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

RAPT Historical Prices

Summary

Key Stock Metrics

5.67

(May 15, 2025)

52-Week Low

26.56

(November 6, 2024)

52-Week High

409.68

(January 28, 2020)

All-Time High

7.84

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	1.91	1.91	1.61	1.65	7078
2011-05-24	1.65	1.76	1.61	1.68	14694
2011-05-25	1.61	1.84	1.60	1.61	27745
2011-05-26	1.61	1.61	1.49	1.52	21554
2011-05-27	1.52	1.72	1.44	1.52	32069
2011-05-31	1.52	1.68	1.44	1.48	16139
2011-06-01	1.48	1.60	1.44	1.44	19681
2011-06-02	1.44	1.52	1.41	1.42	8712
2011-06-03	1.35	1.44	1.35	1.44	10951
2011-06-06	1.44	1.44	1.04	1.20	11185
2011-06-07	1.20	1.36	1.20	1.28	5365
2011-06-08	1.22	1.36	1.22	1.36	5873
2011-06-09	1.36	1.44	1.26	1.36	10219
2011-06-10	1.26	1.36	1.26	1.36	9038
2011-06-13	1.20	1.36	1.20	1.21	3970
2011-06-14	1.21	1.52	1.20	1.52	6968
2011-06-15	1.48	1.48	1.20	1.21	3765
2011-06-16	1.28	1.51	1.20	1.51	8593
2011-06-17	1.40	1.68	1.28	1.60	24410
2011-06-20	1.60	1.60	1.28	1.36	2328
2011-06-21	1.28	1.44	1.12	1.44	16946
2011-06-22	1.14	1.44	1.12	1.44	10493
2011-06-23	1.44	1.44	1.20	1.44	5575
2011-06-24	1.16	1.60	1.16	1.60	5206
2011-06-27	1.40	1.40	1.17	1.28	3690
2011-06-28	1.21	1.44	1.21	1.44	3974
2011-06-29	1.28	1.42	1.21	1.36	5477
2011-06-30	1.28	1.32	1.24	1.28	7386
2011-07-01	1.22	1.36	1.20	1.36	9118
2011-07-05	1.20	1.36	1.16	1.20	12190
2011-07-06	1.20	1.20	1.16	1.20	4201
2011-07-07	1.24	1.36	1.16	1.26	11636
2011-07-08	1.16	1.28	0.96	1.28	7955
2011-07-11	1.04	1.30	1.04	1.05	4455
2011-07-12	1.05	1.28	1.05	1.20	4352
2011-07-13	1.28	1.40	1.06	1.28	14999
2011-07-14	1.20	1.35	1.12	1.20	4970
2011-07-15	1.12	1.28	1.12	1.28	2387
2011-07-18	1.13	1.13	1.06	1.13	5392
2011-07-19	1.08	1.26	1.08	1.24	6870
2011-07-20	1.16	1.24	0.96	1.24	7350
2011-07-21	1.04	1.04	1.04	1.04	7429
2011-07-22	1.04	1.20	1.04	1.12	4275
2011-07-25	1.04	1.04	1.04	1.04	1125
2011-07-26	1.04	1.12	0.98	1.12	4610
2011-07-27	1.12	1.12	0.80	1.00	8515
2011-07-28	0.88	1.04	0.82	1.04	5849
2011-07-29	0.90	0.96	0.90	0.96	5707
2011-08-01	0.90	0.96	0.90	0.96	3900
2011-08-02	0.96	0.96	0.82	0.92	3512
2011-08-03	0.92	0.92	0.88	0.92	1757
2011-08-04	0.96	0.96	0.82	0.82	691
2011-08-05	0.93	0.93	0.64	0.76	9065
2011-08-08	0.76	0.76	0.56	0.64	2374
2011-08-09	0.64	0.64	0.48	0.60	2932
2011-08-10	0.60	0.64	0.53	0.64	3600
2011-08-11	0.56	0.80	0.56	0.80	5743
2011-08-12	0.76	0.84	0.68	0.84	3294
2011-08-15	0.80	1.16	0.80	1.12	22267
2011-08-16	1.16	1.20	1.12	1.20	8165
2011-08-17	1.16	1.20	0.84	1.20	1351
2011-08-18	1.20	1.20	1.00	1.20	1162
2011-08-19	1.00	1.20	0.72	1.20	1581
2011-08-22	1.20	1.20	1.08	1.12	868
2011-08-23	1.08	1.08	1.08	1.08	583
2011-08-24	1.08	1.08	0.92	1.04	2012
2011-08-25	1.04	1.04	0.72	0.88	3394
2011-08-26	0.88	1.04	0.88	1.04	2847
2011-08-29	0.88	0.96	0.88	0.96	2237
2011-09-01	0.88	1.04	0.72	1.04	1135
2011-09-02	0.72	0.88	0.72	0.88	637
2011-09-07	0.72	0.88	0.72	0.88	1882
2011-09-08	0.48	0.80	0.48	0.80	2513
2011-09-09	0.80	0.80	0.80	0.80	500
2011-09-12	0.80	0.80	0.60	0.72	2600
2011-09-13	0.72	0.80	0.52	0.56	3234
2011-09-14	0.56	0.80	0.56	0.64	2600
2011-09-15	0.60	0.80	0.56	0.80	3237
2011-09-16	0.57	0.79	0.57	0.79	637
2011-09-19	0.79	0.79	0.68	0.79	2566
2011-09-20	0.68	0.68	0.56	0.61	7011
2011-09-21	0.64	0.64	0.56	0.58	2841
2011-09-22	0.56	0.60	0.56	0.60	3274
2011-09-23	0.56	0.72	0.56	0.72	1185
2011-09-26	0.48	0.71	0.48	0.71	150
2011-09-27	0.56	0.71	0.56	0.71	12275
2011-09-28	0.64	0.64	0.56	0.64	2800
2011-09-29	0.56	0.64	0.56	0.64	1642
2011-09-30	0.56	0.64	0.56	0.64	13961
2011-10-03	0.40	0.56	0.40	0.56	4625
2011-10-04	0.56	0.63	0.56	0.63	662
2011-10-05	0.56	0.63	0.56	0.63	750
2011-10-06	0.63	0.64	0.56	0.64	2262
2011-10-07	0.56	0.64	0.56	0.64	5248
2011-10-10	0.40	0.60	0.40	0.60	4075
2011-10-11	0.56	0.56	0.56	0.56	2256
2011-10-12	0.56	0.64	0.56	0.64	1375
2011-10-13	0.64	0.64	0.56	0.64	1781
2011-10-14	0.60	0.64	0.56	0.64	4629
2011-10-17	0.64	0.64	0.64	0.64	12
2011-10-18	0.56	0.64	0.56	0.64	3762
2011-10-19	0.64	0.68	0.56	0.64	2312
2011-10-20	0.60	0.70	0.60	0.70	2388
2011-10-21	0.56	0.72	0.56	0.72	2512
2011-10-24	0.72	0.72	0.72	0.72	12
2011-10-25	0.56	0.72	0.56	0.72	543
2011-10-26	0.70	0.70	0.56	0.70	768
2011-10-27	0.70	0.70	0.70	0.70	12
2011-10-28	0.56	0.64	0.56	0.64	4707
2011-10-31	0.64	0.64	0.56	0.56	43
2011-11-01	0.56	0.64	0.56	0.64	1475
2011-11-02	0.56	0.64	0.56	0.64	2580
2011-11-03	0.56	0.64	0.56	0.64	2975
2011-11-04	0.64	0.64	0.64	0.64	2042
2011-11-07	0.56	0.64	0.56	0.56	7768
2011-11-08	0.56	0.56	0.56	0.56	293
2011-11-09	0.56	0.64	0.56	0.64	1137
2011-11-10	0.56	0.60	0.56	0.60	5452
2011-11-11	0.56	0.60	0.56	0.60	256
2011-11-14	0.60	0.60	0.56	0.56	386
2011-11-15	0.56	0.60	0.56	0.60	243
2011-11-16	0.56	0.60	0.56	0.60	950
2011-11-17	0.56	0.56	0.56	0.56	1270
2011-11-18	0.56	0.60	0.56	0.56	5015
2011-11-21	0.32	0.64	0.32	0.64	12275
2011-11-22	0.56	0.56	0.56	0.56	7171
2011-11-23	0.56	0.60	0.56	0.56	2550
2011-11-25	0.56	0.56	0.56	0.56	7750
2011-11-28	0.56	0.56	0.56	0.56	112
2011-11-29	0.64	0.64	0.32	0.64	987
2011-11-30	0.56	0.56	0.32	0.32	162
2011-12-01	0.32	0.56	0.32	0.56	1512
2011-12-02	0.48	0.48	0.48	0.48	1500
2011-12-05	0.32	0.40	0.32	0.36	3391
2011-12-06	0.32	0.40	0.32	0.40	906
2011-12-07	0.40	0.40	0.36	0.40	3149
2011-12-08	0.40	0.40	0.36	0.36	2287
2011-12-09	0.36	0.36	0.36	0.36	97
2011-12-12	0.36	0.36	0.36	0.36	500
2011-12-13	0.36	0.36	0.32	0.32	8043
2011-12-14	0.32	0.36	0.32	0.36	1937
2011-12-15	0.40	0.40	0.32	0.32	2750
2011-12-16	0.32	0.34	0.28	0.34	6621
2011-12-19	0.28	0.34	0.16	0.24	21966
2011-12-20	0.24	0.24	0.24	0.24	6787
2011-12-21	0.18	0.20	0.18	0.20	2212
2011-12-22	0.17	0.20	0.17	0.20	2625
2011-12-23	0.17	0.17	0.13	0.13	8415
2011-12-27	0.14	0.19	0.14	0.17	17124
2011-12-28	0.17	0.17	0.17	0.17	462
2011-12-29	0.17	0.18	0.12	0.14	33395
2011-12-30	0.15	0.15	0.12	0.14	18539
2012-01-03	0.12	0.14	0.12	0.14	5725
2012-01-04	0.10	0.20	0.10	0.20	75
2012-01-05	0.19	0.19	0.19	0.19	6250
2012-01-06	0.18	0.23	0.18	0.23	9913
2012-01-09	0.23	0.23	0.20	0.20	1750
2012-01-10	0.28	0.28	0.20	0.28	1225
2012-01-11	0.16	0.28	0.16	0.28	1062
2012-01-12	0.28	0.28	0.28	0.28	77
2012-01-13	0.28	0.32	0.16	0.32	3956
2012-01-17	0.32	0.36	0.32	0.36	4199
2012-01-18	0.32	0.40	0.32	0.37	5112
2012-01-19	0.34	0.37	0.32	0.36	8274
2012-01-20	0.32	0.36	0.32	0.36	2448
2012-01-23	0.36	0.36	0.34	0.34	650
2012-01-24	0.32	0.32	0.32	0.32	1300
2012-01-25	0.28	0.28	0.28	0.28	681
2012-01-26	0.30	0.32	0.30	0.32	4500
2012-01-27	0.32	0.32	0.24	0.32	4025
2012-01-30	0.24	0.32	0.24	0.31	1725
2012-02-01	0.24	0.34	0.24	0.34	1378
2012-02-02	0.34	0.34	0.34	0.34	12
2012-02-03	0.24	0.34	0.24	0.32	2887
2012-02-06	0.33	0.36	0.32	0.36	6694
2012-02-07	0.16	0.34	0.16	0.34	437
2012-02-08	0.33	0.33	0.33	0.33	375
2012-02-09	0.30	0.30	0.12	0.20	15300
2012-02-10	0.21	0.21	0.21	0.21	312
2012-02-13	0.21	0.32	0.21	0.32	5744
2012-02-14	0.32	0.32	0.32	0.32	3850
2012-02-15	0.17	0.32	0.17	0.32	1875
2012-02-16	0.21	0.21	0.21	0.21	640
2012-02-17	0.22	0.32	0.22	0.31	1242
2012-02-21	0.31	0.31	0.24	0.28	3125
2012-02-23	0.22	0.24	0.22	0.24	3287
2012-02-24	0.22	0.22	0.22	0.22	11075
2012-02-27	0.22	0.22	0.17	0.17	2867
2012-02-28	0.18	0.20	0.17	0.18	19025
2012-02-29	0.18	0.24	0.17	0.24	14788
2012-03-02	0.24	0.24	0.16	0.18	2312
2012-03-05	0.19	0.24	0.18	0.18	4287
2012-03-06	0.18	0.18	0.18	0.18	2200
2012-03-08	0.20	0.20	0.20	0.20	375
2012-03-09	0.20	0.20	0.20	0.20	3253
2012-03-12	0.32	0.32	0.18	0.28	2824
2012-03-13	0.30	0.30	0.28	0.30	3826
2012-03-14	0.30	0.30	0.28	0.28	8781
2012-03-15	0.31	0.32	0.30	0.30	8062
2012-03-16	0.31	0.32	0.19	0.32	2587
2012-03-19	0.18	0.18	0.18	0.18	67
2012-03-20	0.20	0.20	0.20	0.20	1375
2012-03-21	0.19	0.32	0.19	0.26	15828
2012-03-23	0.20	0.28	0.20	0.28	772
2012-03-26	0.28	0.28	0.28	0.28	625
2012-03-27	0.20	0.28	0.20	0.28	25
2012-03-28	0.17	0.17	0.17	0.17	75
2012-03-29	0.20	0.20	0.20	0.20	2112
2012-04-03	0.24	0.30	0.24	0.28	6058
2012-04-04	0.28	0.28	0.24	0.24	2462
2012-04-05	0.28	0.28	0.24	0.24	9260
2012-04-09	0.24	0.25	0.24	0.25	1651
2012-04-10	0.25	0.25	0.21	0.21	8187
2012-04-11	0.27	0.27	0.27	0.27	12
2012-04-12	0.27	0.27	0.21	0.21	1468
2012-04-13	0.26	0.26	0.26	0.26	150
2012-04-16	0.26	0.26	0.26	0.26	250
2012-04-17	0.21	0.24	0.18	0.21	1556
2012-04-18	0.26	0.26	0.26	0.26	125
2012-05-21	0.18	0.18	0.18	0.18	4362
2012-05-22	0.16	0.16	0.12	0.12	2280
2012-05-24	0.10	0.10	0.10	0.10	2500
2012-05-25	0.10	0.10	0.10	0.10	6250
2012-05-29	0.10	0.10	0.06	0.08	13487
2012-05-30	0.04	0.04	0.04	0.04	10900
2012-05-31	0.02	0.10	0.02	0.10	1056
2012-06-04	0.10	0.10	0.08	0.08	3125
2012-06-05	0.10	0.10	0.08	0.10	1487
2012-06-07	0.10	0.10	0.10	0.10	2000
2012-06-08	0.10	0.10	0.10	0.10	187
2012-06-12	0.03	0.03	0.03	0.03	2375
2012-06-14	0.03	0.03	0.03	0.03	337
2012-06-15	0.09	0.09	0.09	0.09	5625
2012-06-18	0.10	0.10	0.08	0.08	558
2012-06-19	0.04	0.04	0.04	0.04	125
2012-06-20	0.04	0.04	0.03	0.04	3125
2012-06-22	0.04	0.09	0.04	0.09	1145
2012-06-25	0.09	0.09	0.09	0.09	437
2012-06-26	0.09	0.09	0.04	0.04	2375
2012-06-27	0.09	0.09	0.08	0.08	909
2012-06-29	0.09	0.09	0.09	0.09	625
2012-07-02	0.08	0.08	0.08	0.08	925
2012-07-03	0.08	0.08	0.08	0.08	43
2012-07-05	0.08	0.08	0.03	0.03	12750
2012-07-06	0.03	0.03	0.03	0.03	137
2012-07-09	0.03	0.03	0.03	0.03	2500
2012-07-10	0.06	0.06	0.05	0.06	5000
2012-07-11	0.03	0.05	0.03	0.05	5000
2012-07-12	0.05	0.05	0.05	0.05	200
2012-07-13	0.05	0.05	0.05	0.05	2250
2012-07-16	0.06	0.06	0.06	0.06	1375
2012-07-17	0.06	0.06	0.06	0.06	1811
2012-07-19	0.04	0.04	0.04	0.04	250
2012-07-23	0.05	0.05	0.04	0.04	812
2012-07-27	0.04	0.04	0.03	0.03	2612
2012-07-30	0.03	0.04	0.03	0.04	2812
2012-07-31	0.04	0.04	0.04	0.04	62
2012-08-06	0.04	0.04	0.04	0.04	231
2012-08-07	0.05	0.05	0.04	0.04	4750
2012-08-08	0.04	0.04	0.03	0.03	1268
2012-08-10	0.03	0.03	0.03	0.03	250
2012-08-16	0.03	0.03	0.03	0.03	12
2012-08-20	0.03	0.03	0.03	0.03	36
2012-08-22	0.03	0.03	0.03	0.03	775
2012-08-23	0.03	0.03	0.03	0.03	4987
2012-08-28	0.03	0.03	0.03	0.03	3750
2012-09-05	0.03	0.03	0.03	0.03	8750
2012-09-07	0.02	0.02	0.02	0.02	625
2012-09-10	0.02	0.02	0.02	0.02	3750
2012-09-12	0.03	0.03	0.03	0.03	687
2012-09-13	0.03	0.03	0.03	0.03	6443
2012-09-14	0.03	0.03	0.03	0.03	875
2012-09-17	0.04	0.04	0.04	0.04	1250
2012-09-18	0.03	0.03	0.03	0.03	1875
2012-09-19	0.03	0.03	0.03	0.03	18
2012-09-20	0.03	0.03	0.03	0.03	37
2012-09-26	0.03	0.03	0.03	0.03	3906
2012-09-27	0.03	0.03	0.03	0.03	36
2012-09-28	0.04	0.04	0.04	0.04	475
2012-10-01	0.03	0.03	0.03	0.03	25
2012-10-02	0.03	0.03	0.03	0.03	375
2012-10-03	0.03	0.03	0.02	0.02	2558
2012-10-05	0.02	0.02	0.02	0.02	187
2012-10-10	0.02	0.02	0.02	0.02	62
2012-10-11	0.02	0.02	0.02	0.02	125
2012-10-15	0.02	0.02	0.02	0.02	156
2012-10-17	0.02	0.02	0.02	0.02	1731
2012-10-19	0.02	0.02	0.02	0.02	375
2012-10-22	0.02	0.02	0.02	0.02	1250
2012-10-25	0.03	0.03	0.03	0.03	625
2012-10-31	0.03	0.03	0.03	0.03	5625
2012-11-08	0.01	0.01	0.01	0.01	100
2012-11-09	0.01	0.01	0.01	0.01	125
2012-11-12	0.01	0.01	0.01	0.01	5787
2012-11-13	0.01	0.01	0.01	0.01	150
2012-11-16	0.01	0.01	0.01	0.01	34
2012-11-19	0.01	0.01	0.01	0.01	125
2012-11-27	0.01	0.01	0.01	0.01	812
2012-11-28	0.01	0.01	0.01	0.01	625
2012-11-29	0.00	0.01	0.00	0.01	13687
2012-11-30	0.01	0.01	0.01	0.01	1562
2012-12-03	0.00	0.02	0.00	0.02	42473
2012-12-04	0.01	0.01	0.01	0.01	3000
2012-12-05	0.01	0.01	0.01	0.01	375
2012-12-06	0.01	0.02	0.01	0.02	2212
2012-12-07	0.02	0.02	0.02	0.02	1217
2012-12-10	0.02	0.02	0.02	0.02	437
2012-12-11	0.03	0.03	0.02	0.02	2525
2012-12-12	0.02	0.02	0.01	0.01	15370
2012-12-13	0.01	0.01	0.01	0.01	125
2012-12-14	0.01	0.01	0.01	0.01	375
2012-12-17	0.01	0.01	0.01	0.01	3625
2012-12-18	0.01	0.01	0.01	0.01	15000
2012-12-19	0.01	0.08	0.01	0.08	13341
2012-12-20	0.32	0.32	0.01	0.12	37987
2012-12-21	0.08	0.08	0.01	0.05	12548
2012-12-24	0.02	0.02	0.02	0.02	2375
2012-12-26	0.05	0.05	0.02	0.02	162
2012-12-27	0.01	0.04	0.01	0.02	10418
2012-12-28	0.02	0.02	0.02	0.02	306
2012-12-31	0.02	0.02	0.01	0.01	17043
2013-01-03	0.01	0.01	0.01	0.01	175
2013-01-11	0.02	0.02	0.02	0.02	90
2013-01-17	0.03	0.03	0.03	0.03	5555
2013-01-18	0.02	0.02	0.02	0.02	812
2013-01-22	0.02	0.02	0.02	0.02	1256
2013-01-25	0.02	0.02	0.02	0.02	987
2013-01-28	0.02	0.02	0.02	0.02	2625
2013-01-29	0.02	0.02	0.02	0.02	100
2013-01-31	0.02	0.02	0.02	0.02	95
2013-02-08	0.02	0.02	0.02	0.02	687
2013-02-11	0.02	0.02	0.02	0.02	62
2013-02-20	0.02	0.02	0.02	0.02	1925
2013-02-22	0.02	0.02	0.02	0.02	125
2013-02-25	0.02	0.02	0.02	0.02	787
2013-02-28	0.04	0.04	0.04	0.04	762
2013-03-04	0.06	0.23	0.06	0.08	21362
2013-03-05	0.08	0.12	0.08	0.12	1388
2013-03-06	0.12	0.12	0.02	0.12	14966
2013-03-07	0.16	0.16	0.12	0.12	11412
2013-03-08	0.08	0.12	0.08	0.12	1375
2013-03-11	0.12	0.12	0.08	0.08	3250
2013-03-12	0.16	0.16	0.08	0.08	4518
2013-03-13	0.06	0.15	0.06	0.15	6375
2013-03-14	0.15	0.15	0.09	0.09	9455
2013-03-15	0.09	0.12	0.09	0.12	5590
2013-03-18	0.13	0.13	0.10	0.10	2799
2013-03-19	0.10	0.12	0.09	0.12	5525
2013-03-20	0.12	0.12	0.12	0.12	3750
2013-03-22	0.10	0.10	0.08	0.08	12066
2013-03-25	0.08	0.12	0.08	0.12	6364
2013-03-27	0.08	0.08	0.08	0.08	1249
2013-04-08	0.04	0.04	0.04	0.04	97
2013-04-18	0.04	0.04	0.04	0.04	250
2013-04-19	0.04	0.04	0.04	0.04	1262
2013-04-25	0.04	0.04	0.04	0.04	2525
2013-04-26	0.04	0.04	0.04	0.04	1656
2013-04-29	0.08	0.08	0.08	0.08	5000
2013-04-30	0.04	0.04	0.04	0.04	1625
2013-05-02	0.02	0.02	0.02	0.02	475
2013-05-03	0.02	0.02	0.02	0.02	6531
2013-05-06	0.02	0.02	0.02	0.02	15
2013-05-09	0.08	0.08	0.04	0.04	6250
2013-05-10	0.06	0.07	0.06	0.07	8750
2013-05-13	0.07	0.07	0.07	0.07	2500
2013-05-14	0.05	0.05	0.05	0.05	312
2013-05-15	0.04	0.06	0.04	0.06	17909
2013-05-16	0.03	0.03	0.03	0.03	312
2013-05-17	0.07	0.07	0.07	0.07	13125
2013-05-20	0.05	0.07	0.05	0.07	5000
2013-05-22	0.06	0.06	0.06	0.06	10250
2013-05-23	0.06	0.06	0.06	0.06	3400
2013-05-28	0.06	0.06	0.06	0.06	600
2013-05-30	0.07	0.07	0.06	0.06	11632
2013-05-31	0.06	0.06	0.06	0.06	625
2013-06-03	0.08	0.08	0.08	0.08	8125
2013-06-07	0.08	0.08	0.08	0.08	7875
2013-06-10	0.08	0.08	0.08	0.08	25
2013-06-12	0.08	0.08	0.08	0.08	3750
2013-06-13	0.08	0.12	0.08	0.08	6637
2013-06-14	0.08	0.08	0.08	0.08	3250
2013-06-17	0.08	0.08	0.08	0.08	2125
2013-06-19	0.08	0.08	0.06	0.06	15793
2013-06-20	0.04	0.06	0.04	0.06	5749
2013-06-25	0.06	0.06	0.06	0.06	1250
2013-07-01	0.04	0.04	0.04	0.04	3125
2013-07-02	0.08	0.08	0.08	0.08	3375
2013-07-08	0.09	0.09	0.09	0.09	3750
2013-07-09	0.10	0.10	0.10	0.10	250
2013-07-11	0.10	0.10	0.10	0.10	1250
2013-07-12	0.08	0.11	0.08	0.11	4181
2013-07-15	0.10	0.10	0.08	0.08	5468
2013-07-16	0.08	0.08	0.08	0.08	500
2013-07-17	0.08	0.08	0.08	0.08	696
2013-07-22	0.11	0.11	0.11	0.11	696
2013-07-23	0.08	0.12	0.08	0.08	1720
2013-07-24	0.08	0.08	0.08	0.08	325
2013-08-01	0.09	0.09	0.09	0.09	250
2013-08-02	0.09	0.10	0.09	0.09	11133
2013-08-06	0.06	0.06	0.06	0.06	375
2013-08-08	0.06	0.06	0.06	0.06	500
2013-08-12	0.06	0.06	0.06	0.06	906
2013-08-16	0.06	0.06	0.06	0.06	37
2013-08-19	0.06	0.06	0.06	0.06	1250
2013-08-26	0.06	0.06	0.06	0.06	142
2013-08-28	0.06	0.06	0.06	0.06	750
2013-09-04	0.06	0.06	0.06	0.06	125
2013-09-16	0.06	0.06	0.06	0.06	587
2013-09-20	0.06	0.06	0.06	0.06	125
2013-09-24	0.06	0.06	0.06	0.06	87
2013-09-26	0.06	0.06	0.06	0.06	678
2013-09-30	0.06	1.12	0.06	0.40	20750
2013-10-01	0.16	0.16	0.12	0.12	6575
2013-10-02	0.16	0.40	0.16	0.40	20054
2013-10-03	0.32	0.40	0.32	0.32	3729
2013-10-04	0.29	0.32	0.24	0.32	5250
2013-10-07	0.28	0.28	0.16	0.24	6564
2013-10-08	0.24	0.24	0.16	0.23	4918
2013-10-10	0.16	0.16	0.16	0.16	1062
2013-10-11	0.16	0.28	0.12	0.20	4456
2013-10-15	0.20	0.20	0.20	0.20	125
2013-10-16	0.20	0.20	0.20	0.20	62
2013-10-17	0.20	0.20	0.12	0.12	4375
2013-10-18	0.20	0.22	0.16	0.16	7645
2013-10-21	0.16	0.16	0.06	0.06	1588
2013-10-22	0.32	0.32	0.06	0.06	1325
2013-10-23	0.16	0.16	0.16	0.16	195
2013-10-24	0.32	0.32	0.16	0.16	500
2013-10-25	0.30	0.30	0.30	0.30	125
2013-10-28	0.30	0.30	0.30	0.30	1596
2013-10-29	0.16	0.16	0.16	0.16	125
2013-10-30	0.16	0.16	0.16	0.16	1250
2013-10-31	0.16	0.16	0.16	0.16	250
2013-11-05	0.16	0.16	0.16	0.16	75
2013-11-07	0.16	0.16	0.16	0.16	150
2013-11-11	0.08	0.16	0.08	0.12	2875
2013-11-12	0.16	0.16	0.16	0.16	2625
2013-11-14	0.16	0.18	0.16	0.16	6125
2013-11-18	0.08	0.12	0.08	0.12	1325
2013-11-20	0.12	0.12	0.12	0.12	3012
2013-11-21	0.12	0.12	0.12	0.12	406
2013-11-22	0.12	0.12	0.12	0.12	250
2013-11-26	0.12	0.12	0.12	0.12	37
2013-11-27	0.12	0.12	0.12	0.12	49
2013-12-02	0.12	0.12	0.12	0.12	312
2013-12-04	0.16	0.16	0.16	0.16	1562
2013-12-05	0.16	0.16	0.16	0.16	62
2013-12-06	0.16	0.16	0.16	0.16	1268
2013-12-09	0.16	0.16	0.16	0.16	3375
2013-12-11	0.16	0.16	0.16	0.16	75
2013-12-12	0.16	0.16	0.16	0.16	1250
2013-12-13	0.16	0.16	0.16	0.16	125
2013-12-16	0.08	0.08	0.08	0.08	2675
2013-12-20	0.08	0.08	0.08	0.08	1250
2013-12-23	0.08	0.08	0.08	0.08	3812
2013-12-24	0.08	0.08	0.08	0.08	62
2013-12-26	0.08	0.08	0.08	0.08	400
2013-12-27	0.08	0.08	0.08	0.08	500
2013-12-30	0.08	0.08	0.07	0.07	13568
2013-12-31	0.07	0.07	0.07	0.07	1025
2014-01-07	0.07	0.07	0.07	0.07	937
2014-01-08	0.07	0.07	0.07	0.07	125
2014-01-09	0.07	0.07	0.07	0.07	925
2014-01-10	0.07	0.07	0.07	0.07	62
2014-01-15	0.07	0.07	0.07	0.07	1250
2014-01-16	0.06	0.06	0.06	0.06	250
2014-01-22	0.06	0.06	0.06	0.06	625
2014-01-23	0.06	0.06	0.05	0.05	5125
2014-01-24	0.05	0.06	0.05	0.05	7693
2014-01-27	0.05	0.05	0.05	0.05	1750
2014-01-31	0.12	0.12	0.12	0.12	1375
2014-02-03	0.08	0.08	0.08	0.08	718
2014-02-05	0.08	0.08	0.08	0.08	1250
2014-02-06	0.08	0.08	0.08	0.08	1750
2014-02-10	0.08	0.08	0.08	0.08	1512
2014-02-13	0.06	0.06	0.06	0.06	1225
2014-02-18	0.06	0.06	0.06	0.06	62
2014-02-19	0.06	0.06	0.06	0.06	676
2014-02-21	0.06	0.08	0.06	0.08	1287
2014-02-28	0.12	0.12	0.12	0.12	937
2014-03-03	0.12	0.12	0.12	0.12	1875
2014-03-04	0.12	0.12	0.12	0.12	1625
2014-03-06	0.12	0.12	0.12	0.12	2775
2014-03-10	0.12	0.12	0.12	0.12	43
2014-03-11	0.12	0.12	0.10	0.10	2758
2014-03-13	0.08	0.08	0.08	0.08	625
2014-03-17	0.12	0.12	0.08	0.08	2375
2014-03-20	0.08	0.08	0.08	0.08	125
2014-03-21	0.08	0.08	0.08	0.08	191
2014-03-26	0.08	0.08	0.08	0.08	262
2014-04-01	0.07	0.07	0.07	0.07	1250
2014-04-10	0.06	0.06	0.06	0.06	1375
2014-04-17	0.06	0.06	0.06	0.06	25
2014-04-23	0.06	0.06	0.06	0.06	351
2014-04-24	0.06	0.06	0.06	0.06	406
2014-04-25	0.06	0.06	0.06	0.06	4174
2014-04-28	0.06	0.06	0.06	0.06	2450
2014-04-29	0.06	0.06	0.06	0.06	125
2014-05-02	0.06	0.06	0.06	0.06	62
2014-05-09	0.06	0.06	0.06	0.06	1679
2014-05-14	0.06	0.06	0.06	0.06	87
2014-05-21	0.06	0.06	0.06	0.06	125
2014-05-23	0.06	0.06	0.06	0.06	25
2014-06-02	0.06	0.06	0.06	0.06	625
2014-06-04	0.06	0.06	0.06	0.06	2000
2014-06-10	0.06	0.06	0.06	0.06	0
2014-06-11	0.06	0.06	0.06	0.06	136
2014-06-19	0.06	0.06	0.06	0.06	1396
2014-06-23	0.06	0.06	0.06	0.06	1114
2014-06-30	0.06	0.06	0.06	0.06	125
2014-07-07	0.06	0.06	0.06	0.06	662
2014-07-09	0.06	0.06	0.06	0.06	437
2014-07-28	0.05	0.05	0.05	0.05	100
2014-09-25	0.01	0.01	0.01	0.01	125
2019-10-31	98.00	104.00	94.80	104.00	30833
2019-11-01	103.20	103.20	96.24	101.60	3705
2019-11-04	104.00	104.00	96.96	98.40	2484
2019-11-05	98.72	127.68	97.43	115.92	15084
2019-11-06	116.08	126.07	113.20	120.00	5225
2019-11-07	120.16	179.60	113.67	178.16	9390
2019-11-08	188.56	336.00	184.24	224.80	74308
2019-11-11	200.00	200.00	151.68	156.80	15455
2019-11-12	154.80	189.68	147.20	174.00	17473
2019-11-13	177.20	187.12	156.00	163.04	7890
2019-11-14	164.93	179.58	154.00	169.44	4612
2019-11-15	168.96	202.72	151.79	157.44	7263
2019-11-18	153.68	159.20	131.92	142.32	8775
2019-11-19	139.36	146.40	122.00	142.32	3707
2019-11-20	142.32	174.88	141.76	169.92	9956
2019-11-21	172.00	172.00	157.52	165.60	2636
2019-11-22	166.16	168.45	158.28	163.92	2405
2019-11-25	169.60	246.08	168.13	235.76	42220
2019-11-26	241.60	242.00	195.04	218.08	20528
2019-11-27	219.28	223.60	202.29	213.36	5073
2019-11-29	212.80	213.58	204.00	207.28	1576
2019-12-02	204.56	222.32	169.53	173.84	8683
2019-12-03	181.60	202.09	176.00	199.60	8594
2019-12-04	223.92	251.71	216.00	220.24	25642
2019-12-05	216.00	231.04	208.00	209.60	9061
2019-12-06	211.92	221.88	193.30	196.80	9391
2019-12-09	197.12	212.80	193.12	201.04	6380
2019-12-10	207.12	209.88	194.08	197.84	7557
2019-12-11	198.08	204.00	182.96	183.12	6808
2019-12-12	183.04	196.85	168.00	173.44	12525
2019-12-13	173.20	191.52	172.80	189.76	5999
2019-12-16	189.76	203.52	189.76	198.08	8861
2019-12-17	193.36	195.92	179.84	184.00	9891
2019-12-18	183.84	195.20	174.40	195.20	9625
2019-12-19	196.32	201.52	188.16	200.00	4474
2019-12-20	200.00	228.80	196.40	219.36	37914
2019-12-23	223.20	287.20	223.20	244.00	24081
2019-12-24	244.80	263.52	244.00	246.24	3837
2019-12-26	249.88	256.00	209.36	214.16	9797
2019-12-27	217.68	232.72	214.48	229.36	4857
2019-12-30	228.64	228.64	209.60	212.64	4919
2019-12-31	211.04	224.64	208.08	220.88	12197
2020-01-02	225.60	239.92	221.30	239.12	6830
2020-01-03	239.60	239.60	220.80	236.64	6399
2020-01-06	234.16	249.67	222.29	242.40	7399
2020-01-07	245.20	252.00	234.48	247.20	7191
2020-01-08	241.92	245.60	216.00	228.24	10373
2020-01-09	227.28	228.40	212.65	221.44	8219
2020-01-10	222.40	230.88	212.80	225.44	7437
2020-01-13	225.84	237.48	214.48	226.80	12249
2020-01-14	226.40	250.40	216.16	250.32	6592
2020-01-15	249.84	298.08	243.20	294.00	9495
2020-01-16	296.80	376.76	296.80	375.68	23081
2020-01-17	376.16	392.48	337.36	379.12	15720
2020-01-21	378.00	381.62	337.84	357.60	10984
2020-01-22	359.52	383.08	349.99	378.36	7463
2020-01-23	376.48	380.45	335.22	348.88	6598
2020-01-24	349.44	359.99	330.56	336.08	3590
2020-01-27	328.16	393.60	320.96	390.88	6640
2020-01-28	402.24	409.68	356.40	365.20	7084
2020-01-29	363.60	369.92	352.80	361.52	5562
2020-01-30	358.00	371.92	346.32	357.28	4389
2020-01-31	347.68	371.52	346.00	354.32	2530
2020-02-03	352.00	355.97	335.01	344.40	2837
2020-02-04	340.16	359.96	336.00	338.88	2063
2020-02-05	300.48	320.00	249.36	256.00	18018
2020-02-06	273.28	276.40	222.88	268.88	13348
2020-02-07	249.20	251.20	238.20	240.08	134363
2020-02-10	242.16	269.15	240.00	250.32	16927
2020-02-11	259.04	265.92	241.04	249.12	11853
2020-02-12	251.36	251.36	236.80	240.56	38024
2020-02-13	240.00	244.80	240.00	241.12	6907
2020-02-14	241.12	246.28	240.00	242.16	8290
2020-02-18	242.40	254.80	242.40	249.12	9755
2020-02-19	250.24	254.32	245.04	250.40	12155
2020-02-20	249.60	253.04	241.68	249.12	8326
2020-02-21	247.52	250.48	239.60	240.00	34646
2020-02-24	240.00	242.40	223.76	228.00	11403
2020-02-25	229.28	231.20	223.44	225.52	10979
2020-02-26	223.68	227.20	187.60	192.96	17380
2020-02-27	186.40	192.92	164.08	172.72	13539
2020-02-28	163.84	171.92	148.00	158.16	19448
2020-03-02	158.96	161.40	137.32	144.80	17534
2020-03-03	144.08	160.00	142.16	149.92	14293
2020-03-04	152.72	182.32	150.44	178.08	24134
2020-03-05	175.12	182.96	164.00	169.36	11076
2020-03-06	163.68	163.68	148.80	155.36	16630
2020-03-09	148.00	157.68	136.00	156.00	13323
2020-03-10	158.96	159.84	143.86	157.92	9071
2020-03-11	153.28	153.28	123.52	125.84	19932
2020-03-12	121.52	125.36	96.08	125.36	17561
2020-03-13	131.12	151.04	116.80	126.00	6441
2020-03-16	108.48	118.72	99.60	117.20	14539
2020-03-17	119.28	119.28	98.96	110.80	15318
2020-03-18	103.28	113.52	84.16	94.88	9226
2020-03-19	94.40	107.54	85.92	106.08	14057
2020-03-20	106.16	121.20	102.05	120.80	11966
2020-03-23	117.60	126.08	107.76	126.08	3749
2020-03-24	131.12	151.60	117.36	130.72	12287
2020-03-25	131.44	140.00	121.68	133.28	6064
2020-03-26	134.80	156.80	132.32	153.44	6991
2020-03-27	148.72	164.28	140.00	156.48	5862
2020-03-30	156.48	159.36	140.40	159.36	5148
2020-03-31	160.96	173.92	152.48	170.16	3366
2020-04-01	161.92	168.56	116.16	123.28	5805
2020-04-02	130.40	155.28	130.12	149.44	6171
2020-04-03	153.04	166.77	136.01	141.52	4012
2020-04-06	146.48	159.36	132.72	135.28	4689
2020-04-07	140.40	144.08	125.20	125.20	3983
2020-04-08	131.20	138.36	125.12	132.08	2879
2020-04-09	141.12	141.12	129.44	137.52	2779
2020-04-13	140.00	141.28	130.32	135.44	3780
2020-04-14	140.00	142.52	132.64	137.92	4730
2020-04-15	134.64	134.64	118.88	121.60	7293
2020-04-16	121.60	134.39	118.34	129.20	5455
2020-04-17	129.20	129.20	121.28	127.20	3125
2020-04-20	123.36	130.16	120.64	128.32	3002
2020-04-21	127.13	141.12	116.64	129.84	4895
2020-04-22	132.48	140.44	129.64	136.80	4960
2020-04-23	139.84	139.84	123.92	129.44	4912
2020-04-24	130.72	133.32	119.64	129.12	2476
2020-04-27	131.20	138.00	125.20	133.76	4832
2020-04-28	139.20	139.33	128.00	128.96	2458
2020-04-29	131.92	131.92	125.04	125.92	6678
2020-04-30	131.52	131.52	117.76	121.52	9560
2020-05-01	118.00	118.49	106.84	113.28	6502
2020-05-04	112.56	120.00	112.32	118.00	5293
2020-05-05	113.84	122.48	113.84	119.68	15935
2020-05-06	118.00	127.20	118.00	123.28	14357
2020-05-07	125.92	127.04	120.88	125.12	10040
2020-05-08	126.40	142.80	125.12	127.92	15867
2020-05-11	128.72	133.56	124.92	125.20	14206
2020-05-12	125.60	131.28	123.68	123.68	15650
2020-05-13	122.08	123.12	116.96	120.24	9986
2020-05-14	116.88	120.00	113.36	116.96	10114
2020-05-15	112.72	126.40	112.72	124.64	9858
2020-05-18	127.04	134.24	124.80	128.40	24463
2020-05-19	135.36	147.36	132.16	136.56	27086
2020-05-20	139.68	144.00	134.48	143.36	17715
2020-05-21	143.92	150.00	142.88	144.32	7826
2020-05-22	143.44	145.03	129.60	143.92	13949
2020-05-26	144.64	147.20	143.96	144.80	33702
2020-05-27	145.44	146.00	135.68	143.76	16097
2020-05-28	142.08	147.12	139.16	142.80	16404
2020-05-29	141.92	147.92	138.72	146.24	14149
2020-06-01	148.00	164.40	146.80	159.04	35675
2020-06-02	161.04	164.72	156.60	163.44	19655
2020-06-03	164.32	167.28	144.16	147.76	17343
2020-06-04	144.56	152.24	144.56	148.56	12955
2020-06-05	150.48	168.12	150.00	162.00	15850
2020-06-08	162.88	171.16	157.84	169.28	19843
2020-06-09	170.24	180.48	164.24	172.88	23312
2020-06-10	171.44	195.16	170.00	185.68	27828
2020-06-11	182.32	183.72	160.97	169.92	13999
2020-06-12	170.48	176.56	164.32	172.16	9923
2020-06-15	167.60	184.00	166.62	181.36	26940
2020-06-16	184.00	186.72	174.16	175.68	16490
2020-06-17	175.92	207.04	175.92	203.12	26864
2020-06-18	203.52	226.80	198.96	226.16	26994
2020-06-19	227.76	263.84	223.20	257.44	42262
2020-06-22	252.64	259.84	227.36	257.44	28498
2020-06-23	259.36	268.32	253.84	262.80	25988
2020-06-24	258.40	267.68	233.04	233.92	24981
2020-06-25	235.60	282.40	234.72	257.44	31400
2020-06-26	254.16	259.52	209.44	220.40	186827
2020-06-29	219.76	223.20	198.16	212.80	15157
2020-06-30	211.20	236.00	207.08	232.16	16975
2020-07-01	228.88	235.52	208.40	221.92	12091
2020-07-02	228.88	238.64	216.12	224.40	13052
2020-07-06	224.56	231.44	216.00	218.32	14690
2020-07-07	216.56	220.64	213.52	214.48	11154
2020-07-08	213.04	222.96	212.48	218.40	10355
2020-07-09	219.52	222.84	202.96	211.92	9699
2020-07-10	211.84	218.96	202.72	203.68	14190
2020-07-13	215.60	234.72	208.22	220.40	38933
2020-07-14	219.92	243.44	217.52	243.36	39630
2020-07-15	230.08	230.08	214.04	216.08	50212
2020-07-16	224.56	226.37	213.76	217.68	11233
2020-07-17	216.24	220.26	208.89	218.32	11917
2020-07-20	220.48	228.64	218.64	227.28	17405
2020-07-21	228.00	231.68	222.56	224.80	14991
2020-07-22	220.80	223.56	201.68	205.68	13140
2020-07-23	203.60	214.96	199.92	201.68	8811
2020-07-24	202.08	212.97	174.96	179.60	14822
2020-07-27	197.92	197.92	185.76	187.20	10654
2020-07-28	188.32	192.80	177.20	189.12	10031
2020-07-29	188.72	191.20	183.04	186.08	4320
2020-07-30	184.08	184.32	176.91	182.24	4531
2020-07-31	184.24	184.24	170.09	172.80	17924
2020-08-03	172.32	184.88	168.56	183.60	14053
2020-08-04	180.80	185.48	173.76	177.36	13979
2020-08-05	178.32	182.80	174.08	180.00	20321
2020-08-06	176.80	184.88	174.80	183.84	11127
2020-08-07	184.08	194.16	182.08	190.64	30458
2020-08-10	192.00	197.40	182.44	182.88	6507
2020-08-11	183.04	186.40	173.28	176.88	9813
2020-08-12	177.44	182.53	173.42	181.12	12281
2020-08-13	179.12	184.48	177.52	182.40	8765
2020-08-14	188.40	213.04	179.28	203.44	25383
2020-08-17	194.00	198.08	180.48	193.20	44953
2020-08-18	191.92	195.60	190.44	193.60	37923
2020-08-19	193.04	228.00	188.64	207.28	50109
2020-08-20	203.76	208.98	201.20	204.16	23685
2020-08-21	203.04	212.12	198.44	203.28	21012
2020-08-24	203.20	206.72	196.24	204.40	9900
2020-08-25	204.00	208.56	199.88	206.16	9779
2020-08-26	208.24	215.68	200.16	204.80	18675
2020-08-27	207.28	207.32	198.88	202.56	10103
2020-08-28	206.32	210.56	200.08	208.56	17768
2020-08-31	209.36	214.88	203.12	212.80	7066
2020-09-01	209.92	238.72	202.64	233.36	32784
2020-09-02	232.40	249.68	223.12	247.52	55144
2020-09-03	245.60	253.60	234.56	247.12	18652
2020-09-04	244.00	247.12	232.48	240.24	63551
2020-09-08	239.36	271.60	234.24	269.28	31382
2020-09-09	269.44	306.24	265.84	295.44	44436
2020-09-10	276.24	297.60	262.00	288.80	78772
2020-09-11	290.64	291.45	274.16	284.08	39364
2020-09-14	291.60	295.84	284.16	290.40	34096
2020-09-15	289.12	294.80	287.76	290.96	11117
2020-09-16	291.60	301.20	289.82	296.40	31566
2020-09-17	294.16	301.68	277.21	293.68	15934
2020-09-18	298.56	300.24	291.92	299.60	43812
2020-09-21	295.36	300.72	289.36	300.00	59380
2020-09-22	301.36	306.24	263.92	269.76	27559
2020-09-23	258.00	268.32	228.80	228.88	76295
2020-09-24	223.20	235.68	215.52	225.68	21611
2020-09-25	225.76	234.88	222.24	230.00	13310
2020-09-28	227.76	238.32	226.16	226.96	19743
2020-09-29	227.04	230.00	214.24	219.36	54905
2020-09-30	220.16	277.76	219.20	257.60	40990
2020-10-01	251.84	267.92	244.16	257.52	25970
2020-10-02	251.28	256.08	242.80	246.24	18085
2020-10-05	246.32	266.96	246.32	257.12	8689
2020-10-06	256.88	274.24	253.44	268.56	24879
2020-10-07	273.28	280.38	265.44	272.00	20485
2020-10-08	276.00	287.20	270.08	270.64	18494
2020-10-09	272.08	311.28	272.08	308.56	28768
2020-10-12	312.40	323.36	302.64	321.84	27037
2020-10-13	320.96	328.40	313.20	313.52	29707
2020-10-14	316.64	322.72	285.92	298.32	33209
2020-10-15	286.08	325.84	275.20	312.64	21912
2020-10-16	309.28	334.88	309.28	326.96	16567
2020-10-19	311.92	313.84	281.68	292.88	42439
2020-10-20	293.04	293.84	273.60	278.00	25667
2020-10-21	292.00	292.60	265.92	268.80	43161
2020-10-22	279.28	279.28	264.80	265.60	9790
2020-10-23	266.56	275.84	261.92	264.08	18230
2020-10-26	261.52	265.12	253.04	255.44	15645
2020-10-27	249.36	263.04	243.32	260.08	27721
2020-10-28	254.00	255.52	240.96	249.52	12768
2020-10-29	249.20	249.20	233.68	239.12	22683
2020-10-30	238.72	240.24	222.96	229.92	9233
2020-11-02	234.00	239.04	216.08	233.28	15482
2020-11-03	236.24	242.48	227.76	241.76	10758
2020-11-04	248.00	270.96	242.00	251.60	14498
2020-11-05	255.20	255.68	242.32	247.52	13420
2020-11-06	249.52	251.12	234.56	246.24	26406
2020-11-09	260.24	282.96	232.00	256.32	34058
2020-11-10	260.64	260.64	240.76	245.44	21252
2020-11-11	247.76	258.32	241.92	246.64	15228
2020-11-12	245.84	259.92	235.60	241.52	16543
2020-11-13	244.00	255.00	240.64	243.76	17366
2020-11-16	162.00	164.00	117.04	131.28	695660
2020-11-17	138.85	140.40	128.00	132.08	188494
2020-11-18	132.08	133.60	126.00	127.12	119674
2020-11-19	128.80	131.92	124.40	130.08	92759
2020-11-20	130.80	135.04	127.60	134.08	89755
2020-11-23	136.80	150.00	136.00	143.84	159924
2020-11-24	145.60	148.80	139.20	144.08	140413
2020-11-25	144.16	154.00	144.16	152.96	92590
2020-11-27	156.24	181.20	156.24	179.20	85147
2020-11-30	179.20	184.51	162.32	173.36	120717
2020-12-01	174.64	178.32	167.44	168.88	78928
2020-12-02	167.92	175.60	162.88	173.84	90918
2020-12-03	174.40	179.60	170.96	174.08	49080
2020-12-04	172.00	193.32	171.84	191.92	58328
2020-12-07	191.52	202.16	183.44	188.24	51161
2020-12-08	188.40	206.64	186.38	202.08	56371
2020-12-09	201.60	204.32	180.80	183.68	44539
2020-12-10	182.08	189.46	176.96	186.64	25141
2020-12-11	185.76	195.04	181.60	187.36	29845
2020-12-14	194.80	202.00	187.84	194.16	31199
2020-12-15	196.40	198.32	189.84	197.28	25809
2020-12-16	195.28	199.84	191.20	193.04	42132
2020-12-17	194.96	198.40	189.60	197.36	29190
2020-12-18	197.76	197.76	180.08	181.20	98558
2020-12-21	177.92	181.12	168.28	175.36	37545
2020-12-22	177.28	182.00	170.68	178.88	39086
2020-12-23	178.88	183.84	172.00	180.96	59929
2020-12-24	183.92	188.16	171.04	171.28	13771
2020-12-28	175.12	175.68	159.36	161.04	39865
2020-12-29	162.64	164.88	153.92	159.36	37326
2020-12-30	160.16	163.68	151.52	152.00	69983
2020-12-31	156.64	159.60	149.57	158.00	32932
2021-01-04	158.00	162.64	153.12	161.92	24230
2021-01-05	161.44	162.57	154.68	157.60	24429
2021-01-06	157.44	168.08	155.28	164.40	43053
2021-01-07	166.80	171.20	164.56	169.60	21436
2021-01-08	169.28	172.24	163.52	169.04	14707
2021-01-11	168.00	173.60	162.64	169.12	18477
2021-01-12	169.52	175.12	166.29	170.88	17636
2021-01-13	170.40	171.52	162.16	162.40	11952
2021-01-14	163.44	170.32	163.20	168.40	27704
2021-01-15	168.40	174.00	164.58	167.28	26801
2021-01-19	170.64	173.44	165.20	172.72	43909
2021-01-20	173.68	175.84	164.88	168.40	11604
2021-01-21	168.16	169.20	162.40	165.92	14871
2021-01-22	166.00	167.60	161.76	167.44	19157
2021-01-25	166.80	174.40	164.45	172.80	15932
2021-01-26	174.32	176.00	163.60	164.32	16982
2021-01-27	161.76	162.96	152.24	154.08	29257
2021-01-28	154.40	159.04	153.20	156.24	14963
2021-01-29	157.00	162.64	155.52	159.36	15959
2021-02-01	159.92	165.36	157.57	163.76	14982
2021-02-02	163.56	167.36	160.48	165.20	9643
2021-02-03	166.00	167.52	160.08	163.20	12766
2021-02-04	164.88	168.64	162.08	165.68	10274
2021-02-05	167.36	167.40	162.64	165.84	14352
2021-02-08	168.40	175.04	168.08	172.24	15490
2021-02-09	172.00	174.56	170.00	171.20	9875
2021-02-10	173.20	174.56	165.68	171.44	10538
2021-02-11	172.00	174.56	167.52	174.16	14164
2021-02-12	173.04	175.60	171.20	175.60	8909
2021-02-16	174.48	177.09	166.40	168.80	14925
2021-02-17	165.52	168.40	161.36	163.92	10689
2021-02-18	161.76	166.56	152.40	158.40	21544
2021-02-19	160.88	165.44	158.40	161.44	10463
2021-02-22	161.04	161.92	154.00	154.16	8912
2021-02-23	153.52	154.32	144.08	150.64	22206
2021-02-24	151.68	160.08	150.24	158.80	12951
2021-02-25	156.96	158.80	149.68	150.80	15379
2021-02-26	152.56	158.16	144.16	145.20	14958
2021-03-01	148.80	157.20	147.12	149.84	10954
2021-03-02	155.76	155.76	138.92	140.72	16438
2021-03-03	140.00	143.28	134.40	135.60	14999
2021-03-04	135.52	135.52	125.04	128.00	29825
2021-03-05	128.80	135.36	119.12	135.28	21324
2021-03-08	136.16	143.52	132.08	137.28	36199
2021-03-09	139.84	150.56	138.08	148.72	24547
2021-03-10	149.52	160.00	148.88	159.20	27760
2021-03-11	161.36	187.28	157.68	180.24	51695
2021-03-12	180.72	181.60	160.48	178.32	36603
2021-03-15	175.28	197.84	169.20	181.68	34058
2021-03-16	181.60	188.72	178.87	188.00	21601
2021-03-17	187.92	200.00	179.76	195.68	46107
2021-03-18	192.48	197.28	172.80	174.80	34243
2021-03-19	176.40	189.60	168.32	187.68	31544
2021-03-22	179.92	189.68	178.24	188.48	18800
2021-03-23	188.16	188.16	172.88	173.52	8825
2021-03-24	180.32	180.32	162.80	166.88	20556
2021-03-25	163.20	174.84	161.36	170.48	11026
2021-03-26	173.20	175.92	168.00	174.64	10498
2021-03-29	171.84	173.04	167.76	167.76	5972
2021-03-30	166.00	177.12	164.64	174.72	11716
2021-03-31	177.12	180.40	172.16	177.60	27299
2021-04-01	181.28	190.48	177.91	184.00	11311
2021-04-05	187.12	188.32	180.56	185.92	13903
2021-04-06	186.88	189.60	177.28	180.80	21762
2021-04-07	180.80	181.24	176.00	178.80	9925
2021-04-08	181.60	185.92	174.64	176.88	19347
2021-04-09	174.24	179.24	161.76	168.32	18905
2021-04-12	168.88	171.98	159.20	162.32	14257
2021-04-13	162.96	164.80	152.24	154.32	9913
2021-04-14	156.48	179.20	156.48	167.28	25448
2021-04-15	169.12	174.16	166.48	169.36	9160
2021-04-16	170.80	171.48	162.24	166.96	16456
2021-04-19	164.72	165.28	154.00	160.24	34161
2021-04-20	160.40	168.88	159.12	165.12	10758
2021-04-21	160.64	172.72	155.98	171.84	7765
2021-04-22	170.72	178.00	170.36	174.40	8847
2021-04-23	174.96	177.28	166.32	166.80	7344
2021-04-26	171.40	180.00	167.36	174.16	7988
2021-04-27	175.68	179.12	172.72	175.20	13460
2021-04-28	175.20	183.60	171.16	175.44	12638
2021-04-29	176.56	181.60	171.92	179.28	20827
2021-04-30	176.72	185.28	171.60	175.52	10203
2021-05-03	176.32	179.24	174.12	176.32	7255
2021-05-04	171.52	177.92	171.28	175.28	11402
2021-05-05	172.48	178.72	171.36	175.28	11123
2021-05-06	174.16	177.52	165.44	167.52	7601
2021-05-07	167.92	171.28	162.83	163.68	14070
2021-05-10	164.24	167.12	158.00	159.28	19736
2021-05-11	145.52	151.52	141.36	148.00	22757
2021-05-12	148.08	160.32	147.48	152.96	13729
2021-05-13	152.48	159.92	151.52	152.72	7832
2021-05-14	156.60	170.08	154.44	164.64	18662
2021-05-17	158.96	167.04	158.96	164.88	8691
2021-05-18	166.56	185.60	165.60	184.48	22944
2021-05-19	179.92	183.60	174.40	177.12	13851
2021-05-20	177.12	183.52	173.56	176.32	31314
2021-05-21	179.20	180.00	149.44	149.44	31259
2021-05-24	151.28	159.44	141.36	144.64	52007
2021-05-25	144.80	148.16	138.56	143.92	33180
2021-05-26	145.95	155.36	144.64	154.00	7318
2021-05-27	154.16	157.12	149.44	154.24	15725
2021-05-28	156.40	162.49	153.20	154.40	12783
2021-06-01	158.72	158.72	149.52	155.44	11090
2021-06-02	155.12	158.96	146.00	147.20	14832
2021-06-03	145.84	147.74	139.36	146.16	16284
2021-06-04	147.44	147.44	142.16	146.48	12719
2021-06-07	147.12	151.04	141.92	147.60	15398
2021-06-08	149.20	149.84	143.12	145.68	18347
2021-06-09	147.04	158.96	143.76	148.32	32094
2021-06-10	147.44	151.20	142.80	149.52	14509
2021-06-11	148.40	152.76	147.92	148.56	17759
2021-06-14	233.12	335.92	216.00	320.16	4461683
2021-06-15	346.08	346.08	275.60	281.52	698654
2021-06-16	274.40	274.72	248.40	256.00	438841
2021-06-17	247.28	273.74	247.06	267.20	129288
2021-06-18	261.04	282.00	261.04	276.56	125169
2021-06-21	289.20	289.28	272.00	283.76	79969
2021-06-22	285.20	289.12	272.32	277.84	40986
2021-06-23	285.84	292.66	274.00	278.56	38699
2021-06-24	278.88	288.01	274.08	279.52	22772
2021-06-25	287.27	287.27	274.56	277.20	140127
2021-06-28	277.20	278.88	256.00	265.44	69789
2021-06-29	266.48	271.84	259.76	266.00	29068
2021-06-30	265.84	271.90	252.40	254.32	36397
2021-07-01	254.00	257.60	241.68	246.08	48285
2021-07-02	253.12	257.68	242.76	253.84	27093
2021-07-06	253.52	253.68	242.88	251.92	36354
2021-07-07	257.44	257.60	240.08	256.16	31281
2021-07-08	249.12	271.84	244.91	269.60	36593
2021-07-09	255.24	271.84	255.24	269.84	24225
2021-07-12	268.24	272.80	260.80	265.36	31766
2021-07-13	262.16	266.52	249.92	251.44	35504
2021-07-14	257.60	257.60	237.96	242.72	66594
2021-07-15	241.84	245.84	232.64	239.84	44371
2021-07-16	243.28	247.28	236.16	238.88	47203
2021-07-19	234.32	266.64	233.32	263.76	37678
2021-07-20	265.64	272.88	255.12	268.16	36379
2021-07-21	265.28	273.52	257.60	273.20	16657
2021-07-22	272.00	274.80	254.80	257.20	99468
2021-07-23	257.36	260.16	249.68	257.36	13007
2021-07-26	254.48	258.56	245.12	253.04	12477
2021-07-27	253.04	253.60	243.36	247.28	16787
2021-07-28	248.96	256.48	245.04	250.40	22564
2021-07-29	250.32	258.56	243.92	249.52	15304
2021-07-30	249.04	251.52	244.08	245.36	19147
2021-08-02	244.16	251.20	244.16	248.16	31327
2021-08-03	251.20	259.12	244.00	248.72	48801
2021-08-04	246.24	258.08	245.12	256.32	31179
2021-08-05	255.28	269.68	255.12	268.08	25848
2021-08-06	259.64	268.00	256.24	262.32	19747
2021-08-09	262.56	268.48	259.08	262.64	14554
2021-08-10	263.28	264.16	254.64	258.24	18679
2021-08-11	249.52	264.56	248.88	264.56	21933
2021-08-12	270.32	284.00	252.56	257.12	85141
2021-08-13	256.00	264.40	250.64	256.80	28493
2021-08-16	256.56	256.56	243.76	246.88	12853
2021-08-17	247.36	257.68	241.68	256.96	12862
2021-08-18	258.00	261.60	249.28	250.32	20452
2021-08-19	251.92	257.36	237.76	238.96	14405
2021-08-20	236.96	243.40	233.52	239.52	20580
2021-08-23	243.92	261.76	240.80	249.44	45420
2021-08-24	252.32	259.76	242.16	255.36	31588
2021-08-25	251.12	261.00	251.04	257.76	22482
2021-08-26	259.44	266.72	254.80	257.36	23399
2021-08-27	255.84	267.52	252.56	256.00	33394
2021-08-30	254.32	261.24	250.60	256.72	28453
2021-08-31	256.56	262.80	252.76	261.60	22360
2021-09-01	262.32	287.04	260.24	282.40	45691
2021-09-02	279.68	287.04	279.28	286.08	26029
2021-09-03	285.92	291.84	279.28	288.08	16641
2021-09-07	284.88	300.64	284.36	289.76	27634
2021-09-08	288.32	298.40	280.08	288.40	30370
2021-09-09	284.16	300.40	282.00	288.64	29729
2021-09-10	286.24	292.88	275.44	281.12	39745
2021-09-13	283.76	285.92	275.20	278.32	27068
2021-09-14	283.28	300.00	281.20	297.44	94347
2021-09-15	293.36	304.48	290.80	299.68	42268
2021-09-16	300.40	311.92	299.04	310.64	39186
2021-09-17	312.80	325.36	304.00	315.76	147296
2021-09-20	307.84	311.84	280.48	287.28	36606
2021-09-21	287.28	296.00	281.84	282.88	27415
2021-09-22	282.96	286.96	274.96	278.56	36419
2021-09-23	278.88	278.88	269.68	273.76	33801
2021-09-24	272.32	278.64	265.36	274.96	32797
2021-09-27	273.44	287.84	270.48	276.80	34726
2021-09-28	281.36	295.60	265.92	271.20	23614
2021-09-29	271.92	275.84	257.76	258.80	23820
2021-09-30	260.64	270.96	243.76	248.40	171954
2021-10-01	246.80	257.76	238.72	255.84	31751
2021-10-04	252.80	263.68	244.40	252.16	43302
2021-10-05	258.40	258.40	242.32	248.80	38134
2021-10-06	243.88	253.92	236.24	241.68	25169
2021-10-07	242.16	248.00	234.32	244.00	43142
2021-10-08	244.40	250.48	238.48	247.12	20621
2021-10-11	246.24	251.56	242.16	246.32	31223
2021-10-12	246.32	250.79	237.24	237.68	17838
2021-10-13	237.52	244.96	236.16	242.64	13399
2021-10-14	245.52	259.20	242.48	258.40	39493
2021-10-15	261.36	265.76	252.00	263.20	20649
2021-10-18	264.40	266.88	245.36	252.32	50390
2021-10-19	253.60	258.12	247.04	256.80	24123
2021-10-20	258.56	263.62	255.68	258.32	20011
2021-10-21	257.76	262.48	255.84	259.20	23747
2021-10-22	257.68	257.68	246.09	255.36	11256
2021-10-25	254.80	263.76	254.32	261.36	8547
2021-10-26	262.40	265.64	259.44	262.48	22656
2021-10-27	261.28	262.88	256.76	260.00	11618
2021-10-28	260.08	266.52	248.24	262.24	26622
2021-11-01	251.44	278.96	248.88	277.76	24045
2021-11-02	273.28	293.12	273.28	291.60	18939
2021-11-03	291.60	308.80	291.28	307.36	31945
2021-11-04	306.80	317.44	300.80	311.60	32677
2021-11-05	311.28	319.20	298.44	316.00	32926
2021-11-08	318.40	318.96	304.89	308.40	14698
2021-11-09	308.96	317.36	304.52	306.24	18011
2021-11-10	304.96	316.32	303.32	304.48	15716
2021-11-11	285.52	314.48	282.68	300.32	28794
2021-11-12	297.04	303.60	293.12	298.24	35430
2021-11-15	302.64	304.96	291.44	302.88	18547
2021-11-16	293.04	296.00	286.16	292.32	57926
2021-11-17	292.48	295.92	284.88	286.72	13584
2021-11-18	287.44	287.44	274.88	283.44	20775
2021-11-19	283.12	284.00	276.56	280.00	21812
2021-11-22	283.12	283.12	260.72	264.08	14890
2021-11-23	261.92	266.24	248.56	260.72	20094
2021-11-24	259.28	272.24	251.28	261.92	10979
2021-11-29	257.44	261.68	249.68	257.36	20581
2021-11-30	256.96	263.24	246.64	261.20	31760
2021-12-01	266.88	274.84	246.52	248.00	20821
2021-12-02	248.00	262.24	242.00	257.68	19572
2021-12-03	258.08	261.76	236.40	240.48	133897
2021-12-06	240.72	244.96	235.04	236.00	29209
2021-12-07	248.80	253.72	242.28	242.88	27888
2021-12-08	243.68	251.44	237.20	247.12	25303
2021-12-09	255.92	261.50	245.04	247.44	32601
2021-12-10	241.52	257.56	236.00	239.92	20359
2021-12-13	243.40	271.36	238.48	252.64	46732
2021-12-14	249.20	252.56	236.72	243.84	35698
2021-12-15	242.48	255.52	228.40	253.04	41943
2021-12-16	255.84	263.36	242.40	245.20	36764
2021-12-17	243.12	262.48	237.16	258.48	302932
2021-12-20	253.04	266.24	245.68	261.44	49157
2021-12-21	264.08	265.20	255.44	264.48	19745
2021-12-22	261.92	277.52	256.08	276.32	29029
2021-12-23	276.32	295.04	272.40	292.96	24489
2021-12-27	282.16	297.76	278.56	293.20	20832
2021-12-28	292.88	299.78	286.32	291.44	13898
2021-12-29	283.84	291.92	279.76	289.60	13986
2021-12-30	288.96	305.28	284.16	290.24	25297
2021-12-31	289.76	298.96	284.64	293.84	19739
2022-01-03	296.24	314.04	290.10	309.76	24498
2022-01-04	308.32	320.00	280.80	315.84	59958
2022-01-05	313.20	324.00	304.28	308.00	68601
2022-01-06	303.76	324.92	293.20	321.76	31868
2022-01-07	310.56	325.92	310.56	312.64	29229
2022-01-10	306.72	306.72	256.32	263.12	40749
2022-01-11	257.28	270.56	250.80	265.28	34347
2022-01-12	265.28	271.68	246.73	247.04	31679
2022-01-13	252.48	253.56	234.24	235.92	31769
2022-01-14	232.80	240.08	220.56	236.80	32535
2022-01-18	230.80	235.36	196.48	198.00	38334
2022-01-19	198.88	203.96	188.14	188.88	43638
2022-01-20	191.04	192.88	172.48	173.20	48560
2022-01-21	170.16	177.44	159.76	168.00	49842
2022-01-24	162.32	182.72	160.00	181.20	48113
2022-01-25	177.44	185.84	172.48	181.20	25433
2022-01-26	184.32	188.68	169.52	171.20	38954
2022-01-27	175.68	175.68	158.48	161.04	59838
2022-01-28	161.12	164.72	149.52	158.88	53240
2022-01-31	161.28	173.60	159.36	172.96	36404
2022-02-01	176.80	180.00	163.92	177.04	27514
2022-02-02	178.16	180.24	162.24	167.84	33659
2022-02-03	165.44	167.52	155.60	156.00	31613
2022-02-04	156.48	162.24	152.72	158.08	29181
2022-02-07	160.24	174.32	157.76	171.84	24579
2022-02-08	172.16	175.28	162.24	170.96	16292
2022-02-09	175.84	191.60	171.76	187.84	57807
2022-02-10	181.76	195.60	175.84	180.80	33531
2022-02-11	182.56	185.60	170.64	174.32	18022
2022-02-14	175.28	177.92	169.32	170.80	16436
2022-02-15	176.00	183.92	173.52	181.92	18079
2022-02-16	179.44	179.44	171.12	175.68	10290
2022-02-17	176.00	181.12	163.92	165.04	25979
2022-02-18	165.20	169.68	158.08	159.20	29577
2022-02-22	159.36	163.64	155.60	156.16	27202
2022-02-23	158.88	162.24	136.00	136.20	42948
2022-02-24	131.60	153.84	128.80	153.36	46138
2022-02-25	154.64	155.12	146.08	152.64	39788
2022-02-28	150.32	166.92	150.32	160.00	23595
2022-03-01	159.04	168.16	156.16	162.48	21513
2022-03-02	161.28	168.08	159.04	164.24	16727
2022-03-03	166.32	166.32	153.80	154.48	20825
2022-03-04	152.64	163.04	150.40	151.20	17566
2022-03-07	150.64	156.56	149.12	153.20	21979
2022-03-08	153.28	160.76	149.24	154.48	18198
2022-03-09	158.72	178.48	158.72	175.68	41952
2022-03-10	172.00	193.84	167.56	191.52	59636
2022-03-11	191.28	200.00	188.24	191.92	43284
2022-03-14	191.44	195.84	167.92	173.28	72569
2022-03-15	175.92	175.92	165.92	170.40	34133
2022-03-16	173.68	177.20	168.00	175.60	46196
2022-03-17	176.48	187.48	174.12	180.08	65636
2022-03-18	176.88	186.72	176.88	180.88	113847
2022-03-21	182.24	182.96	165.64	166.80	34522
2022-03-22	167.76	186.40	164.00	185.76	27116
2022-03-23	178.72	188.52	178.00	179.52	18957
2022-03-24	183.04	187.68	176.96	187.28	18132
2022-03-25	185.20	188.00	175.52	176.80	16522
2022-03-28	177.04	181.84	172.12	175.76	25574
2022-03-29	178.40	184.40	177.84	182.24	19794
2022-03-30	181.52	183.36	174.00	174.40	19565
2022-03-31	176.80	181.60	175.20	175.92	11533
2022-04-01	176.08	183.04	174.24	182.72	20280
2022-04-04	182.56	191.60	180.88	188.72	15298
2022-04-05	187.28	191.52	182.12	188.24	41799
2022-04-06	183.68	190.64	166.84	187.84	15592
2022-04-07	185.92	195.12	183.76	185.92	14432
2022-04-08	186.16	196.80	182.80	188.56	28932
2022-04-11	184.40	188.64	174.08	175.92	35543
2022-04-12	176.96	183.60	165.76	169.68	16749
2022-04-13	169.60	178.76	164.78	175.84	23324
2022-04-14	174.88	178.40	164.16	166.48	16678
2022-04-18	165.76	171.72	156.56	159.92	27357
2022-04-19	161.84	167.68	160.16	160.88	19205
2022-04-20	163.84	165.44	156.00	160.96	18108
2022-04-21	163.52	164.64	150.64	151.76	24412
2022-04-22	150.64	155.20	145.12	146.24	25216
2022-04-25	144.32	155.04	144.32	150.64	17620
2022-04-26	148.00	150.56	135.36	136.96	27076
2022-04-27	137.44	137.44	122.60	123.52	37064
2022-04-28	127.60	132.08	119.04	127.20	62091
2022-04-29	127.44	129.44	118.16	121.04	78071
2022-05-02	120.80	127.36	115.52	121.36	43983
2022-05-03	120.96	125.97	118.56	121.76	31498
2022-05-04	120.40	120.64	108.08	119.68	26571
2022-05-05	119.28	119.28	104.24	106.72	31369
2022-05-06	104.56	104.80	94.08	94.48	51632
2022-05-09	93.04	95.68	78.84	82.08	66541
2022-05-10	87.84	94.72	82.80	88.64	241932
2022-05-11	92.48	103.84	87.52	89.28	100862
2022-05-12	87.52	102.08	87.52	97.28	51701
2022-05-13	103.28	117.28	103.04	115.28	67317
2022-05-16	114.32	119.12	109.20	110.00	44438
2022-05-17	113.20	119.92	111.56	118.96	35948
2022-05-18	114.00	118.40	106.08	107.44	53084
2022-05-19	106.00	112.92	102.64	106.16	54689
2022-05-20	111.28	111.60	101.36	107.52	26131
2022-05-23	108.80	108.80	98.92	100.48	18989
2022-05-24	98.96	101.60	92.40	100.00	62385
2022-05-25	99.60	111.36	99.60	109.12	42874
2022-05-26	112.16	113.78	107.04	107.36	24199
2022-05-27	107.04	118.48	102.84	116.64	31893
2022-05-31	117.04	119.92	113.04	117.76	58840
2022-06-01	119.52	119.76	109.08	109.68	49691
2022-06-02	109.68	116.40	107.92	115.36	31458
2022-06-03	114.80	122.96	113.40	121.44	38385
2022-06-06	123.84	125.04	119.20	123.76	68656
2022-06-07	120.96	135.84	120.04	135.04	39287
2022-06-08	133.28	144.00	131.88	135.60	43873
2022-06-09	133.60	133.60	125.92	126.56	42485
2022-06-10	122.16	125.27	120.80	124.16	38743
2022-06-13	116.64	120.40	106.48	113.52	70890
2022-06-15	120.08	127.40	117.12	124.96	46571
2022-06-16	119.20	125.12	111.60	116.88	51452
2022-06-17	118.88	138.40	118.88	133.28	256754
2022-06-21	136.48	144.32	129.44	138.96	39383
2022-06-22	135.20	147.84	135.20	141.76	27832
2022-06-23	142.56	155.28	142.56	154.56	27498
2022-06-24	157.44	157.44	144.24	153.52	154043
2022-06-27	153.44	153.64	148.00	150.56	30172
2022-06-28	150.96	155.84	142.24	144.16	19659
2022-06-29	143.92	146.88	137.28	146.56	24114
2022-06-30	142.32	148.32	138.80	146.00	22251
2022-07-01	147.28	148.40	140.24	144.56	16512
2022-07-05	142.16	157.68	141.61	153.84	41675
2022-07-06	154.72	161.84	149.40	153.44	18305
2022-07-07	154.72	177.92	149.12	166.80	43099
2022-07-08	156.16	164.68	141.60	164.48	81372
2022-07-11	159.60	164.32	155.48	158.40	18364
2022-07-12	158.24	162.80	152.64	161.52	26987
2022-07-13	157.36	166.56	155.60	164.24	19079
2022-07-14	161.52	162.52	156.48	160.40	18723
2022-07-15	162.88	168.48	155.68	167.12	29140
2022-07-18	170.32	176.24	164.72	168.40	35245
2022-07-19	171.68	179.44	167.04	178.08	20433
2022-07-20	178.40	185.92	173.60	184.48	21588
2022-07-21	184.32	188.00	181.04	183.20	13125
2022-07-22	183.36	183.36	170.72	171.92	23163
2022-07-25	172.48	176.68	168.08	170.96	14070
2022-07-26	170.16	176.28	166.32	170.72	29718
2022-07-27	174.24	179.26	167.64	174.00	38902
2022-07-28	174.40	174.40	147.44	149.84	26583
2022-07-29	149.84	151.36	138.24	147.36	43853
2022-08-01	144.48	151.32	141.16	143.68	35242
2022-08-02	143.12	151.88	143.12	149.12	14813
2022-08-03	152.48	159.12	146.08	148.96	16566
2022-08-04	149.92	164.88	148.32	162.72	31833
2022-08-05	162.96	177.20	155.04	171.28	34463
2022-08-08	172.64	193.20	170.64	173.44	43969
2022-08-09	175.44	180.56	168.00	180.24	29128
2022-08-10	186.00	193.28	182.24	189.12	29663
2022-08-11	190.80	204.56	189.96	194.88	35089
2022-08-12	200.40	231.92	197.92	224.40	105342
2022-08-15	219.12	235.60	219.12	233.60	55775
2022-08-16	233.60	241.36	225.12	232.64	34438
2022-08-17	228.40	235.52	225.12	226.96	17040
2022-08-18	226.32	232.56	217.52	221.52	38028
2022-08-19	220.16	220.16	209.12	213.52	30822
2022-08-22	208.80	225.08	208.32	210.16	26341
2022-08-23	211.12	217.12	201.92	211.12	37927
2022-08-24	212.96	237.48	212.96	234.88	38787
2022-08-25	238.80	259.60	234.16	243.68	46228
2022-08-26	240.32	243.44	221.68	225.36	27469
2022-08-29	223.76	232.40	222.23	224.08	21906
2022-08-30	225.04	232.72	211.12	211.68	36217
2022-08-31	214.00	217.60	208.00	213.68	32631
2022-09-01	212.88	219.24	206.16	216.64	32232
2022-09-02	222.80	227.60	208.72	210.72	49626
2022-09-06	212.72	216.64	180.40	184.08	68707
2022-09-07	183.52	203.20	182.16	203.04	40215
2022-09-08	200.48	208.08	198.24	206.96	30419
2022-09-09	208.64	214.84	208.08	209.44	18241
2022-09-12	210.72	218.40	199.36	212.32	63378
2022-09-13	203.76	213.40	193.28	202.80	66842
2022-09-14	203.12	222.08	199.92	215.60	41000
2022-09-15	212.80	221.68	202.60	212.24	43942
2022-09-16	207.76	208.96	192.72	196.16	220387
2022-09-19	193.20	196.56	185.20	193.36	40970
2022-09-20	190.80	203.48	187.84	193.20	35621
2022-09-22	187.60	188.48	178.48	184.72	37263
2022-09-23	180.32	182.72	172.88	181.60	46259
2022-09-26	182.08	192.88	182.08	185.44	24297
2022-09-27	189.44	196.88	187.84	191.52	22970
2022-09-28	195.36	202.68	181.28	199.36	31645
2022-09-29	195.20	198.48	188.56	190.96	32763
2022-09-30	190.96	201.12	189.68	192.48	75409
2022-10-03	194.24	196.64	179.92	186.80	58256
2022-10-04	190.56	200.20	189.12	196.80	50622
2022-10-05	193.28	197.26	189.92	193.84	29672
2022-10-06	192.80	197.92	191.84	195.52	18047
2022-10-07	192.24	192.80	179.36	180.40	24691
2022-10-10	180.16	189.12	176.96	180.56	17432
2022-10-11	179.44	181.04	169.84	177.12	22429
2022-10-12	180.48	181.92	170.80	178.72	22199
2022-10-13	172.16	182.24	169.84	178.72	24348
2022-10-14	181.12	181.12	166.32	167.12	30043
2022-10-17	169.52	179.04	168.16	176.72	53250
2022-10-18	181.60	185.76	173.80	183.36	27175
2022-10-19	181.68	182.72	162.08	164.00	39061
2022-10-20	160.24	169.52	159.96	162.48	26977
2022-10-21	162.64	170.80	157.52	170.48	31710
2022-10-24	173.68	173.68	163.68	170.80	18047
2022-10-25	172.72	179.76	169.36	174.08	34438
2022-10-26	174.88	187.60	174.64	182.24	26654
2022-10-27	185.20	186.00	176.00	176.48	25879
2022-10-28	178.08	188.48	173.76	187.68	25515
2022-10-31	186.16	186.16	173.36	174.56	34165
2022-11-01	178.80	183.20	176.88	179.60	25517
2022-11-02	178.56	186.40	173.60	174.00	45380
2022-11-03	169.44	174.12	166.16	169.52	32728
2022-11-04	171.44	171.44	159.36	163.60	26815
2022-11-07	165.44	165.44	153.68	154.24	34373
2022-11-08	156.32	157.32	141.20	147.76	52591
2022-11-09	146.96	147.84	138.32	139.36	32972
2022-11-10	139.52	180.32	139.52	175.84	65255
2022-11-11	185.84	197.20	176.88	193.36	60316
2022-11-14	188.72	189.80	179.12	182.00	42712
2022-11-15	186.32	196.48	181.04	188.56	53291
2022-11-16	187.12	187.12	172.32	173.84	29698
2022-11-17	171.04	171.52	166.00	170.48	20684
2022-11-18	158.00	159.84	141.68	145.84	204649
2022-11-21	145.36	153.04	142.88	145.92	42570
2022-11-22	145.60	147.36	136.16	147.04	40792
2022-11-23	147.76	149.72	140.84	142.72	30387
2022-11-25	142.24	149.24	141.68	145.44	14137
2022-11-28	142.96	144.24	137.36	139.04	61187
2022-11-29	139.68	143.48	136.08	136.56	39683
2022-11-30	138.40	141.68	135.40	141.44	60295
2022-12-01	147.28	147.52	138.88	140.16	42353
2022-12-02	137.76	143.60	137.68	140.80	36327
2022-12-05	140.16	142.80	128.88	132.24	54545
2022-12-06	131.84	132.52	124.68	130.24	58976
2022-12-07	130.96	138.16	126.88	134.08	59320
2022-12-08	138.72	138.72	126.96	131.84	51181
2022-12-09	131.68	138.96	129.24	136.48	56718
2022-12-12	136.48	140.56	131.76	139.84	53584
2022-12-13	147.12	153.20	140.00	148.56	74361
2022-12-14	148.56	153.44	143.84	146.96	44631
2022-12-15	143.68	149.04	141.84	143.12	54562
2022-12-16	140.80	147.20	129.92	144.40	163706
2022-12-19	144.16	144.16	129.76	138.48	45994
2022-12-20	137.60	141.36	132.88	139.68	46236
2022-12-21	140.08	145.76	136.32	144.40	34786
2022-12-22	142.48	149.64	130.72	148.96	37047
2022-12-23	148.16	148.16	135.84	137.28	36626
2022-12-27	134.64	138.56	132.88	135.76	35667
2022-12-28	136.24	144.84	136.24	143.36	32176
2022-12-29	144.24	159.36	143.04	153.12	45615
2022-12-30	150.16	159.28	148.16	158.40	50261
2023-01-03	158.64	163.12	146.64	148.88	45161
2023-01-04	157.36	177.76	153.60	175.20	64137
2023-01-05	173.60	184.40	171.44	181.28	53056
2023-01-06	182.24	190.16	177.52	185.12	58288
2023-01-09	186.96	186.96	169.20	169.36	42590
2023-01-10	167.84	178.08	167.28	177.68	34155
2023-01-11	177.52	202.96	174.76	201.04	70319
2023-01-12	200.24	212.96	194.16	212.72	82467
2023-01-13	210.96	224.00	203.52	210.40	96309
2023-01-17	206.56	221.60	206.56	213.92	57997
2023-01-18	216.00	222.16	207.28	207.84	77504
2023-01-19	204.48	217.20	204.36	215.68	37732
2023-01-20	220.16	226.64	212.48	225.44	47391
2023-01-23	224.56	227.52	218.24	226.24	36186
2023-01-24	225.20	245.28	224.80	228.24	69208
2023-01-25	223.68	226.92	216.00	223.68	30776
2023-01-26	220.56	220.56	200.00	219.60	87838
2023-01-27	219.28	224.96	216.16	223.68	38704
2023-01-30	219.12	224.84	210.08	215.68	52482
2023-01-31	217.28	234.88	217.28	232.40	74631
2023-02-01	232.80	239.91	226.40	233.76	67756
2023-02-02	237.92	242.92	222.08	226.08	43414
2023-02-03	220.48	227.92	220.48	224.40	35634
2023-02-06	222.96	228.12	216.00	217.68	33684
2023-02-07	217.20	227.96	214.96	226.48	42766
2023-02-08	224.96	224.96	214.24	216.16	50805
2023-02-09	219.52	223.72	213.68	213.76	45726
2023-02-10	212.24	221.04	208.96	216.08	35038
2023-02-13	216.24	222.72	214.48	217.44	36307
2023-02-14	216.08	225.28	213.20	223.04	62517
2023-02-15	220.40	231.20	220.40	229.12	46329
2023-02-16	224.40	229.04	212.56	221.12	36434
2023-02-17	221.12	241.36	218.96	236.64	68933
2023-02-21	232.08	236.72	225.28	232.00	69869
2023-02-22	232.96	239.52	229.88	232.48	81307
2023-02-23	234.80	234.80	226.40	232.24	33476
2023-02-24	227.12	236.00	224.80	226.24	35221
2023-02-27	228.96	234.32	226.40	231.92	34165
2023-02-28	231.68	244.32	230.00	235.60	49074
2023-03-01	235.68	242.40	234.32	238.96	39640
2023-03-02	236.40	237.48	233.20	236.00	54484
2023-03-03	238.80	251.60	237.60	246.40	128392
2023-03-06	246.00	251.52	235.60	238.40	76720
2023-03-07	236.96	246.56	236.04	242.24	40676
2023-03-08	241.36	244.04	237.32	239.84	43669
2023-03-09	240.32	245.60	229.00	230.72	49420
2023-03-10	230.96	232.00	192.76	197.60	89524
2023-03-13	187.84	214.08	187.84	212.88	64901
2023-03-14	196.40	202.44	142.56	157.60	361582
2023-03-15	156.00	162.16	148.73	152.40	87629
2023-03-16	150.56	158.24	145.44	154.32	67625
2023-03-17	152.24	153.68	145.92	151.52	128427
2023-03-20	153.12	155.92	149.44	155.36	38026
2023-03-21	158.16	159.04	152.68	155.92	33216
2023-03-22	155.60	155.60	142.96	143.28	57924
2023-03-23	146.16	148.20	140.00	144.32	43690
2023-03-24	142.56	142.56	137.52	139.60	43808
2023-03-27	142.16	146.56	139.20	142.80	37250
2023-03-28	141.84	145.68	141.44	142.96	42220
2023-03-29	145.28	149.80	141.04	145.68	57857
2023-03-30	147.04	147.52	130.80	137.52	89879
2023-03-31	139.44	148.68	139.12	146.80	87847
2023-04-03	145.84	148.00	140.08	143.36	83952
2023-04-04	144.16	144.96	134.20	138.32	76327
2023-04-05	137.52	139.60	131.20	132.40	70406
2023-04-06	132.24	132.64	128.72	131.60	47321
2023-04-10	131.52	131.52	126.22	130.32	56477
2023-04-11	130.56	132.89	126.92	128.48	40730
2023-04-12	130.32	132.88	127.84	129.20	38426
2023-04-13	130.00	141.04	129.52	138.40	84070
2023-04-14	138.40	138.40	130.32	134.16	48432
2023-04-17	145.52	154.24	142.40	145.60	77215
2023-04-18	150.48	153.35	141.60	152.96	64896
2023-04-19	151.04	160.00	150.24	154.32	42401
2023-04-20	153.36	153.36	148.00	151.36	32916
2023-04-21	151.84	158.16	150.48	158.08	48677
2023-04-24	157.52	158.72	147.92	150.00	41815
2023-04-25	148.08	154.00	148.08	153.60	43399
2023-04-26	153.44	153.60	148.24	149.76	21495
2023-04-27	149.92	152.00	141.44	144.64	29394
2023-04-28	144.96	148.52	138.16	145.60	43754
2023-05-01	145.28	150.04	145.28	149.28	35548
2023-05-02	152.24	152.24	138.64	140.56	39185
2023-05-03	143.04	152.88	141.92	150.24	37296
2023-05-04	148.80	149.00	143.84	147.04	59614
2023-05-05	150.56	156.32	149.92	152.80	57690
2023-05-08	152.64	154.40	148.00	151.36	39897
2023-05-09	150.32	159.20	148.40	156.88	29840
2023-05-10	161.20	165.44	154.00	157.28	32478
2023-05-11	156.00	158.36	143.04	151.60	45921
2023-05-12	150.56	152.56	147.04	151.84	35495
2023-05-15	152.40	174.88	152.40	170.72	57260
2023-05-16	166.00	170.00	160.00	164.08	33778
2023-05-17	165.52	169.68	160.24	168.40	22584
2023-05-18	167.20	167.20	154.92	160.72	38412
2023-05-19	163.04	166.00	159.60	164.64	21334
2023-05-22	166.32	174.56	163.04	169.28	29125
2023-05-23	169.04	172.96	165.60	168.96	26650
2023-05-24	167.36	170.16	163.60	167.44	35422
2023-05-25	167.68	167.68	157.36	160.40	26004
2023-05-26	160.24	163.84	159.84	162.80	21120
2023-05-30	163.92	167.32	154.04	160.00	26087
2023-05-31	160.16	170.24	157.60	160.24	56382
2023-06-01	161.28	165.40	158.08	160.96	18191
2023-06-02	164.72	167.68	160.64	166.80	24949
2023-06-05	165.60	171.52	161.12	167.12	30766
2023-06-06	166.56	170.48	163.28	167.28	34881
2023-06-07	167.60	172.00	164.96	168.40	27656
2023-06-08	167.44	170.80	166.08	169.36	22994
2023-06-09	170.40	170.40	164.00	164.32	23952
2023-06-12	166.24	172.96	163.04	164.72	46696
2023-06-13	165.68	173.64	164.24	172.32	66331
2023-06-14	172.48	175.20	166.80	168.80	37644
2023-06-15	176.80	176.80	165.48	172.88	46642
2023-06-16	174.88	174.88	156.00	161.28	111140
2023-06-20	160.08	170.88	153.28	168.56	64323
2023-06-21	167.28	171.52	164.80	169.44	30548
2023-06-22	168.16	170.04	166.24	168.40	21062
2023-06-23	167.20	171.76	165.36	166.88	121820
2023-06-26	166.96	171.40	160.32	160.96	23298
2023-06-27	161.44	164.80	159.20	161.92	38617
2023-06-28	162.16	162.64	156.00	156.88	25225
2023-06-29	156.32	157.96	149.76	151.52	34207
2023-06-30	153.52	154.88	149.04	149.60	39006
2023-07-03	149.28	152.40	147.52	151.76	18269
2023-07-05	151.52	155.60	149.72	155.36	21415
2023-07-06	152.16	152.40	145.44	151.20	47284
2023-07-07	152.08	158.16	151.84	157.68	24916
2023-07-10	157.44	170.40	157.44	168.80	63624
2023-07-11	168.16	170.72	164.64	165.12	23739
2023-07-12	168.64	168.80	162.44	166.96	16431
2023-07-13	168.24	173.28	166.16	168.96	15596
2023-07-14	168.80	168.80	162.32	165.68	11846
2023-07-17	166.88	174.64	164.08	167.60	25262
2023-07-18	167.76	174.24	166.48	170.72	20516
2023-07-19	172.16	178.00	166.40	166.72	22779
2023-07-20	166.72	166.96	163.76	165.92	17507
2023-07-21	167.76	181.44	164.24	180.80	40531
2023-07-24	180.88	186.64	176.32	180.00	54687
2023-07-25	179.04	185.36	172.72	184.32	31769
2023-07-26	184.72	193.20	181.12	192.16	64472
2023-07-27	193.44	197.52	178.32	180.48	49883
2023-07-28	182.96	190.56	177.84	189.20	20196
2023-07-31	189.60	192.80	183.44	191.20	25677
2023-08-01	189.44	189.44	180.96	188.00	27724
2023-08-02	186.00	189.49	181.20	187.76	17920
2023-08-03	186.80	189.20	184.48	186.48	12109
2023-08-04	188.24	192.16	187.12	187.44	20619
2023-08-07	187.68	187.76	173.68	176.08	32119
2023-08-08	175.28	180.72	172.24	180.64	38431
2023-08-09	189.92	194.04	185.76	192.40	34872
2023-08-10	191.04	206.24	191.04	197.28	42100
2023-08-11	189.76	192.32	177.44	191.76	33387
2023-08-14	196.56	196.56	172.32	187.84	51164
2023-08-15	187.52	187.52	168.24	171.44	44744
2023-08-16	170.00	170.08	148.16	155.24	68566
2023-08-17	155.28	156.32	146.40	154.24	60018
2023-08-18	152.80	158.56	151.36	152.40	32508
2023-08-21	151.04	159.36	144.72	157.52	44636
2023-08-22	158.80	163.20	153.20	161.44	37104
2023-08-23	162.08	162.08	151.68	153.20	31486
2023-08-24	153.12	153.52	147.60	148.56	26871
2023-08-25	149.04	153.60	146.84	151.92	27802
2023-08-28	152.96	156.16	152.96	155.52	15392
2023-08-29	155.68	156.92	150.16	152.08	16452
2023-08-30	152.00	153.48	149.84	152.56	20726
2023-08-31	153.12	155.84	150.80	152.80	29465
2023-09-01	154.40	161.60	154.40	161.20	22488
2023-09-05	159.76	162.32	152.80	154.08	24530
2023-09-06	154.96	168.00	150.00	163.12	57212
2023-09-07	161.20	166.72	159.36	159.92	41941
2023-09-08	159.92	159.92	147.60	151.76	45827
2023-09-11	148.56	148.56	148.56	148.56	5107
2023-09-12	148.88	153.92	148.88	152.00	26187
2023-09-13	152.24	158.80	150.48	153.12	26027
2023-09-14	158.08	158.16	151.52	153.68	24918
2023-09-15	153.92	156.40	150.96	156.00	116128
2023-09-18	156.32	159.60	149.96	153.12	24677
2023-09-19	154.00	154.00	149.36	152.72	36915
2023-09-20	153.52	157.56	152.84	153.76	16786
2023-09-21	151.68	151.92	143.24	146.48	33479
2023-09-22	146.48	146.48	137.44	137.92	29499
2023-09-25	136.72	139.52	128.56	137.36	33041
2023-09-26	137.84	142.12	132.00	133.60	81665
2023-09-27	134.56	137.04	130.00	136.00	103784
2023-09-28	136.16	136.64	127.36	130.72	29243
2023-09-29	132.00	133.76	127.55	132.96	40003
2023-10-02	133.44	136.24	127.60	127.92	51960
2023-10-03	126.16	126.32	119.68	120.88	42714
2023-10-04	120.64	121.36	115.76	119.68	23520
2023-10-05	118.96	124.48	118.96	123.52	22484
2023-10-06	121.44	124.56	119.20	121.76	24729
2023-10-09	120.40	121.84	117.12	118.72	31599
2023-10-10	118.48	121.92	117.52	117.76	25699
2023-10-11	118.24	120.00	108.56	109.60	52280
2023-10-12	109.60	111.60	98.08	100.32	107007
2023-10-13	100.32	100.32	95.60	97.92	77797
2023-10-16	97.92	101.44	96.72	98.56	40401
2023-10-17	97.84	103.32	96.64	97.84	45202
2023-10-18	96.88	98.16	93.44	93.84	34182
2023-10-19	93.52	93.52	88.32	91.28	68509
2023-10-20	91.76	93.68	89.36	91.28	46050
2023-10-23	90.40	94.32	90.40	91.12	48952
2023-10-24	92.16	95.20	88.64	93.28	54588
2023-10-25	92.56	92.88	89.44	92.16	30385
2023-10-26	92.72	94.74	90.56	93.76	36916
2023-10-27	94.08	95.84	89.52	90.24	41602
2023-10-30	93.04	95.68	89.12	92.64	23203
2023-10-31	91.60	110.88	90.88	105.20	76238
2023-11-01	104.40	114.80	102.60	113.84	66245
2023-11-02	115.60	120.56	111.68	113.68	41097
2023-11-03	115.92	130.56	115.92	124.00	119477
2023-11-06	124.00	125.92	110.00	110.72	71687
2023-11-07	109.52	113.68	108.00	113.36	66894
2023-11-08	113.28	113.28	107.52	110.48	31845
2023-11-09	111.28	111.28	88.08	91.76	100031
2023-11-10	92.08	94.88	83.76	93.84	73173
2023-11-13	93.92	97.20	88.16	96.88	53264
2023-11-14	98.00	104.96	98.00	101.52	77797
2023-11-15	100.72	105.20	96.08	96.16	62719
2023-11-16	97.76	105.92	92.16	105.52	68671
2023-11-17	106.64	115.28	106.64	113.12	54028
2023-11-20	113.12	118.00	110.56	111.44	26038
2023-11-21	109.28	110.80	106.28	108.88	24583
2023-11-22	111.28	114.72	107.84	109.28	22888
2023-11-24	110.16	114.16	106.32	111.04	8631
2023-11-27	109.68	112.00	105.52	110.64	33727
2023-11-28	109.76	115.92	108.00	114.08	17878
2023-11-29	114.88	121.76	114.88	120.16	44831
2023-11-30	123.12	127.84	115.76	116.16	33718
2023-12-01	114.48	130.88	110.40	129.36	48607
2023-12-04	127.52	134.88	127.04	132.88	49429
2023-12-05	131.20	138.16	129.80	135.28	60845
2023-12-06	137.12	142.96	133.40	136.16	60031
2023-12-07	138.40	145.84	135.12	140.00	59529
2023-12-08	138.72	144.84	135.92	139.84	36595
2023-12-11	139.28	140.80	135.36	139.36	52577
2023-12-12	137.04	141.60	132.88	137.68	53260
2023-12-13	137.20	151.36	135.68	149.60	63695
2023-12-14	152.80	157.28	151.20	154.72	48377
2023-12-15	156.64	159.28	147.44	157.60	121089
2023-12-18	156.96	164.00	156.32	160.80	46240
2023-12-19	163.92	173.68	163.92	172.64	42393
2023-12-20	172.64	180.24	169.20	170.24	80036
2023-12-21	173.44	180.16	173.44	179.12	96353
2023-12-22	183.52	193.92	180.48	188.56	94523
2023-12-26	190.56	199.48	189.72	197.36	46545
2023-12-27	199.20	205.52	195.53	199.04	41939
2023-12-28	198.72	209.04	198.72	203.68	59583
2023-12-29	203.04	203.48	196.48	198.80	34560
2024-01-02	194.80	204.08	189.12	194.32	56150
2024-01-03	193.44	197.28	185.04	186.56	37751
2024-01-04	186.72	192.56	184.00	187.76	29506
2024-01-05	184.72	189.36	176.64	187.60	62231
2024-01-08	184.96	194.96	180.92	194.56	65526
2024-01-09	190.56	202.24	190.32	198.56	57917
2024-01-10	198.40	206.84	191.12	194.72	59593
2024-01-11	190.96	196.08	188.64	192.64	83134
2024-01-12	196.08	202.07	192.08	192.64	36255
2024-01-16	189.76	197.92	184.24	192.16	56201
2024-01-17	187.84	196.80	187.84	195.76	80156
2024-01-18	197.28	197.28	186.28	188.08	27867
2024-01-19	188.64	192.00	185.48	191.04	55192
2024-01-22	193.44	200.80	191.84	196.56	51779
2024-01-23	199.76	204.72	197.36	201.28	29755
2024-01-24	204.16	207.31	184.56	184.72	64718
2024-01-25	188.24	194.12	183.36	191.52	76964
2024-01-26	193.76	207.12	193.76	202.32	66562
2024-01-29	203.12	210.40	193.12	209.68	44013
2024-01-30	208.32	209.04	198.52	202.00	36940
2024-01-31	201.36	207.44	198.00	198.00	59038
2024-02-01	200.16	204.76	196.60	200.80	37582
2024-02-02	196.48	203.20	190.16	199.36	34670
2024-02-05	195.92	202.38	190.96	200.80	57946
2024-02-06	200.72	206.88	200.72	206.32	73014
2024-02-07	205.68	207.36	201.44	206.32	40990
2024-02-08	206.96	218.57	202.00	202.88	47238
2024-02-09	204.16	211.20	200.26	209.44	49332
2024-02-12	210.56	218.80	207.68	211.60	67965
2024-02-13	200.64	203.84	192.96	199.92	49701
2024-02-14	204.16	206.96	200.72	204.40	35576
2024-02-15	209.84	210.24	200.80	204.32	34401
2024-02-16	204.48	209.68	201.68	207.76	52349
2024-02-20	67.68	79.52	54.88	54.96	1746999
2024-02-21	59.44	82.98	58.40	81.44	2028620
2024-02-22	74.88	80.72	70.40	73.92	339467
2024-02-23	73.20	76.00	69.00	69.76	173776
2024-02-26	69.84	76.96	68.00	75.36	224894
2024-02-27	76.72	78.08	71.28	71.92	231495
2024-02-28	71.60	72.80	69.12	69.28	213556
2024-02-29	70.96	73.91	66.84	68.56	239417
2024-03-01	69.12	74.32	68.40	71.84	187022
2024-03-04	71.84	72.64	69.04	69.36	148139
2024-03-05	68.96	70.72	67.84	69.44	148483
2024-03-06	70.40	73.44	68.48	73.12	189178
2024-03-07	73.60	76.96	72.16	74.24	211885
2024-03-08	75.92	80.40	72.24	72.64	182378
2024-03-11	72.48	73.01	64.12	64.80	129200
2024-03-12	65.76	67.12	63.60	63.76	85978
2024-03-13	63.76	69.92	62.64	68.64	160277
2024-03-14	67.92	69.52	64.80	67.28	140517
2024-03-15	66.56	69.92	66.48	67.76	267879
2024-03-18	68.16	69.36	65.20	66.64	99501
2024-03-19	66.32	69.60	66.32	69.12	110728
2024-03-20	68.96	70.40	66.32	69.44	123905
2024-03-21	70.00	72.88	67.96	68.08	105265
2024-03-22	68.00	68.80	66.08	66.64	100659
2024-03-25	67.20	68.48	65.76	66.16	107630
2024-03-26	67.20	68.32	66.32	67.20	71459
2024-03-27	67.36	72.08	66.82	71.44	79428
2024-03-28	70.88	72.00	69.68	71.84	107616
2024-04-01	71.36	71.60	67.20	67.60	70593
2024-04-02	66.40	67.20	64.96	65.68	59232
2024-04-03	65.28	67.04	65.12	66.88	43736
2024-04-04	68.00	69.36	64.00	64.08	56400
2024-04-05	64.16	65.84	62.64	63.20	67099
2024-04-08	62.96	66.88	62.40	66.56	142941
2024-04-09	66.56	68.80	65.76	67.52	193940
2024-04-10	67.04	72.16	64.48	72.16	182539
2024-04-11	72.40	77.23	71.20	75.04	127377
2024-04-12	74.16	74.56	71.92	73.52	148491
2024-04-15	73.52	73.52	67.44	68.32	139202
2024-04-16	67.84	68.56	64.48	65.04	155069
2024-04-17	65.36	66.48	63.52	64.32	88700
2024-04-18	63.92	65.20	62.80	63.44	88733
2024-04-19	62.96	63.68	60.96	63.60	98944
2024-04-22	64.00	65.20	62.08	62.88	47166
2024-04-23	63.84	65.92	63.76	64.00	41729
2024-04-24	64.16	64.64	62.48	63.20	36481
2024-04-25	62.56	63.32	60.16	62.40	106894
2024-04-26	62.96	66.48	61.36	64.80	58271
2024-04-29	65.20	67.48	62.76	63.04	47067
2024-04-30	62.72	63.64	61.44	61.60	114032
2024-05-01	61.76	68.24	61.68	65.44	136047
2024-05-02	66.48	67.42	64.40	65.00	97514
2024-05-03	66.24	68.64	65.20	66.64	73444
2024-05-06	67.12	67.52	65.60	66.24	37370
2024-05-07	66.16	66.40	64.24	64.64	31789
2024-05-08	64.00	64.96	62.56	63.84	108515
2024-05-09	42.00	48.40	35.12	37.28	609307
2024-05-10	36.32	37.04	33.44	34.64	269114
2024-05-13	34.64	35.84	34.48	35.20	134281
2024-05-14	34.80	35.36	31.84	32.00	159306
2024-05-15	32.80	34.28	32.40	33.96	150803
2024-05-16	34.00	34.16	32.64	33.12	74394
2024-05-17	33.36	33.86	32.24	32.32	67796
2024-05-20	32.48	32.80	31.62	32.00	88790
2024-05-21	32.08	38.64	31.60	36.72	197563
2024-05-22	36.08	38.08	35.04	37.04	89797
2024-05-23	37.12	37.92	35.28	35.88	63342
2024-05-24	36.00	36.32	32.72	33.44	56055
2024-05-28	33.76	35.12	32.48	32.60	47877
2024-05-29	32.24	33.36	31.04	31.60	74470
2024-05-30	31.60	33.84	31.36	32.40	72943
2024-05-31	32.64	34.24	32.00	32.08	129808
2024-06-03	32.32	36.80	31.60	31.84	111238
2024-06-04	31.68	32.32	30.89	31.52	60864
2024-06-05	31.52	33.80	31.04	33.36	83230
2024-06-06	33.60	33.68	32.24	32.24	34957
2024-06-07	32.00	32.08	30.56	30.72	45637
2024-06-10	30.88	31.92	29.96	30.56	96138
2024-06-11	30.24	30.80	29.12	29.52	71249
2024-06-12	29.92	31.60	28.16	28.40	57825
2024-06-13	28.40	28.80	27.36	27.84	36614
2024-06-14	27.60	28.00	26.08	26.56	44613
2024-06-17	26.64	27.44	25.36	26.48	97404
2024-06-18	26.40	27.28	25.12	25.52	41980
2024-06-20	25.28	25.64	23.92	24.72	42467
2024-06-21	24.88	26.20	24.48	25.12	84262
2024-06-24	25.28	26.72	25.28	25.92	34674
2024-06-25	25.92	25.96	24.48	24.64	31007
2024-06-26	24.64	24.64	23.44	24.40	45578
2024-06-27	24.48	24.71	23.04	23.12	26949
2024-06-28	23.12	24.48	22.48	24.40	181678
2024-07-01	24.24	24.88	23.04	23.04	38047
2024-07-02	22.96	23.28	21.68	22.32	45559
2024-07-03	22.32	22.88	21.44	21.76	28833
2024-07-05	22.00	23.20	20.88	22.40	59415
2024-07-08	22.64	23.84	22.16	23.52	47535
2024-07-09	23.60	26.40	23.36	25.76	42990
2024-07-10	25.68	27.04	25.20	26.88	32401
2024-07-11	27.76	29.44	27.36	27.84	59879
2024-07-12	28.32	29.44	27.20	27.44	35606
2024-07-15	27.36	28.96	26.98	28.56	33967
2024-07-16	29.04	30.60	28.80	30.00	36002
2024-07-17	29.68	30.08	28.48	29.08	127554
2024-07-18	28.96	29.60	27.12	27.44	23211
2024-07-19	27.52	27.68	25.60	26.32	35659
2024-07-22	26.32	27.12	25.04	25.04	41179
2024-07-23	25.12	25.60	24.24	24.40	30304
2024-07-24	24.40	26.08	23.92	25.28	118513
2024-07-25	25.36	25.60	24.04	24.96	53188
2024-07-26	25.52	26.88	25.44	26.72	22762
2024-07-29	26.56	27.84	26.08	26.08	28423
2024-07-30	25.84	26.08	23.82	24.48	43475
2024-07-31	24.64	26.48	24.32	25.12	32143
2024-08-01	25.04	25.59	24.08	24.96	31019
2024-08-02	23.92	24.32	23.56	23.68	39376
2024-08-05	22.24	22.32	21.44	21.68	35608
2024-08-06	21.76	22.72	20.96	21.12	22095
2024-08-07	21.52	22.32	18.96	19.28	37274
2024-08-08	19.60	20.15	17.53	18.88	31518
2024-08-09	19.12	19.68	18.16	18.16	21900
2024-08-12	18.08	21.11	17.76	19.60	63100
2024-08-13	19.76	20.96	19.48	19.76	42150
2024-08-14	19.84	19.92	17.04	17.12	46667
2024-08-15	17.36	18.24	17.28	18.08	45446
2024-08-16	17.92	18.32	16.96	17.52	29303
2024-08-19	17.60	19.40	17.60	18.56	30710
2024-08-20	18.48	20.00	18.36	19.76	44388
2024-08-21	19.52	20.40	19.44	20.16	27199
2024-08-22	20.24	20.24	18.24	18.40	22321
2024-08-23	18.64	19.83	18.40	18.64	26749
2024-08-26	18.64	19.60	18.00	19.52	53999
2024-08-27	19.44	19.50	18.56	18.56	21923
2024-08-28	18.40	18.96	16.96	18.16	35675
2024-08-29	18.32	19.03	17.28	17.36	16588
2024-08-30	17.36	17.92	16.12	16.44	42779
2024-09-03	16.64	17.12	15.60	16.16	33435
2024-09-04	15.92	16.56	15.48	16.32	24514
2024-09-05	16.32	16.32	15.40	15.44	32949
2024-09-06	15.20	15.52	14.40	14.64	31123
2024-09-09	14.32	16.56	14.16	16.08	69228
2024-09-10	16.32	16.80	15.28	15.92	27942
2024-09-11	15.76	16.32	15.20	15.44	28170
2024-09-12	15.60	16.12	15.20	15.44	16456
2024-09-13	15.60	16.00	15.20	15.60	28918
2024-09-16	15.76	16.32	14.88	15.04	28962
2024-09-17	15.20	15.76	14.72	15.20	25269
2024-09-18	15.44	15.68	14.56	14.56	20197
2024-09-19	15.20	15.68	14.56	15.44	14007
2024-09-20	15.20	15.60	14.32	14.32	88511
2024-09-23	14.56	14.80	14.00	14.08	27797
2024-09-24	14.24	14.96	13.84	14.08	34797
2024-09-25	14.32	14.40	13.84	14.08	21436
2024-09-26	14.32	15.52	14.16	14.96	18364
2024-09-27	15.44	16.40	15.13	15.68	32512
2024-09-30	15.84	16.64	14.96	16.08	40052
2024-10-01	15.92	16.48	14.80	14.80	46456
2024-10-02	14.56	18.80	14.48	18.00	95201
2024-10-03	17.92	18.88	15.76	15.92	48744
2024-10-04	16.08	16.64	15.60	16.00	20056
2024-10-07	15.84	16.72	14.96	15.04	14724
2024-10-08	15.44	15.44	14.16	15.04	25633
2024-10-09	14.80	15.76	14.32	14.96	13643
2024-10-10	15.04	15.04	13.28	13.36	32477
2024-10-11	13.44	14.56	13.44	14.56	19469
2024-10-14	14.56	15.44	14.44	15.44	24977
2024-10-15	15.36	15.36	14.40	14.48	14807
2024-10-16	14.64	14.64	13.84	14.00	14302
2024-10-17	13.92	13.92	13.36	13.52	15752
2024-10-18	13.60	14.64	13.60	14.32	33598
2024-10-21	14.32	14.56	13.12	13.16	27935
2024-10-22	13.36	14.32	13.28	14.32	21586
2024-10-23	14.08	14.40	13.28	13.76	21553
2024-10-24	13.92	14.52	13.60	14.16	26937
2024-10-25	14.16	15.36	13.92	15.12	27337
2024-10-28	15.04	16.12	14.96	15.44	16011
2024-10-29	15.28	17.76	15.28	16.00	67087
2024-10-30	16.00	20.00	15.84	17.60	97617
2024-10-31	17.60	18.16	16.72	16.96	38772
2024-11-01	17.20	19.08	17.12	17.84	39968
2024-11-04	18.16	19.88	17.28	18.16	44011
2024-11-05	18.08	19.60	17.44	19.60	31112
2024-11-06	20.32	26.56	19.52	21.76	186810
2024-11-07	21.92	25.36	20.88	24.80	74442
2024-11-08	24.80	25.12	21.36	23.12	61420
2024-11-11	12.16	14.62	10.44	14.00	930010
2024-11-12	14.08	15.64	13.60	13.92	298892
2024-11-13	13.88	15.13	12.16	12.56	146345
2024-11-14	12.56	12.76	10.00	10.24	203325
2024-11-15	10.40	10.40	8.24	8.84	126501
2024-11-18	9.52	9.76	8.08	8.80	149005
2024-11-19	8.48	9.12	8.08	8.56	59171
2024-11-20	8.48	8.80	8.16	8.56	105956
2024-11-21	8.40	8.56	8.00	8.40	68370
2024-11-22	8.32	8.96	8.32	8.64	62296
2024-11-25	8.88	9.60	8.88	8.96	85618
2024-11-26	8.96	9.36	8.88	8.96	26904
2024-11-27	8.96	10.08	8.96	9.84	76186
2024-11-29	9.84	10.24	9.68	10.08	22586
2024-12-02	10.00	10.16	9.20	9.24	36028
2024-12-03	9.20	10.00	9.05	9.60	36769
2024-12-04	9.52	9.76	8.40	8.44	79904
2024-12-05	8.32	8.56	8.16	8.28	57432
2024-12-06	8.24	8.80	7.37	8.44	46247
2024-12-09	8.56	9.44	8.56	9.36	33091
2024-12-10	9.28	9.28	8.72	8.72	24911
2024-12-11	8.96	8.96	8.56	8.72	16973
2024-12-12	8.72	8.96	8.08	8.24	26972
2024-12-13	8.24	8.32	7.28	7.28	42250
2024-12-16	7.36	7.72	7.01	7.05	37946
2024-12-17	6.90	7.11	6.72	6.73	53014
2024-12-18	6.76	7.44	6.50	6.54	72502
2024-12-19	6.54	6.79	6.31	6.46	58037
2024-12-20	6.40	7.03	6.40	6.60	88422
2024-12-23	12.16	18.56	11.68	13.92	17633175
2024-12-24	12.72	14.48	12.40	13.84	661748
2024-12-26	15.60	16.72	13.76	14.48	1222247
2024-12-27	14.56	15.52	13.52	13.52	434444
2024-12-30	13.68	14.08	12.40	12.96	263024
2024-12-31	13.20	13.84	12.48	12.64	343688
2025-01-02	12.72	14.28	12.40	13.04	246532
2025-01-03	12.80	14.23	12.80	13.36	140993
2025-01-06	13.36	13.84	12.80	13.76	147594
2025-01-07	13.36	13.76	12.32	12.80	150067
2025-01-08	12.56	12.80	11.28	11.60	110342
2025-01-10	11.20	11.52	10.16	10.56	297436
2025-01-13	10.40	10.48	9.24	9.68	309151
2025-01-14	9.76	10.00	8.52	8.80	164069
2025-01-15	9.04	10.28	9.04	9.60	195574
2025-01-16	9.44	9.76	9.04	9.52	129529
2025-01-17	9.60	10.08	9.04	9.60	110681
2025-01-21	9.92	10.16	9.44	9.60	107866
2025-01-22	9.60	10.24	9.36	9.76	89997
2025-01-23	9.76	9.92	9.20	9.52	186423
2025-01-24	9.52	9.96	9.20	9.44	121491
2025-01-27	9.20	9.84	9.12	9.28	119290
2025-01-28	9.36	9.52	8.92	9.44	80110
2025-01-29	9.44	9.60	9.08	9.36	336999
2025-01-30	9.68	9.76	8.88	9.12	85375
2025-01-31	9.36	9.36	8.98	9.12	52612
2025-02-03	8.96	9.56	8.80	9.12	90165
2025-02-04	9.20	9.28	8.56	8.88	95570
2025-02-05	9.04	9.68	8.96	9.68	60897
2025-02-06	9.52	9.76	9.04	9.44	45716
2025-02-07	9.44	10.04	9.00	9.28	52139
2025-02-10	9.20	9.28	8.80	9.20	62735
2025-02-11	9.04	9.44	8.76	9.36	69227
2025-02-12	9.20	9.52	8.98	9.28	32989
2025-02-13	9.28	9.68	9.20	9.52	35499
2025-02-14	9.76	10.00	9.52	9.60	33491
2025-02-18	9.68	10.40	9.44	9.60	45994
2025-02-19	9.44	10.04	9.44	9.60	51395
2025-02-20	9.60	10.32	9.60	10.08	58864
2025-02-21	10.32	10.56	9.64	10.00	37188
2025-02-24	10.00	10.24	9.44	9.44	46972
2025-02-25	9.60	9.76	9.04	9.20	54150
2025-02-26	9.20	9.52	8.80	9.36	61564
2025-02-27	9.52	9.60	8.56	8.72	89297
2025-02-28	8.56	9.12	8.56	9.12	41540
2025-03-03	8.88	9.12	8.40	8.40	42467
2025-03-04	8.40	9.08	8.16	8.80	89518
2025-03-05	8.80	9.16	8.68	9.04	51713
2025-03-06	8.72	9.60	8.72	8.96	43016
2025-03-07	9.04	9.52	8.96	9.04	48349
2025-03-10	9.04	9.36	8.48	8.56	89219
2025-03-11	8.64	9.44	8.32	9.12	83705
2025-03-12	9.12	10.40	9.00	10.00	73030
2025-03-13	10.00	10.12	9.28	9.36	54521
2025-03-14	9.60	9.76	9.12	9.12	47116
2025-03-17	9.12	9.28	8.72	8.96	53211
2025-03-18	8.96	9.12	8.64	8.72	76798
2025-03-19	8.96	9.28	8.80	9.20	176558
2025-03-20	8.96	9.68	8.96	9.60	173047
2025-03-21	9.44	10.76	9.28	10.48	583455
2025-03-24	10.64	12.28	10.44	12.24	187855
2025-03-25	12.00	12.56	11.52	12.48	184009
2025-03-26	12.32	12.56	11.20	11.60	142672
2025-03-27	11.44	11.68	11.12	11.32	63467
2025-03-28	11.20	11.24	9.48	9.76	72913
2025-03-31	9.28	9.84	9.12	9.76	94844
2025-04-01	9.60	9.96	9.32	9.36	92884
2025-04-02	9.12	9.52	9.08	9.28	84058
2025-04-03	8.64	9.36	8.56	8.88	121137
2025-04-04	8.88	8.88	8.32	8.48	60446
2025-04-07	8.16	8.96	7.68	8.40	106529
2025-04-08	8.40	8.56	7.18	7.30	80662
2025-04-09	6.92	7.43	6.64	7.11	86877
2025-04-10	7.20	7.47	6.47	6.80	68514
2025-04-11	6.77	6.94	6.64	6.91	72534
2025-04-14	6.80	7.80	6.80	7.41	233225
2025-04-15	7.21	7.44	6.56	6.86	122296
2025-04-16	6.76	6.92	6.40	6.41	75194
2025-04-17	6.38	6.88	6.03	6.32	97747
2025-04-21	6.29	6.48	6.18	6.26	83848
2025-04-22	6.35	6.61	6.31	6.57	106189
2025-04-23	6.69	7.81	6.69	6.92	152618
2025-04-24	6.88	7.11	6.48	7.00	92744
2025-04-25	6.80	7.14	6.53	7.03	95892
2025-04-28	6.99	7.84	6.96	7.37	122126
2025-04-29	7.32	7.68	7.14	7.25	32591
2025-04-30	7.04	7.52	6.78	7.41	92300
2025-05-01	7.36	7.48	6.81	7.32	95798
2025-05-02	7.16	8.08	7.16	7.73	113113
2025-05-05	7.58	7.68	7.29	7.31	94664
2025-05-06	7.31	7.49	6.48	6.50	51760
2025-05-07	6.46	6.61	6.01	6.40	204757
2025-05-08	6.72	6.79	6.24	6.40	71007
2025-05-09	6.31	6.54	6.01	6.03	91999
2025-05-12	6.08	7.04	6.08	7.03	138653
2025-05-13	6.95	6.96	5.87	5.98	166327
2025-05-14	6.00	6.33	5.98	6.00	147832
2025-05-15	6.05	6.52	5.67	6.47	62505
2025-05-16	6.45	6.75	6.20	6.71	74153
2025-05-19	6.61	7.74	6.46	7.74	128352
2025-05-20	7.64	7.84	7.44	7.71	45896
2025-05-21	7.48	8.12	6.87	7.10	67185
2025-05-22	7.22	7.60	6.48	6.86	65969
2025-05-23	6.86	9.88	6.69	9.84	558652
2025-05-27	9.92	10.16	7.60	7.81	432707
2025-05-28	7.76	8.32	7.60	7.78	129446
2025-05-29	7.68	7.84	7.29	7.44	67661
2025-05-30	7.28	7.28	6.88	7.08	42284
2025-06-02	7.11	7.55	6.88	7.50	90561
2025-06-03	7.68	8.24	7.52	7.90	80145
2025-06-04	7.92	8.40	7.92	8.16	51211
2025-06-05	8.08	8.32	7.88	8.16	34880
2025-06-06	8.72	9.60	8.64	9.36	119226
2025-06-09	9.52	9.60	9.04	9.60	47459
2025-06-10	9.44	9.96	9.28	9.52	53614
2025-06-11	9.60	9.92	8.80	8.80	61049
2025-06-12	8.80	9.11	8.56	8.72	29613
2025-06-13	8.56	8.56	7.92	8.32	77270
2025-06-16	8.48	8.60	7.90	8.24	112846
2025-06-17	8.13	8.91	7.78	7.84	102511

Explore More About RAPT

Coins representing dividend payouts and trends

RAPT Dividend History

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

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

RAPT Stock Split History

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

Graph showing historical stock prices and market trends

RAPT Historical Prices

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

Web Analytics