Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Pharming Group N.V. (PHAR) Historical Prices: Free Download & Interactive Data Table 2025

PHAR Historical Prices

Summary

Key Stock Metrics

7.31

(November 21, 2024)

52-Week Low

17.08

(August 8, 2025)

52-Week High

21.99

(December 23, 2020)

All-Time High

14.38

(October 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	0.02	0.02	0.02	0.02	1025950
2011-05-24	0.02	0.02	0.02	0.02	678629
2011-05-25	0.02	0.02	0.02	0.02	1166199
2011-05-26	0.02	0.02	0.02	0.02	478988
2011-05-27	0.02	0.02	0.02	0.02	1403104
2011-05-31	0.02	0.02	0.02	0.02	740008
2011-06-01	0.02	0.02	0.02	0.02	413852
2011-06-02	0.02	0.02	0.02	0.02	727421
2011-06-03	0.02	0.02	0.02	0.02	948874
2011-06-06	0.02	0.02	0.02	0.02	637237
2011-06-07	0.02	0.02	0.02	0.02	577152
2011-06-08	0.02	0.02	0.02	0.02	663051
2011-06-09	0.02	0.02	0.02	0.02	142900
2011-06-10	0.02	0.02	0.02	0.02	523076
2011-06-13	0.02	0.03	0.02	0.03	763666
2011-06-14	0.02	0.02	0.02	0.02	1794364
2011-06-15	0.02	0.03	0.02	0.02	1814509
2011-06-16	0.02	0.02	0.02	0.02	5938604
2011-06-17	0.02	0.02	0.02	0.02	355905
2011-06-20	0.02	0.02	0.02	0.02	834601
2011-06-21	0.02	0.02	0.02	0.02	1080301
2011-06-22	0.02	0.02	0.02	0.02	657719
2011-06-23	0.02	0.02	0.02	0.02	259400
2011-06-24	0.02	0.02	0.02	0.02	780253
2011-06-27	0.02	0.02	0.02	0.02	1113887
2011-06-28	0.02	0.02	0.02	0.02	1504052
2011-06-29	0.02	0.02	0.02	0.02	1084108
2011-06-30	0.02	0.02	0.02	0.02	688125
2011-07-01	0.02	0.02	0.02	0.02	1501317
2011-07-05	0.02	0.02	0.02	0.02	1030710
2011-07-06	0.02	0.02	0.01	0.02	964521
2011-07-07	0.02	0.02	0.02	0.02	175555
2011-07-08	0.02	0.02	0.01	0.01	238750
2011-07-11	0.02	0.02	0.01	0.02	1057212
2011-07-12	0.02	0.02	0.01	0.02	571394
2011-07-13	0.02	0.02	0.01	0.02	673357
2011-07-14	0.02	0.02	0.01	0.01	346477
2011-07-15	0.02	0.02	0.02	0.02	101870
2011-07-18	0.02	0.02	0.01	0.01	1595798
2011-07-19	0.02	0.02	0.01	0.02	626083
2011-07-20	0.02	0.02	0.01	0.01	105142
2011-07-21	0.01	0.01	0.01	0.01	1215720
2011-07-22	0.01	0.01	0.01	0.01	345700
2011-07-25	0.01	0.02	0.01	0.01	274800
2011-07-26	0.02	0.02	0.01	0.01	588700
2011-07-27	0.01	0.01	0.01	0.01	1567926
2011-07-28	0.01	0.01	0.01	0.01	2129987
2011-07-29	0.01	0.01	0.01	0.01	921590
2011-08-01	0.01	0.01	0.01	0.01	1165530
2011-08-02	0.01	0.01	0.01	0.01	3390017
2011-08-03	0.01	0.01	0.01	0.01	666265
2011-08-04	0.01	0.01	0.01	0.01	564283
2011-08-05	0.01	0.01	0.01	0.01	79299
2011-08-08	0.01	0.01	0.01	0.01	1358450
2011-08-09	0.01	0.01	0.01	0.01	748900
2011-08-10	0.01	0.01	0.01	0.01	825000
2011-08-11	0.01	0.01	0.01	0.01	232228
2011-08-12	0.01	0.01	0.01	0.01	306001
2011-08-15	0.01	0.01	0.01	0.01	222000
2011-08-16	0.01	0.01	0.01	0.01	323689
2011-08-17	0.01	0.01	0.01	0.01	440196
2011-08-18	0.01	0.01	0.01	0.01	368440
2011-08-19	0.01	0.01	0.01	0.01	210931
2011-08-22	0.01	0.01	0.01	0.01	191400
2011-08-23	0.01	0.01	0.01	0.01	499900
2011-08-24	0.01	0.01	0.01	0.01	702100
2011-08-25	0.01	0.01	0.01	0.01	760466
2011-08-26	0.01	0.01	0.01	0.01	137222
2011-08-29	0.01	0.01	0.01	0.01	33600
2011-08-30	0.01	0.01	0.01	0.01	80300
2011-08-31	0.01	0.01	0.01	0.01	107919
2011-09-01	0.01	0.01	0.01	0.01	2293215
2011-09-02	0.01	0.01	0.01	0.01	503798
2011-09-06	0.01	0.01	0.01	0.01	764101
2011-09-07	0.01	0.01	0.01	0.01	636760
2011-09-08	0.01	0.01	0.01	0.01	136381
2011-09-09	0.01	0.01	0.01	0.01	259499
2011-09-12	0.01	0.01	0.01	0.01	183400
2011-09-13	0.01	0.01	0.01	0.01	301613
2011-09-14	0.01	0.01	0.01	0.01	1455930
2011-09-15	0.01	0.01	0.01	0.01	1346499
2011-09-16	0.01	0.01	0.01	0.01	646600
2011-09-19	0.01	0.01	0.01	0.01	2895060
2011-09-20	0.01	0.01	0.01	0.01	358300
2011-09-21	0.01	0.01	0.01	0.01	115000
2011-09-22	0.01	0.01	0.01	0.01	139086
2011-09-23	0.01	0.01	0.01	0.01	114914
2011-09-26	0.01	0.01	0.01	0.01	231035
2011-09-27	0.01	0.01	0.01	0.01	1040500
2011-09-28	0.01	0.01	0.01	0.01	140443
2011-09-29	0.01	0.01	0.01	0.01	23000
2011-09-30	0.01	0.01	0.01	0.01	70000
2011-10-03	0.01	0.01	0.01	0.01	182000
2011-10-04	0.01	0.01	0.01	0.01	92286
2011-10-05	0.01	0.01	0.01	0.01	360622
2011-10-06	0.01	0.01	0.01	0.01	90000
2011-10-07	0.01	0.01	0.01	0.01	227456
2011-10-10	0.01	0.01	0.01	0.01	604000
2011-10-11	0.01	0.01	0.01	0.01	1280371
2011-10-13	0.01	0.01	0.01	0.01	332500
2011-10-14	0.01	0.01	0.01	0.01	3242333
2011-10-17	0.01	0.01	0.01	0.01	2994521
2011-10-18	0.01	0.01	0.01	0.01	537575
2011-10-19	0.01	0.01	0.01	0.01	1214210
2011-10-20	0.01	0.01	0.01	0.01	614364
2011-10-21	0.01	0.01	0.01	0.01	1036812
2011-10-24	0.01	0.01	0.01	0.01	859508
2011-10-25	0.01	0.01	0.01	0.01	862090
2011-10-26	0.01	0.01	0.01	0.01	439000
2011-10-27	0.01	0.01	0.01	0.01	533900
2011-10-28	0.01	0.01	0.01	0.01	204999
2011-10-31	0.01	0.01	0.01	0.01	256040
2011-11-01	0.01	0.01	0.01	0.01	108451
2011-11-02	0.01	0.01	0.01	0.01	300755
2011-11-03	0.01	0.01	0.01	0.01	339253
2011-11-04	0.01	0.01	0.01	0.01	119212
2011-11-07	0.01	0.01	0.01	0.01	157500
2011-11-08	0.01	0.01	0.01	0.01	607602
2011-11-09	0.01	0.01	0.01	0.01	819735
2011-11-10	0.01	0.01	0.01	0.01	639875
2011-11-11	0.01	0.01	0.01	0.01	89000
2011-11-14	0.01	0.01	0.01	0.01	2999666
2011-11-15	0.01	0.01	0.01	0.01	375000
2011-11-16	0.01	0.01	0.01	0.01	618000
2011-11-17	0.01	0.01	0.01	0.01	247450
2011-11-18	0.01	0.01	0.01	0.01	530000
2011-11-21	0.01	0.01	0.01	0.01	637500
2011-11-22	0.01	0.01	0.01	0.01	2565003
2011-11-23	0.01	0.01	0.01	0.01	201000
2011-11-25	0.01	0.01	0.01	0.01	2135500
2011-11-28	0.01	0.01	0.01	0.01	661900
2011-11-29	0.01	0.01	0.01	0.01	215561
2011-11-30	0.01	0.01	0.01	0.01	271510
2011-12-01	0.01	0.01	0.01	0.01	418500
2011-12-02	0.01	0.01	0.01	0.01	587393
2011-12-05	0.01	0.01	0.01	0.01	4732305
2011-12-06	0.01	0.01	0.01	0.01	2072564
2011-12-07	0.01	0.01	0.01	0.01	480106
2011-12-08	0.01	0.01	0.01	0.01	682500
2011-12-09	0.01	0.01	0.01	0.01	1753500
2011-12-12	0.01	0.01	0.01	0.01	2671884
2011-12-13	0.01	0.01	0.00	0.00	1756815
2011-12-14	0.00	0.01	0.00	0.01	1146100
2011-12-15	0.00	0.01	0.00	0.00	488222
2011-12-16	0.01	0.01	0.00	0.01	1343660
2011-12-19	0.00	0.01	0.00	0.01	515000
2011-12-20	0.00	0.01	0.00	0.01	4004199
2011-12-21	0.01	0.01	0.00	0.01	1948900
2011-12-22	0.01	0.01	0.00	0.00	2674216
2011-12-23	0.00	0.00	0.00	0.00	2337419
2011-12-27	0.00	0.00	0.00	0.00	565496
2011-12-28	0.00	0.01	0.00	0.01	972249
2011-12-29	0.00	0.01	0.00	0.00	2081429
2011-12-30	0.00	0.00	0.00	0.00	676493
2012-01-03	0.00	0.00	0.00	0.00	2527802
2012-01-04	0.00	0.00	0.00	0.00	2132280
2012-01-05	0.00	0.00	0.00	0.00	7082869
2012-01-06	0.00	0.00	0.00	0.00	1094843
2012-01-09	0.00	0.00	0.00	0.00	1445524
2012-01-10	0.00	0.00	0.00	0.00	2171857
2012-01-11	0.00	0.00	0.00	0.00	3750841
2012-01-12	0.00	0.00	0.00	0.00	7950664
2012-01-13	0.00	0.00	0.00	0.00	6612144
2012-01-17	0.00	0.00	0.00	0.00	11119269
2012-01-18	0.00	0.00	0.00	0.00	4108034
2012-01-19	0.00	0.00	0.00	0.00	1334000
2012-01-20	0.00	0.00	0.00	0.00	120000
2012-01-23	0.00	0.00	0.00	0.00	721719
2012-01-24	0.00	0.00	0.00	0.00	3360732
2012-01-25	0.00	0.00	0.00	0.00	229100
2012-01-26	0.00	0.00	0.00	0.00	117000
2012-01-27	0.00	0.00	0.00	0.00	2957244
2012-01-30	0.00	0.00	0.00	0.00	419100
2012-01-31	0.00	0.00	0.00	0.00	2526070
2012-02-01	0.00	0.00	0.00	0.00	1142050
2012-02-02	0.00	0.00	0.00	0.00	739349
2012-02-03	0.00	0.00	0.00	0.00	3500118
2012-02-06	0.00	0.00	0.00	0.00	2980100
2012-02-07	0.00	0.00	0.00	0.00	1146751
2012-02-08	0.00	0.00	0.00	0.00	4896004
2012-02-09	0.00	0.00	0.00	0.00	3353000
2012-02-10	0.00	0.00	0.00	0.00	5238000
2012-02-13	0.00	0.00	0.00	0.00	302500
2012-02-14	0.00	0.00	0.00	0.00	1870318
2012-02-15	0.00	0.00	0.00	0.00	2676742
2012-02-16	0.00	0.00	0.00	0.00	6098000
2012-02-17	0.00	0.00	0.00	0.00	687708
2012-02-21	0.00	0.00	0.00	0.00	8486100
2012-02-22	0.00	0.00	0.00	0.00	11598212
2012-02-23	0.00	0.00	0.00	0.00	4402133
2012-02-24	0.00	0.00	0.00	0.00	5931880
2012-02-27	0.00	0.00	0.00	0.00	2461171
2012-02-28	0.00	0.00	0.00	0.00	4856722
2012-02-29	0.00	0.00	0.00	0.00	1180849
2012-03-01	0.00	0.00	0.00	0.00	592570
2012-03-02	0.00	0.00	0.00	0.00	1244089
2012-03-05	0.00	0.00	0.00	0.00	2558180
2012-03-06	0.00	0.00	0.00	0.00	3328676
2012-03-07	0.00	0.00	0.00	0.00	2650401
2012-03-08	0.00	0.00	0.00	0.00	4261300
2012-03-09	0.00	0.00	0.00	0.00	1107000
2012-03-12	0.00	0.00	0.00	0.00	6027149
2012-03-13	0.00	0.00	0.00	0.00	1744700
2012-03-14	0.00	0.00	0.00	0.00	3826022
2012-03-15	0.00	0.00	0.00	0.00	7695228
2012-03-16	0.00	0.00	0.00	0.00	1581500
2012-03-19	0.00	0.00	0.00	0.00	9774000
2012-03-20	0.00	0.00	0.00	0.00	306500
2012-03-21	0.00	0.00	0.00	0.00	2351712
2012-03-22	0.00	0.00	0.00	0.00	240000
2012-03-23	0.00	0.00	0.00	0.00	1512002
2012-03-26	0.00	0.00	0.00	0.00	7009088
2012-03-27	0.00	0.00	0.00	0.00	455400
2012-03-28	0.00	0.00	0.00	0.00	7512223
2012-03-29	0.00	0.00	0.00	0.00	15213613
2012-03-30	0.00	0.00	0.00	0.00	11315097
2012-04-02	0.00	0.00	0.00	0.00	632000
2012-04-03	0.00	0.00	0.00	0.00	11483157
2012-04-04	0.00	0.00	0.00	0.00	162000
2012-04-05	0.00	0.00	0.00	0.00	22595548
2012-04-09	0.00	0.00	0.00	0.00	3520000
2012-04-10	0.00	0.00	0.00	0.00	705545
2012-04-11	0.00	0.00	0.00	0.00	4970615
2012-04-12	0.00	0.00	0.00	0.00	7194419
2012-04-13	0.00	0.00	0.00	0.00	5234111
2012-04-16	0.00	0.00	0.00	0.00	3057802
2012-04-17	0.00	0.00	0.00	0.00	4756915
2012-04-18	0.00	0.00	0.00	0.00	2804435
2012-04-19	0.00	0.00	0.00	0.00	3258404
2012-04-20	0.00	0.00	0.00	0.00	3021202
2012-04-23	0.00	0.00	0.00	0.00	162000
2012-04-24	0.00	0.00	0.00	0.00	450000
2012-04-25	0.00	0.00	0.00	0.00	100000
2012-04-26	0.00	0.00	0.00	0.00	11202
2012-04-27	0.00	0.00	0.00	0.00	2591843
2012-04-30	0.00	0.00	0.00	0.00	1127050
2012-05-01	0.00	0.00	0.00	0.00	546878
2012-05-02	0.00	0.00	0.00	0.00	837166
2012-05-03	0.00	0.00	0.00	0.00	324000
2012-05-07	0.00	0.00	0.00	0.00	515600
2012-05-08	0.00	0.00	0.00	0.00	65050
2012-05-09	0.00	0.00	0.00	0.00	462300
2012-05-10	0.00	0.00	0.00	0.00	1099765
2012-05-11	0.00	0.00	0.00	0.00	322200
2012-05-14	0.00	0.00	0.00	0.00	499941
2012-05-15	0.00	0.00	0.00	0.00	797300
2012-05-16	0.00	0.00	0.00	0.00	200000
2012-05-17	0.00	0.00	0.00	0.00	475000
2012-05-18	0.00	0.00	0.00	0.00	1060996
2012-05-21	0.00	0.00	0.00	0.00	500
2012-05-22	0.00	0.00	0.00	0.00	90000
2012-05-23	0.00	0.00	0.00	0.00	1347000
2012-05-24	0.00	0.00	0.00	0.00	973000
2012-05-25	0.00	0.00	0.00	0.00	304000
2012-06-04	0.00	0.00	0.00	0.00	2411000
2012-06-05	0.00	0.00	0.00	0.00	1060525
2012-06-07	0.00	0.00	0.00	0.00	505000
2012-06-11	0.00	0.00	0.00	0.00	500000
2012-06-13	0.00	0.00	0.00	0.00	569277
2012-06-14	0.00	0.00	0.00	0.00	500000
2012-06-15	0.00	0.00	0.00	0.00	80000
2012-06-18	0.00	0.00	0.00	0.00	417466
2012-06-19	0.00	0.00	0.00	0.00	11550
2012-06-20	0.00	0.00	0.00	0.00	489897
2012-06-21	0.00	0.00	0.00	0.00	3560070
2012-06-22	0.00	0.00	0.00	0.00	7451096
2012-06-25	0.00	0.00	0.00	0.00	10000
2012-06-26	0.00	0.00	0.00	0.00	311500
2012-06-27	0.00	0.00	0.00	0.00	739000
2012-06-28	0.00	0.00	0.00	0.00	450500
2012-07-02	0.00	0.00	0.00	0.00	900008
2012-07-03	0.00	0.00	0.00	0.00	205000
2012-07-05	0.00	0.00	0.00	0.00	1200000
2012-07-06	0.00	0.00	0.00	0.00	1029999
2012-07-09	0.00	0.00	0.00	0.00	85785
2012-07-10	0.00	0.00	0.00	0.00	333785
2012-07-11	0.00	0.00	0.00	0.00	250000
2012-07-13	0.00	0.00	0.00	0.00	4458499
2012-07-17	0.00	0.00	0.00	0.00	605000
2012-07-18	0.00	0.00	0.00	0.00	5000
2012-07-19	0.00	0.00	0.00	0.00	5000
2012-07-20	0.00	0.00	0.00	0.00	210000
2012-07-23	0.00	0.00	0.00	0.00	20285
2012-07-24	0.00	0.00	0.00	0.00	5000
2012-07-25	0.00	0.00	0.00	0.00	10000
2012-07-26	0.00	0.00	0.00	0.00	2793127
2012-07-27	0.00	0.00	0.00	0.00	908700
2012-07-30	0.00	0.00	0.00	0.00	1224902
2012-07-31	0.00	0.00	0.00	0.00	1408000
2012-08-01	0.00	0.00	0.00	0.00	500000
2012-08-06	0.00	0.00	0.00	0.00	465999
2012-08-07	0.00	0.00	0.00	0.00	49000
2012-08-08	0.00	0.00	0.00	0.00	1126302
2012-08-09	0.00	0.00	0.00	0.00	1000000
2012-08-10	0.00	0.00	0.00	0.00	1614300
2012-08-13	0.00	0.00	0.00	0.00	500000
2012-08-14	0.00	0.00	0.00	0.00	1440000
2012-08-17	0.00	0.00	0.00	0.00	2565000
2012-08-20	0.00	0.00	0.00	0.00	455000
2012-08-21	0.00	0.00	0.00	0.00	288843
2012-08-22	0.00	0.00	0.00	0.00	1401000
2012-08-23	0.00	0.00	0.00	0.00	734952
2012-08-24	0.00	0.00	0.00	0.00	5000
2012-08-27	0.00	0.00	0.00	0.00	95000
2012-08-28	0.00	0.00	0.00	0.00	558652
2012-08-29	0.00	0.00	0.00	0.00	209952
2012-08-30	0.00	0.00	0.00	0.00	2814200
2012-08-31	0.00	0.00	0.00	0.00	145000
2012-09-04	0.00	0.00	0.00	0.00	456100
2012-09-05	0.00	0.00	0.00	0.00	1784000
2012-09-07	0.00	0.00	0.00	0.00	80000
2012-09-11	0.00	0.00	0.00	0.00	25000
2012-09-13	0.00	0.00	0.00	0.00	265000
2012-09-14	0.00	0.00	0.00	0.00	1015800
2012-09-17	0.00	0.00	0.00	0.00	20000
2012-09-18	0.00	0.00	0.00	0.00	130000
2012-09-19	0.00	0.00	0.00	0.00	560000
2012-09-24	0.00	0.00	0.00	0.00	57400
2012-09-25	0.00	0.00	0.00	0.00	2010000
2012-10-01	0.00	0.00	0.00	0.00	35000
2012-10-02	0.00	0.00	0.00	0.00	1054499
2012-10-03	0.00	0.00	0.00	0.00	458000
2012-10-05	0.00	0.00	0.00	0.00	313964
2012-10-08	0.00	0.00	0.00	0.00	662000
2012-10-09	0.00	0.00	0.00	0.00	490015
2012-10-10	0.00	0.00	0.00	0.00	360000
2012-10-11	0.00	0.00	0.00	0.00	170000
2012-10-12	0.00	0.00	0.00	0.00	45000
2012-10-16	0.00	0.00	0.00	0.00	98990
2012-10-18	0.00	0.00	0.00	0.00	120000
2012-10-19	0.00	0.00	0.00	0.00	635146
2012-10-22	0.00	0.00	0.00	0.00	27000
2012-10-23	0.00	0.00	0.00	0.00	284240
2012-10-24	0.00	0.00	0.00	0.00	200000
2012-10-26	0.00	0.00	0.00	0.00	608000
2012-10-31	0.00	0.00	0.00	0.00	2528900
2012-11-05	0.00	0.00	0.00	0.00	1000
2012-11-06	0.00	0.00	0.00	0.00	37050
2012-11-07	0.00	0.00	0.00	0.00	50000
2012-11-08	0.00	0.00	0.00	0.00	1450000
2012-11-09	0.00	0.00	0.00	0.00	1057120
2012-11-12	0.00	0.00	0.00	0.00	76000
2012-11-13	0.00	0.00	0.00	0.00	650000
2012-11-14	0.00	0.00	0.00	0.00	1014999
2012-11-15	0.00	0.00	0.00	0.00	250000
2012-11-26	0.00	0.00	0.00	0.00	1249501
2012-11-27	0.00	0.00	0.00	0.00	425001
2012-11-28	0.00	0.00	0.00	0.00	40100
2012-11-29	0.00	0.00	0.00	0.00	10000
2012-11-30	0.00	0.00	0.00	0.00	716419
2012-12-03	0.00	0.00	0.00	0.00	1106535
2012-12-04	0.00	0.00	0.00	0.00	10000
2012-12-05	0.00	0.00	0.00	0.00	500000
2012-12-06	0.00	0.00	0.00	0.00	1428200
2012-12-10	0.00	0.00	0.00	0.00	150000
2012-12-13	0.00	0.00	0.00	0.00	3900000
2012-12-14	0.00	0.00	0.00	0.00	8679345
2012-12-17	0.00	0.00	0.00	0.00	1000
2012-12-18	0.00	0.00	0.00	0.00	1867889
2012-12-19	0.00	0.00	0.00	0.00	79000
2012-12-20	0.00	0.00	0.00	0.00	1140000
2012-12-24	0.00	0.00	0.00	0.00	400175
2012-12-27	0.00	0.00	0.00	0.00	10000
2012-12-28	0.00	0.00	0.00	0.00	2704400
2012-12-31	0.00	0.00	0.00	0.00	880477
2013-01-02	0.00	0.00	0.00	0.00	527789
2013-01-03	0.00	0.00	0.00	0.00	1417067
2013-01-04	0.00	0.00	0.00	0.00	367000
2013-01-07	0.00	0.00	0.00	0.00	263406
2013-01-08	0.00	0.00	0.00	0.00	2811299
2013-01-09	0.00	0.00	0.00	0.00	275292
2013-01-10	0.00	0.00	0.00	0.00	380000
2013-01-11	0.00	0.00	0.00	0.00	530000
2013-01-14	0.00	0.00	0.00	0.00	327400
2013-01-15	0.00	0.00	0.00	0.00	75000
2013-01-16	0.00	0.00	0.00	0.00	50000
2013-01-17	0.00	0.00	0.00	0.00	590313
2013-01-18	0.00	0.00	0.00	0.00	42431
2013-01-24	0.00	0.00	0.00	0.00	1000
2013-01-25	0.00	0.00	0.00	0.00	160000
2013-01-29	0.00	0.00	0.00	0.00	65175
2013-01-30	0.00	0.00	0.00	0.00	200000
2013-01-31	0.00	0.00	0.00	0.00	5001
2013-02-01	0.00	0.00	0.00	0.00	180000
2013-02-04	0.00	0.00	0.00	0.00	30000
2013-02-05	0.00	0.00	0.00	0.00	25000
2013-02-06	0.00	0.00	0.00	0.00	190099
2013-02-07	0.00	0.00	0.00	0.00	29040
2013-02-08	0.00	0.00	0.00	0.00	17000
2013-02-11	0.00	0.00	0.00	0.00	2380432
2013-02-12	0.00	0.00	0.00	0.00	1018600
2013-02-13	0.00	0.00	0.00	0.00	1010000
2013-02-14	0.00	0.00	0.00	0.00	175554
2013-02-19	0.00	0.00	0.00	0.00	115000
2013-02-20	0.00	0.00	0.00	0.00	100
2013-02-21	0.00	0.00	0.00	0.00	2797092
2013-02-25	0.00	0.00	0.00	0.00	167410
2013-02-26	0.00	0.00	0.00	0.00	1541000
2013-02-27	0.00	0.00	0.00	0.00	10000
2013-03-04	0.00	0.00	0.00	0.00	924258
2013-03-06	0.00	0.00	0.00	0.00	85000
2013-03-07	0.00	0.00	0.00	0.00	139000
2013-03-08	0.00	0.00	0.00	0.00	6331754
2013-03-11	0.00	0.00	0.00	0.00	1647020
2013-03-12	0.00	0.00	0.00	0.00	1495000
2013-03-13	0.00	0.00	0.00	0.00	20000
2013-03-14	0.00	0.00	0.00	0.00	10000
2013-03-15	0.00	0.00	0.00	0.00	50000
2013-03-18	0.00	0.00	0.00	0.00	142000
2013-03-19	0.00	0.00	0.00	0.00	10000
2013-03-20	0.00	0.00	0.00	0.00	156999
2013-03-21	0.00	0.00	0.00	0.00	371998
2013-03-22	0.00	0.00	0.00	0.00	139800
2013-03-26	0.00	0.00	0.00	0.00	90000
2013-03-28	0.00	0.00	0.00	0.00	10000
2013-04-02	0.00	0.00	0.00	0.00	3164500
2013-04-03	0.00	0.00	0.00	0.00	180000
2013-04-04	0.00	0.00	0.00	0.00	536999
2013-04-08	0.00	0.00	0.00	0.00	845000
2013-04-09	0.00	0.00	0.00	0.00	120000
2013-04-10	0.00	0.00	0.00	0.00	100000
2013-04-11	0.00	0.00	0.00	0.00	12000
2013-04-12	0.00	0.00	0.00	0.00	40000
2013-04-15	0.00	0.00	0.00	0.00	126000
2013-04-18	0.00	0.00	0.00	0.00	617006
2013-04-19	0.00	0.00	0.00	0.00	126000
2013-04-22	0.00	0.00	0.00	0.00	238554
2013-04-23	0.00	0.00	0.00	0.00	5000
2013-04-30	0.00	0.00	0.00	0.00	72000
2013-05-02	0.00	0.00	0.00	0.00	170000
2013-05-03	0.00	0.00	0.00	0.00	110000
2013-05-06	0.00	0.00	0.00	0.00	100000
2013-05-07	0.00	0.00	0.00	0.00	519939
2013-05-08	0.00	0.00	0.00	0.00	550080
2013-05-09	0.00	0.00	0.00	0.00	381531
2013-05-10	0.00	0.00	0.00	0.00	360866
2013-05-13	0.00	0.00	0.00	0.00	410576
2013-05-15	0.00	0.00	0.00	0.00	60730
2013-05-17	0.00	0.00	0.00	0.00	60000
2013-05-20	0.00	0.00	0.00	0.00	146999
2013-05-21	0.00	0.00	0.00	0.00	119567
2013-05-22	0.00	0.00	0.00	0.00	1517447
2013-05-23	0.00	0.00	0.00	0.00	76598
2013-05-24	0.00	0.00	0.00	0.00	102000
2013-05-28	0.00	0.00	0.00	0.00	22000
2013-05-29	0.00	0.00	0.00	0.00	15000
2013-05-30	0.00	0.00	0.00	0.00	126111
2013-05-31	0.00	0.00	0.00	0.00	340000
2013-06-03	0.00	0.00	0.00	0.00	48999
2013-06-04	0.00	0.00	0.00	0.00	260000
2013-06-05	0.00	0.00	0.00	0.00	120000
2013-06-06	0.00	0.00	0.00	0.00	91225
2013-06-07	0.00	0.00	0.00	0.00	620000
2013-06-10	0.00	0.00	0.00	0.00	163388
2013-06-11	0.00	0.00	0.00	0.00	205000
2013-06-12	0.00	0.00	0.00	0.00	90000
2013-06-13	0.00	0.00	0.00	0.00	258000
2013-06-21	0.00	0.00	0.00	0.00	30000
2013-06-24	0.00	0.00	0.00	0.00	20000
2013-06-27	0.00	0.00	0.00	0.00	1000
2013-07-01	0.00	0.00	0.00	0.00	1009000
2013-07-09	0.00	0.00	0.00	0.00	6000
2013-07-11	0.00	0.00	0.00	0.00	258944
2013-07-12	0.00	0.00	0.00	0.00	800000
2013-07-15	0.00	0.00	0.00	0.00	1628944
2013-07-18	0.00	0.00	0.00	0.00	760000
2013-07-19	0.00	0.00	0.00	0.00	2212001
2013-07-24	0.00	0.00	0.00	0.00	312765
2013-07-25	0.00	0.00	0.00	0.00	40000
2013-07-31	0.00	0.00	0.00	0.00	800
2013-08-02	0.00	0.00	0.00	0.00	41000
2013-08-05	0.00	0.00	0.00	0.00	11000
2013-08-06	0.00	0.00	0.00	0.00	66600
2013-08-07	0.00	0.00	0.00	0.00	1044643
2013-08-12	0.00	0.00	0.00	0.00	100000
2013-08-13	0.00	0.00	0.00	0.00	145894
2013-08-14	0.00	0.00	0.00	0.00	1000
2013-08-15	0.00	0.00	0.00	0.00	435455
2013-08-16	0.00	0.00	0.00	0.00	290000
2013-08-19	0.00	0.00	0.00	0.00	500000
2013-08-20	0.00	0.00	0.00	0.00	5446
2013-08-22	0.00	0.00	0.00	0.00	60455
2013-08-23	0.00	0.00	0.00	0.00	11998
2013-08-26	0.00	0.00	0.00	0.00	1000
2013-08-27	0.00	0.00	0.00	0.00	106000
2013-08-28	0.00	0.00	0.00	0.00	16000
2013-08-30	0.00	0.00	0.00	0.00	129997
2013-09-03	0.00	0.00	0.00	0.00	1000
2013-09-09	0.00	0.00	0.00	0.00	250000
2013-09-10	0.00	0.00	0.00	0.00	454999
2013-09-11	0.00	0.00	0.00	0.00	9000
2013-09-12	0.00	0.00	0.00	0.00	5000
2013-09-16	0.00	0.00	0.00	0.00	200000
2013-09-17	0.00	0.00	0.00	0.00	70000
2013-09-18	0.00	0.00	0.00	0.00	164000
2013-09-19	0.00	0.00	0.00	0.00	10400
2013-09-26	0.00	0.00	0.00	0.00	7970
2013-09-27	0.00	0.00	0.00	0.00	45000
2013-09-30	0.00	0.00	0.00	0.00	290000
2013-10-02	0.00	0.00	0.00	0.00	3000
2013-10-03	0.00	0.00	0.00	0.00	19100
2013-10-04	0.00	0.00	0.00	0.00	1596600
2013-10-07	0.00	0.00	0.00	0.00	2400660
2013-10-08	0.00	0.00	0.00	0.00	2159000
2013-10-09	0.00	0.00	0.00	0.00	710000
2013-10-14	0.00	0.00	0.00	0.00	5863507
2020-12-23	19.19	21.99	16.20	16.70	788511
2020-12-24	16.02	16.04	14.60	15.59	304742
2020-12-28	14.89	14.95	14.32	14.50	129226
2020-12-29	14.66	14.85	14.08	14.50	53588
2020-12-30	15.05	15.56	14.99	15.25	55084
2020-12-31	15.40	15.49	15.10	15.20	14321
2021-01-04	15.52	15.52	14.50	14.92	34116
2021-01-05	14.98	15.16	14.88	14.88	11734
2021-01-06	14.90	14.98	14.70	14.84	11231
2021-01-07	15.00	15.00	14.76	14.99	22092
2021-01-08	14.64	14.85	14.64	14.65	20961
2021-01-11	14.52	14.53	14.15	14.34	16650
2021-01-12	14.26	14.89	14.22	14.60	13932
2021-01-13	14.88	15.08	14.48	14.48	6273
2021-01-14	14.62	15.15	14.62	14.85	9913
2021-01-15	14.53	15.14	14.25	14.64	12227
2021-01-19	14.64	14.64	14.45	14.50	6622
2021-01-20	14.60	14.69	14.50	14.68	6731
2021-01-21	14.69	14.70	14.46	14.60	2991
2021-01-22	14.43	14.50	13.97	14.24	7808
2021-01-25	14.21	14.41	14.00	14.30	11610
2021-01-26	14.25	14.40	13.50	13.80	16752
2021-01-27	13.80	14.31	13.53	14.31	7169
2021-01-28	14.24	14.70	14.24	14.60	12264
2021-01-29	14.35	14.45	13.82	14.30	14957
2021-02-01	14.38	14.38	13.95	14.03	3217
2021-02-02	14.10	14.70	13.82	14.26	25271
2021-02-03	14.20	14.68	14.17	14.66	2730
2021-02-04	14.51	14.66	14.28	14.66	4877
2021-02-05	14.34	14.49	14.00	14.49	4876
2021-02-08	14.25	14.50	13.90	14.18	20061
2021-02-09	13.93	14.09	13.62	13.80	21776
2021-02-10	13.95	13.95	13.61	13.89	5107
2021-02-11	13.69	13.89	13.69	13.89	6350
2021-02-12	13.76	13.83	13.76	13.81	2884
2021-02-16	13.97	14.40	13.80	14.40	8155
2021-02-17	13.68	14.21	13.54	14.20	5333
2021-02-18	13.54	13.97	13.35	13.82	3426
2021-02-19	13.50	13.80	13.39	13.73	6548
2021-02-22	13.29	13.72	13.25	13.54	15538
2021-02-23	13.00	13.03	12.68	12.96	5748
2021-02-24	13.53	13.78	13.29	13.76	13367
2021-02-25	13.88	13.88	13.54	13.56	11139
2021-02-26	13.36	13.64	13.35	13.64	5143
2021-03-01	13.72	13.79	13.25	13.66	9105
2021-03-02	13.44	13.66	13.43	13.66	2388
2021-03-03	13.51	13.75	12.91	13.75	5129
2021-03-04	13.69	13.73	13.10	13.13	6815
2021-03-05	13.25	13.51	13.00	13.35	61700
2021-03-08	13.05	13.41	12.96	12.96	13771
2021-03-09	13.48	13.60	13.48	13.60	2700
2021-03-10	13.50	13.50	13.38	13.38	888
2021-03-11	13.62	13.66	13.18	13.66	1437
2021-03-12	13.45	13.46	13.25	13.43	1755
2021-03-15	13.53	13.63	13.53	13.63	1556
2021-03-16	13.74	13.85	13.62	13.62	3272
2021-03-17	0.00	0.00	0.00	13.62	511
2021-03-18	13.73	13.73	13.25	13.26	4380
2021-03-19	0.00	0.00	0.00	13.26	0
2021-03-22	13.46	13.46	13.46	13.46	548
2021-03-23	13.14	13.35	12.90	13.35	2145
2021-03-24	12.85	12.85	12.77	12.82	2633
2021-03-25	12.40	12.44	12.24	12.44	1242
2021-03-26	12.91	12.97	12.88	12.97	3592
2021-03-29	12.85	13.02	12.85	13.02	6980
2021-03-30	0.00	0.00	0.00	13.02	45
2021-03-31	12.98	12.98	12.83	12.83	889
2021-04-01	13.30	13.30	13.09	13.09	1609
2021-04-05	13.23	13.24	13.23	13.24	547
2021-04-06	13.01	13.06	12.76	12.76	5087
2021-04-07	13.17	13.40	13.17	13.40	4159
2021-04-08	13.35	13.35	13.26	13.26	1226
2021-04-09	0.00	0.00	0.00	13.26	23
2021-04-12	12.96	12.96	12.80	12.80	994
2021-04-13	13.00	13.25	13.00	13.25	2671
2021-04-14	13.07	13.07	12.85	13.00	3702
2021-04-15	13.00	13.58	12.74	13.58	5138
2021-04-16	13.07	13.07	13.07	13.07	506
2021-04-19	12.83	12.95	12.83	12.95	513
2021-04-20	12.84	12.90	12.84	12.90	1756
2021-04-21	13.55	13.55	13.55	13.55	251
2021-04-22	13.03	13.55	13.03	13.55	432
2021-04-23	12.76	13.16	12.69	12.91	6932
2021-04-26	13.10	13.55	13.10	13.14	2509
2021-04-27	12.96	13.10	12.72	13.10	416
2021-04-28	13.05	13.05	12.95	12.95	1030
2021-04-29	12.95	13.05	12.82	12.82	1886
2021-04-30	12.81	12.85	12.81	12.84	1589
2021-05-03	12.87	12.89	12.76	12.76	5506
2021-05-04	12.71	12.72	12.56	12.56	3030
2021-05-05	12.62	12.81	12.50	12.55	3836
2021-05-06	12.48	12.62	12.48	12.60	2845
2021-05-07	12.98	13.50	12.98	13.20	5633
2021-05-10	0.00	0.00	0.00	13.20	290
2021-05-11	13.13	13.13	13.13	13.13	638
2021-05-12	13.16	13.26	13.00	13.00	6326
2021-05-13	12.08	12.15	11.91	11.91	3523
2021-05-14	12.36	12.36	11.98	12.11	3396
2021-05-17	0.00	0.00	0.00	12.11	115
2021-05-18	0.00	0.00	0.00	12.11	88
2021-05-19	12.00	12.18	12.00	12.00	1715
2021-05-20	12.30	12.30	11.90	12.00	2941
2021-05-21	12.02	12.46	12.02	12.10	8992
2021-05-24	12.28	12.40	12.20	12.20	1283
2021-05-25	12.42	12.56	12.42	12.47	2673
2021-05-26	0.00	0.00	0.00	12.47	39
2021-05-27	0.00	0.00	0.00	12.47	119
2021-05-28	12.29	12.29	12.04	12.15	6599
2021-06-01	12.28	12.28	12.28	12.28	182
2021-06-02	12.30	12.30	12.15	12.25	1972
2021-06-03	12.18	12.22	12.18	12.22	307
2021-06-04	12.31	12.43	12.31	12.32	1809
2021-06-07	12.18	12.31	12.18	12.30	12702
2021-06-08	12.19	12.19	12.08	12.10	5928
2021-06-09	12.10	12.14	12.10	12.10	2660
2021-06-10	12.10	12.14	12.00	12.02	5835
2021-06-11	12.15	12.27	12.04	12.09	5060
2021-06-14	0.00	0.00	0.00	12.09	17
2021-06-15	12.15	12.15	12.15	12.15	104
2021-06-16	12.00	12.00	11.86	11.86	1395
2021-06-17	11.84	11.85	11.55	11.55	2280
2021-06-18	11.59	11.65	11.49	11.49	3526
2021-06-21	0.00	0.00	0.00	11.49	52
2021-06-22	11.01	11.02	10.95	10.95	4249
2021-06-23	10.94	11.12	10.94	11.08	7582
2021-06-24	11.11	11.11	10.95	10.95	321
2021-06-25	11.50	11.73	11.50	11.73	1957
2021-06-28	11.50	11.50	11.07	11.49	4749
2021-06-29	11.51	11.70	11.51	11.70	539
2021-06-30	11.47	11.47	11.27	11.27	6275
2021-07-01	11.53	11.57	11.53	11.57	638
2021-07-02	11.44	11.44	11.39	11.39	592
2021-07-06	11.36	11.36	11.36	11.36	501
2021-07-07	11.21	11.21	11.21	11.21	8570
2021-07-08	11.39	11.39	11.39	11.39	534
2021-07-09	11.43	11.60	11.43	11.60	407
2021-07-12	11.30	11.37	11.30	11.37	1785
2021-07-13	11.30	11.30	11.30	11.30	335
2021-07-14	0.00	0.00	0.00	11.30	75
2021-07-15	0.00	0.00	0.00	11.30	53
2021-07-16	0.00	0.00	0.00	11.30	10
2021-07-19	10.82	10.82	10.82	10.82	519
2021-07-20	10.85	10.85	10.80	10.80	945
2021-07-21	11.03	11.17	11.03	11.17	810
2021-07-22	0.00	0.00	0.00	11.17	34
2021-07-23	11.37	11.42	11.37	11.42	975
2021-07-26	0.00	0.00	0.00	11.42	106
2021-07-27	11.32	11.38	11.18	11.18	1812
2021-07-28	11.40	11.40	10.92	11.10	977
2021-07-29	11.37	11.37	11.37	11.37	253
2021-07-30	11.33	11.33	11.33	11.33	1523
2021-08-02	11.40	11.40	11.40	11.40	382
2021-08-03	11.38	11.38	11.38	11.38	103
2021-08-04	11.38	11.51	11.38	11.51	520
2021-08-05	10.80	11.00	10.73	10.73	1167
2021-08-06	10.73	10.73	10.65	10.69	1035
2021-08-09	10.44	10.53	10.00	10.53	3519
2021-08-10	10.50	10.50	10.50	10.50	494
2021-08-11	10.50	10.50	10.50	10.50	307
2021-08-12	10.45	10.45	10.45	10.45	412
2021-08-13	10.50	10.54	10.50	10.54	606
2021-08-16	10.40	10.40	10.40	10.40	372
2021-08-17	10.05	10.05	10.05	10.05	207
2021-08-18	10.39	10.51	10.01	10.02	2281
2021-08-19	10.03	10.13	10.03	10.10	2005
2021-08-20	10.04	10.04	10.04	10.04	530
2021-08-23	0.00	0.00	0.00	10.04	171
2021-08-24	10.43	10.43	10.18	10.18	1027
2021-08-25	10.46	10.46	10.46	10.46	115
2021-08-26	10.58	10.58	10.56	10.56	252
2021-08-27	10.55	10.55	10.55	10.55	416
2021-08-30	0.00	0.00	0.00	10.55	242
2021-08-31	10.71	11.05	10.71	11.05	962
2021-09-01	0.00	0.00	0.00	11.05	40
2021-09-02	0.00	0.00	0.00	11.05	116
2021-09-03	0.00	0.00	0.00	11.05	16
2021-09-07	10.48	11.05	10.48	11.05	549
2021-09-08	0.00	0.00	0.00	11.05	189
2021-09-09	10.20	10.56	10.20	10.56	444
2021-09-10	10.16	10.40	10.07	10.40	2589
2021-09-13	10.01	10.01	9.87	9.90	4986
2021-09-14	9.81	10.20	9.70	10.20	1269
2021-09-15	9.70	9.70	9.70	9.70	948
2021-09-16	9.80	9.80	9.70	9.71	2024
2021-09-17	9.70	9.70	9.70	9.70	424
2021-09-20	9.46	9.47	9.43	9.43	1936
2021-09-21	0.00	0.00	0.00	9.43	156
2021-09-22	9.74	10.21	9.74	10.21	835
2021-09-23	9.90	9.90	9.90	9.90	360
2021-09-24	0.00	0.00	0.00	9.90	94
2021-09-27	9.73	9.73	9.73	9.73	214
2021-09-28	9.28	9.30	9.25	9.26	1597
2021-09-29	9.63	9.63	9.39	9.39	1561
2021-09-30	9.50	9.50	9.50	9.50	608
2021-10-01	9.35	9.35	9.35	9.35	115
2021-10-04	9.25	9.25	9.25	9.25	1040
2021-10-05	9.25	9.76	9.17	9.37	1783
2021-10-06	0.00	0.00	0.00	9.37	35
2021-10-07	9.86	9.86	9.86	9.86	7126
2021-10-08	10.07	10.07	9.42	9.42	1187
2021-10-11	9.14	9.14	9.14	9.14	1090
2021-10-12	9.02	9.02	9.02	9.02	262
2021-10-13	0.00	0.00	0.00	9.02	49
2021-10-14	9.44	9.44	9.44	9.44	920
2021-10-15	9.44	9.44	9.44	9.44	354
2021-10-18	9.70	9.70	9.70	9.70	1182
2021-10-19	10.00	10.00	10.00	10.00	335
2021-10-20	9.40	9.74	9.40	9.74	2273
2021-10-21	9.51	9.71	9.51	9.71	2133
2021-10-22	9.47	9.47	9.41	9.42	2011
2021-10-25	9.36	9.93	9.31	9.69	1367
2021-10-26	9.32	9.32	9.30	9.30	605
2021-10-27	9.17	9.61	9.17	9.61	1471
2021-10-28	8.46	8.66	8.22	8.39	7185
2021-10-29	8.44	9.00	8.37	9.00	3186
2021-11-01	9.08	9.56	9.08	9.36	3609
2021-11-02	9.14	9.15	8.89	8.89	1831
2021-11-03	9.75	10.10	9.27	10.10	132501
2021-11-04	10.04	10.04	9.37	9.37	144467
2021-11-05	9.40	9.57	9.25	9.30	56149
2021-11-08	9.42	9.42	9.15	9.22	31415
2021-11-09	9.18	9.35	9.11	9.16	16767
2021-11-10	9.32	9.69	9.10	9.18	17793
2021-11-11	9.12	9.20	9.07	9.20	5236
2021-11-12	9.09	9.19	9.02	9.05	9909
2021-11-15	9.04	9.60	9.04	9.07	3372
2021-11-16	9.00	9.00	8.94	8.95	8045
2021-11-17	8.94	8.99	8.75	8.90	11090
2021-11-18	8.88	8.90	8.75	8.81	3389
2021-11-19	8.75	8.75	8.62	8.62	4546
2021-11-22	8.62	8.62	8.47	8.47	11727
2021-11-23	8.41	8.55	8.30	8.48	4196
2021-11-24	8.35	8.57	8.35	8.57	3799
2021-11-26	8.42	8.42	8.29	8.30	6839
2021-11-29	8.25	8.25	8.00	8.03	6854
2021-11-30	8.11	8.12	7.94	8.04	2586
2021-12-01	8.04	8.10	7.99	7.99	2597
2021-12-02	7.93	7.95	7.80	7.81	6894
2021-12-03	7.68	7.78	7.58	7.58	7155
2021-12-06	7.77	7.97	7.71	7.91	10782
2021-12-07	8.24	8.34	8.24	8.30	2388
2021-12-08	8.25	8.38	8.25	8.33	2873
2021-12-09	8.30	8.37	8.23	8.25	5199
2021-12-10	8.19	8.19	8.12	8.12	972
2021-12-13	8.14	8.30	8.14	8.30	1078
2021-12-14	8.35	8.35	8.12	8.12	1319
2021-12-15	8.07	8.37	7.99	8.36	14607
2021-12-16	8.29	8.56	8.21	8.29	9888
2021-12-17	8.49	8.49	8.17	8.24	2085
2021-12-20	8.27	8.46	8.25	8.43	8355
2021-12-21	8.37	8.49	8.37	8.44	2740
2021-12-22	9.04	9.19	8.41	8.98	19228
2021-12-23	8.75	8.86	8.49	8.75	2440
2021-12-27	8.83	8.91	8.83	8.91	3362
2021-12-28	8.82	8.82	8.79	8.79	914
2021-12-29	8.66	8.79	8.60	8.60	1926
2021-12-30	8.74	8.76	8.70	8.70	2054
2021-12-31	9.25	9.25	8.94	8.94	801
2022-01-03	8.85	8.93	8.84	8.86	2316
2022-01-04	8.72	8.72	8.72	8.72	388
2022-01-05	9.00	9.00	8.87	8.87	939
2022-01-06	9.46	9.55	8.60	9.00	8252
2022-01-07	9.10	9.56	8.60	9.45	3837
2022-01-10	9.45	9.45	9.45	9.45	1160
2022-01-11	8.73	8.99	8.73	8.99	1012
2022-01-12	9.43	9.48	8.87	9.33	4256
2022-01-13	9.38	9.38	9.30	9.34	2546
2022-01-14	9.26	9.26	9.26	9.26	298
2022-01-18	9.35	9.54	9.15	9.25	2709
2022-01-19	9.06	9.06	9.06	9.06	418
2022-01-20	9.09	9.24	9.09	9.24	442
2022-01-21	0.00	0.00	0.00	9.24	255
2022-01-24	8.62	8.62	7.76	7.76	4130
2022-01-25	8.70	8.89	8.54	8.79	6252
2022-01-26	9.00	9.04	8.79	8.79	5951
2022-01-27	8.67	8.67	8.31	8.31	1405
2022-01-28	8.50	8.61	8.42	8.60	2802
2022-01-31	8.81	8.97	8.81	8.97	627
2022-02-01	9.13	9.24	8.82	8.82	5101
2022-02-02	9.98	10.34	9.73	10.05	72982
2022-02-03	9.58	9.66	9.49	9.66	6384
2022-02-04	9.43	9.60	9.43	9.57	2636
2022-02-07	9.94	10.00	9.84	9.84	1716
2022-02-08	9.05	9.65	8.15	9.65	1862
2022-02-09	9.72	10.00	9.49	10.00	18361
2022-02-10	9.98	10.08	9.50	9.82	6212
2022-02-11	9.96	9.96	9.15	9.15	3719
2022-02-14	9.62	9.62	9.50	9.50	2377
2022-02-15	9.60	9.69	9.58	9.58	1387
2022-02-16	9.63	9.65	8.91	9.06	3941
2022-02-17	9.01	9.32	8.93	8.93	2089
2022-02-18	8.88	9.03	8.56	8.57	1332
2022-02-22	8.84	8.84	8.55	8.55	1214
2022-02-23	8.76	8.77	8.41	8.41	816
2022-02-24	8.34	8.52	8.24	8.52	5501
2022-02-25	8.69	9.34	8.27	9.25	13522
2022-03-01	9.25	9.25	9.25	9.25	1829
2022-03-02	8.65	9.17	8.59	8.80	8241
2022-03-03	8.59	9.55	7.75	8.14	6181
2022-03-04	7.63	8.34	7.63	8.34	13014
2022-03-07	7.94	8.06	7.77	8.00	3607
2022-03-08	7.96	7.97	7.41	7.75	6003
2022-03-09	8.28	8.64	7.90	8.64	1484
2022-03-10	8.44	8.64	8.08	8.64	4606
2022-03-11	8.36	8.52	8.34	8.52	1145
2022-03-14	8.37	8.37	8.36	8.37	1165
2022-03-15	8.39	8.50	8.20	8.20	2311
2022-03-16	8.60	8.73	8.60	8.73	3285
2022-03-17	8.08	8.84	8.08	8.84	837
2022-03-18	8.09	9.10	7.98	8.19	4186
2022-03-21	8.56	8.56	8.11	8.45	3116
2022-03-22	8.24	8.49	7.92	8.49	2302
2022-03-23	8.27	9.09	8.20	8.20	1741
2022-03-24	8.13	8.13	8.13	8.13	948
2022-03-25	8.06	8.54	7.80	7.87	11885
2022-03-28	8.37	8.63	7.91	8.30	7823
2022-03-29	8.50	8.66	8.03	8.55	3913
2022-03-30	8.77	9.65	8.77	9.65	3081
2022-03-31	9.63	9.63	8.95	8.99	6144
2022-04-01	9.06	9.91	8.70	8.70	17121
2022-04-04	8.93	9.11	8.93	9.00	1619
2022-04-05	9.28	9.72	9.28	9.65	2342
2022-04-06	9.08	9.32	9.02	9.12	6698
2022-04-07	9.30	9.49	9.30	9.49	1287
2022-04-08	9.26	9.29	9.26	9.29	1275
2022-04-12	8.65	8.69	8.65	8.69	1723
2022-04-13	9.07	9.22	9.07	9.22	865
2022-04-14	9.28	9.28	9.23	9.23	1092
2022-04-18	8.68	9.35	8.50	8.75	2389
2022-04-19	9.33	9.33	9.00	9.00	369
2022-04-20	8.70	9.14	8.40	8.74	4478
2022-04-21	9.09	9.40	8.44	8.98	9001
2022-04-22	8.66	9.20	8.61	8.62	3398
2022-04-25	8.50	8.53	8.45	8.53	1738
2022-04-26	8.44	8.44	8.44	8.44	243
2022-04-27	8.28	8.45	8.07	8.11	2829
2022-04-28	8.00	8.40	7.51	8.12	15576
2022-04-29	8.30	8.47	8.22	8.30	4214
2022-05-02	8.02	8.20	7.70	8.11	2437
2022-05-03	8.14	8.37	7.59	8.27	2248
2022-05-04	8.40	8.40	7.60	8.37	4532
2022-05-05	8.26	8.73	7.70	8.40	21001
2022-05-06	8.00	8.35	7.50	7.88	4488
2022-05-09	7.66	8.22	6.73	7.40	11295
2022-05-10	7.61	7.63	7.00	7.37	2342
2022-05-11	7.56	8.51	6.71	7.30	8883
2022-05-12	7.25	8.04	7.18	7.58	10547
2022-05-13	7.50	8.58	7.21	8.05	11376
2022-05-16	7.69	8.16	7.41	8.16	6991
2022-05-17	7.86	8.25	7.72	7.86	1774
2022-05-18	7.79	8.20	7.10	7.32	4570
2022-05-19	7.80	7.80	7.80	7.80	529
2022-05-20	8.00	8.21	8.00	8.18	1174
2022-05-23	8.26	8.26	8.26	8.26	144
2022-05-24	8.17	8.17	8.14	8.14	302
2022-05-25	8.09	8.09	8.09	8.09	1005
2022-05-26	8.39	8.70	8.15	8.15	3290
2022-05-27	8.06	8.23	8.00	8.23	730
2022-05-31	8.23	8.26	8.13	8.13	4070
2022-06-01	8.00	8.02	8.00	8.00	2801
2022-06-02	7.97	8.10	7.71	7.71	2494
2022-06-03	8.01	8.04	7.89	8.01	4122
2022-06-06	8.04	8.47	8.04	8.47	3912
2022-06-07	8.19	8.70	8.19	8.50	1035
2022-06-08	8.22	8.61	8.10	8.61	4418
2022-06-09	8.22	8.22	8.22	8.22	310
2022-06-10	7.84	8.00	7.50	7.88	8019
2022-06-13	7.40	7.55	7.40	7.50	1377
2022-06-14	7.31	7.31	6.69	7.10	7234
2022-06-15	7.18	7.20	7.17	7.20	2570
2022-06-16	7.06	7.06	6.10	6.61	5771
2022-06-17	6.71	7.40	6.71	7.27	9063
2022-06-21	7.52	7.97	7.52	7.70	6348
2022-06-22	7.50	8.05	7.35	7.71	5040
2022-06-24	8.10	8.10	7.25	7.66	1680
2022-06-27	7.90	8.02	7.68	7.80	4631
2022-06-29	7.80	7.80	7.05	7.55	1504
2022-06-30	8.20	8.76	7.61	8.76	1811
2022-07-01	8.06	8.06	7.86	7.86	1993
2022-07-05	7.80	7.80	6.85	6.85	4229
2022-07-06	7.34	7.34	7.34	7.34	1049
2022-07-07	7.51	7.51	7.26	7.42	1985
2022-07-11	7.75	7.75	7.74	7.75	1055
2022-07-12	7.61	7.61	7.61	7.61	129
2022-07-13	7.37	7.60	7.37	7.60	3328
2022-07-15	7.26	7.26	7.26	7.26	177
2022-07-18	7.58	7.58	7.58	7.58	236
2022-07-19	7.58	7.73	7.58	7.58	1228
2022-07-20	7.84	7.98	7.84	7.98	1297
2022-07-21	8.16	8.16	8.16	8.16	222
2022-07-22	8.10	8.10	8.10	8.10	137
2022-07-25	8.00	8.00	7.58	7.58	404
2022-07-26	7.77	7.77	7.65	7.68	1981
2022-07-27	7.62	7.62	7.62	7.62	244
2022-08-01	7.67	8.23	7.65	8.05	1785
2022-08-02	7.90	8.20	7.60	7.60	4599
2022-08-03	8.13	8.13	7.91	7.91	1102
2022-08-04	8.89	8.90	8.88	8.90	2539
2022-08-05	9.05	9.18	9.01	9.18	3780
2022-08-08	9.65	9.90	9.51	9.65	10998
2022-08-09	9.98	10.28	9.76	10.25	2295
2022-08-10	10.31	10.49	10.31	10.38	1335
2022-08-11	10.60	10.74	10.60	10.74	1924
2022-08-12	10.41	10.60	10.25	10.25	8921
2022-08-15	10.65	10.97	10.60	10.97	2386
2022-08-16	10.99	11.49	10.99	11.47	2547
2022-08-17	11.32	11.32	11.24	11.26	4127
2022-08-18	11.40	11.75	11.24	11.47	6539
2022-08-19	11.56	11.56	11.55	11.56	1377
2022-08-22	11.11	11.53	11.11	11.16	810
2022-08-23	11.70	12.07	11.70	12.06	17240
2022-08-24	12.02	12.37	12.02	12.26	5746
2022-08-25	12.37	12.98	12.37	12.63	5085
2022-08-26	12.22	12.22	11.45	12.12	10142
2022-08-29	12.05	12.46	11.66	12.44	2219
2022-08-30	11.65	11.91	11.54	11.54	4993
2022-08-31	11.85	12.11	11.85	12.11	524
2022-09-01	11.81	11.81	11.81	11.81	462
2022-09-02	12.02	12.72	12.02	12.59	2186
2022-09-06	12.34	12.34	11.27	11.96	4670
2022-09-07	11.82	11.82	11.82	11.82	307
2022-09-08	12.10	12.64	12.10	12.16	1474
2022-09-09	12.75	12.78	12.40	12.40	13923
2022-09-12	12.25	12.40	12.23	12.40	2869
2022-09-13	11.67	12.08	11.65	12.08	1483
2022-09-15	11.75	11.83	11.70	11.70	1315
2022-09-16	12.13	12.24	11.16	11.16	5318
2022-09-19	11.30	11.64	11.25	11.25	2091
2022-09-20	11.75	11.75	11.25	11.25	2199
2022-09-21	11.62	11.62	11.59	11.59	512
2022-09-22	11.25	11.25	10.58	10.63	3963
2022-09-23	10.63	10.86	10.60	10.86	1868
2022-09-26	10.80	10.83	9.44	10.43	5970
2022-09-27	10.17	11.44	9.85	10.30	20202
2022-09-28	10.47	10.65	9.65	10.51	21707
2022-09-29	10.76	10.76	9.95	10.69	7848
2022-09-30	10.15	10.65	9.84	9.84	2326
2022-10-03	10.15	10.71	9.52	10.70	10412
2022-10-04	11.00	12.04	10.80	11.66	15171
2022-10-05	10.74	10.98	9.87	10.70	17543
2022-10-06	10.76	10.80	9.99	10.10	19003
2022-10-07	9.97	10.80	9.97	10.39	12991
2022-10-10	10.10	10.15	9.40	9.46	18578
2022-10-11	9.35	10.23	9.00	9.20	12550
2022-10-12	9.55	9.55	9.27	9.27	1212
2022-10-13	9.25	9.38	9.25	9.30	711
2022-10-14	9.90	9.90	8.65	9.25	11688
2022-10-17	9.70	9.88	9.23	9.50	15619
2022-10-18	9.74	10.07	9.68	10.07	1237
2022-10-19	9.68	9.70	8.98	9.30	7170
2022-10-20	9.40	9.78	9.15	9.78	2198
2022-10-21	9.28	9.61	9.28	9.51	1266
2022-10-24	9.30	10.07	9.30	10.07	1131
2022-10-25	9.60	9.72	9.60	9.60	884
2022-10-26	9.17	9.17	9.17	9.17	104
2022-10-28	9.75	9.94	9.00	9.38	6480
2022-10-31	10.07	10.37	9.00	9.69	10832
2022-11-01	10.70	12.70	9.95	11.40	33869
2022-11-02	11.40	11.50	10.13	11.40	19259
2022-11-03	11.49	11.50	11.07	11.17	3962
2022-11-04	10.80	10.93	10.80	10.87	3521
2022-11-07	10.86	11.58	10.52	11.40	6204
2022-11-08	10.96	11.01	10.06	10.80	7445
2022-11-09	11.04	11.04	10.85	11.02	2204
2022-11-10	11.10	11.13	10.99	10.99	3685
2022-11-11	11.25	11.49	11.16	11.49	22505
2022-11-14	11.49	11.68	11.03	11.46	9963
2022-11-15	11.68	11.70	11.58	11.69	1095
2022-11-16	11.75	11.80	11.63	11.74	16167
2022-11-17	11.07	11.07	11.07	11.07	1006
2022-11-18	11.45	11.75	11.45	11.45	2482
2022-11-21	12.00	12.00	11.90	11.93	2719
2022-11-22	11.79	12.00	11.10	11.70	6462
2022-11-23	11.77	11.93	11.75	11.75	2222
2022-11-25	12.00	12.54	11.50	11.76	8058
2022-11-28	11.89	12.93	11.89	12.25	18730
2022-11-29	12.35	13.25	11.76	12.50	4645
2022-11-30	12.70	13.06	12.31	12.46	9143
2022-12-01	13.19	13.19	13.06	13.06	1589
2022-12-02	12.28	13.25	12.28	13.25	8459
2022-12-05	13.29	13.63	12.50	13.50	7005
2022-12-06	12.86	12.86	11.31	11.99	16612
2022-12-07	12.39	12.39	12.00	12.00	1415
2022-12-08	12.49	12.49	11.80	11.94	4384
2022-12-09	12.39	12.47	11.35	12.47	5856
2022-12-12	11.67	12.16	11.67	12.16	3278
2022-12-13	11.75	11.99	11.18	11.68	3124
2022-12-14	11.28	11.81	11.28	11.81	1385
2022-12-15	11.96	11.96	10.69	11.35	2093
2022-12-16	11.12	11.12	11.12	11.12	810
2022-12-19	11.01	11.09	10.72	11.05	1567
2022-12-20	10.43	11.05	10.43	10.56	3606
2022-12-21	11.53	11.53	11.45	11.45	827
2022-12-22	12.28	12.28	11.45	11.77	4543
2022-12-23	11.92	11.92	11.59	11.75	2066
2022-12-27	11.46	11.89	11.22	11.22	4628
2022-12-28	11.22	11.22	10.97	11.00	502
2022-12-29	10.89	11.31	10.89	11.31	3684
2022-12-30	11.81	11.81	10.34	11.03	2276
2023-01-03	12.04	12.29	11.51	11.51	6516
2023-01-04	11.99	11.99	11.99	11.51	1005
2023-01-05	11.79	11.81	11.65	11.80	1650
2023-01-06	11.82	12.21	11.80	12.15	2175
2023-01-09	12.07	12.21	11.44	11.84	2701
2023-01-10	12.27	12.39	11.61	11.76	5594
2023-01-11	11.86	11.88	11.86	11.88	1040
2023-01-12	12.50	12.88	11.87	11.87	3548
2023-01-13	12.89	13.50	12.89	13.44	5378
2023-01-17	14.21	15.00	13.40	14.78	10713
2023-01-18	14.54	14.80	13.87	14.41	8063
2023-01-19	14.62	14.62	14.25	14.62	3595
2023-01-20	14.27	14.27	14.27	14.27	973
2023-01-23	13.57	14.20	13.57	13.75	4686
2023-01-24	13.48	13.70	13.38	13.55	7972
2023-01-25	13.68	13.68	13.68	13.68	750
2023-01-26	13.84	13.84	13.84	13.84	354
2023-01-27	14.00	14.25	14.00	14.25	1512
2023-01-30	14.25	14.25	13.97	14.00	2272
2023-01-31	13.17	13.59	13.17	13.37	6498
2023-02-01	13.50	14.16	13.45	13.45	8468
2023-02-02	13.49	13.59	13.23	13.29	3283
2023-02-03	13.36	13.36	13.29	13.29	815
2023-02-06	13.25	13.25	13.25	13.25	697
2023-02-07	13.38	14.76	12.33	13.25	25788
2023-02-08	13.34	13.70	12.95	12.95	765
2023-02-09	13.04	13.04	13.04	13.04	578
2023-02-10	13.63	13.70	13.63	13.70	2170
2023-02-13	12.80	13.78	12.80	13.78	2039
2023-02-14	13.04	13.12	13.04	13.09	2953
2023-02-15	13.13	13.13	13.13	13.13	673
2023-02-16	11.90	11.90	11.30	11.75	14933
2023-02-17	11.03	11.28	10.31	11.03	17304
2023-02-21	11.92	11.92	11.08	11.08	3240
2023-02-22	11.15	12.45	11.15	12.45	1981
2023-02-23	12.00	12.00	11.41	11.80	3446
2023-02-24	11.50	11.74	11.50	11.74	4227
2023-02-27	12.10	12.10	11.84	11.84	3564
2023-02-28	12.09	12.22	12.09	12.22	1749
2023-03-01	12.18	13.58	12.01	12.01	8229
2023-03-02	12.69	13.38	12.05	12.05	7426
2023-03-03	12.69	12.69	12.13	12.40	4893
2023-03-06	12.24	12.29	12.21	12.29	1995
2023-03-07	12.29	12.79	11.51	12.02	7838
2023-03-08	12.10	12.10	12.10	12.10	1355
2023-03-09	12.22	12.22	12.10	12.13	1910
2023-03-10	12.02	12.77	11.80	11.80	5761
2023-03-13	11.52	12.11	11.50	12.11	4860
2023-03-14	12.15	12.79	11.70	12.65	10306
2023-03-15	11.76	12.32	11.45	12.19	3471
2023-03-16	12.18	12.80	11.22	12.00	17015
2023-03-17	11.00	11.00	9.65	10.77	55643
2023-03-20	10.35	10.81	10.05	10.24	17738
2023-03-21	10.20	10.50	10.20	10.46	3828
2023-03-22	10.55	11.56	9.75	11.40	19887
2023-03-23	10.25	11.43	10.00	11.27	19820
2023-03-24	11.10	17.81	10.03	14.96	697428
2023-03-27	12.72	13.20	10.95	12.26	246047
2023-03-28	12.39	13.00	12.23	12.70	59003
2023-03-29	13.64	14.10	13.32	13.60	55974
2023-03-30	13.61	13.61	12.75	12.95	36614
2023-03-31	13.25	13.75	12.75	13.50	14262
2023-04-03	13.16	13.16	12.76	12.77	13861
2023-04-04	12.53	12.53	12.22	12.23	6707
2023-04-05	11.78	12.27	11.64	11.81	17145
2023-04-06	12.00	12.33	11.80	11.91	8111
2023-04-10	12.22	12.70	12.00	12.37	1461
2023-04-11	11.86	12.00	11.68	11.92	4689
2023-04-12	11.56	11.66	11.36	11.66	11478
2023-04-13	11.42	11.50	11.36	11.45	2919
2023-04-14	11.29	11.44	11.18	11.44	2763
2023-04-17	10.86	11.43	10.86	11.25	7529
2023-04-18	10.87	11.20	10.81	11.04	4381
2023-04-19	10.67	10.67	10.15	10.40	2013
2023-04-20	10.47	10.94	10.22	10.94	122193
2023-04-21	10.43	10.95	10.43	10.70	5726
2023-04-24	10.81	10.81	10.81	10.81	485
2023-04-25	10.70	11.00	10.43	10.86	1913
2023-04-26	10.34	10.95	10.34	10.89	1512
2023-04-27	10.88	10.99	10.32	10.99	1235
2023-04-28	11.07	11.12	11.07	11.12	2539
2023-05-01	11.29	11.29	11.00	11.00	674
2023-05-02	10.96	11.30	10.90	10.98	2745
2023-05-03	11.17	11.30	11.13	11.15	2624
2023-05-04	11.15	11.29	10.61	11.05	3381
2023-05-05	11.62	11.62	11.26	11.26	2025
2023-05-08	11.95	12.47	11.95	12.40	5694
2023-05-09	12.36	12.36	12.12	12.33	1598
2023-05-10	12.85	13.02	12.82	12.82	13957
2023-05-11	11.17	11.50	10.21	10.21	13146
2023-05-12	11.37	11.69	11.09	11.09	8600
2023-05-15	11.84	11.96	11.61	11.61	2952
2023-05-16	11.90	12.00	11.24	11.83	3126
2023-05-17	11.80	11.93	11.70	11.70	1784
2023-05-18	11.70	11.99	11.70	11.91	1994
2023-05-19	12.16	12.24	12.16	12.24	2659
2023-05-22	12.75	12.75	12.75	12.75	689
2023-05-23	12.75	12.75	12.75	12.75	999
2023-05-24	12.50	12.50	12.05	12.50	1893
2023-05-25	12.40	12.41	11.65	12.30	3842
2023-05-26	12.51	12.58	12.42	12.58	4853
2023-05-30	12.41	12.59	12.01	12.01	2858
2023-05-31	12.00	12.00	12.00	12.00	540
2023-06-01	12.14	12.14	12.14	12.14	398
2023-06-05	11.83	11.83	11.67	11.67	2060
2023-06-06	11.78	12.03	11.78	12.03	5665
2023-06-07	11.79	11.79	11.79	11.79	758
2023-06-08	10.88	11.11	10.88	11.11	2513
2023-06-09	11.80	12.73	10.82	12.20	1771
2023-06-12	12.50	12.50	11.94	11.94	6953
2023-06-13	12.75	12.75	12.75	12.75	388
2023-06-14	12.11	12.15	12.11	12.11	3242
2023-06-15	12.10	12.56	12.10	12.31	653
2023-06-16	11.99	12.15	11.99	12.05	1750
2023-06-20	11.57	12.08	11.57	11.99	3430
2023-06-23	11.38	11.39	10.99	10.99	1789
2023-06-27	11.48	11.50	10.96	11.26	5903
2023-06-28	11.62	11.78	11.40	11.78	1364
2023-06-30	11.76	11.76	11.63	11.65	1527
2023-07-03	11.65	12.05	11.15	11.15	1615
2023-07-05	11.45	11.63	11.45	11.45	2584
2023-07-10	11.55	11.55	11.55	11.55	246
2023-07-11	11.84	11.84	11.78	11.78	534
2023-07-12	12.05	12.07	11.51	11.51	7452
2023-07-13	12.20	12.36	12.20	12.23	22560
2023-07-14	12.41	12.41	12.20	12.20	720
2023-07-17	12.29	12.35	12.25	12.30	5518
2023-07-18	12.47	12.47	11.52	11.52	2139
2023-07-19	11.47	12.31	11.47	11.83	1951
2023-07-20	12.72	12.72	12.50	12.50	1621
2023-07-21	12.39	12.50	12.39	12.50	557
2023-07-25	11.86	11.86	11.86	11.86	202
2023-07-27	11.62	12.00	11.04	12.00	3647
2023-07-31	12.49	12.49	12.49	12.49	270
2023-08-03	12.50	12.50	12.50	12.50	301
2023-08-04	12.18	12.53	12.18	12.53	3711
2023-08-07	12.30	12.30	11.64	11.94	1144
2023-08-09	12.05	12.27	12.05	12.27	1929
2023-08-10	12.20	12.48	12.20	12.28	2152
2023-08-11	12.20	12.40	11.74	12.40	1453
2023-08-15	12.14	12.14	11.71	12.00	943
2023-08-16	12.23	12.23	12.10	12.10	416
2023-08-18	12.28	12.28	11.81	11.83	875
2023-08-21	12.10	12.21	11.76	11.76	20223
2023-08-22	12.68	12.78	12.63	12.70	3103
2023-08-23	12.85	12.92	12.49	12.78	4011
2023-08-24	12.92	12.92	12.65	12.85	1037
2023-08-25	12.27	12.27	12.27	12.27	344
2023-08-28	12.28	12.48	12.28	12.30	582
2023-08-29	12.27	12.27	12.27	12.27	471
2023-08-30	12.90	12.90	12.32	12.60	2359
2023-09-01	12.59	12.71	11.83	11.83	556
2023-09-05	12.50	12.50	12.50	12.50	120
2023-09-06	12.27	12.48	12.27	12.48	348
2023-09-07	12.30	12.30	12.25	12.25	3012
2023-09-08	12.25	12.25	12.25	12.25	1029
2023-09-11	12.45	12.45	12.45	12.45	200
2023-09-12	12.91	12.91	12.80	12.80	1081
2023-09-13	12.95	13.19	12.37	12.96	2727
2023-09-14	12.75	13.00	12.75	13.00	572
2023-09-15	13.20	13.50	13.20	13.50	1732
2023-09-18	13.80	13.80	13.80	13.80	607
2023-09-19	12.98	13.80	11.68	13.80	4786
2023-09-20	13.50	15.00	13.40	13.93	9610
2023-09-21	13.50	16.71	13.33	15.98	11385
2023-09-22	12.96	13.24	12.86	12.90	23103
2023-09-25	12.88	14.75	12.74	13.29	15355
2023-09-26	12.92	14.00	12.51	13.34	10803
2023-09-27	12.71	13.24	12.52	12.85	6541
2023-09-28	12.93	13.40	12.13	12.82	8511
2023-09-29	12.76	13.25	10.00	11.40	12119
2023-10-02	12.56	12.56	11.50	11.57	2807
2023-10-03	11.93	12.53	11.33	12.53	4640
2023-10-04	11.71	11.71	11.33	11.33	925
2023-10-05	11.84	11.84	11.84	11.84	410
2023-10-06	11.77	12.23	11.75	12.23	1353
2023-10-09	11.71	11.71	11.71	11.71	538
2023-10-10	11.82	11.87	11.00	11.00	1255
2023-10-11	11.69	12.37	11.66	11.66	4362
2023-10-12	11.63	11.94	11.61	11.85	2500
2023-10-13	11.85	12.40	11.39	12.00	2797
2023-10-16	11.40	11.99	11.16	11.51	7239
2023-10-17	11.32	11.32	11.31	11.31	1402
2023-10-18	11.12	11.24	9.70	10.60	7010
2023-10-19	10.69	10.73	10.00	10.00	4275
2023-10-20	10.70	10.70	10.51	10.67	1991
2023-10-23	10.70	10.97	10.19	10.19	4366
2023-10-24	10.71	10.99	10.71	10.71	2491
2023-10-25	10.42	10.75	10.20	10.40	6006
2023-10-26	11.33	11.68	10.92	10.92	7295
2023-10-27	11.59	11.62	11.07	11.07	2274
2023-10-30	11.63	11.69	10.90	10.90	10797
2023-10-31	11.66	11.86	11.48	11.86	1312
2023-11-01	11.76	11.78	11.76	11.78	587
2023-11-02	12.00	12.00	12.00	12.00	423
2023-11-03	11.23	12.10	11.21	12.05	19269
2023-11-06	12.30	12.30	11.73	12.27	4606
2023-11-07	11.83	11.89	11.62	11.89	1824
2023-11-08	11.82	12.50	11.70	12.50	3132
2023-11-09	12.30	12.34	11.67	12.34	2840
2023-11-10	11.34	11.42	11.01	11.01	3036
2023-11-13	10.90	10.90	10.90	10.90	378
2023-11-14	11.00	11.00	11.00	11.00	650
2023-11-15	11.00	11.47	11.00	11.47	4975
2023-11-16	11.26	11.26	11.26	11.26	518
2023-11-17	11.50	11.70	11.50	11.65	6970
2023-11-24	11.65	11.65	11.65	11.65	264
2023-11-27	11.20	11.70	10.91	11.70	1321
2023-11-30	11.29	11.55	11.21	11.55	1523
2023-12-04	11.36	11.49	11.29	11.29	1439
2023-12-05	11.47	11.52	11.08	11.25	2409
2023-12-06	11.25	11.88	11.18	11.18	1411
2023-12-07	11.38	12.00	11.38	12.00	1171
2023-12-11	11.34	11.89	11.32	11.88	1097
2023-12-12	11.40	11.44	10.50	11.12	7556
2023-12-13	11.00	11.40	11.00	11.40	1704
2023-12-14	11.46	11.90	11.45	11.80	1834
2023-12-15	11.80	11.80	11.80	11.80	2362
2023-12-18	11.10	11.36	9.99	11.36	7115
2023-12-20	11.47	11.47	11.21	11.21	1138
2023-12-21	11.30	11.30	10.80	10.85	1578
2023-12-22	11.60	11.60	11.09	11.59	1504
2023-12-26	11.60	12.40	11.60	12.00	2854
2023-12-28	11.45	11.45	11.41	11.43	855
2023-12-29	11.43	11.43	11.43	11.43	454
2024-01-02	11.67	11.92	11.50	11.50	685
2024-01-03	11.06	11.06	11.06	11.06	282
2024-01-04	11.53	12.00	11.53	12.00	669
2024-01-05	12.22	12.22	12.22	12.22	239
2024-01-08	12.50	12.70	12.50	12.69	1852
2024-01-09	12.95	12.95	12.95	12.95	887
2024-01-10	13.06	13.14	13.00	13.00	947
2024-01-12	12.51	13.00	12.02	12.90	3316
2024-01-16	12.29	12.74	12.13	12.74	3392
2024-01-17	12.05	12.42	12.05	12.42	885
2024-01-18	12.09	12.09	12.09	12.09	595
2024-01-19	12.01	12.13	12.01	12.13	1628
2024-01-22	12.00	12.01	12.00	12.01	785
2024-01-23	12.25	12.75	11.20	12.00	2783
2024-01-24	12.77	12.77	11.98	11.98	1414
2024-01-25	12.68	12.68	12.61	12.64	4552
2024-01-26	12.52	12.69	12.49	12.69	2540
2024-01-29	12.49	12.99	12.49	12.99	1331
2024-01-31	12.71	12.75	12.71	12.75	1010
2024-02-01	12.42	12.42	12.42	12.42	668
2024-02-02	12.45	13.20	12.45	13.04	1219
2024-02-05	11.97	12.23	11.92	12.23	2295
2024-02-06	12.01	12.01	12.01	12.23	587
2024-02-07	11.96	12.93	11.77	12.93	1248
2024-02-08	11.80	12.00	11.80	12.00	1370
2024-02-09	11.84	11.84	11.03	11.20	2944
2024-02-12	12.06	13.20	12.06	13.20	3252
2024-02-13	11.39	11.83	11.03	11.40	9343
2024-02-14	11.30	12.29	11.03	11.56	5075
2024-02-15	11.30	12.18	11.03	11.03	4693
2024-02-16	11.10	12.00	11.03	11.20	1808
2024-02-20	11.03	11.80	11.00	11.01	5234
2024-02-21	10.95	11.50	10.95	11.14	5895
2024-02-22	11.13	12.00	11.13	11.75	3937
2024-02-26	11.28	11.28	11.28	11.28	657
2024-02-27	11.26	11.60	11.16	11.16	1509
2024-02-28	11.28	11.44	10.74	11.10	2181
2024-02-29	11.18	11.45	11.18	11.45	4721
2024-03-01	11.37	11.37	11.37	11.37	466
2024-03-04	10.83	12.20	10.38	11.79	12666
2024-03-05	11.05	11.90	10.88	11.16	8192
2024-03-06	11.20	11.20	11.20	11.20	951
2024-03-07	11.20	11.41	11.20	11.41	1285
2024-03-08	11.61	11.61	11.51	11.51	865
2024-03-11	11.48	11.65	11.48	11.65	1449
2024-03-12	11.94	11.94	11.88	11.88	1000
2024-03-13	11.77	11.77	11.11	11.11	1181
2024-03-14	11.06	11.07	10.92	10.92	4901
2024-03-15	11.42	11.49	11.34	11.49	2653
2024-03-18	11.80	11.80	10.71	11.50	9743
2024-03-19	11.32	11.32	10.72	11.00	1817
2024-03-20	11.14	11.18	11.14	11.18	458
2024-03-21	11.03	11.03	11.03	11.03	1238
2024-03-22	11.26	11.27	11.26	11.27	239
2024-03-25	11.30	11.30	11.30	11.30	460
2024-03-26	11.15	11.15	10.85	10.85	928
2024-03-27	10.80	10.85	10.79	10.84	1164
2024-04-01	11.00	11.29	10.55	11.29	1976
2024-04-02	10.87	10.87	10.76	10.76	1173
2024-04-03	10.96	10.96	10.96	10.96	312
2024-04-04	10.69	10.69	10.69	10.69	441
2024-04-05	10.76	10.76	10.60	10.60	616
2024-04-08	10.65	10.65	10.65	10.65	372
2024-04-09	10.65	10.65	10.00	10.00	11762
2024-04-10	10.48	10.48	10.48	10.48	728
2024-04-11	10.75	11.30	10.74	11.30	3522
2024-04-12	10.81	10.81	10.53	10.53	1338
2024-04-15	10.53	10.78	10.40	10.78	1196
2024-04-16	10.07	10.17	10.07	10.17	1978
2024-04-17	10.12	10.55	10.01	10.17	9820
2024-04-18	9.33	9.70	9.27	9.33	3548
2024-04-19	9.35	10.18	9.33	10.00	6272
2024-04-22	9.95	9.95	9.92	9.92	889
2024-04-23	9.69	9.69	9.60	9.60	794
2024-04-24	9.73	9.89	9.63	9.83	2744
2024-04-25	9.59	10.71	9.42	10.45	4437
2024-04-26	9.53	9.94	9.53	9.80	1703
2024-04-29	9.91	9.91	9.91	9.91	1264
2024-04-30	9.36	9.77	9.36	9.77	1158
2024-05-01	9.80	10.45	9.80	10.45	1978
2024-05-02	9.37	10.00	9.37	10.00	3355
2024-05-03	9.84	10.00	9.37	10.00	1529
2024-05-06	9.79	9.95	9.59	9.73	1880
2024-05-07	9.56	9.66	9.56	9.66	428
2024-05-08	9.50	9.53	9.50	9.50	1439
2024-05-09	9.33	9.69	9.33	9.69	1057
2024-05-10	9.97	10.20	9.40	10.00	2927
2024-05-13	9.59	9.62	9.34	9.34	1435
2024-05-14	9.29	9.64	9.28	9.63	3384
2024-05-15	9.32	9.59	9.28	9.59	1816
2024-05-16	9.40	9.59	9.27	9.55	3202
2024-05-17	9.33	9.55	9.29	9.30	1094
2024-05-20	9.21	9.22	8.98	9.00	9951
2024-05-21	8.99	9.50	8.71	9.43	12262
2024-05-22	9.00	9.35	9.00	9.27	4033
2024-05-23	9.11	9.11	9.05	9.05	1154
2024-05-24	9.02	9.38	8.96	9.31	5404
2024-05-28	8.94	9.05	8.94	9.05	1983
2024-05-29	9.05	9.30	8.78	9.28	3444
2024-05-30	8.79	9.42	8.79	8.93	2176
2024-05-31	8.88	9.87	8.71	9.15	8039
2024-06-03	9.01	9.49	8.89	9.24	2079
2024-06-04	8.96	9.22	8.58	8.75	3903
2024-06-05	8.73	9.00	7.68	7.68	18415
2024-06-06	8.68	10.00	8.63	8.73	48894
2024-06-07	8.53	8.59	8.44	8.44	2562
2024-06-10	8.06	8.36	8.06	8.19	2341
2024-06-11	8.81	8.81	8.29	8.54	1714
2024-06-12	8.42	8.60	8.23	8.41	8277
2024-06-13	8.26	8.60	8.26	8.60	1144
2024-06-14	8.22	8.60	7.67	8.60	12485
2024-06-17	8.34	8.58	8.00	8.23	9121
2024-06-18	8.34	8.60	8.22	8.55	17930
2024-06-20	8.51	8.51	7.92	8.16	9455
2024-06-21	7.79	7.84	6.97	7.27	7875
2024-06-24	8.00	8.49	8.00	8.27	5154
2024-06-25	8.02	8.02	7.72	7.72	1517
2024-06-26	7.95	8.10	7.55	8.09	1588
2024-06-27	8.14	8.14	7.62	7.86	4173
2024-06-28	7.91	8.35	7.91	8.35	6777
2024-07-01	8.25	8.25	8.05	8.05	15884
2024-07-02	8.05	8.07	8.05	8.05	1317
2024-07-03	8.43	8.43	8.43	8.43	420
2024-07-05	8.17	8.40	8.07	8.13	1379
2024-07-08	8.34	8.34	8.17	8.17	1173
2024-07-09	8.47	8.47	8.21	8.21	386
2024-07-10	8.46	8.51	8.00	8.28	4608
2024-07-11	8.66	8.71	7.75	8.38	10383
2024-07-12	9.00	9.00	8.76	8.76	602
2024-07-15	8.71	8.71	8.71	8.71	1257
2024-07-16	8.82	8.82	8.53	8.53	1511
2024-07-17	8.72	8.85	8.72	8.85	505
2024-07-18	8.69	8.81	8.69	8.77	1844
2024-07-19	8.51	8.51	8.51	8.51	230
2024-07-22	8.62	8.65	8.24	8.65	1729
2024-07-23	8.66	8.96	8.57	8.96	1922
2024-07-24	8.50	8.51	8.30	8.49	2867
2024-07-25	8.77	8.77	8.48	8.50	1372
2024-07-26	8.44	8.44	7.99	7.99	3031
2024-07-29	8.32	8.32	6.65	6.82	9407
2024-07-30	8.32	8.87	7.82	7.82	67688
2024-07-31	8.69	8.70	8.01	8.33	10514
2024-08-01	8.21	8.21	7.59	7.63	3647
2024-08-02	7.72	7.77	7.25	7.25	16933
2024-08-05	7.30	7.58	7.29	7.58	3452
2024-08-06	7.78	8.09	7.70	8.09	1570
2024-08-07	8.00	8.10	7.51	7.90	15099
2024-08-08	7.91	7.91	7.85	7.85	697
2024-08-09	7.79	8.00	7.79	8.00	1451
2024-08-12	7.53	8.09	7.53	7.62	9161
2024-08-13	7.59	7.85	7.20	7.42	12619
2024-08-14	7.84	8.00	7.84	8.00	1342
2024-08-15	7.97	7.97	7.50	7.72	3133
2024-08-16	7.93	7.93	7.72	7.76	1235
2024-08-19	8.07	8.16	7.88	7.98	5088
2024-08-20	8.05	8.05	7.52	7.82	7178
2024-08-21	7.94	8.33	7.79	8.18	10968
2024-08-22	8.35	8.35	7.95	7.95	12227
2024-08-23	7.62	7.78	7.55	7.56	9441
2024-08-26	7.90	7.98	7.76	7.80	8962
2024-08-27	7.87	8.12	7.73	8.12	1282
2024-08-28	7.46	7.62	7.46	7.47	1128
2024-08-29	7.77	7.90	7.67	7.78	2811
2024-08-30	7.79	8.04	7.47	7.69	2469
2024-09-03	7.68	7.70	7.41	7.60	5326
2024-09-04	7.50	7.69	7.15	7.46	2245
2024-09-05	7.49	7.60	7.32	7.37	4776
2024-09-06	7.38	7.38	7.08	7.08	6554
2024-09-09	7.07	7.45	6.73	6.99	13378
2024-09-10	7.25	7.25	6.96	7.04	6360
2024-09-11	7.39	7.48	7.06	7.12	10794
2024-09-12	7.30	7.53	7.10	7.53	9252
2024-09-13	7.76	7.99	7.40	7.50	2683
2024-09-16	8.03	8.04	7.50	7.80	12171
2024-09-17	7.97	8.06	7.60	7.92	3062
2024-09-18	7.91	7.94	7.91	7.94	1370
2024-09-19	7.83	8.04	7.73	8.04	4482
2024-09-20	7.67	7.67	7.53	7.59	4399
2024-09-23	7.66	7.66	7.66	7.66	1082
2024-09-24	7.60	7.60	7.60	7.60	330
2024-09-25	7.70	7.76	7.70	7.70	7181
2024-09-26	7.94	8.03	7.84	8.03	6373
2024-09-27	8.32	8.65	8.16	8.49	8832
2024-09-30	8.25	8.25	8.25	8.25	774
2024-10-01	8.02	8.59	7.68	8.59	23858
2024-10-02	8.03	8.49	7.90	8.10	4811
2024-10-03	8.11	8.45	7.68	8.45	25119
2024-10-04	8.16	8.16	8.04	8.04	2388
2024-10-07	8.85	8.88	8.33	8.40	17997
2024-10-08	8.66	8.71	8.58	8.71	561
2024-10-09	8.50	8.80	8.00	8.65	16730
2024-10-10	8.63	9.09	8.63	8.78	8607
2024-10-11	8.82	8.82	8.22	8.50	7746
2024-10-14	8.62	8.80	8.36	8.51	8195
2024-10-15	8.77	8.79	8.53	8.70	4057
2024-10-16	8.60	8.68	8.60	8.68	1535
2024-10-17	8.51	8.81	8.51	8.61	5287
2024-10-18	8.69	9.16	8.69	9.16	942
2024-10-21	8.91	8.91	8.91	8.91	543
2024-10-22	9.14	9.26	8.35	8.94	5803
2024-10-23	9.56	9.56	8.60	8.96	14213
2024-10-24	8.29	8.46	7.93	8.30	6436
2024-10-25	8.77	8.78	8.43	8.70	6324
2024-10-28	8.68	8.84	8.56	8.84	2504
2024-10-29	8.66	8.70	8.63	8.68	2094
2024-10-30	8.69	8.86	8.69	8.86	2221
2024-10-31	8.83	8.91	8.40	8.91	6628
2024-11-01	8.50	8.90	8.46	8.52	7831
2024-11-04	8.41	8.69	8.28	8.33	10576
2024-11-05	8.20	8.20	8.13	8.13	1021
2024-11-06	7.86	8.09	7.80	7.90	8313
2024-11-07	8.06	8.50	8.01	8.31	9135
2024-11-08	8.31	8.65	7.97	8.17	8109
2024-11-11	8.07	8.20	7.80	8.00	6843
2024-11-12	8.02	8.55	7.77	8.00	5664
2024-11-13	7.74	8.10	7.70	8.10	5264
2024-11-14	8.01	8.28	7.78	7.90	10246
2024-11-15	7.80	8.18	7.60	8.18	13064
2024-11-18	7.66	7.75	7.52	7.75	6434
2024-11-19	7.51	7.55	7.47	7.55	1949
2024-11-20	7.50	7.68	7.46	7.68	8255
2024-11-21	7.40	7.80	7.31	7.76	13678
2024-11-22	7.69	7.80	7.53	7.53	5203
2024-11-25	7.85	7.95	7.64	7.65	10451
2024-11-26	7.61	7.65	7.41	7.45	1690
2024-11-27	7.55	7.95	7.55	7.58	4558
2024-11-29	7.70	7.83	7.35	7.35	5887
2024-12-02	7.62	7.80	7.36	7.55	10724
2024-12-03	7.69	7.71	7.47	7.47	1590
2024-12-04	7.58	7.77	7.55	7.74	13817
2024-12-05	7.83	7.83	7.56	7.56	1927
2024-12-06	7.77	7.78	7.56	7.72	7858
2024-12-09	8.44	8.79	8.08	8.26	8330
2024-12-10	8.70	8.79	8.26	8.74	4419
2024-12-11	9.59	9.59	9.26	9.27	32230
2024-12-12	9.19	9.39	9.05	9.32	3223
2024-12-13	9.20	9.20	8.86	8.98	2978
2024-12-16	8.91	9.11	8.71	8.89	7306
2024-12-17	8.90	8.90	8.80	8.80	2945
2024-12-18	8.48	8.58	8.29	8.49	12908
2024-12-19	9.04	9.04	8.24	8.94	3897
2024-12-20	9.10	9.27	9.05	9.10	3815
2024-12-23	9.50	10.45	9.10	10.43	16061
2024-12-24	10.55	10.55	9.34	10.55	6811
2024-12-26	10.61	11.07	10.33	10.60	5383
2024-12-27	10.01	10.22	9.87	10.22	6443
2024-12-30	9.99	9.99	9.70	9.70	4684
2024-12-31	9.90	10.29	9.89	10.07	4471
2025-01-02	10.03	10.60	9.99	10.46	9892
2025-01-03	10.23	10.23	9.89	9.89	5481
2025-01-06	9.55	10.15	9.52	10.15	5485
2025-01-07	9.64	10.08	9.64	9.81	6072
2025-01-08	9.76	10.15	9.56	9.75	1768
2025-01-10	9.94	9.95	9.71	9.71	2351
2025-01-13	9.39	10.15	9.14	9.37	5799
2025-01-14	9.77	9.93	9.39	9.93	1921
2025-01-15	9.43	9.91	9.37	9.38	3673
2025-01-16	9.67	9.89	9.39	9.53	3651
2025-01-17	9.66	10.01	9.51	10.01	8274
2025-01-21	9.88	9.99	9.29	9.55	21295
2025-01-22	9.32	9.78	9.09	9.09	10513
2025-01-23	9.50	9.50	9.08	9.29	3700
2025-01-24	9.46	9.46	8.88	9.10	1849
2025-01-27	9.13	9.25	8.81	9.00	2252
2025-01-28	9.00	9.57	8.88	8.88	7607
2025-01-29	8.94	8.94	8.49	8.84	3944
2025-01-30	9.03	9.12	8.80	8.80	2909
2025-01-31	8.96	9.35	8.74	8.76	3789
2025-02-03	8.75	8.75	7.95	8.20	9022
2025-02-04	8.60	8.72	8.42	8.42	6555
2025-02-05	8.67	8.76	8.50	8.50	1936
2025-02-06	8.63	8.87	8.61	8.87	1260
2025-02-07	8.79	8.93	8.67	8.78	29876
2025-02-10	8.85	9.00	8.49	8.77	5514
2025-02-11	8.77	9.24	7.95	8.56	15085
2025-02-12	8.72	8.95	8.14	8.95	3236
2025-02-13	8.89	8.89	8.47	8.85	4344
2025-02-14	9.06	9.20	8.76	9.20	3591
2025-02-18	9.35	9.50	8.86	9.46	2992
2025-02-19	9.18	9.42	8.50	8.52	2775
2025-02-20	9.09	9.12	8.53	8.95	6734
2025-02-21	9.10	9.20	8.81	8.86	2794
2025-02-24	9.65	9.65	9.01	9.24	4911
2025-02-25	9.50	9.50	9.12	9.12	3161
2025-02-26	9.49	9.49	9.15	9.15	1039
2025-02-27	9.23	9.39	8.54	8.54	3039
2025-02-28	9.06	9.19	8.50	8.68	3503
2025-03-03	9.11	9.15	8.88	9.15	2365
2025-03-04	8.89	9.25	8.72	9.25	30628
2025-03-05	8.95	9.17	8.21	8.86	11118
2025-03-06	8.65	8.70	7.98	8.37	9009
2025-03-07	8.25	8.81	8.05	8.05	3697
2025-03-10	8.20	8.20	7.95	7.96	5183
2025-03-11	7.97	8.50	7.80	7.91	26686
2025-03-12	8.00	8.00	7.74	7.74	7307
2025-03-13	8.69	9.18	8.59	8.74	20612
2025-03-14	8.66	8.95	8.57	8.95	2836
2025-03-17	8.86	8.93	8.62	8.80	11588
2025-03-18	8.77	8.99	8.77	8.80	6599
2025-03-19	8.79	8.93	8.79	8.93	1131
2025-03-21	8.67	9.00	8.58	8.84	5512
2025-03-24	8.71	8.84	8.71	8.83	2344
2025-03-25	8.85	8.85	8.60	8.72	1521
2025-03-26	8.78	8.78	8.78	8.78	1222
2025-03-27	8.62	8.65	8.03	8.65	4423
2025-03-28	8.66	8.85	8.29	8.31	5632
2025-03-31	8.45	8.59	8.10	8.37	2148
2025-04-01	8.31	8.70	8.10	8.62	4400
2025-04-02	7.90	8.60	7.90	8.33	13668
2025-04-03	7.97	8.33	7.50	7.65	12998
2025-04-04	7.77	7.99	7.69	7.69	6533
2025-04-07	7.66	8.41	7.53	8.11	7430
2025-04-08	8.20	8.42	7.84	7.84	5121
2025-04-09	7.90	8.39	7.90	8.20	4497
2025-04-10	8.00	8.33	8.00	8.09	2490
2025-04-11	7.79	8.10	7.79	8.05	2308
2025-04-14	8.52	8.52	8.00	8.00	6909
2025-04-15	8.02	8.16	8.02	8.16	1128
2025-04-16	8.28	8.51	8.03	8.09	2416
2025-04-21	8.84	8.84	8.09	8.15	2857
2025-04-22	8.10	8.39	8.05	8.39	3823
2025-04-23	8.45	8.49	8.27	8.27	6386
2025-04-24	8.26	8.58	8.26	8.58	1532
2025-04-25	8.58	8.61	8.51	8.51	3729
2025-04-30	8.85	8.85	8.78	8.78	2156
2025-05-01	8.39	9.00	8.39	8.75	2394
2025-05-02	9.19	9.38	8.95	8.96	3432
2025-05-05	9.40	9.40	9.07	9.38	4554
2025-05-06	8.93	9.05	8.86	9.05	4345
2025-05-07	8.63	9.20	8.60	9.00	2351
2025-05-08	10.15	10.28	9.55	10.01	7454
2025-05-09	10.11	10.23	9.90	10.03	2380
2025-05-12	9.54	9.73	9.54	9.71	1359
2025-05-13	9.70	10.00	9.70	10.00	3303
2025-05-14	9.54	9.54	9.15	9.15	14578
2025-05-15	9.33	9.34	9.13	9.13	2360
2025-05-16	9.32	9.32	8.69	9.31	3566
2025-05-20	10.04	10.29	10.02	10.02	3276
2025-05-21	10.70	10.70	10.08	10.49	2482
2025-05-22	10.44	10.50	10.44	10.50	659
2025-05-23	10.37	10.50	10.37	10.38	1290
2025-05-27	10.83	10.89	10.65	10.80	2928
2025-05-28	10.38	10.38	10.02	10.02	903
2025-05-29	10.60	10.60	10.60	10.60	907
2025-06-02	11.55	11.72	11.24	11.24	5362
2025-06-04	12.61	12.61	12.16	12.16	4781
2025-06-05	11.84	11.84	10.40	11.21	11214
2025-06-06	11.97	11.97	11.86	11.86	2119
2025-06-09	11.83	11.95	11.79	11.95	1845
2025-06-10	11.76	11.78	11.52	11.52	5941
2025-06-11	11.55	11.56	11.55	11.56	796
2025-06-13	11.20	11.20	10.41	10.75	3787
2025-06-16	11.48	11.50	11.28	11.32	5055
2025-06-17	11.05	11.14	11.05	11.14	1129
2025-06-18	10.95	10.95	10.74	10.85	1914
2025-06-20	10.54	10.65	10.45	10.45	1340
2025-06-23	10.35	10.38	10.23	10.32	1221
2025-06-24	10.74	11.21	10.74	11.21	1328
2025-06-25	11.00	11.00	10.79	10.79	803
2025-06-26	10.76	11.27	10.41	10.82	4529
2025-06-27	10.92	11.49	10.49	11.00	5739
2025-06-30	10.62	11.10	10.46	10.69	33193
2025-07-01	10.71	10.71	10.71	10.71	540
2025-07-02	10.52	10.69	10.52	10.65	2238
2025-07-03	10.41	10.58	10.41	10.58	344
2025-07-07	9.88	9.88	9.88	9.88	796
2025-07-08	10.38	10.59	10.38	10.59	747
2025-07-09	10.39	10.39	9.99	10.01	1096
2025-07-10	10.49	10.49	10.00	10.00	5740
2025-07-14	10.31	10.35	10.31	10.35	618
2025-07-15	10.27	10.42	10.11	10.11	721
2025-07-16	9.99	10.25	9.99	10.25	735
2025-07-17	10.25	10.92	10.16	10.31	14280
2025-07-18	10.27	10.34	10.25	10.25	4037
2025-07-21	10.00	10.29	9.81	10.23	7995
2025-07-22	10.04	10.04	9.80	9.80	1462
2025-07-23	9.95	10.23	9.85	10.10	991
2025-07-24	10.27	10.28	10.19	10.19	909
2025-07-25	10.39	10.46	10.14	10.26	13045
2025-07-28	10.32	10.32	10.00	10.00	6465
2025-07-29	9.82	9.86	9.82	9.86	1499
2025-07-30	9.90	10.09	9.54	10.09	10045
2025-07-31	11.16	11.25	10.71	11.11	16518
2025-08-01	10.71	11.29	10.55	10.96	23035
2025-08-04	11.62	12.25	11.30	12.25	25798
2025-08-05	12.33	12.48	11.91	12.48	6732
2025-08-06	12.20	12.85	11.90	12.29	24040
2025-08-07	12.17	12.72	12.01	12.15	8172
2025-08-08	12.18	17.08	11.96	13.23	11316
2025-08-11	12.50	12.50	11.70	12.10	25819
2025-08-12	11.84	11.84	11.00	11.30	14628
2025-08-13	11.30	11.33	11.02	11.25	4334
2025-08-14	11.23	11.39	11.17	11.38	10143
2025-08-15	11.53	11.70	11.53	11.65	2998
2025-08-18	11.98	12.76	11.98	12.39	15715
2025-08-19	12.50	12.60	12.34	12.58	11727
2025-08-20	12.47	12.75	12.13	12.22	14047
2025-08-21	12.58	12.77	12.25	12.66	8524
2025-08-22	13.38	13.83	13.28	13.70	19253
2025-08-25	14.26	14.77	13.70	14.28	21230
2025-08-26	13.98	13.98	13.12	13.40	16358
2025-08-27	13.81	14.49	13.81	13.97	4419
2025-08-28	14.51	14.67	14.28	14.59	5510
2025-08-29	14.98	15.00	14.59	14.90	8789
2025-09-02	13.71	14.88	13.60	14.01	9130
2025-09-03	14.40	15.40	14.06	14.36	8954
2025-09-04	14.77	15.23	14.62	14.87	10408
2025-09-05	15.18	15.60	14.42	15.26	21454
2025-09-08	15.20	15.20	14.52	14.52	8546
2025-09-09	14.42	14.87	14.30	14.87	8474
2025-09-10	15.22	15.61	13.51	13.51	13272
2025-09-11	15.19	15.19	14.51	14.80	11718
2025-09-12	14.93	14.93	14.17	14.68	6812
2025-09-15	14.60	14.97	13.63	13.89	13202
2025-09-16	14.37	15.27	13.90	13.90	37026
2025-09-17	14.21	14.99	14.21	14.60	11193
2025-09-18	14.20	14.49	13.83	13.86	19369
2025-09-19	14.68	14.88	14.59	14.88	10519
2025-09-22	14.84	14.96	14.59	14.83	7713
2025-09-23	14.92	15.07	14.73	14.77	23937
2025-09-24	14.95	15.30	14.72	14.72	7820
2025-09-25	14.99	15.20	14.80	14.80	8670
2025-09-26	13.54	13.82	13.17	13.79	48379
2025-09-29	14.21	14.27	13.92	14.18	19004
2025-09-30	14.93	15.29	14.29	14.50	8791
2025-10-01	15.29	15.69	15.00	15.39	10020
2025-10-02	15.37	15.37	14.95	15.23	1871
2025-10-03	16.13	16.29	15.75	16.14	10689
2025-10-06	15.84	15.84	15.13	15.38	9901
2025-10-07	15.35	15.35	14.35	14.67	26222
2025-10-08	14.22	14.48	14.22	14.37	4299
2025-10-09	14.34	14.81	14.34	14.59	4407
2025-10-10	14.80	14.80	13.99	14.27	8955
2025-10-13	14.57	14.77	14.40	14.61	28418
2025-10-14	14.65	14.65	14.03	14.55	12398
2025-10-15	14.18	14.70	13.96	14.37	13397
2025-10-16	14.41	14.61	14.38	14.38	5823

Explore More About PHAR

Coins representing dividend payouts and trends

PHAR Dividend History

Discover Pharming Group N.V.'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

PHAR Stock Split History

Discover Pharming Group N.V.'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

PHAR Historical Prices

Explore Pharming Group N.V.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics