-04-26	12.35	12.35	12.35	12.35	218
2016-04-27	12.10	12.10	12.10	12.10	140
2016-04-28	12.10	12.10	12.10	12.10	0
2016-04-29	12.10	12.10	12.10	12.10	0
2016-05-02	11.40	11.40	11.40	11.40	181
2016-05-03	10.25	10.55	10.25	10.30	2663
2016-05-04	10.73	10.73	10.40	10.40	10936
2016-05-05	10.40	10.40	10.40	10.40	0
2016-05-06	10.50	10.50	10.50	10.50	29432
2016-05-09	10.50	10.50	10.50	10.50	0
2016-05-10	10.50	10.50	10.50	10.50	0
2016-05-11	10.85	11.42	10.85	10.90	3973
2016-05-12	10.90	10.90	10.90	10.90	400
2016-05-13	11.10	11.10	11.10	11.10	150
2016-05-16	11.25	11.25	11.20	11.20	900
2016-05-17	11.20	11.20	11.20	11.20	0
2016-05-18	11.20	11.20	11.20	11.20	0
2016-05-19	11.70	11.70	11.70	11.70	80
2016-05-20	11.70	11.70	11.70	11.70	0
2016-05-23	12.00	12.00	12.00	12.00	134
2016-05-24	12.00	12.00	12.00	12.00	0
2016-05-25	12.00	12.00	12.00	12.00	0
2016-05-26	12.00	12.00	12.00	12.00	0
2016-05-27	12.30	12.60	12.25	12.60	4140
2016-05-31	12.25	12.25	12.25	12.25	120
2016-06-01	12.25	12.25	12.25	12.25	0
2016-06-02	12.25	12.25	12.25	12.25	0
2016-06-03	13.50	17.00	13.50	16.40	873
2016-06-06	0.00	0.00	0.00	16.40	5
2016-06-07	15.60	15.60	15.60	15.60	9899
2016-06-08	15.60	15.60	15.60	15.60	4819
2016-06-09	15.68	15.68	15.68	15.68	6066
2016-06-10	15.68	15.68	15.68	15.68	0
2016-06-15	16.00	16.00	16.00	16.00	1489
2016-06-16	15.70	15.70	15.70	15.70	1284
2016-06-17	0.00	0.00	0.00	15.70	16
2016-06-20	16.15	16.95	16.15	16.95	927
2016-06-21	16.50	16.50	16.50	16.50	2306
2016-06-22	16.80	16.80	16.05	16.10	8658
2016-06-23	16.60	17.30	16.55	16.60	9000
2016-06-24	16.60	16.60	16.60	16.60	0
2016-06-28	15.10	15.10	15.05	15.05	990
2016-06-29	15.75	15.75	15.75	15.75	2823
2016-06-30	16.44	16.44	16.44	16.44	6349
2016-07-01	16.20	16.20	16.20	16.20	20
2016-07-05	16.20	16.20	16.20	16.20	0
2016-07-06	16.20	16.20	16.20	16.20	0
2016-07-07	17.45	17.45	16.75	16.75	42704
2016-07-08	16.75	16.75	16.75	16.75	25
2016-07-11	17.45	17.45	17.45	17.45	310
2016-07-12	17.50	17.50	17.50	17.50	61
2016-07-13	17.50	17.50	17.50	17.50	0
2016-07-14	17.90	17.90	17.90	17.90	300
2016-07-15	17.20	17.20	17.20	17.20	576
2016-07-18	17.20	17.20	17.20	17.20	0
2016-07-19	17.20	17.25	17.20	17.25	200
2016-07-20	17.55	17.55	17.55	17.55	5260
2016-07-21	17.55	17.55	17.55	17.55	0
2016-07-22	17.60	17.60	17.45	17.45	976
2016-07-25	17.45	17.45	17.45	17.45	0
2016-07-26	18.00	18.00	18.00	18.00	173
2016-07-27	18.00	18.00	18.00	18.00	0
2016-07-28	17.50	17.50	17.50	17.50	37
2016-07-29	19.20	19.20	19.20	19.20	1520
2016-08-01	19.75	20.00	18.90	18.90	1340
2016-08-02	18.90	18.90	18.90	18.90	0
2016-08-03	19.45	19.45	19.45	19.45	4912
2016-08-04	19.40	19.40	19.40	19.40	100
2016-08-05	19.40	19.40	19.40	19.40	0
2016-08-08	18.80	18.80	18.80	18.80	20
2016-08-09	19.00	19.00	19.00	19.00	41
2016-08-10	19.00	19.00	18.75	18.75	445
2016-08-11	19.75	19.75	19.05	19.40	2120
2016-08-12	19.40	19.40	19.40	19.40	500
2016-08-17	21.30	21.30	20.95	20.95	703
2016-08-18	21.30	21.30	21.30	21.30	200
2016-08-19	21.20	21.20	20.50	20.55	396
2016-08-23	21.00	21.00	20.80	20.85	199
2016-08-25	20.20	20.20	20.20	20.20	76
2016-08-30	20.20	20.20	20.20	20.20	746
2016-08-31	21.00	21.00	20.79	20.79	5302
2016-09-01	20.65	20.65	20.65	20.65	60
2016-09-02	21.45	21.45	21.45	21.45	92
2016-09-06	22.25	22.25	22.25	22.25	46
2016-09-07	22.00	22.00	21.30	21.30	64
2016-09-08	21.25	21.25	21.25	21.25	6231
2016-09-09	21.25	21.85	21.20	21.20	435
2016-09-12	21.25	21.25	21.25	21.25	92
2016-09-16	21.40	21.74	21.40	21.40	720
2016-09-19	21.25	21.25	21.25	21.25	120
2016-09-20	21.30	21.30	21.30	21.30	1120
2016-09-22	21.30	21.30	21.30	21.30	50
2016-09-26	19.80	19.80	19.55	19.60	486
2016-09-27	19.60	19.60	19.60	19.60	316
2016-09-28	19.45	19.45	19.45	19.45	1891
2016-10-05	19.80	19.80	19.80	19.80	20
2016-10-06	19.40	20.07	19.40	20.07	3422
2016-10-07	19.50	19.50	19.50	19.50	100
2016-10-10	19.50	19.50	19.25	19.25	223
2016-10-12	18.70	18.90	18.65	18.65	841
2016-10-13	19.05	19.05	19.05	19.05	50
2016-10-14	19.25	19.25	19.25	19.25	587
2016-10-17	18.25	18.25	18.25	18.25	350
2016-10-18	18.90	18.90	18.90	18.90	212
2016-10-19	19.35	19.35	18.90	18.90	433
2016-10-20	19.13	19.13	19.05	19.05	1021
2016-10-25	19.05	19.20	18.60	18.65	528
2016-10-27	19.40	19.40	19.40	19.40	826
2016-11-01	18.95	19.20	18.95	19.20	113
2016-11-02	20.10	21.85	20.10	21.85	793
2016-11-03	22.60	22.60	22.60	22.60	5639
2016-11-10	21.55	21.55	21.55	21.55	420
2016-11-14	21.70	21.70	21.40	21.40	415
2016-11-15	21.59	21.60	21.59	21.60	180
2016-11-17	21.00	21.00	21.00	21.00	50
2016-11-21	20.90	21.60	20.80	20.85	1790
2016-11-22	21.45	21.45	21.45	21.45	600
2016-11-23	20.60	20.60	20.55	20.55	264
2016-11-25	20.50	20.65	20.50	20.65	725
2016-11-29	20.90	20.90	20.50	20.50	358
2016-11-30	20.50	20.50	20.00	20.40	561
2016-12-01	20.28	20.28	20.20	20.20	2832
2016-12-02	20.00	20.00	20.00	20.00	100
2016-12-06	20.00	20.00	19.88	19.88	70
2016-12-08	18.90	18.90	18.90	18.90	110
2016-12-12	18.65	18.65	17.90	17.90	1090
2016-12-13	18.55	18.55	18.50	18.50	1417
2016-12-14	17.75	18.00	17.75	17.75	1407
2016-12-15	17.05	17.05	17.00	17.00	320
2016-12-19	17.45	17.45	17.25	17.25	379
2016-12-20	17.10	17.95	17.10	17.95	483
2016-12-21	17.10	17.85	17.10	17.85	2485
2016-12-22	18.01	18.15	18.01	18.15	412
2016-12-27	18.00	18.00	18.00	18.00	1100
2016-12-28	17.85	17.85	17.85	17.85	6384
2016-12-30	17.85	17.85	17.75	17.75	65
2017-01-05	18.90	18.90	18.90	18.90	50
2017-01-06	18.60	18.60	18.60	18.60	112
2017-01-09	18.82	18.82	18.82	18.82	40
2017-01-10	19.00	19.00	19.00	19.00	162
2017-01-11	19.00	19.00	19.00	19.00	1200
2017-01-12	18.55	18.55	18.05	18.05	127
2017-01-13	18.90	19.10	18.90	19.00	730
2017-01-17	18.25	19.25	18.25	19.25	2699
2017-01-18	19.40	19.40	19.40	19.40	1260
2017-01-19	19.05	19.05	18.15	18.90	644
2017-01-20	18.44	18.70	18.44	18.70	196
2017-01-23	18.75	18.95	18.30	18.30	350
2017-01-24	18.05	18.05	18.05	18.05	205
2017-01-25	18.70	18.90	18.70	18.90	200
2017-01-26	18.50	18.50	18.50	18.50	44
2017-01-27	18.45	18.55	18.45	18.55	200
2017-01-31	18.15	18.20	18.15	18.20	56
2017-02-01	19.13	19.13	19.13	19.13	3043
2017-02-03	19.60	20.00	19.50	20.00	1003
2017-02-06	20.20	20.50	20.20	20.50	429
2017-02-07	21.50	21.50	21.50	21.50	20
2017-02-08	21.70	21.70	21.70	21.70	104
2017-02-09	21.80	22.75	21.80	22.00	568
2017-02-10	22.55	22.55	22.50	22.50	820
2017-02-13	22.00	23.00	22.00	23.00	508
2017-02-14	23.15	23.15	22.25	22.95	729
2017-02-16	22.50	22.90	22.50	22.57	370
2017-02-17	22.46	22.46	22.45	22.45	105
2017-02-21	22.95	22.95	22.60	22.60	180
2017-02-23	21.19	21.19	21.05	21.05	258
2017-02-24	21.80	21.80	21.80	21.80	20
2017-02-27	21.50	21.60	21.50	21.60	140
2017-02-28	21.50	21.50	21.50	21.50	180
2017-03-01	21.60	21.60	21.60	21.60	300
2017-03-02	21.35	21.35	21.35	21.35	520
2017-03-03	21.35	21.80	21.35	21.80	620
2017-03-06	20.85	20.85	20.85	20.85	65
2017-03-08	21.35	21.35	21.35	21.35	1780
2017-03-09	20.25	20.25	20.25	20.25	20
2017-03-13	20.25	20.25	20.00	20.25	130
2017-03-22	19.65	19.70	19.65	19.70	120
2017-03-24	19.35	19.35	19.35	19.35	475
2017-03-29	20.15	20.15	20.15	20.15	300
2017-03-30	20.50	20.50	20.40	20.40	227
2017-03-31	20.45	20.50	19.85	19.85	1100
2017-04-03	20.40	20.40	20.40	20.40	300
2017-04-04	20.09	20.09	20.09	20.09	1480
2017-04-05	19.67	19.67	19.67	19.67	119
2017-04-06	19.25	19.25	19.25	19.25	160
2017-04-11	19.55	19.55	19.55	19.55	20
2017-04-12	20.13	20.13	20.13	20.13	710
2017-04-17	21.20	21.20	21.20	21.20	950
2017-04-19	20.47	20.75	20.75	20.75	217
2017-04-20	20.50	20.80	20.50	20.80	580
2017-04-21	20.60	20.65	20.05	20.65	875
2017-04-26	20.30	20.60	20.30	20.60	332
2017-05-01	21.25	21.25	21.25	21.25	68
2017-05-02	21.40	21.40	21.40	21.40	850
2017-05-03	21.25	21.48	21.25	21.48	4331
2017-05-04	20.81	21.55	20.80	21.55	544
2017-05-05	21.08	21.55	20.90	21.55	1030
2017-05-08	21.60	21.50	21.50	21.50	327
2017-05-10	21.50	21.50	21.50	21.50	166
2017-05-11	21.40	21.40	21.40	21.40	380
2017-05-17	20.80	20.80	20.80	20.80	2168
2017-05-18	21.20	21.20	21.20	21.20	2579
2017-05-19	20.60	20.60	20.60	20.60	120
2017-05-22	20.41	20.30	20.30	20.30	2676
2017-05-23	20.25	20.25	20.25	20.25	1360
2017-05-25	21.05	21.05	21.00	21.00	1202
2017-06-01	21.00	21.00	20.65	20.65	211
2017-06-05	21.35	21.35	21.35	21.35	506
2017-06-06	21.50	21.50	21.25	21.25	40
2017-06-09	20.05	20.40	20.05	20.40	520
2017-06-12	20.25	20.25	20.25	20.25	304
2017-06-13	20.25	20.30	20.30	20.30	504
2017-06-15	20.00	20.40	20.00	20.00	1004
2017-06-16	20.00	20.00	20.00	20.00	101
2017-06-21	20.45	20.45	20.45	20.45	90
2017-06-27	20.60	20.95	20.30	20.30	638
2017-06-28	20.40	20.40	20.40	20.40	138
2017-06-29	20.40	20.40	20.40	20.40	1100
2017-07-06	20.00	20.00	20.00	20.00	2933
2017-07-07	20.00	20.00	20.00	20.00	495
2017-07-10	19.70	20.05	19.70	20.05	120
2017-07-12	19.50	19.75	19.50	19.75	2600
2017-07-14	20.25	20.25	19.90	19.90	50
2017-07-19	20.05	20.05	20.05	20.05	840
2017-07-20	0.00	20.81	20.81	20.81	2200
2017-07-25	20.62	20.62	20.62	20.62	326
2017-07-27	24.03	24.03	23.65	23.65	141
2017-07-28	23.50	23.50	23.50	23.50	965
2017-07-31	24.65	25.50	24.65	25.50	540
2017-08-01	25.70	26.05	25.70	26.05	360
2017-08-02	25.59	25.60	25.00	25.00	2130
2017-08-03	25.60	25.75	25.15	25.75	708
2017-08-04	26.08	26.40	25.75	26.40	240
2017-08-07	26.39	26.40	25.70	25.70	695
2017-08-08	26.25	26.25	26.10	26.25	280
2017-08-09	25.65	26.25	26.25	26.25	52
2017-08-14	26.00	26.10	25.92	26.10	253
2017-08-15	26.10	26.55	25.90	25.90	441
2017-08-16	26.55	27.25	26.50	26.50	3759
2017-08-17	27.24	26.93	26.55	26.55	214
2017-08-21	26.70	26.70	26.70	26.70	20
2017-08-24	26.05	26.68	26.05	26.68	1947
2017-08-28	26.65	27.10	26.65	27.10	340
2017-08-29	26.80	26.95	26.80	26.80	720
2017-08-30	26.80	26.84	26.80	26.80	1386
2017-08-31	27.00	27.00	27.00	27.00	200
2017-09-01	17.80	17.85	17.50	17.58	3061
2017-09-05	18.03	18.55	18.03	18.45	903
2017-09-06	18.39	19.00	18.39	19.00	560
2017-09-07	19.50	19.55	19.50	19.55	451
2017-09-11	21.50	21.50	19.85	20.25	10290
2017-09-12	20.43	20.45	20.43	20.45	87
2017-09-13	20.25	20.35	20.15	20.35	1670
2017-09-14	20.00	20.10	20.00	20.10	221
2017-09-15	20.14	20.65	20.14	20.65	496
2017-09-18	20.50	20.55	20.13	20.55	957
2017-09-19	20.85	21.25	20.85	21.25	716
2017-09-20	21.05	21.65	21.05	21.54	366
2017-09-21	21.69	21.70	21.69	21.70	190
2017-09-22	22.18	22.25	22.18	22.25	905
2017-09-25	22.45	22.45	22.25	22.25	1625
2017-09-26	22.25	22.21	22.13	22.13	27215
2017-09-27	21.75	21.75	21.75	21.75	50
2017-09-28	22.68	22.85	22.05	22.26	570
2017-10-02	22.30	22.30	22.30	22.30	124
2017-10-04	22.63	22.63	22.55	22.55	240
2017-10-05	23.00	23.00	23.00	23.00	20
2017-10-06	22.90	22.90	22.55	22.75	1210
2017-10-09	22.98	22.98	22.98	22.98	424
2017-10-11	22.68	22.50	22.50	22.50	259
2017-10-12	22.65	22.65	22.65	22.65	20
2017-10-13	22.50	22.50	22.50	22.50	22
2017-10-20	21.60	22.01	21.50	21.85	5598
2017-10-23	21.75	21.75	21.75	21.75	20
2017-10-27	21.95	21.95	21.75	21.75	65
2017-10-30	23.00	23.00	23.00	23.00	850
2017-10-31	24.50	25.00	24.50	25.00	220
2017-11-01	26.70	26.95	26.25	26.95	2876
2017-11-02	25.75	26.45	25.70	25.70	4615
2017-11-03	26.15	26.25	25.75	25.75	2276
2017-11-06	25.55	25.85	25.50	25.50	1570
2017-11-07	25.24	25.24	24.65	25.05	687
2017-11-08	25.26	25.20	24.85	24.85	107
2017-11-10	24.89	24.89	24.65	24.65	30700
2017-11-13	24.50	24.80	24.50	24.80	200
2017-11-14	24.80	24.80	24.80	24.80	45
2017-11-15	25.05	25.05	24.50	24.85	660
2017-11-17	24.93	24.93	24.93	24.93	22
2017-11-20	24.52	25.20	24.50	24.65	1458
2017-11-21	24.40	24.52	24.40	24.47	712
2017-11-22	24.70	25.04	25.04	25.04	5252
2017-11-24	25.15	24.35	24.35	24.35	83
2017-11-28	24.45	24.65	24.25	24.25	282
2017-12-01	26.91	27.05	25.85	26.15	4520
2017-12-04	25.58	25.95	24.85	25.00	3710
2017-12-05	24.75	24.95	24.60	24.80	1160
2017-12-06	24.63	24.65	24.25	24.65	884
2017-12-07	24.50	24.50	24.50	24.50	60
2017-12-08	24.50	24.50	24.40	24.40	135
2017-12-11	24.40	24.75	24.40	24.75	603
2017-12-12	25.70	25.70	24.95	25.53	850
2017-12-13	25.30	25.30	25.15	25.15	490
2017-12-14	25.63	26.55	25.63	26.55	89
2017-12-15	26.03	26.40	26.03	26.40	50
2017-12-18	26.61	26.85	26.48	26.85	374
2017-12-19	26.85	26.85	26.85	26.85	44
2017-12-20	27.15	27.25	27.15	27.25	60
2017-12-21	27.25	27.25	27.00	27.10	216
2017-12-26	26.30	26.30	26.30	26.30	46
2017-12-27	27.08	27.38	26.70	26.98	1836
2017-12-28	27.19	27.02	27.02	27.02	360
2017-12-29	27.19	27.50	27.19	27.50	160
2018-01-03	27.35	27.50	27.35	27.50	1000
2018-01-04	27.40	27.40	26.90	27.25	540
2018-01-05	27.30	27.50	27.30	27.30	680
2018-01-08	27.70	27.60	26.95	26.95	980
2018-01-09	27.13	27.13	27.13	27.13	36
2018-01-11	27.40	27.83	27.40	27.83	116
2018-01-12	28.43	28.43	28.43	28.43	30
2018-01-16	28.25	28.25	27.50	27.55	870
2018-01-17	28.25	28.25	27.55	27.55	839
2018-01-18	27.55	27.55	27.55	27.55	185
2018-01-19	27.40	27.61	27.40	27.55	835
2018-01-22	28.85	29.09	28.75	28.75	3399
2018-01-23	29.05	29.20	28.30	28.30	406
2018-01-24	28.80	28.80	28.30	28.30	238
2018-01-25	29.50	29.50	29.50	29.50	220
2018-01-26	29.35	29.35	29.30	29.30	41111
2018-01-29	28.45	28.45	28.30	28.30	53
2018-01-31	28.63	28.63	28.63	28.63	49
2018-02-01	28.30	29.37	28.30	29.37	714
2018-02-02	28.65	28.65	27.90	27.90	337
2018-02-05	27.70	27.70	27.25	27.25	57
2018-02-06	27.00	27.00	27.00	27.00	200
2018-02-07	27.10	27.10	27.10	27.10	119
2018-02-08	27.75	27.75	27.75	27.75	36
2018-02-09	26.82	26.82	26.82	26.82	2524
2018-02-12	26.96	26.96	26.96	26.96	200
2018-02-13	27.63	27.85	27.50	27.85	4857
2018-02-14	28.41	28.41	27.85	27.85	679
2018-02-15	26.56	26.56	26.47	26.47	857
2018-02-16	27.00	27.00	27.00	27.00	915
2018-02-20	26.21	27.05	26.21	26.25	2659
2018-02-21	26.95	26.95	26.95	26.95	20
2018-02-22	27.50	27.50	27.50	27.50	3776
2018-02-23	26.60	26.60	26.60	26.60	55
2018-02-26	26.76	26.76	26.00	26.00	620
2018-02-27	26.00	26.00	25.60	25.60	1031
2018-02-28	26.69	26.69	25.85	25.85	150
2018-03-05	26.35	26.35	26.35	26.35	560
2018-03-06	27.00	27.00	27.00	27.00	480
2018-03-07	27.25	27.90	27.25	27.90	537
2018-03-08	27.75	27.75	27.75	27.75	682
2018-03-12	28.00	28.00	28.00	28.00	80
2018-03-14	27.98	27.98	27.98	27.98	926
2018-03-19	28.23	28.23	28.23	28.23	40
2018-03-21	28.40	28.68	28.25	28.25	1640
2018-03-23	27.20	27.20	27.20	27.20	500
2018-03-26	27.95	28.25	27.95	28.25	439
2018-03-27	28.00	28.00	28.00	28.00	340
2018-03-28	28.00	28.00	28.00	28.00	40
2018-04-02	29.03	29.03	27.85	27.85	103
2018-04-03	28.18	28.18	27.83	27.83	270
2018-04-04	27.65	27.65	27.65	27.65	90
2018-04-05	27.95	27.95	27.95	27.95	255
2018-04-06	27.31	27.91	27.31	27.91	2893
2018-04-09	27.15	27.65	27.15	27.65	280
2018-04-11	28.20	28.36	28.20	28.36	220
2018-04-12	28.45	28.45	28.45	28.45	410
2018-04-18	30.25	30.25	30.18	30.18	65
2018-04-19	30.50	30.95	30.40	30.40	436
2018-04-23	31.05	31.50	30.86	31.50	538
2018-04-24	31.03	31.35	30.93	30.96	6200
2018-04-25	31.07	31.07	31.07	31.07	48
2018-04-26	31.55	31.55	31.05	31.06	475
2018-04-27	31.55	31.80	31.40	31.80	1043
2018-04-30	31.10	31.50	31.10	31.50	9939
2018-05-01	31.34	31.40	31.34	31.40	560
2018-05-02	31.20	31.20	30.54	30.65	449
2018-05-04	30.62	30.62	30.62	30.62	1000
2018-05-07	30.75	30.75	30.75	30.75	40
2018-05-08	31.45	31.45	31.45	31.45	100
2018-05-09	32.03	32.03	32.03	32.03	754
2018-05-10	31.31	31.31	31.31	31.31	150
2018-05-11	31.35	31.35	31.35	31.35	150
2018-05-14	30.90	30.90	30.90	30.90	300
2018-05-16	31.35	31.44	31.35	31.44	177
2018-05-17	31.60	31.60	31.60	31.60	40
2018-05-18	30.75	31.15	30.75	31.15	360
2018-05-21	31.06	31.80	31.06	31.79	638
2018-05-22	31.99	31.99	31.49	31.49	1340
2018-05-23	31.05	31.68	31.05	31.68	1409
2018-05-24	31.75	31.75	31.15	31.15	63
2018-05-25	31.40	31.40	31.38	31.38	189
2018-05-30	31.91	31.91	31.78	31.78	180
2018-05-31	32.03	32.03	32.03	32.03	45
2018-06-01	32.28	32.30	32.20	32.25	219
2018-06-04	32.25	32.85	32.25	32.33	456
2018-06-05	33.60	33.60	33.60	33.60	53
2018-06-06	33.03	33.03	33.03	33.03	510
2018-06-07	33.45	33.45	33.22	33.30	270
2018-06-08	33.30	33.40	32.55	33.40	360
2018-06-11	32.75	32.75	32.75	32.75	24
2018-06-12	32.25	33.20	32.25	33.20	134
2018-06-15	25.65	25.65	23.00	23.00	1965
2018-06-18	23.63	24.80	23.55	24.80	1167
2018-06-19	23.80	23.99	23.20	23.44	1108
2018-06-20	24.00	24.35	24.00	24.25	539
2018-06-22	24.36	24.36	24.36	24.36	258
2018-06-25	24.96	25.50	24.96	25.50	1740
2018-06-27	25.56	25.56	24.90	24.90	235
2018-06-28	25.00	25.00	25.00	25.00	6030
2018-06-29	25.22	25.22	25.22	25.22	746
2018-07-02	24.95	25.00	24.45	25.00	541
2018-07-03	25.10	25.10	25.10	25.10	40
2018-07-06	24.65	24.65	24.50	24.50	578
2018-07-09	24.75	24.93	24.75	24.93	2010
2018-07-10	25.02	25.02	25.02	25.02	97
2018-07-11	18.45	18.55	17.50	17.75	79620
2018-07-12	17.80	19.25	17.80	19.25	661
2018-07-13	19.20	19.45	19.20	19.45	1329
2018-07-16	23.60	23.75	22.85	23.10	3531
2018-07-17	23.18	23.28	23.18	23.28	309
2018-07-18	23.25	23.25	23.25	23.25	1239
2018-07-19	22.90	22.90	22.59	22.59	1401
2018-07-20	22.15	22.25	21.80	22.00	231
2018-07-23	21.58	21.58	21.00	21.00	655
2018-07-24	21.60	21.85	21.35	21.85	773
2018-07-25	19.60	20.80	19.25	19.75	64034
2018-07-26	19.71	20.18	19.71	20.18	185
2018-07-27	20.93	21.10	20.93	21.10	257
2018-07-30	20.55	20.55	19.95	19.95	508
2018-07-31	20.00	20.00	20.00	20.00	60
2018-08-03	19.90	19.90	19.55	19.55	220
2018-08-07	18.95	18.95	18.95	18.95	36
2018-08-08	18.95	19.31	18.95	19.31	1270
2018-08-09	19.08	19.65	18.90	18.90	1086
2018-08-14	19.30	19.30	18.30	18.30	352
2018-08-16	17.25	17.95	17.25	17.60	6253
2018-08-17	17.79	17.79	17.79	17.79	62
2018-08-20	17.75	17.75	16.95	16.95	650
2018-08-21	17.06	17.20	16.50	16.50	4446
2018-08-22	16.85	16.85	16.80	16.80	141
2018-08-23	17.24	17.24	17.00	17.00	2293
2018-08-24	17.00	17.00	17.00	17.00	1687
2018-08-27	17.48	17.48	17.48	17.48	53
2018-08-28	17.30	17.30	17.30	17.30	400
2018-08-29	17.25	17.58	17.25	17.58	280
2018-09-04	16.83	16.83	16.83	16.83	20
2018-09-05	16.56	16.56	16.56	16.56	40
2018-09-07	16.65	16.65	16.65	16.65	180
2018-09-12	17.63	17.63	17.63	17.63	40
2018-09-14	17.63	17.63	17.63	17.63	50
2018-09-17	17.20	17.20	17.20	17.20	24
2018-09-18	17.09	17.09	17.09	17.09	400
2018-09-19	17.65	17.65	17.65	17.65	28
2018-09-21	17.27	17.27	17.27	17.27	120
2018-09-24	17.15	17.15	17.15	17.15	100
2018-09-25	16.80	17.00	16.80	17.00	676
2018-09-26	17.10	17.10	13.75	13.76	730
2018-09-27	12.20	12.45	11.80	11.80	780
2018-09-28	12.10	12.10	12.10	12.10	127
2018-10-01	12.20	12.85	12.20	12.85	909
2018-10-02	11.80	11.80	11.75	11.75	276
2018-10-03	12.90	12.90	12.69	12.83	938
2018-10-04	13.65	13.67	13.00	13.00	160
2018-10-09	12.75	12.75	12.75	12.75	20
2018-10-10	13.45	13.45	13.05	13.45	534
2018-10-15	12.85	12.85	12.85	12.85	21
2018-10-16	13.00	13.00	12.70	12.80	360
2018-10-17	12.50	12.50	12.50	12.50	20108
2018-10-18	12.84	12.84	12.75	12.75	261
2018-10-19	12.88	12.88	12.88	12.88	200
2018-10-22	12.90	12.90	12.90	12.90	30
2018-10-25	11.75	11.75	11.75	11.75	388
2018-10-29	11.89	12.05	11.50	11.50	516
2018-10-31	11.96	11.96	11.85	11.85	859
2018-11-02	13.08	13.10	12.75	13.10	250
2018-11-05	12.89	12.89	12.89	12.89	82
2018-11-06	13.46	13.79	13.30	13.79	440
2018-11-07	13.98	13.98	13.65	13.65	518
2018-11-09	13.50	13.50	13.50	13.50	136
2018-11-12	13.95	13.95	13.50	13.50	1754
2018-11-13	14.00	14.38	13.75	13.75	5444
2018-11-14	13.34	13.37	13.25	13.37	484
2018-11-16	13.00	13.00	12.55	12.55	405
2018-11-19	13.05	13.40	12.75	12.75	1000
2018-11-20	12.63	12.63	7.18	7.45	798
2018-11-21	6.15	6.15	6.15	6.15	380
2018-11-28	6.05	6.05	6.05	6.05	248
2018-11-29	6.43	6.43	6.20	6.20	621
2018-11-30	6.33	6.55	6.25	6.25	600
2018-12-04	6.20	6.20	6.20	6.20	160
2018-12-06	5.15	5.30	5.15	5.30	599
2018-12-10	4.76	4.76	4.75	4.76	3374
2018-12-11	5.15	5.15	5.15	5.15	200
2018-12-12	5.60	5.75	5.50	5.50	1249
2018-12-13	5.71	5.71	5.71	5.71	200
2018-12-14	6.00	6.00	5.80	5.80	275
2018-12-18	7.40	7.40	7.03	7.03	40
2018-12-20	6.95	7.15	6.90	7.15	463
2018-12-21	7.40	7.75	7.40	7.45	474
2018-12-24	6.55	6.55	6.55	6.55	205
2018-12-26	6.60	6.60	6.60	6.60	260
2018-12-27	6.75	6.80	6.50	6.70	1421
2018-12-28	6.65	6.65	6.65	6.65	140
2018-12-31	6.80	7.01	6.75	6.75	19006
2019-01-02	7.17	7.17	7.17	7.17	590
2019-01-03	6.85	6.85	6.85	6.85	32
2019-01-04	7.60	8.10	7.60	8.10	2226
2019-01-07	7.68	7.68	7.68	7.68	205
2019-01-08	7.81	7.85	7.81	7.81	787
2019-01-09	7.55	7.83	7.55	7.83	463
2019-01-10	7.95	7.95	7.95	7.95	140
2019-01-11	7.65	7.85	7.65	7.85	96
2019-01-14	7.70	7.70	7.45	7.45	155
2019-01-15	7.75	7.78	7.75	7.78	1163
2019-01-16	7.98	7.98	7.98	7.98	50
2019-01-17	7.65	7.65	7.65	7.65	138
2019-01-18	8.03	8.03	8.03	8.03	25
2019-01-24	7.38	7.38	7.10	7.10	82
2019-01-28	7.20	7.20	7.00	7.00	180
2019-01-29	7.35	7.40	7.35	7.40	2047
2019-01-30	7.35	7.45	7.35	7.45	545
2019-02-01	7.48	7.48	7.48	7.48	100
2019-02-04	7.15	7.15	7.15	7.15	500
2019-02-05	6.60	6.63	6.40	6.40	75
2019-02-06	6.49	6.49	6.49	6.49	21
2019-02-08	6.46	6.48	6.46	6.48	240
2019-02-11	6.55	6.83	6.55	6.83	300
2019-02-12	6.72	6.74	6.50	6.50	906
2019-02-13	6.70	6.90	6.70	6.90	96
2019-02-14	6.85	6.85	6.85	6.85	20
2019-02-15	7.55	7.55	7.55	7.55	47
2019-02-20	6.65	6.65	6.65	6.65	42
2019-02-21	6.75	6.75	6.75	6.75	24
2019-02-22	7.01	7.01	7.01	7.01	79
2019-02-26	6.75	6.75	6.60	6.60	311
2019-02-27	6.80	7.02	6.80	7.00	5179
2019-02-28	6.85	6.85	6.85	6.85	1338
2019-03-05	7.05	7.05	7.05	7.05	130
2019-03-11	7.30	7.50	7.30	7.50	235
2019-03-12	7.25	7.25	7.25	7.25	100
2019-03-13	7.15	7.15	7.15	7.15	25
2019-03-14	7.42	7.42	7.15	7.15	700
2019-03-15	7.55	7.55	7.40	7.40	4215
2019-03-18	7.20	7.20	7.20	7.20	40
2019-03-19	7.31	7.31	7.20	7.20	120
2019-03-20	7.38	7.38	7.20	7.20	122
2019-03-21	7.00	7.00	7.00	7.00	100
2019-03-22	7.05	7.05	7.05	7.05	100
2019-03-25	6.78	6.78	6.43	6.43	360
2019-03-26	6.75	6.75	6.50	6.50	110
2019-03-29	6.00	6.00	6.00	6.00	20
2019-04-01	6.25	6.48	6.25	6.48	410
2019-04-02	6.70	6.70	6.70	6.70	30
2019-04-04	6.28	6.28	6.10	6.10	2770
2019-04-09	6.84	6.84	6.84	6.84	40
2019-04-10	2.31	2.50	1.75	2.40	71675
2019-04-11	2.05	2.09	2.00	2.08	9500
2019-04-12	2.10	2.45	2.10	2.45	46445
2019-04-15	2.83	2.93	2.75	2.90	16910
2019-04-16	2.88	2.93	2.73	2.90	800
2019-04-17	2.65	2.85	2.62	2.85	898
2019-04-18	2.76	2.83	2.75	2.81	658
2019-04-22	2.86	2.86	2.86	2.86	42
2019-04-23	2.95	2.95	2.67	2.91	5420
2019-04-24	2.90	2.94	2.72	2.78	1662
2019-04-25	2.69	2.69	2.69	2.69	100
2019-04-29	2.45	2.45	2.42	2.42	340
2019-04-30	2.40	2.40	2.40	2.40	40
2019-05-01	2.41	2.41	2.41	2.41	120
2019-05-06	2.57	2.57	2.57	2.57	173
2019-05-07	2.45	2.45	2.42	2.42	295
2019-05-08	2.59	2.59	2.59	2.59	60
2019-05-09	2.77	2.77	2.62	2.62	1970
2019-05-13	2.74	2.74	2.74	2.74	1000
2019-05-16	3.48	3.48	3.25	3.25	800
2019-05-17	3.15	3.15	3.15	3.15	125
2019-05-22	3.00	3.00	3.00	3.00	30
2019-05-24	3.11	3.11	3.11	3.11	160
2019-05-29	2.69	2.69	2.69	2.69	64
2019-06-03	0.00	0.00	0.00	2.69	8
2019-06-05	2.84	2.84	2.81	2.81	660
2019-06-06	3.02	3.02	3.02	3.02	80
2019-06-10	2.89	2.89	2.69	2.69	250
2019-06-11	2.74	2.87	2.74	2.87	111
2019-06-13	2.74	2.74	2.74	2.74	50
2019-06-14	2.72	2.72	2.71	2.71	3322
2019-06-17	2.77	2.77	2.77	2.77	70
2019-06-20	2.73	2.89	2.73	2.89	101
2019-06-21	2.90	2.90	2.70	2.70	52118
2019-06-24	2.56	2.56	2.56	2.56	140
2019-06-26	2.55	2.55	2.55	2.55	35
2019-06-28	2.60	2.60	2.60	2.55	220
2019-07-05	3.05	3.05	3.05	3.05	408
2019-07-08	3.05	3.05	3.05	3.05	400
2019-07-11	3.10	3.15	2.93	3.02	3623
2019-07-12	2.91	2.91	2.76	2.76	117
2019-07-15	2.56	2.56	2.56	2.56	664
2019-07-16	2.52	2.69	2.52	2.69	411
2019-07-18	0.00	0.00	0.00	2.69	11
2019-07-19	2.52	2.52	2.52	2.52	74
2019-07-23	0.00	0.00	0.00	2.52	14
2019-07-24	3.15	3.15	3.14	3.14	100
2019-07-25	3.31	3.43	3.31	3.31	500
2019-07-26	3.34	3.50	3.34	3.50	170
2019-07-29	0.00	0.00	0.00	3.50	14
2019-07-30	3.20	3.20	3.20	3.20	37
2019-08-01	3.37	3.37	3.37	3.37	120
2019-08-02	3.44	3.44	3.44	3.44	1600
2019-08-06	3.66	3.66	3.66	3.44	12658
2019-08-07	3.54	3.62	3.52	3.52	1163
2019-08-08	3.52	3.52	3.41	3.41	733
2019-08-14	3.55	3.70	3.55	3.70	4020
2019-08-16	3.65	3.65	3.60	3.60	2625
2019-08-19	3.55	3.55	3.52	3.52	656
2019-08-20	3.83	3.83	3.83	3.83	25
2019-08-22	3.58	3.58	3.58	3.58	35
2019-08-23	3.66	3.66	3.66	3.66	21
2019-08-27	0.00	0.00	0.00	3.66	15
2019-08-29	3.59	3.59	3.59	3.59	190
2019-08-30	3.71	3.71	3.56	3.56	246
2019-09-03	3.69	3.69	3.69	3.69	110
2019-09-04	3.62	3.62	3.62	3.62	30
2019-09-05	3.81	3.81	3.81	3.81	324
2019-09-06	3.65	3.65	3.65	3.65	136
2019-09-09	3.47	3.47	3.47	3.47	40
2019-09-11	3.64	3.64	3.64	3.64	145
2019-09-12	3.26	3.26	3.26	3.26	75
2019-09-17	3.09	3.21	3.09	3.21	2030
2019-09-18	0.00	0.00	0.00	3.21	4
2019-09-19	3.20	3.20	3.20	3.20	294
2019-09-20	3.27	3.27	3.15	3.26	690
2019-09-23	3.43	3.43	3.27	3.27	60
2019-09-24	3.32	3.32	2.98	2.98	350
2019-09-25	2.80	2.80	2.78	2.78	1700
2019-09-26	2.97	2.98	2.97	2.98	400
2019-09-27	2.83	3.20	2.83	3.20	490
2019-09-30	2.87	2.87	2.87	2.87	26
2019-10-01	3.05	3.05	3.05	3.05	150
2019-10-02	3.23	3.24	3.01	3.01	860
2019-10-03	3.01	3.01	2.85	2.85	268
2019-10-04	3.06	3.10	3.06	3.10	720
2019-10-10	3.25	3.25	2.86	2.86	240
2019-10-11	2.99	2.99	2.99	2.99	400
2019-10-14	2.99	2.99	2.99	2.99	146
2019-10-15	3.13	3.53	3.13	3.53	1461
2019-10-16	3.49	3.49	3.49	3.49	2200
2019-10-17	3.50	3.50	3.17	3.17	382
2019-10-18	3.23	3.56	3.23	3.56	356
2019-10-21	3.39	3.39	2.97	2.97	170
2019-10-23	2.94	2.94	2.54	2.54	230
2019-10-24	2.69	2.69	2.56	2.56	1159
2019-10-25	0.00	0.00	0.00	2.56	10
2019-10-28	2.85	2.85	2.55	2.55	4580
2019-10-29	2.76	2.96	2.76	2.88	4449
2019-10-31	2.83	2.83	2.66	2.70	6540
2019-11-01	2.75	2.80	2.48	2.48	7125
2019-11-04	2.54	2.54	2.54	2.54	120
2019-11-05	2.57	2.69	2.57	2.69	1445
2019-11-06	2.70	2.70	2.70	2.70	200
2019-11-07	2.61	2.61	2.53	2.53	952
2019-11-08	2.95	2.95	2.73	2.73	345
2019-11-11	2.75	2.75	2.75	2.75	200
2019-11-12	2.56	2.83	2.56	2.80	36850
2019-11-13	2.59	2.82	2.59	2.82	449
2019-11-14	2.78	2.78	2.74	2.74	2842
2019-11-15	2.79	2.79	2.52	2.70	3930
2019-11-18	2.60	2.64	2.28	2.28	22290
2019-11-19	2.46	2.46	2.46	2.28	120
2019-11-20	2.35	2.52	2.35	2.52	27970
2019-11-21	2.60	2.60	2.60	2.60	59
2019-11-22	2.35	2.65	2.35	2.65	1872
2019-11-25	2.51	2.51	2.34	2.37	34398
2019-11-26	2.45	2.65	2.44	2.65	56331
2019-11-27	2.67	0.00	0.00	2.65	7096
2019-11-29	2.79	2.82	2.65	2.82	4595
2019-12-02	2.35	2.73	2.35	2.73	188
2019-12-03	2.70	2.74	2.58	2.74	40589
2019-12-04	2.68	2.68	2.54	2.54	300
2019-12-05	2.54	2.54	2.54	2.54	20
2019-12-06	2.55	2.76	2.55	2.76	117
2019-12-09	2.76	2.90	2.74	2.75	1785
2019-12-10	2.75	2.75	2.62	2.63	4620
2019-12-11	2.65	2.65	2.65	2.65	200
2019-12-12	2.98	2.99	2.95	2.99	378
2019-12-13	2.65	2.78	2.65	2.78	217
2019-12-16	2.72	2.77	2.65	2.77	1629
2019-12-17	2.60	2.65	2.51	2.65	1344
2019-12-18	2.54	2.75	2.54	2.75	3265
2019-12-19	2.63	2.66	2.63	2.66	540
2019-12-20	2.54	2.55	2.54	2.55	503
2019-12-23	2.75	2.75	2.54	2.64	3520
2019-12-24	2.77	2.80	2.63	2.63	3373
2019-12-26	0.00	0.00	0.00	2.63	9
2019-12-27	2.70	2.85	2.70	2.83	546
2019-12-30	2.83	2.83	2.54	2.60	3566
2019-12-31	2.60	2.60	2.60	2.60	20
2020-01-02	2.82	2.82	2.64	2.64	1115
2020-01-03	2.53	2.73	2.50	2.58	1033
2020-01-06	2.62	2.62	2.62	2.62	97
2020-01-07	2.68	2.68	2.65	2.65	5505
2020-01-08	2.68	2.68	2.29	2.60	7028
2020-01-10	2.44	2.64	2.44	2.51	270
2020-01-13	2.50	2.64	2.50	2.60	2012
2020-01-14	2.44	2.55	2.30	2.51	1102
2020-01-15	2.35	2.47	2.29	2.47	23206
2020-01-16	2.50	2.50	2.31	2.31	162
2020-01-17	2.15	2.50	2.15	2.45	3180
2020-01-21	2.23	2.46	2.23	2.41	539
2020-01-22	2.15	2.15	2.15	2.15	100
2020-01-23	2.35	2.46	2.28	2.28	1559
2020-01-24	2.47	2.47	2.13	2.35	3060
2020-01-27	2.36	2.50	2.36	2.50	1457
2020-01-28	2.48	2.48	2.48	2.48	2001
2020-01-30	2.66	2.66	2.55	2.55	20442
2020-01-31	2.60	2.60	2.45	2.49	342
2020-02-03	2.66	2.67	2.30	2.49	1757
2020-02-04	2.62	2.62	2.52	2.60	1638
2020-02-05	2.80	2.88	2.63	2.75	854
2020-02-06	2.88	2.88	2.75	2.75	3062
2020-02-07	2.80	3.04	2.76	2.90	31774
2020-02-10	3.05	3.05	2.83	2.83	1055
2020-02-11	2.90	2.90	2.90	2.90	653
2020-02-12	3.30	3.30	3.30	3.30	615
2020-02-13	2.99	2.99	2.30	2.78	9411
2020-02-14	2.58	2.79	2.48	2.64	3440
2020-02-18	2.60	2.60	2.25	2.59	4520
2020-02-19	2.49	2.52	2.18	2.35	11089
2020-02-20	2.30	2.46	2.28	2.46	1700
2020-02-21	2.59	2.59	2.41	2.41	46
2020-02-24	2.31	2.31	2.31	2.31	200
2020-02-25	2.70	2.75	2.34	2.52	2903
2020-02-26	2.52	2.52	2.52	2.52	250
2020-02-27	2.62	2.95	2.56	2.82	10450
2020-02-28	2.85	2.85	2.53	2.64	2300
2020-03-02	2.73	2.97	2.65	2.65	2633
2020-03-03	3.10	3.26	2.60	2.60	15617
2020-03-04	3.30	3.30	2.95	2.96	5862
2020-03-05	3.15	3.30	3.15	3.30	3434
2020-03-06	3.46	3.47	3.10	3.10	8605
2020-03-09	3.32	3.32	2.60	2.60	1002
2020-03-10	2.92	3.03	2.72	3.03	720
2020-03-11	2.78	3.22	2.76	3.22	2384
2020-03-12	2.90	2.90	2.49	2.74	9250
2020-03-13	3.03	3.13	2.85	3.13	2137
2020-03-16	2.18	2.87	2.18	2.55	1499
2020-03-17	2.47	2.83	2.47	2.75	3758
2020-03-18	2.65	2.65	2.65	2.65	215
2020-03-19	2.57	2.65	2.25	2.65	4798
2020-03-20	2.65	2.75	2.25	2.25	1280
2020-03-23	2.60	2.93	2.60	2.93	94
2020-03-24	2.62	2.62	2.62	2.62	25
2020-03-25	3.16	3.35	3.16	3.27	6947
2020-03-26	3.48	3.70	3.43	3.67	8084
2020-03-27	3.15	3.32	3.15	3.32	760
2020-03-30	3.30	3.30	3.09	3.09	4060
2020-03-31	3.00	3.00	3.00	3.00	1000
2020-04-01	0.00	0.00	0.00	3.00	0
2020-04-02	2.90	2.90	2.90	2.90	58
2020-04-03	2.98	2.98	2.98	2.98	25
2020-04-06	2.71	2.71	2.71	2.71	160
2020-04-07	2.88	2.88	2.53	2.88	3667
2020-04-08	2.94	2.94	2.94	2.94	2020
2020-04-09	3.16	3.16	2.98	2.98	5804
2020-04-13	0.00	0.00	0.00	2.98	0
2020-04-14	0.00	0.00	0.00	2.98	0
2020-04-15	2.78	2.78	2.78	2.78	46
2020-04-16	2.75	2.95	2.75	2.76	461
2020-04-17	2.87	2.87	2.87	2.87	787
2020-04-20	2.78	2.80	2.78	2.80	69
2020-04-21	2.75	3.09	2.75	3.09	220
2020-04-22	2.75	2.91	2.75	2.91	1661
2020-04-23	3.15	3.15	3.15	3.15	1740
2020-04-24	3.24	3.45	2.87	3.30	9615
2020-04-27	3.41	3.41	2.96	2.96	1879
2020-04-28	3.35	3.63	3.35	3.62	1509
2020-04-29	3.10	3.29	3.10	3.15	1136
2020-04-30	3.45	3.45	3.16	3.16	389
2020-05-01	3.32	3.32	3.32	3.32	120
2020-05-04	3.10	3.10	2.97	2.97	612
2020-05-05	2.95	2.95	2.90	2.90	5160
2020-05-06	2.75	3.15	2.75	3.15	1352
2020-05-07	2.80	2.80	2.80	2.80	50
2020-05-08	3.28	3.28	3.05	3.05	2822
2020-05-11	3.17	3.17	3.00	3.00	90
2020-05-13	2.86	3.12	2.86	3.10	3060
2020-05-14	2.91	2.91	2.91	2.91	41
2020-05-15	2.75	2.98	2.75	2.80	1280
2020-05-18	0.00	0.00	0.00	2.80	6
2020-05-19	3.01	3.80	3.01	3.75	2240
2020-05-20	3.60	3.92	3.41	3.42	13818
2020-05-21	3.44	4.00	3.44	3.75	14280
2020-05-22	4.05	4.05	3.50	3.75	22957
2020-05-26	3.51	4.15	3.51	3.82	13922
2020-05-27	3.75	3.75	3.60	3.60	42310
2020-05-28	3.97	4.05	3.75	4.00	3190
2020-05-29	4.00	4.00	4.00	4.00	35
2020-06-01	4.05	4.30	4.05	4.30	1578
2020-06-02	4.06	4.08	3.90	3.90	20896
2020-06-03	3.90	4.17	3.90	4.17	6424
2020-06-04	4.12	4.12	4.12	4.12	300
2020-06-05	3.82	4.13	3.81	4.13	550
2020-06-08	4.30	4.30	3.71	4.00	600
2020-06-09	4.40	4.40	4.00	4.06	3389
2020-06-10	0.00	0.00	0.00	4.06	12
2020-06-12	4.40	4.50	4.40	4.40	10980
2020-06-15	4.45	4.60	4.25	4.40	4671
2020-06-17	4.65	5.25	4.52	5.00	57875
2020-06-18	5.05	5.80	5.05	5.25	2825
2020-06-19	5.50	5.50	5.00	5.00	900
2020-06-22	4.71	4.71	4.71	4.71	188
2020-06-23	4.80	4.80	4.80	4.80	32200
2020-06-25	4.50	4.83	4.50	4.83	84
2020-06-26	4.50	4.50	4.50	4.50	22
2020-06-29	5.00	5.55	4.80	5.55	1069
2020-06-30	5.15	5.15	5.15	5.15	410
2020-07-01	4.55	4.55	4.55	4.55	36
2020-07-02	4.70	5.25	4.70	5.25	1744
2020-07-06	5.90	6.10	5.90	6.10	3639
2020-07-07	6.08	6.25	5.75	6.00	10270
2020-07-08	5.75	5.75	5.53	5.53	4266
2020-07-09	5.61	5.75	5.05	5.24	2839
2020-07-10	5.35	5.35	5.35	5.35	116
2020-07-13	0.00	0.00	0.00	5.35	2
2020-07-14	4.70	4.98	4.70	4.98	261
2020-07-15	0.00	0.00	0.00	4.98	10
2020-07-16	5.00	5.05	5.00	5.05	975
2020-07-17	5.00	5.15	5.00	5.15	7200
2020-07-20	5.00	5.25	5.00	5.25	526
2020-07-21	5.35	5.50	5.35	5.40	750
2020-07-22	5.50	5.75	5.50	5.75	8020
2020-07-23	6.00	6.00	5.20	5.20	608
2020-07-24	5.35	8.40	5.35	7.50	56982
2020-07-27	9.15	9.56	8.50	8.85	134312
2020-07-28	9.40	9.40	8.98	8.98	302
2020-07-29	8.77	9.10	8.75	8.85	5575
2020-07-30	8.50	9.25	8.50	9.25	5924
2020-07-31	8.75	8.75	8.75	8.75	35
2020-08-03	8.78	8.78	8.78	8.78	8752
2020-08-04	8.78	8.78	8.50	8.50	14309
2020-08-05	8.04	8.10	8.04	8.05	9931
2020-08-06	7.90	7.90	7.90	7.90	855
2020-08-07	7.90	7.95	7.78	7.95	6764
2020-08-10	7.60	7.75	7.55	7.75	5159
2020-08-11	8.06	8.06	8.06	7.75	2407
2020-08-12	7.75	7.75	7.55	7.75	9085
2020-08-14	7.75	7.75	7.70	7.70	3447
2020-08-17	7.50	7.75	7.50	7.75	1139
2020-08-19	7.90	7.90	7.80	7.80	198
2020-08-21	8.00	8.18	8.00	8.18	156
2020-08-24	7.60	7.90	7.60	7.80	1880
2020-08-25	7.80	8.00	7.80	8.00	415
2020-08-27	7.84	7.84	7.84	7.84	191
2020-08-28	7.60	7.64	7.60	7.64	2040
2020-08-31	7.50	7.75	7.50	7.72	455
2020-09-01	7.90	8.50	7.90	8.50	1898
2020-09-02	8.20	8.28	8.20	8.28	600
2020-09-03	7.93	7.93	7.60	7.60	581
2020-09-04	7.60	7.60	7.60	7.60	940
2020-09-08	0.00	0.00	0.00	7.60	4
2020-09-09	8.00	8.00	8.00	8.00	12941
2020-09-10	7.75	7.75	7.45	7.45	2506
2020-09-14	7.53	7.53	7.53	7.53	25
2020-09-15	7.55	7.55	7.40	7.55	2420
2020-09-16	7.50	7.50	7.50	7.50	130
2020-09-17	0.00	0.00	0.00	7.50	20000
2020-09-18	7.50	7.75	7.50	7.75	2080
2020-09-21	7.48	7.48	7.45	7.45	752
2020-09-22	7.45	7.45	7.10	7.10	589
2020-09-24	7.43	7.80	7.38	7.38	410
2020-09-28	7.51	7.65	7.51	7.65	240
2020-09-30	7.00	7.00	7.00	7.00	25
2020-10-01	0.00	0.00	0.00	7.00	0
2020-10-02	7.30	7.35	7.30	7.35	1000
2020-10-05	0.00	0.00	0.00	7.35	5
2020-10-07	7.00	7.00	6.83	6.83	71
2020-10-08	7.00	7.00	7.00	7.00	1000
2020-10-09	6.90	7.25	6.90	7.25	240
2020-10-12	7.25	7.35	7.25	7.35	1720
2020-10-14	7.05	7.05	6.50	6.50	1086
2020-10-15	6.60	6.60	6.60	6.60	1000
2020-10-16	6.83	6.83	6.83	6.83	20
2020-10-19	6.36	6.36	6.25	6.25	90
2020-10-20	6.75	6.75	6.75	6.75	100
2020-10-21	6.80	6.80	6.80	6.80	1470
2020-10-22	6.80	6.80	6.55	6.80	4318
2020-10-23	6.50	6.50	6.50	6.50	340
2020-10-27	6.80	6.85	6.80	6.85	3360
2020-10-28	6.89	6.89	6.89	6.89	20
2020-10-29	6.86	6.86	6.75	6.75	74600
2020-11-02	7.01	7.01	7.01	7.01	15500
2020-11-03	6.76	6.95	6.76	6.95	250
2020-11-04	7.15	7.15	7.15	7.15	40
2020-11-05	0.00	0.00	0.00	7.15	10
2020-11-06	7.40	7.40	7.40	7.40	25
2020-11-09	7.55	7.55	7.55	7.55	40
2020-11-10	7.65	7.65	7.65	7.65	308
2020-11-11	7.80	7.80	7.80	7.80	20
2020-11-12	8.00	8.10	8.00	8.10	122
2020-11-13	8.15	8.20	8.15	8.20	5645
2020-11-16	8.20	8.20	8.20	8.20	61
2020-11-17	7.75	7.75	7.75	7.75	109
2020-11-18	8.60	8.80	8.60	8.80	90
2020-11-19	8.55	8.55	8.55	8.55	20
2020-11-23	8.95	8.95	8.60	8.60	621
2020-11-24	8.50	8.75	8.50	8.75	805
2020-11-25	8.25	8.25	8.25	8.25	35
2020-11-27	6.15	6.60	6.00	6.57	19547
2020-11-30	6.60	6.95	6.60	6.90	14744
2020-12-01	6.75	6.90	6.70	6.90	2377
2020-12-02	6.25	6.95	6.25	6.90	3555
2020-12-03	6.90	6.90	6.90	6.90	160
2020-12-04	6.95	6.95	6.75	6.80	11082
2020-12-07	0.00	7.00	7.00	7.00	26
2020-12-08	7.00	7.00	7.00	7.00	280
2020-12-09	7.05	7.05	7.05	7.05	24
2020-12-10	0.00	0.00	0.00	7.05	22
2020-12-11	7.00	7.00	7.00	7.00	20
2020-12-14	6.75	6.75	6.75	6.75	420
2020-12-15	6.82	6.93	6.82	6.93	2200
2020-12-16	6.85	6.87	6.85	6.87	342
2020-12-17	6.80	6.87	6.73	6.87	1733
2020-12-21	6.50	6.50	6.25	6.25	235
2020-12-22	0.00	0.00	0.00	6.25	17
2020-12-23	6.55	6.55	6.55	6.55	120
2020-12-24	6.88	6.88	6.88	6.88	400
2020-12-28	6.68	6.68	6.65	6.65	117
2020-12-29	0.00	0.00	0.00	6.65	0
2020-12-30	7.05	7.05	7.05	7.05	20
2020-12-31	7.10	7.33	7.10	7.33	1084
2021-01-04	6.80	7.03	6.80	7.03	20495
2021-01-05	6.95	6.95	6.95	6.95	200
2021-01-07	6.81	6.81	6.80	6.80	482
2021-01-08	7.00	7.00	7.00	7.00	80
2021-01-11	6.77	7.00	6.65	7.00	504
2021-01-12	7.00	7.00	7.00	7.00	80
2021-01-13	6.90	7.15	6.90	6.98	640
2021-01-14	7.05	7.20	7.05	7.13	1105
2021-01-15	7.75	7.75	7.20	7.65	9126
2021-01-19	8.70	9.00	8.70	8.78	23204
2021-01-21	8.90	9.18	8.90	9.18	897
2021-01-22	9.05	9.05	9.05	9.05	2334
2021-01-25	8.65	9.65	8.65	9.65	17004
2021-01-26	9.58	10.10	9.58	10.00	10503
2021-01-27	9.35	9.60	9.35	9.50	4757
2021-01-28	9.25	9.30	9.25	9.30	2375
2021-01-29	8.70	8.75	8.70	8.75	310
2021-02-01	8.80	9.26	8.80	9.26	10385
2021-02-02	9.15	9.25	9.15	9.25	280
2021-02-03	9.25	9.55	9.25	9.55	22280
2021-02-04	9.83	9.83	9.55	9.60	1377
2021-02-08	9.85	10.21	9.85	10.21	87
2021-02-09	9.28	9.88	9.28	9.88	1510
2021-02-10	10.00	10.08	10.00	10.08	90
2021-02-11	0.00	0.00	0.00	10.08	4
2021-02-16	10.00	10.00	9.25	9.93	818
2021-02-17	10.22	10.25	10.20	10.20	1279
2021-02-18	10.50	10.50	9.60	9.60	5371
2021-02-19	9.05	9.15	8.95	9.15	8913
2021-02-22	9.30	9.30	8.90	9.28	1167
2021-02-23	8.95	9.20	8.77	9.20	7503
2021-02-24	9.15	9.20	9.08	9.20	2004
2021-02-25	9.00	9.00	9.00	9.00	20
2021-02-26	9.05	9.05	9.00	9.00	1150
2021-03-01	0.00	0.00	0.00	9.00	4
2021-03-02	0.00	0.00	0.00	9.00	0
2021-03-03	0.00	0.00	0.00	9.00	10
2021-03-05	8.00	8.35	8.00	8.35	4165
2021-03-08	8.80	8.80	8.35	8.55	1126
2021-03-09	8.45	8.80	8.45	8.70	1234
2021-03-11	8.55	8.55	8.30	8.30	5553
2021-03-12	8.40	8.50	8.28	8.28	6294
2021-03-15	8.60	8.60	8.60	8.60	40
2021-03-16	8.75	8.75	8.75	8.75	60
2021-03-17	0.00	0.00	0.00	8.75	1
2021-03-18	0.00	0.00	0.00	8.75	10
2021-03-19	8.21	8.65	8.21	8.65	542
2021-03-22	8.20	8.20	8.20	8.20	20
2021-03-24	8.60	8.65	8.50	8.60	2011
2021-03-26	0.00	0.00	0.00	8.60	0
2021-03-29	8.70	8.70	8.70	8.70	60
2021-03-30	8.60	8.60	8.60	8.60	2024
2021-03-31	8.63	8.63	8.63	8.63	20
2021-04-01	9.20	9.20	9.20	9.20	3000
2021-04-05	9.15	9.15	9.15	9.15	22
2021-04-06	0.00	0.00	0.00	9.15	28
2021-04-08	9.63	9.63	9.40	9.40	432
2021-04-09	9.60	9.60	9.60	9.60	1400
2021-04-14	9.19	9.19	9.10	9.10	60
2021-04-15	9.00	9.40	9.00	9.10	3420
2021-04-16	9.05	9.30	9.05	9.30	9746
2021-04-19	9.67	9.67	9.60	9.60	1581
2021-04-20	9.75	9.75	9.75	9.60	1600
2021-04-21	10.00	10.00	9.80	9.80	1280
2021-04-22	9.95	9.95	9.95	9.95	20
2021-04-23	9.70	9.70	9.70	9.70	86
2021-04-26	9.50	9.75	9.50	9.75	1044
2021-04-27	10.40	10.40	9.95	9.95	469
2021-04-28	9.80	9.95	9.80	9.95	2612
2021-04-29	9.95	9.96	9.95	9.95	4990
2021-04-30	10.30	10.60	10.30	10.60	984
2021-05-03	10.70	10.70	10.70	10.70	20
2021-05-04	10.15	10.83	10.15	10.83	60
2021-05-06	10.51	10.76	10.51	10.55	1120
2021-05-07	10.95	10.95	10.75	10.75	4000
2021-05-10	10.70	10.70	10.70	10.70	63
2021-05-11	10.45	10.90	10.45	10.80	1802
2021-05-13	10.31	10.31	10.30	10.30	380
2021-05-17	10.71	10.71	10.50	10.50	3040
2021-05-18	10.70	10.70	10.70	10.70	70
2021-05-19	10.00	10.68	10.00	10.68	1024
2021-05-21	10.75	10.85	10.70	10.70	5600
2021-05-24	10.70	10.70	10.00	10.00	10846
2021-05-28	10.60	11.14	10.60	10.75	11153
2021-06-01	10.50	10.50	10.50	10.50	110
2021-06-02	10.63	10.63	10.63	10.63	714
2021-06-03	11.65	11.65	10.50	10.88	293
2021-06-04	10.75	11.20	10.75	11.20	4525
2021-06-08	0.00	0.00	0.00	11.20	1
2021-06-09	11.65	11.65	11.65	11.65	40
2021-06-10	11.20	11.20	11.20	11.20	90
2021-06-11	11.30	11.30	11.27	11.27	1037
2021-06-14	0.00	0.00	0.00	11.27	1
2021-06-15	11.30	11.30	11.30	11.30	80
2021-06-17	0.00	0.00	0.00	11.30	1
2021-06-18	11.00	11.00	11.00	11.00	440
2021-06-21	10.75	10.85	10.65	10.65	720
2021-06-25	10.03	10.03	10.03	10.03	110
2021-06-28	10.00	10.00	10.00	10.00	5012
2021-06-30	10.50	10.75	10.50	10.55	3000
2021-07-01	11.05	11.05	11.05	11.05	977
2021-07-02	10.61	10.61	10.61	10.61	1340
2021-07-06	11.13	11.13	11.13	11.13	40
2021-07-09	11.00	11.00	11.00	11.00	60
2021-07-14	10.25	10.60	10.25	10.60	120
2021-07-20	10.28	10.28	10.28	10.28	40
2021-07-21	10.30	10.30	10.30	10.30	200
2021-07-22	10.55	10.55	10.25	10.55	5321
2021-07-26	10.25	10.25	10.25	10.25	1540
2021-07-27	10.15	10.20	10.15	10.15	400
2021-07-28	9.90	9.90	9.90	9.90	22
2021-07-29	11.15	11.15	11.15	11.15	40
2021-07-30	11.60	11.60	11.60	11.60	7000
2021-08-02	11.20	11.30	11.20	11.30	2406
2021-08-03	11.65	11.98	11.65	11.98	59
2021-08-04	12.00	12.00	11.15	11.15	850
2021-08-05	12.00	12.00	12.00	12.00	20
2021-08-06	0.00	0.00	0.00	12.00	410
2021-08-12	10.95	11.70	10.95	11.70	124
2021-08-13	11.63	11.95	11.63	11.95	94
2021-08-16	11.63	12.00	11.63	12.00	950
2021-08-18	12.25	12.90	12.25	12.78	12390
2021-08-19	13.25	13.25	13.25	13.25	20
2021-08-20	13.25	13.25	13.25	13.25	2220
2021-08-23	13.63	13.63	13.63	13.25	58
2021-08-24	0.00	0.00	0.00	13.25	4
2021-08-25	12.70	13.50	12.70	13.30	1040
2021-08-26	13.00	13.00	13.00	13.00	800
2021-08-27	13.23	13.23	13.23	13.23	190
2021-08-31	0.00	0.00	0.00	13.23	1
2021-09-01	13.48	13.68	13.43	13.68	436
2021-09-02	13.70	13.70	13.55	13.55	4020
2021-09-03	14.00	14.00	14.00	14.00	40
2021-09-07	14.13	14.13	14.13	14.13	30
2021-09-10	14.05	14.05	13.25	13.95	2980
2021-09-16	13.65	13.93	13.65	13.93	60
2021-09-17	14.30	14.53	14.00	14.00	80
2021-09-20	14.15	14.63	14.15	14.63	4031
2021-09-21	14.55	14.55	14.55	14.55	44
2021-09-22	14.75	14.75	14.75	14.75	20
2021-09-23	15.00	15.00	15.00	15.00	1020
2021-09-24	14.75	15.00	14.75	15.00	1090
2021-09-27	15.05	15.05	15.05	15.05	30
2021-09-30	15.05	15.05	14.55	14.55	165
2021-10-05	14.68	14.68	14.68	14.68	480
2021-10-06	14.90	14.90	14.90	14.90	20
2021-10-11	14.63	14.90	14.63	14.90	60
2021-10-12	15.43	15.45	15.43	15.45	44
2021-10-13	15.45	15.45	15.45	15.45	472
2021-10-14	15.53	15.65	15.53	15.65	181
2021-10-15	15.60	15.85	15.55	15.85	2052
2021-10-18	15.85	16.20	15.85	15.90	1812
2021-10-19	15.55	16.10	15.55	16.10	291
2021-10-20	16.10	16.10	15.85	15.85	859
2021-10-21	15.80	15.93	15.60	15.75	3300
2021-10-22	15.90	15.90	15.90	15.90	2600
2021-10-25	16.25	16.55	16.25	16.55	2040
2021-10-26	16.15	16.15	16.15	16.15	207
2021-10-27	16.39	16.55	15.60	15.60	3912
2021-10-28	16.98	17.00	16.78	16.78	10060
2021-10-29	16.63	17.00	16.63	16.95	3400
2021-11-01	17.00	17.00	17.00	17.00	96
2021-11-02	16.86	16.86	16.70	16.85	4640
2021-11-03	17.63	18.05	17.60	17.88	26875
2021-11-04	17.58	17.58	17.58	17.58	48
2021-11-05	17.55	17.55	17.10	17.10	440
2021-11-08	17.25	18.05	17.25	18.05	80
2021-11-09	0.00	0.00	0.00	18.05	4
2021-11-10	16.15	16.35	16.13	16.35	16660
2021-11-11	16.45	16.45	16.00	16.00	1400
2021-11-12	15.56	15.56	15.55	15.55	408
2021-11-15	15.55	15.65	15.25	15.65	5821
2021-11-16	15.30	15.35	15.30	15.30	7608
2021-11-17	15.70	16.44	15.70	16.44	7120
2021-11-18	0.00	0.00	0.00	16.44	3
2021-11-19	17.13	17.13	17.13	17.13	50
2021-11-23	0.00	0.00	0.00	17.13	29
2021-11-26	15.38	15.70	15.38	15.70	1000
2021-11-29	0.00	0.00	0.00	15.70	18
2021-12-01	15.55	15.55	15.55	15.55	100
2021-12-02	14.60	14.80	14.60	14.65	1286
2021-12-03	14.55	14.55	14.20	14.20	2775
2021-12-06	14.40	14.40	14.40	14.40	1200
2021-12-08	14.90	14.90	14.90	14.90	400
2021-12-10	15.00	15.01	15.00	15.00	1262
2021-12-15	15.55	15.55	15.55	15.55	40
2021-12-20	17.05	17.05	16.35	16.35	630
2021-12-22	17.15	17.15	17.15	17.15	20
2021-12-23	17.73	17.73	17.73	17.73	40
2021-12-27	18.00	18.00	18.00	18.00	61
2021-12-28	17.25	17.25	17.25	17.25	97
2021-12-29	17.39	17.75	17.25	17.75	2700
2021-12-30	17.31	17.31	17.27	17.30	4963
2021-12-31	17.25	17.25	17.25	17.25	1460
2022-01-03	17.53	17.53	16.55	16.55	1198
2022-01-04	16.40	16.40	16.40	16.40	6000
2022-01-05	16.44	16.44	16.44	16.44	20
2022-01-06	15.75	15.75	15.75	15.75	300
2022-01-07	15.80	15.80	15.80	15.80	42
2022-01-11	0.00	0.00	0.00	15.80	0
2022-01-12	0.00	0.00	0.00	15.80	1
2022-01-18	15.76	15.76	15.59	15.59	6108
2022-01-19	15.80	15.80	15.65	15.80	270
2022-01-20	16.00	16.00	16.00	16.00	78
2022-01-24	14.80	14.80	14.80	14.80	30
2022-01-27	14.85	14.85	14.85	14.85	40
2022-01-28	15.00	15.00	15.00	15.00	2000
2022-01-31	14.70	14.70	14.70	14.70	110
2022-02-02	15.00	15.00	15.00	15.00	2120
2022-02-03	15.00	15.00	14.95	14.95	2480
2022-02-07	14.85	14.85	14.85	14.85	40
2022-02-08	14.65	14.75	14.65	14.75	1420
2022-02-09	14.58	15.00	14.58	15.00	3187
2022-02-10	14.90	14.90	14.90	14.90	240
2022-02-14	14.95	14.95	14.95	14.95	198
2022-02-16	16.50	17.50	16.50	17.50	1282
2022-02-17	17.90	17.90	17.90	17.90	100
2022-02-18	18.20	18.20	18.15	18.15	8020
2022-02-22	18.45	18.45	18.45	18.45	160
2022-02-24	17.85	17.85	17.85	17.85	403
2022-02-28	18.00	18.00	18.00	18.00	40
2022-03-02	18.50	18.50	18.50	18.50	20
2022-03-08	17.05	17.05	17.05	17.05	100
2022-03-14	17.75	17.75	17.75	17.75	200
2022-03-16	18.50	18.50	18.50	18.50	610
2022-03-18	17.31	17.31	17.31	17.31	80
2022-03-23	17.75	17.75	17.75	17.75	218
2022-03-28	18.35	18.35	18.35	18.35	41
2022-03-29	18.50	18.75	18.50	18.75	700
2022-04-04	19.25	19.70	19.25	19.70	1500
2022-04-05	19.70	19.70	19.70	19.70	20
2022-04-06	20.67	20.67	20.04	20.04	80
2022-04-07	20.45	20.45	20.45	20.45	200
2022-04-11	21.55	21.55	21.55	21.55	40
2022-04-14	21.55	21.55	21.55	21.55	22
2022-04-18	21.63	21.63	21.63	21.63	69
2022-04-19	20.90	20.90	20.90	20.90	600
2022-04-20	20.80	21.05	20.80	21.05	1020
2022-04-21	21.05	21.05	21.05	21.05	800
2022-04-22	20.35	20.45	20.05	20.35	2119
2022-04-25	20.30	20.45	20.25	20.35	3097
2022-04-26	20.75	20.75	20.75	20.75	556
2022-04-29	20.25	20.25	20.25	20.25	20
2022-05-02	19.38	19.38	19.38	19.38	82
2022-05-09	18.20	18.20	18.20	18.20	508
2022-05-10	17.75	17.77	17.75	17.77	55
2022-05-12	17.33	17.33	17.33	17.33	560
2022-05-23	20.20	20.20	20.20	20.20	60
2022-05-25	19.70	19.70	19.70	19.70	40
2022-05-31	20.60	20.60	20.60	20.60	600
2022-06-01	20.75	20.75	20.75	20.75	200
2022-06-08	20.00	20.00	20.00	20.00	100
2022-06-10	17.75	17.75	17.70	17.70	2024
2022-06-13	17.70	17.70	17.70	17.70	20
2022-06-15	16.98	16.98	16.25	16.25	750
2022-06-16	17.40	17.40	17.40	17.40	2389
2022-06-21	17.05	17.05	17.00	17.00	260
2022-06-28	19.00	19.00	19.00	19.00	1280
2022-06-29	19.00	19.00	19.00	19.00	100
2022-06-30	18.50	18.50	18.50	18.50	200
2022-07-12	17.90	18.45	17.90	18.45	600
2022-07-15	17.90	17.90	17.90	17.90	82
2022-07-19	19.25	19.25	19.25	19.25	20
2022-07-21	18.00	18.00	18.00	18.00	500
2022-07-26	18.25	18.25	18.25	18.25	100
2022-07-28	19.20	19.20	19.20	19.20	4841
2022-07-29	19.53	20.20	18.85	18.85	1214
2022-08-09	19.20	19.20	19.20	19.20	46
2022-08-12	18.58	18.58	18.58	18.58	32
2022-08-15	18.60	18.75	18.45	18.75	5160
2022-08-16	19.00	19.00	19.00	19.00	2000
2022-08-19	18.26	18.51	18.26	18.51	1517
2022-08-26	18.50	18.50	18.50	18.50	104
2022-08-30	18.00	18.00	18.00	18.00	52
2022-08-31	17.35	17.35	17.35	17.35	1015
2022-09-06	17.25	17.25	16.50	16.50	540
2022-09-07	16.98	16.98	16.98	16.98	50
2022-09-08	16.00	16.00	16.00	16.00	40
2022-09-12	18.55	18.55	17.65	17.65	40
2022-09-16	16.50	16.50	16.50	16.50	786
2022-09-20	16.50	16.50	16.50	16.50	20
2022-09-22	16.75	16.75	16.75	16.75	20
2022-09-23	16.15	16.15	15.00	15.00	1020
2022-09-28	15.00	15.00	15.00	15.00	40
2022-10-04	15.50	15.75	15.50	15.75	1177
2022-10-06	15.65	15.65	15.65	15.65	2804
2022-10-17	17.30	17.30	17.30	17.30	100
2022-10-20	16.67	16.67	16.67	16.67	2621
2022-10-28	19.86	19.86	19.86	19.86	139
2022-11-11	19.64	19.64	19.64	19.64	25000
2022-11-28	21.19	21.19	21.03	21.03	600
2022-12-05	21.01	21.01	21.01	21.01	200
2022-12-13	22.00	22.00	22.00	22.00	120
2022-12-29	21.70	21.75	21.70	21.75	582
2023-01-06	21.95	21.96	21.95	21.96	1366
2023-01-10	23.00	23.00	23.00	23.00	1023
2023-01-11	23.20	23.20	23.20	23.20	330
2023-01-12	23.25	23.25	23.25	23.25	4000
2023-01-13	23.60	23.60	23.60	23.60	1000
2023-01-18	23.83	24.50	23.83	24.50	1910
2023-01-24	24.68	24.68	23.75	23.75	750
2023-01-26	24.58	24.58	24.58	24.58	500
2023-01-30	23.74	23.74	23.74	23.74	2424
2023-01-31	24.28	24.28	24.28	24.28	810
2023-02-09	24.00	24.16	24.00	24.16	787
2023-02-13	24.15	24.15	23.51	23.51	450
2023-02-16	20.15	20.54	20.15	20.49	3724
2023-02-21	19.16	19.16	19.00	19.00	5210
2023-02-27	18.50	18.50	18.04	18.41	1910
2023-02-28	18.81	18.81	18.81	18.81	100
2023-03-01	18.40	18.40	18.12	18.12	7300
2023-03-07	18.02	18.02	17.36	17.75	2307
2023-03-13	17.75	17.75	17.75	17.75	450
2023-03-16	16.76	16.76	16.76	16.76	191
2023-03-21	17.16	17.59	17.16	17.59	1500
2023-03-23	17.18	17.18	17.18	17.18	1000
2023-03-28	16.35	16.35	16.35	16.35	341
2023-03-29	17.00	17.00	16.49	16.49	950
2023-03-30	17.50	17.50	17.50	17.50	236
2023-03-31	16.76	16.76	16.76	16.76	1654
2023-04-04	17.21	17.21	17.21	17.21	214
2023-04-05	17.75	17.75	17.75	17.75	200
2023-04-06	18.58	18.58	17.45	17.45	1100
2023-04-17	17.56	18.60	17.56	18.60	1125
2023-04-18	18.55	18.55	18.55	18.55	6728
2023-04-24	17.80	17.80	17.75	17.75	17999
2023-04-25	18.20	18.20	18.20	18.20	500
2023-04-27	18.90	18.90	18.90	18.90	1000
2023-04-28	18.75	18.75	18.75	18.75	1006
2023-05-01	18.85	18.85	18.85	18.85	251
2023-05-02	19.00	19.00	19.00	19.00	500
2023-05-03	19.00	19.00	19.00	19.00	341
2023-05-05	19.50	20.03	19.50	20.03	17787
2023-05-08	20.10	20.10	20.10	20.10	1082
2023-05-09	19.32	19.32	19.32	19.32	25600
2023-05-11	19.57	19.57	19.57	19.57	500
2023-05-12	18.92	18.92	18.92	18.92	210
2023-05-19	19.34	19.34	19.34	19.34	468
2023-05-22	18.53	18.53	18.53	18.53	6764
2023-05-23	18.58	18.58	18.33	18.35	3824
2023-05-24	18.22	18.22	18.22	18.22	266
2023-05-25	18.52	18.52	18.52	18.52	300
2023-05-26	18.13	18.13	18.13	18.13	300
2023-06-02	18.84	18.84	18.84	18.84	100
2023-06-05	19.56	19.75	19.29	19.75	1200
2023-06-06	20.00	20.50	20.00	20.50	1626
2023-06-07	21.60	21.60	21.60	21.60	500
2023-06-09	20.97	20.97	20.97	20.97	530
2023-06-12	26.50	26.50	22.11	22.77	31970
2023-06-13	22.45	22.45	21.71	22.15	58968
2023-06-14	22.78	23.90	22.28	22.75	63082
2023-06-15	22.43	22.90	22.34	22.73	43561
2023-06-16	23.01	23.12	22.56	22.68	21594
2023-06-20	22.55	23.10	22.51	22.89	34296
2023-06-21	22.83	23.00	22.76	22.88	15143
2023-06-22	22.71	23.39	22.67	23.17	10871
2023-06-23	22.74	23.81	22.70	22.80	12061
2023-06-26	23.04	23.42	22.97	23.20	10086
2023-06-27	22.93	23.00	22.62	22.96	13287
2023-06-28	22.49	22.69	22.37	22.40	21917
2023-06-29	22.37	23.80	22.34	23.74	19090
2023-06-30	23.27	23.82	23.18	23.80	34587
2023-07-03	23.25	23.32	23.04	23.04	3794
2023-07-05	23.04	24.47	22.78	23.80	11494
2023-07-06	22.78	22.98	22.34	22.98	8132
2023-07-07	22.89	23.36	22.89	23.01	6929
2023-07-10	22.83	23.00	22.76	23.00	13065
2023-07-11	22.60	23.08	22.59	22.60	8362
2023-07-12	22.89	23.10	22.89	23.10	3762
2023-07-13	23.18	23.26	22.87	23.26	3951
2023-07-14	22.84	23.34	22.84	23.34	6019
2023-07-17	22.87	22.89	22.78	22.79	2619
2023-07-18	23.19	23.25	23.01	23.19	27213
2023-07-19	23.63	24.90	23.57	24.08	4076
2023-07-20	24.10	24.14	23.84	24.00	6303
2023-07-21	24.45	24.45	24.03	24.13	4992
2023-07-24	24.29	24.34	23.81	23.94	3161
2023-07-25	24.26	24.78	24.22	24.78	2468
2023-07-26	23.97	24.39	23.85	24.39	11870
2023-07-27	23.99	23.99	23.46	23.50	7402
2023-07-28	23.00	23.27	22.77	22.77	19241
2023-07-31	22.41	22.64	22.23	22.23	42932
2023-08-01	22.75	22.93	22.57	22.74	44505
2023-08-02	22.40	22.73	22.40	22.63	38730
2023-08-03	22.61	22.74	22.41	22.41	39168
2023-08-04	23.51	23.54	22.25	22.25	48669
2023-08-07	23.50	23.52	23.13	23.16	40708
2023-08-08	23.55	23.72	23.46	23.64	3707
2023-08-09	23.68	23.97	23.68	23.90	1903
2023-08-10	24.01	24.11	22.58	23.15	8412
2023-08-11	23.17	23.55	23.00	23.34	7515
2023-08-14	23.24	23.26	22.96	22.96	7426
2023-08-15	23.25	23.25	22.72	22.72	10285
2023-08-16	22.92	23.22	22.75	22.79	9420
2023-08-17	22.90	23.25	22.75	22.79	6251
2023-08-18	22.40	22.49	22.13	22.15	7341
2023-08-21	23.22	23.50	22.97	23.49	10096
2023-08-22	23.50	23.55	23.06	23.06	6578
2023-08-23	23.07	23.46	23.07	23.18	9562
2023-08-24	22.58	23.01	22.32	22.36	3895
2023-08-25	21.82	22.18	21.79	21.93	7042
2023-08-28	21.60	22.86	21.60	22.53	9652
2023-08-29	22.17	23.89	22.17	22.75	5310
2023-08-30	22.77	23.13	22.66	22.99	6047
2023-08-31	23.07	23.26	22.07	22.24	37540
2023-09-01	22.75	23.35	21.88	22.74	18889
2023-09-05	22.85	22.87	22.61	22.62	8585
2023-09-06	22.47	22.60	22.12	22.12	15969
2023-09-07	22.51	23.09	22.25	22.25	7045
2023-09-08	22.78	22.96	22.26	22.45	11962
2023-09-11	22.57	22.57	22.57	22.57	100
2023-09-12	22.57	22.89	22.43	22.43	8818
2023-09-13	22.71	22.87	22.30	22.34	4562
2023-09-14	22.79	23.00	22.79	22.91	6278
2023-09-15	22.58	22.64	22.10	22.10	4183
2023-09-18	21.75	21.94	21.64	21.70	3672
2023-09-19	21.70	21.76	21.51	21.70	8826
2023-09-20	21.92	22.21	21.13	21.97	4671
2023-09-21	21.60	22.02	21.53	22.01	16844
2023-09-22	21.93	22.39	21.85	22.29	16362
2023-09-25	21.55	22.28	21.51	21.51	8963
2023-09-26	21.65	21.80	21.55	21.55	4241
2023-09-27	21.43	22.57	21.31	21.31	5441
2023-09-28	21.55	21.82	21.43	21.75	4822
2023-09-29	21.99	23.12	21.75	23.07	21565
2023-10-02	21.24	22.24	21.03	21.87	17187
2023-10-03	20.50	21.04	20.00	20.78	10218
2023-10-04	20.15	20.77	19.72	19.98	9816
2023-10-05	19.95	20.34	19.83	20.32	4836
2023-10-06	19.82	21.00	19.81	20.99	18966
2023-10-09	19.91	20.40	19.69	20.40	7796
2023-10-10	20.52	20.85	20.37	20.77	4829
2023-10-11	20.39	20.84	20.10	20.20	4509
2023-10-12	20.06	20.39	19.66	20.30	8939
2023-10-13	19.35	19.90	18.99	19.40	8652
2023-10-16	19.09	19.40	18.96	19.40	6373
2023-10-17	19.23	19.91	19.18	19.84	4831
2023-10-18	18.81	20.19	18.79	19.20	10106
2023-10-19	18.61	19.49	18.28	19.30	7958
2023-10-20	18.60	19.20	18.33	18.60	15998
2023-10-23	19.33	19.70	19.19	19.70	14067
2023-10-24	19.41	20.50	19.07	20.40	4417
2023-10-25	20.01	20.42	19.93	20.31	6841
2023-10-26	19.68	19.80	19.44	19.80	4093
2023-10-27	19.40	20.43	19.25	20.39	1955
2023-10-30	19.20	19.60	19.20	19.60	4324
2023-10-31	19.32	19.41	18.00	18.38	35865
2023-11-01	19.24	19.51	19.23	19.49	25525
2023-11-02	20.04	20.22	19.84	19.84	7180
2023-11-03	20.19	20.43	19.71	20.09	4309
2023-11-06	19.74	19.74	19.55	19.55	3546
2023-11-07	19.23	19.45	19.23	19.45	2057
2023-11-08	19.07	20.28	19.00	19.30	4578
2023-11-09	18.00	18.24	17.00	18.24	32259
2023-11-10	15.86	16.32	15.77	15.97	43688
2023-11-13	15.49	15.96	15.25	15.73	25857
2023-11-14	16.35	17.99	16.35	17.48	13783
2023-11-15	16.18	17.92	16.18	17.80	6687
2023-11-16	16.11	16.50	16.11	16.29	7275
2023-11-17	16.71	16.84	16.37	16.80	79984
2023-11-20	16.92	17.28	16.89	17.19	21851
2023-11-21	17.03	17.03	16.82	16.99	7672
2023-11-22	16.71	17.32	16.60	17.32	6107
2023-11-24	16.74	16.82	16.54	16.74	17349
2023-11-27	16.29	16.29	16.05	16.09	12534
2023-11-28	15.55	15.98	15.55	15.98	30506
2023-11-29	16.38	17.21	16.29	17.21	22808
2023-11-30	16.40	17.21	16.18	16.92	15833
2023-12-01	16.34	17.00	16.32	16.82	18226
2023-12-04	16.63	17.00	16.59	17.00	23019
2023-12-05	16.25	16.25	15.80	15.99	26777
2023-12-06	15.49	15.49	14.60	15.05	63039
2023-12-07	15.03	15.71	14.76	15.69	67618
2023-12-08	14.93	15.15	14.87	15.15	60273
2023-12-11	14.99	15.10	14.86	15.09	6492
2023-12-12	14.51	14.82	14.38	14.82	17861
2023-12-13	14.63	15.24	14.49	14.88	18217
2023-12-14	15.60	16.45	15.50	16.39	19325
2023-12-15	14.86	15.56	14.56	14.83	176807
2023-12-18	14.65	15.18	14.50	14.56	43110
2023-12-19	14.46	15.51	14.44	15.14	58131
2023-12-20	15.14	15.16	14.61	15.00	37155
2023-12-21	14.74	15.70	14.67	15.70	51193
2023-12-22	15.99	15.99	15.02	15.05	28759
2023-12-26	15.18	15.48	15.00	15.00	12748
2023-12-27	15.15	15.80	15.09	15.77	38206
2023-12-28	15.02	15.23	15.00	15.10	55731
2023-12-29	15.02	15.41	15.02	15.27	7609
2024-01-02	15.31	15.52	15.19	15.47	19134
2024-01-03	15.17	15.75	15.14	15.27	14562
2024-01-04	15.22	15.52	15.08	15.43	47476
2024-01-05	15.05	15.36	15.00	15.24	47091
2024-01-08	15.24	15.65	15.18	15.58	52488
2024-01-09	15.34	15.46	15.31	15.40	28708
2024-01-10	15.37	16.00	15.30	15.90	55368
2024-01-11	15.74	15.99	15.41	15.61	44567
2024-01-12	15.72	15.91	15.72	15.87	24549
2024-01-16	15.59	16.98	15.45	16.81	133403
2024-01-17	15.51	15.93	15.43	15.50	115656
2024-01-18	15.42	15.52	15.10	15.35	73662
2024-01-19	15.49	16.04	15.44	15.93	61128
2024-01-22	16.12	16.96	16.08	16.93	234168
2024-01-23	17.05	18.16	17.00	17.41	155628
2024-01-24	17.73	18.33	17.67	17.77	119562
2024-01-25	17.94	17.94	17.69	17.85	21204
2024-01-26	17.90	17.95	17.53	17.79	45177
2024-01-29	17.53	17.69	17.28	17.61	71879
2024-01-30	17.45	17.64	17.16	17.61	132413
2024-01-31	17.73	17.90	17.38	17.64	69548
2024-02-01	17.57	17.82	17.25	17.36	61875
2024-02-02	17.53	17.53	17.21	17.51	54898
2024-02-05	17.41	17.43	17.04	17.40	81532
2024-02-06	17.42	18.28	17.35	18.28	184601
2024-02-07	17.52	17.68	17.34	17.39	121762
2024-02-08	17.43	17.79	17.32	17.79	39591
2024-02-09	17.82	17.87	17.62	17.73	133822
2024-02-12	17.63	18.08	17.59	17.85	187645
2024-02-13	17.64	17.76	17.44	17.51	117650
2024-02-14	17.86	17.98	17.80	17.85	38254
2024-02-15	17.98	18.25	17.97	18.09	174741
2024-02-16	17.92	17.95	17.54	17.56	146019
2024-02-20	16.90	16.92	16.55	16.66	96227
2024-02-21	16.45	18.16	16.44	17.50	166577
2024-02-22	20.06	21.48	19.65	21.30	435793
2024-02-23	21.29	21.74	20.87	21.28	183197
2024-02-26	21.73	21.99	21.18	21.40	183378
2024-02-27	21.29	22.25	21.27	22.25	291766
2024-02-28	21.83	22.10	21.64	21.90	215661
2024-02-29	22.13	22.13	21.34	21.43	111908
2024-03-01	22.25	23.22	22.05	23.00	197738
2024-03-04	22.15	22.20	21.91	22.09	179131
2024-03-05	21.88	21.96	21.51	21.69	109120
2024-03-06	21.73	22.13	21.24	21.28	159525
2024-03-07	21.82	22.38	21.81	22.05	133471
2024-03-08	21.38	21.72	21.28	21.30	127471
2024-03-11	21.06	22.17	20.69	22.15	254029
2024-03-12	21.32	21.80	21.04	21.16	209239
2024-03-13	21.20	21.34	20.77	21.20	163386
2024-03-14	21.07	21.10	20.56	20.75	155439
2024-03-15	20.92	21.04	20.48	20.72	128234
2024-03-18	20.66	20.68	20.45	20.60	92767
2024-03-19	20.56	21.15	20.49	21.01	102274
2024-03-20	21.05	21.21	20.57	21.04	177604
2024-03-21	21.05	21.27	20.74	20.85	166288
2024-03-22	20.60	20.89	20.60	20.87	54762
2024-03-25	20.94	21.01	20.68	20.72	69752
2024-03-26	20.86	21.08	20.57	20.57	104302
2024-03-27	21.22	21.53	21.19	21.41	62387
2024-03-28	21.67	21.71	21.18	21.42	35049
2024-04-01	21.83	21.83	20.86	21.03	126520
2024-04-02	20.79	21.03	20.79	20.84	49691
2024-04-03	21.40	22.21	21.40	22.00	335717
2024-04-04	22.12	22.53	21.39	21.43	164035
2024-04-05	21.42	21.87	21.32	21.59	86363
2024-04-08	21.51	21.64	21.24	21.29	48221
2024-04-09	21.01	21.25	20.57	21.10	150454
2024-04-10	20.82	20.85	20.17	20.37	86455
2024-04-11	20.67	20.67	20.23	20.34	88586
2024-04-12	19.74	19.74	19.09	19.32	118676
2024-04-15	19.74	20.10	19.59	19.74	196536
2024-04-16	19.41	19.78	19.16	19.39	115123
2024-04-17	19.51	19.51	19.05	19.26	73885
2024-04-18	19.07	19.09	18.42	18.76	84425
2024-04-19	18.65	18.87	18.36	18.52	68238
2024-04-22	18.41	18.66	18.33	18.54	83685
2024-04-23	18.48	18.86	18.48	18.63	112792
2024-04-24	19.11	19.13	18.59	18.81	107130
2024-04-25	17.94	17.94	17.12	17.25	325389
2024-04-26	17.28	17.79	17.23	17.58	180383
2024-04-29	17.77	18.23	17.77	17.93	166055
2024-04-30	18.23	18.36	17.50	17.56	235988
2024-05-01	17.80	17.92	17.52	17.63	78357
2024-05-02	17.97	18.00	17.76	17.93	93371
2024-05-03	18.43	18.45	17.88	17.95	96887
2024-05-06	17.96	18.24	17.92	18.15	40202
2024-05-07	18.18	18.23	17.66	17.70	49823
2024-05-08	17.52	17.91	17.52	17.78	38601
2024-05-09	17.89	18.08	17.85	17.87	47597
2024-05-10	18.02	18.04	17.72	17.73	58018
2024-05-13	17.66	18.09	17.66	17.87	109911
2024-05-14	18.07	18.13	17.53	17.53	70604
2024-05-15	17.79	17.85	17.52	17.52	49370
2024-05-16	17.23	17.46	16.98	17.34	84941
2024-05-17	17.18	17.20	16.97	16.97	48445
2024-05-20	17.02	17.16	16.92	17.09	76147
2024-05-21	16.70	17.19	16.67	17.05	105489
2024-05-22	16.60	17.05	16.60	16.76	64304
2024-05-23	17.47	17.47	16.61	16.72	83944
2024-05-24	16.98	17.37	16.85	17.37	116870
2024-05-28	17.85	18.52	17.82	18.48	139236
2024-05-29	18.02	18.22	18.00	18.04	87048
2024-05-30	18.38	18.38	18.04	18.07	69081
2024-05-31	18.46	18.59	18.18	18.32	54977
2024-06-03	18.12	18.41	18.07	18.36	45075
2024-06-04	18.36	18.50	18.07	18.07	41692
2024-06-05	18.05	18.05	17.73	17.81	50140
2024-06-06	16.94	17.05	16.66	16.82	115285
2024-06-07	16.28	16.60	16.16	16.35	136885
2024-06-10	16.43	16.97	16.38	16.97	60892
2024-06-11	16.68	16.94	16.63	16.87	41208
2024-06-12	17.07	17.09	16.79	16.85	31936
2024-06-13	16.60	16.60	16.10	16.29	55273
2024-06-14	16.35	16.69	16.35	16.53	48997
2024-06-17	16.45	16.53	16.11	16.34	47962
2024-06-18	16.16	16.18	15.80	15.86	91336
2024-06-20	16.25	16.38	16.02	16.09	74507
2024-06-21	16.61	16.98	16.48	16.79	150059
2024-06-24	16.37	16.69	16.37	16.62	148325
2024-06-25	16.04	16.60	16.02	16.28	152179
2024-06-26	16.18	16.61	16.17	16.49	106041
2024-06-27	16.45	16.50	16.35	16.38	75223
2024-06-28	15.91	16.24	15.71	16.12	184651
2024-07-01	15.41	15.91	15.38	15.75	198327
2024-07-02	15.53	15.55	15.20	15.27	118474
2024-07-03	15.21	15.30	14.94	15.26	90405
2024-07-05	15.11	15.19	14.92	15.10	79158
2024-07-08	15.06	15.50	15.05	15.34	126381
2024-07-09	9.24	10.37	9.14	10.19	2946059
2024-07-10	9.90	10.51	9.89	10.51	1995384
2024-07-11	10.56	11.46	10.56	11.33	2642953
2024-07-12	10.80	10.93	10.57	10.84	1713583
2024-07-15	10.25	10.50	10.01	10.40	1495707
2024-07-16	10.15	10.36	10.11	10.31	1203017
2024-07-17	10.36	10.93	10.35	10.77	1226796
2024-07-18	10.73	10.89	10.40	10.46	322682
2024-07-19	10.39	10.42	10.30	10.41	190580
2024-07-22	10.32	10.58	10.12	10.56	385857
2024-07-23	10.57	11.12	10.44	11.02	829396
2024-07-24	11.01	11.05	10.74	10.88	966523
2024-07-25	12.67	13.16	12.25	13.09	1700611
2024-07-26	12.75	12.98	12.55	12.79	1487673
2024-07-29	12.54	13.19	12.50	13.04	622191
2024-07-30	12.98	13.73	12.90	13.65	879064
2024-07-31	13.81	13.97	13.67	13.75	710864
2024-08-01	13.59	13.72	13.55	13.62	460389
2024-08-02	13.80	13.86	13.43	13.57	302993
2024-08-05	12.64	13.40	12.60	13.17	703930
2024-08-06	13.07	13.56	13.05	13.52	650851
2024-08-07	13.36	13.47	13.04	13.22	657927
2024-08-08	13.04	13.25	13.00	13.09	871477
2024-08-09	12.64	12.84	12.44	12.60	508541
2024-08-12	12.67	12.68	12.19	12.39	249575
2024-08-13	12.31	12.43	12.14	12.25	326379
2024-08-14	12.31	12.34	12.08	12.18	204475
2024-08-15	12.93	12.95	12.19	12.22	414350
2024-08-16	12.30	12.71	12.21	12.64	284264
2024-08-19	12.59	12.64	12.38	12.61	224136
2024-08-20	12.33	12.50	12.21	12.29	362838
2024-08-21	12.43	12.53	12.29	12.35	476971
2024-08-22	12.30	12.30	11.97	12.12	1564561
2024-08-23	12.06	12.55	12.06	12.30	2931516
2024-08-26	12.49	12.65	12.43	12.45	577056
2024-08-27	12.44	12.74	12.37	12.74	1418405
2024-08-28	12.45	12.54	12.30	12.37	559735
2024-08-29	12.39	12.42	12.30	12.36	154261
2024-08-30	12.37	12.52	12.24	12.50	227185
2024-09-03	12.24	12.30	12.00	12.17	515532
2024-09-04	11.85	12.23	11.79	12.14	758366
2024-09-05	12.46	12.50	11.03	11.09	1580684
2024-09-06	10.66	11.04	10.32	10.35	1799967
2024-09-09	10.40	10.58	9.99	10.02	1105943
2024-09-10	9.63	9.70	9.47	9.68	2491903
2024-09-11	9.56	9.60	9.33	9.58	1608237
2024-09-12	9.65	9.69	9.40	9.62	645899
2024-09-13	9.72	9.97	9.70	9.90	1894317
2024-09-16	9.93	9.93	9.51	9.54	338599
2024-09-17	9.68	9.75	9.47	9.51	210501
2024-09-18	9.62	9.97	9.55	9.77	229720
2024-09-19	9.80	9.84	9.65	9.68	798510
2024-09-20	9.51	9.54	9.36	9.48	707408
2024-09-23	9.42	9.47	9.05	9.27	943706
2024-09-24	9.21	9.40	9.14	9.32	648559
2024-09-25	9.25	9.50	9.21	9.46	801713
2024-09-26	9.54	9.93	9.51	9.92	466954
2024-09-27	9.91	10.12	9.89	10.04	429752
2024-09-30	9.93	10.20	9.68	9.75	416745
2024-10-01	9.67	9.82	9.48	9.76	339200
2024-10-02	9.95	10.09	9.91	10.01	655318
2024-10-03	9.92	9.93	9.75	9.90	734510
2024-10-04	10.08	10.49	10.08	10.42	982298
2024-10-07	10.22	10.47	10.13	10.37	809298
2024-10-08	9.99	10.04	9.73	9.82	1100093
2024-10-09	9.83	9.86	9.33	9.44	2093300
2024-10-10	7.85	8.02	7.46	7.98	3026863
2024-10-11	7.63	7.73	7.39	7.46	2134189
2024-10-14	7.49	7.93	7.33	7.90	4143092
2024-10-15	7.78	8.02	7.69	8.00	1689376
2024-10-16	8.03	8.17	7.94	8.14	1468371
2024-10-17	8.29	8.76	8.29	8.59	1194885
2024-10-18	8.53	8.66	8.38	8.56	325478
2024-10-21	8.53	8.57	8.27	8.27	761808
2024-10-22	8.35	8.74	8.35	8.71	938313
2024-10-23	8.73	8.77	8.37	8.56	261955
2024-10-24	9.12	9.41	8.77	8.77	1216092
2024-10-25	9.16	9.25	8.95	9.00	977462
2024-10-28	8.99	9.12	8.90	8.92	850250
2024-10-29	9.02	9.22	8.95	9.16	899511
2024-10-30	9.12	9.38	9.11	9.30	1041784
2024-10-31	9.11	9.19	8.83	9.01	1245928
2024-11-01	9.10	9.40	9.07	9.35	1035681
2024-11-04	9.31	9.33	9.08	9.18	880401
2024-11-05	9.18	9.26	9.15	9.21	972804
2024-11-06	9.08	9.38	9.06	9.30	1244399
2024-11-07	9.33	10.83	9.25	10.82	2711403
2024-11-08	10.39	10.46	10.19	10.25	1474256
2024-11-11	10.26	10.54	10.22	10.51	1130497
2024-11-12	10.31	10.40	9.99	10.18	1412325
2024-11-13	10.27	10.38	10.09	10.15	1046654
2024-11-14	10.19	10.28	10.00	10.15	959006
2024-11-15	10.11	10.13	9.81	9.82	2973392
2024-11-18	9.77	10.05	9.62	10.01	1336175
2024-11-19	9.91	10.46	9.90	10.46	1082331
2024-11-20	10.36	10.60	10.30	10.58	959360
2024-11-21	10.52	10.78	10.45	10.76	1003262
2024-11-22	10.56	10.90	10.54	10.88	1168108
2024-11-25	10.86	10.99	10.71	10.89	1095965
2024-11-26	10.80	11.36	10.62	11.18	1307324
2024-11-27	11.06	11.47	10.94	11.33	1104553
2024-11-29	11.34	11.45	11.14	11.21	298600
2024-12-02	11.11	11.26	10.94	11.23	1019466
2024-12-03	11.16	11.23	11.00	11.20	986244
2024-12-04	11.25	11.59	11.17	11.36	1589173
2024-12-05	11.31	11.34	11.15	11.25	824729
2024-12-06	11.19	11.35	11.04	11.35	1606084
2024-12-09	11.20	11.60	11.18	11.45	2005642
2024-12-10	11.54	11.78	11.52	11.71	2117849
2024-12-11	11.55	11.67	11.40	11.65	1196546
2024-12-12	11.62	11.82	11.50	11.50	1041338
2024-12-13	11.52	11.62	11.47	11.57	1121030
2024-12-16	11.68	12.20	11.65	12.08	1094750
2024-12-17	12.09	12.09	11.75	11.85	1113654
2024-12-18	12.02	12.15	11.50	11.51	1233337
2024-12-19	11.52	11.61	11.28	11.54	1623209
2024-12-20	11.31	11.78	11.29	11.66	1655300
2024-12-23	11.80	11.92	11.75	11.90	1905726
2024-12-24	12.00	12.00	11.86	11.99	1086411
2024-12-26	12.05	12.46	11.97	12.32	1212532
2024-12-27	12.40	12.59	12.33	12.38	344182
2024-12-30	12.17	12.25	12.07	12.18	910065
2024-12-31	12.54	12.75	12.34	12.43	563702
2025-01-02	12.72	12.72	12.33	12.50	1034740
2025-01-03	12.37	12.58	12.25	12.49	1751715
2025-01-06	12.43	12.44	11.95	11.97	1280120
2025-01-07	12.03	12.44	12.02	12.40	635648
2025-01-08	12.05	12.17	11.72	12.09	914822
2025-01-10	11.99	12.02	11.79	11.85	1639743
2025-01-13	11.40	11.62	11.31	11.51	1387237
2025-01-14	11.35	11.42	11.07	11.21	1207251
2025-01-15	11.51	11.64	11.44	11.60	1506614
2025-01-16	11.62	11.70	11.39	11.66	1308405
2025-01-17	11.77	11.81	11.56	11.65	1060388
2025-01-21	12.24	12.39	12.14	12.23	945370
2025-01-22	11.95	12.13	11.95	12.08	1003309
2025-01-23	11.79	12.04	11.76	11.93	1212130
2025-01-24	12.04	12.06	11.86	11.99	942351
2025-01-27	12.16	12.28	11.92	12.02	652549
2025-01-28	12.39	12.43	11.93	12.22	1533355
2025-01-29	12.28	12.30	11.90	12.15	1234471
2025-01-30	12.36	12.39	12.05	12.20	846982
2025-01-31	12.17	12.17	11.76	11.90	830064
2025-02-03	11.74	11.86	11.52	11.73	956665
2025-02-04	11.60	11.65	11.37	11.40	1228775
2025-02-05	11.38	11.40	10.76	11.02	1320617
2025-02-06	10.40	10.80	10.36	10.65	1103234
2025-02-07	10.24	10.32	9.45	9.58	915518
2025-02-10	9.58	9.63	9.40	9.54	534823
2025-02-11	9.50	10.09	9.48	10.09	1128167
2025-02-12	10.07	10.19	9.75	9.83	1319994
2025-02-13	9.80	10.09	9.74	10.08	987816
2025-02-14	10.18	10.19	9.76	9.83	751928
2025-02-18	10.40	10.84	10.37	10.83	1457934
2025-02-19	10.64	11.27	10.53	10.91	1791738
2025-02-20	8.98	9.69	8.98	8.99	2791990
2025-02-21	8.82	9.02	8.38	8.45	1745063
2025-02-24	8.47	8.47	8.13	8.25	1713574
2025-02-25	7.88	8.29	7.62	8.26	2376369
2025-02-26	8.21	8.60	8.04	8.58	2471396
2025-02-27	8.49	9.02	8.39	8.88	3583528
2025-02-28	8.45	9.37	8.34	9.24	2962151
2025-03-03	9.54	10.01	9.45	9.55	4026504
2025-03-04	9.47	10.24	9.15	10.10	2403137
2025-03-05	9.94	10.10	9.64	10.01	1761721
2025-03-06	9.80	9.99	9.57	9.89	1673059
2025-03-07	9.79	9.80	9.42	9.70	1135006
2025-03-10	9.26	9.58	9.02	9.52	2173995
2025-03-11	9.23	9.78	9.20	9.77	2520170
2025-03-12	10.04	10.10	9.65	9.76	1430007
2025-03-13	9.63	9.81	9.50	9.59	903023
2025-03-14	9.70	9.92	9.59	9.68	856224
2025-03-17	9.73	10.03	9.64	9.99	1164449
2025-03-18	9.97	9.97	9.63	9.74	1429353
2025-03-19	9.77	10.00	9.72	9.95	1426079
2025-03-20	9.91	9.91	9.65	9.68	919286
2025-03-21	9.56	9.83	9.53	9.82	683341
2025-03-24	9.93	10.11	9.89	10.10	816912
2025-03-25	10.18	10.18	9.54	9.58	719356
2025-03-26	9.58	9.78	9.54	9.69	660626
2025-03-27	9.58	9.98	9.56	9.80	1194799
2025-03-28	9.71	9.82	9.42	9.56	747946
2025-03-31	9.37	9.67	9.29	9.53	747609
2025-04-01	9.57	9.67	9.38	9.38	816272
2025-04-02	9.30	9.70	9.30	9.52	858067
2025-04-03	9.60	9.73	9.28	9.38	1440475
2025-04-04	9.11	9.37	8.92	9.15	1504792
2025-04-07	8.67	9.60	8.64	9.39	1509050
2025-04-08	9.61	9.75	8.94	9.11	825617
2025-04-09	9.01	9.71	8.67	9.69	1349151
2025-04-10	9.44	9.47	8.83	8.94	444365
2025-04-11	8.97	9.19	8.91	9.11	695449
2025-04-14	9.25	9.54	9.07	9.44	781190
2025-04-15	9.44	9.46	9.08	9.11	849947
2025-04-16	9.00	9.15	8.97	9.06	764308
2025-04-17	9.05	9.25	9.00	9.01	1484689
2025-04-21	9.23	9.23	8.72	8.81	912218
2025-04-22	8.89	9.00	8.69	8.81	1768799
2025-04-23	8.96	9.45	8.92	9.45	863233
2025-04-24	10.40	10.92	10.21	10.76	1323461
2025-04-25	10.76	11.58	10.52	11.56	1463306
2025-04-28	11.46	11.77	11.45	11.57	1437315
2025-04-29	11.61	11.77	11.36	11.75	822123
2025-04-30	11.60	11.60	11.31	11.51	748537
2025-05-01	11.61	11.98	11.52	11.55	597304
2025-05-02	11.65	12.16	11.64	11.98	914871
2025-05-05	12.26	12.26	11.90	11.90	590020
2025-05-06	11.83	11.92	11.58	11.70	723204
2025-05-07	11.68	11.69	11.41	11.48	1061240
2025-05-08	11.45	11.49	10.91	10.98	780736
2025-05-09	11.18	11.30	10.95	11.08	488396
2025-05-12	10.96	11.36	10.94	11.34	579661
2025-05-13	11.34	11.34	11.09	11.19	456476
2025-05-14	11.24	11.29	10.96	11.03	446745
2025-05-15	10.67	11.11	10.63	11.07	610243
2025-05-16	11.07	11.43	11.04	11.34	1093693
2025-05-19	11.12	11.69	11.07	11.68	541081
2025-05-20	11.42	11.58	11.30	11.44	568314
2025-05-21	11.38	11.52	11.20	11.29	509100
2025-05-22	11.18	11.31	11.13	11.21	529054
2025-05-23	11.17	11.54	11.08	11.26	1304451
2025-05-27	11.68	11.84	11.49	11.83	1433437
2025-05-28	11.96	12.16	11.83	12.04	1294842
2025-05-29	12.21	12.42	12.04	12.41	1830420
2025-05-30	12.50	12.98	12.42	12.86	2158856
2025-06-02	12.58	12.66	12.30	12.46	1656730
2025-06-03	12.38	13.16	12.36	12.68	1547432
2025-06-04	12.81	13.77	12.81	13.67	1830713
2025-06-05	13.53	13.86	13.44	13.59	1442936
2025-06-06	13.51	14.10	13.49	14.07	1874175
2025-06-09	14.12	14.14	13.42	13.43	1595634
2025-06-10	13.50	13.96	13.44	13.69	1064121
2025-06-11	13.84	13.90	13.49	13.66	699942
2025-06-12	13.70	13.98	13.54	13.93	865493
2025-06-13	13.78	14.13	13.66	13.89	555885
2025-06-16	13.97	14.23	13.82	14.18	1144377
2025-06-17	14.13	14.19	13.70	13.77	856218
2025-06-18	13.94	14.05	13.69	13.90	800478
2025-06-20	13.92	14.47	13.89	14.01	878830
2025-06-23	13.76	14.08	13.45	13.95	1013117
2025-06-24	14.00	14.07	13.86	13.92	799734
2025-06-25	13.91	13.93	13.71	13.73	854131
2025-06-26	13.78	13.97	13.58	13.69	720739
2025-06-27	13.53	13.98	13.47	13.95	20723153

Explore More About INDV

Coins representing dividend payouts and trends

INDV Dividend History

Discover Indivior PLC -'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

INDV Stock Split History

Discover Indivior PLC -'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

INDV Historical Prices

Explore Indivior PLC -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics