VRDN Historical Prices

Summary

Key Stock Metrics

11.40

(June 4, 2024)

52-Week Low

27.20

(November 12, 2024)

52-Week High

2247.75

(June 18, 2014)

All-Time High

14.44

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-18	2133.00	2247.75	1921.50	2045.25	2317
2014-06-19	1957.50	1986.68	1838.25	1901.25	245
2014-06-20	1867.50	1892.25	1698.75	1881.00	252
2014-06-23	1746.00	1845.00	1746.00	1764.00	28
2014-06-24	1768.50	1811.25	1737.00	1777.50	20
2014-06-25	1752.75	1755.00	1676.25	1676.25	27
2014-06-26	1678.50	1678.50	1597.50	1642.50	47
2014-06-27	1622.25	1687.50	1597.50	1613.48	21
2014-06-30	1620.00	1710.00	1586.25	1586.27	55
2014-07-01	1588.50	1669.50	1485.00	1489.05	33
2014-07-02	1552.50	1653.75	1496.25	1577.25	52
2014-07-03	1662.75	1666.08	1662.68	1662.75	2113
2014-07-07	1653.75	1653.75	1561.50	1561.50	13
2014-07-08	1593.00	1597.50	1354.50	1417.48	114
2014-07-09	1401.75	1401.75	1354.50	1359.00	21
2014-07-10	1395.00	1395.00	1269.00	1327.61	28
2014-07-11	1336.50	1505.18	1293.75	1332.00	54
2014-07-14	1332.00	1332.00	1145.25	1197.00	127
2014-07-15	1188.00	1316.18	1163.25	1287.00	98
2014-07-16	1284.75	1295.10	1158.75	1257.75	57
2014-07-17	1248.77	1266.30	1248.75	1260.00	29
2014-07-18	1260.00	1260.00	1260.00	1260.00	4
2014-07-21	1266.75	1266.75	1255.50	1260.00	27
2014-07-22	1264.91	1271.25	1248.75	1260.05	24
2014-07-23	1260.00	1516.50	1235.25	1446.75	679
2014-07-24	1485.00	2036.25	1410.75	1433.25	3180
2014-07-25	1363.50	1428.77	1316.25	1354.50	141
2014-07-28	1359.00	1435.50	1262.27	1379.25	45
2014-07-29	1372.50	1449.00	1300.66	1417.05	47
2014-07-30	1352.25	1371.26	1347.68	1347.68	15
2014-07-31	1329.75	1417.50	1264.50	1332.00	17
2014-08-01	1264.50	1287.00	1237.73	1239.75	13
2014-08-04	1251.00	1260.00	1127.84	1145.25	60
2014-08-05	1134.00	1134.00	1057.50	1071.00	27
2014-08-06	1030.50	1118.25	1030.50	1041.75	59
2014-08-07	1044.00	1044.00	951.98	978.75	28
2014-08-08	996.77	1030.50	996.77	1012.50	9
2014-08-11	1012.50	1012.50	947.25	947.25	11
2014-08-12	1010.25	1086.75	967.50	1068.75	68
2014-08-13	1080.00	1122.75	1037.25	1068.75	26
2014-08-14	1118.25	1125.00	1101.49	1102.50	11
2014-08-15	1131.75	1206.00	1113.75	1170.00	43
2014-08-18	1203.75	1270.58	1203.75	1252.01	37
2014-08-19	1215.00	1248.75	1045.80	1084.95	43
2014-08-20	1091.25	1197.00	1091.25	1187.98	5
2014-08-21	1180.73	1183.50	1131.77	1183.50	6
2014-08-22	1143.00	1143.00	1064.27	1106.42	29
2014-08-25	1129.50	1129.50	1064.25	1064.25	25
2014-08-26	1084.50	1084.50	927.00	1014.75	100
2014-08-27	1075.50	1075.50	964.94	1064.25	22
2014-08-28	976.50	1039.52	976.50	1005.75	18
2014-08-29	1001.25	1032.75	945.02	1021.50	4
2014-09-02	1019.25	1077.75	1012.50	1064.25	11
2014-09-03	1057.50	1057.50	983.25	1048.50	12
2014-09-04	1012.52	1030.50	951.75	1030.50	48
2014-09-05	1010.25	1068.75	990.00	990.00	22
2014-09-08	996.75	1091.25	931.50	1057.50	78
2014-09-09	1215.00	1386.00	1147.50	1215.00	494
2014-09-10	1260.00	1260.00	1137.89	1174.50	66
2014-09-11	1127.25	1188.00	1080.00	1086.75	68
2014-09-12	1138.50	1138.50	1068.75	1122.75	45
2014-09-15	1129.50	1154.23	1014.75	1104.75	69
2014-09-16	1059.75	1143.00	1057.50	1089.00	28
2014-09-17	1071.00	1133.98	1071.00	1111.50	8
2014-09-18	1133.98	1133.98	1053.00	1055.25	23
2014-09-19	1037.25	1107.00	1012.50	1012.50	43
2014-09-22	1044.00	1127.25	1044.00	1066.50	15
2014-09-23	1066.50	1091.25	1035.00	1035.00	32
2014-09-24	1012.50	1062.00	1012.50	1062.00	51
2014-09-25	1012.50	1073.25	1012.50	1073.25	12
2014-09-26	1026.00	1041.75	1014.75	1030.50	19
2014-09-29	1012.50	1035.11	1012.50	1035.11	7
2014-09-30	1012.50	1019.25	1012.50	1012.50	8
2014-10-01	1012.50	1125.00	1012.50	1125.00	14
2014-10-02	1107.00	1080.00	1014.77	1014.77	16
2014-10-03	1023.75	1086.75	1023.75	1072.78	20
2014-10-06	1075.50	1075.50	1012.50	1012.50	62
2014-10-07	1030.50	1018.19	1012.50	1012.50	3
2014-10-08	1012.50	1012.52	1012.50	1012.52	9
2014-10-09	1012.52	1012.52	1012.50	1012.50	13
2014-10-10	987.75	987.75	931.50	965.25	7
2014-10-13	902.25	902.25	902.25	902.25	1
2014-10-14	922.50	922.50	713.25	776.23	48
2014-10-15	731.25	785.25	731.25	731.25	19
2014-10-16	756.00	785.25	733.50	756.00	23
2014-10-17	747.00	778.50	731.25	776.25	55
2014-10-20	774.00	778.50	744.75	744.75	9
2014-10-22	762.73	762.73	762.73	762.73	0
2014-10-23	735.75	735.75	668.25	713.25	12
2014-10-24	722.25	761.06	722.25	761.06	10
2014-10-27	735.75	744.75	735.75	744.75	5
2014-10-28	769.50	753.75	735.77	753.75	2
2014-10-29	749.25	726.75	654.75	657.00	10
2014-10-30	717.75	722.25	675.00	675.00	14
2014-10-31	675.23	720.00	658.33	720.00	2
2014-11-04	652.52	684.00	616.50	652.50	36
2014-11-05	655.20	655.20	654.75	654.75	4
2014-11-06	654.75	699.75	654.75	699.75	5
2014-11-07	726.73	726.75	720.00	722.25	8
2014-11-10	702.00	706.50	697.50	699.75	20
2014-11-11	699.75	699.75	699.75	699.75	0
2014-11-12	702.00	704.25	677.25	677.25	9
2014-11-13	677.25	677.25	677.25	677.25	0
2014-11-14	726.75	726.75	708.75	708.75	7
2014-11-17	720.00	742.50	697.50	708.75	21
2014-11-18	785.25	785.25	720.00	720.00	0
2014-11-19	697.50	708.75	697.50	704.25	20
2014-11-20	736.65	736.65	736.65	736.65	0
2014-11-21	699.75	699.75	675.00	675.00	10
2014-11-24	675.00	740.25	670.50	697.97	12
2014-11-26	589.50	720.00	589.50	683.98	44
2014-11-28	648.00	659.25	648.00	652.50	6
2014-12-01	652.50	683.98	652.50	652.50	8
2014-12-02	654.75	726.75	652.50	720.00	42
2014-12-03	681.75	721.80	655.99	659.25	15
2014-12-04	715.50	715.50	652.52	657.00	13
2014-12-05	657.00	681.75	652.50	652.50	13
2014-12-08	666.00	675.02	654.75	670.50	31
2014-12-09	657.00	668.25	657.00	668.25	0
2014-12-10	657.00	708.73	654.75	688.50	29
2014-12-11	690.75	708.75	681.75	686.25	24
2014-12-12	661.50	672.75	657.00	659.25	10
2014-12-15	598.50	630.00	598.50	600.75	75
2014-12-16	603.00	663.75	474.75	652.50	128
2014-12-17	564.75	663.75	564.75	585.00	130
2014-12-18	585.00	618.73	562.50	562.50	34
2014-12-19	540.00	540.00	528.75	535.48	11
2014-12-22	540.00	576.00	528.75	569.25	22
2014-12-23	573.75	542.25	486.00	501.75	30
2014-12-24	495.00	515.25	495.00	499.50	6
2014-12-26	580.50	580.50	517.50	564.75	89
2014-12-29	573.75	580.50	506.25	517.50	27
2014-12-30	507.44	516.53	499.50	510.75	26
2014-12-31	508.50	578.23	499.50	571.50	38
2015-01-02	573.75	576.00	529.38	551.25	5
2015-01-05	551.25	551.25	537.64	537.75	13
2015-01-06	537.75	537.75	528.75	531.00	14
2015-01-07	531.00	566.01	528.75	531.00	17
2015-01-08	531.00	603.00	531.00	549.00	62
2015-01-09	587.25	594.00	515.25	526.50	7
2015-01-12	537.75	672.53	528.75	659.05	113
2015-01-13	697.50	872.30	652.50	677.25	191
2015-01-14	850.50	798.75	652.50	726.73	49
2015-01-15	587.25	724.50	724.50	724.50	1
2015-01-16	596.36	672.75	596.36	642.49	28
2015-01-20	608.18	643.50	608.18	643.50	7
2015-01-21	643.50	643.50	619.43	619.99	6
2015-01-22	623.25	623.25	623.25	623.25	0
2015-01-23	614.25	614.25	609.75	609.75	3
2015-01-26	576.00	641.25	569.25	603.00	25
2015-01-27	573.75	600.75	564.75	585.00	30
2015-01-28	578.25	589.50	549.00	589.50	4
2015-01-29	537.75	697.50	531.00	630.00	106
2015-01-30	652.50	629.48	528.75	610.72	29
2015-02-02	616.50	675.00	591.75	596.25	37
2015-02-03	641.25	569.25	499.50	506.18	98
2015-02-04	540.00	540.00	396.02	430.20	97
2015-02-05	472.50	472.50	445.50	449.89	18
2015-02-06	438.75	486.00	438.75	450.11	61
2015-02-09	479.25	479.25	479.25	479.25	3
2015-02-10	495.00	495.00	434.25	434.25	49
2015-02-11	432.00	432.00	407.25	411.75	18
2015-02-12	409.50	443.25	380.25	396.00	93
2015-02-13	407.25	1304.78	407.25	879.75	27174
2015-02-17	765.00	832.50	578.25	589.50	24633
2015-02-18	650.25	652.50	607.50	639.00	7568
2015-02-19	630.00	635.63	596.25	621.00	2727
2015-02-20	598.50	618.75	562.50	578.25	2700
2015-02-23	564.75	641.25	564.75	614.25	3359
2015-02-24	625.50	630.00	567.00	585.00	1963
2015-02-25	603.00	807.75	582.75	751.50	28605
2015-02-26	715.50	783.00	632.25	654.75	8874
2015-02-27	663.75	670.48	605.23	607.50	2939
2015-03-02	630.00	656.33	603.00	612.00	1826
2015-03-03	607.50	625.39	596.25	605.25	1051
2015-03-04	616.50	654.75	600.75	650.25	1896
2015-03-05	652.50	708.75	632.25	632.25	3899
2015-03-06	630.00	670.48	596.25	607.50	1491
2015-03-09	621.00	634.50	596.25	598.50	461
2015-03-10	596.25	610.88	585.00	598.50	456
2015-03-11	612.00	612.00	571.50	576.00	1057
2015-03-12	585.00	598.48	517.52	537.75	1194
2015-03-13	519.75	546.75	519.75	542.25	996
2015-03-16	540.00	569.25	522.00	551.25	777
2015-03-17	542.25	555.73	542.25	551.25	444
2015-03-18	551.25	551.70	535.50	537.75	549
2015-03-19	535.50	549.00	517.50	546.75	767
2015-03-20	540.00	558.00	519.75	519.75	642
2015-03-23	506.25	517.50	481.73	497.97	591
2015-03-24	495.00	652.50	495.00	640.13	6237
2015-03-25	618.75	625.43	542.25	544.50	2471
2015-03-26	551.25	573.75	515.25	537.75	580
2015-03-27	537.75	537.75	507.22	531.00	636
2015-03-30	540.02	555.75	506.27	508.50	542
2015-03-31	515.25	525.71	483.75	483.75	591
2015-04-01	483.75	494.98	461.25	468.00	521
2015-04-02	472.50	483.75	472.50	472.50	224
2015-04-06	472.50	481.50	452.25	477.00	400
2015-04-07	470.25	522.00	459.00	474.75	1000
2015-04-08	477.00	490.50	465.75	468.00	435
2015-04-09	465.75	488.25	465.75	474.68	563
2015-04-10	479.25	479.25	461.25	474.75	247
2015-04-13	470.25	475.92	463.50	468.00	166
2015-04-14	477.00	477.00	454.50	456.75	450
2015-04-15	463.50	470.25	456.75	459.00	203
2015-04-16	465.75	468.00	456.75	461.25	161
2015-04-17	465.75	474.75	461.25	463.50	148
2015-04-20	463.50	535.50	461.14	510.75	2965
2015-04-21	517.50	591.75	483.75	492.77	4424
2015-04-22	490.48	515.25	474.75	497.25	767
2015-04-23	490.73	499.50	474.75	474.75	556
2015-04-24	465.75	488.23	461.25	461.25	694
2015-04-27	463.50	468.34	447.75	451.53	597
2015-04-28	450.00	447.75	425.25	438.71	496
2015-04-29	434.25	436.50	418.50	427.50	476
2015-04-30	427.50	456.75	411.75	425.25	657
2015-05-01	425.25	429.75	411.75	418.50	413
2015-05-04	420.75	434.25	413.78	434.25	252
2015-05-05	416.25	423.00	405.00	420.75	175
2015-05-06	416.25	416.25	405.00	405.00	168
2015-05-07	409.50	427.50	384.75	411.68	384
2015-05-08	393.75	420.75	393.75	411.71	166
2015-05-11	405.00	416.23	405.00	407.25	108
2015-05-12	411.75	404.98	389.25	398.27	177
2015-05-13	398.25	414.00	389.25	405.45	104
2015-05-14	404.82	411.75	389.25	396.00	118
2015-05-15	407.25	407.25	378.00	387.00	285
2015-05-18	393.75	393.75	355.50	369.00	456
2015-05-19	357.77	366.75	346.50	355.50	238
2015-05-20	348.75	357.75	330.75	339.75	470
2015-05-21	333.00	355.50	326.25	326.25	563
2015-05-22	328.50	335.25	326.25	330.75	116
2015-05-26	326.25	337.05	319.50	326.25	368
2015-05-27	328.50	378.68	321.77	360.00	565
2015-05-28	371.25	513.00	351.00	459.00	11458
2015-05-29	423.00	450.00	384.75	407.25	2757
2015-06-01	425.25	425.25	373.50	387.00	689
2015-06-02	400.50	400.50	362.25	364.50	470
2015-06-03	366.75	378.45	342.00	348.75	490
2015-06-04	348.77	355.50	337.50	337.50	194
2015-06-05	337.50	351.36	330.75	344.25	398
2015-06-08	351.00	364.50	346.50	353.23	120
2015-06-09	357.75	375.75	348.75	375.75	361
2015-06-10	378.00	463.50	369.00	378.00	6441
2015-06-11	380.25	380.25	362.25	371.25	258
2015-06-12	362.25	373.50	342.00	348.75	353
2015-06-15	342.00	353.25	337.50	348.75	288
2015-06-16	346.50	362.23	346.50	353.25	147
2015-06-17	360.00	364.50	342.00	351.00	158
2015-06-18	351.00	357.75	337.50	339.75	334
2015-06-19	344.25	344.25	330.75	339.75	327
2015-06-22	337.50	346.50	333.00	342.00	129
2015-06-23	369.00	384.73	348.75	353.25	548
2015-06-24	366.75	393.75	351.00	371.25	609
2015-06-25	378.00	378.00	355.50	355.50	265
2015-06-26	366.75	385.02	348.75	351.00	151
2015-06-29	353.25	357.75	333.00	333.00	254
2015-06-30	398.25	661.50	398.25	492.75	109663
2015-07-01	506.25	526.50	459.00	483.75	8336
2015-07-02	477.00	559.58	463.50	510.75	5405
2015-07-06	490.50	614.25	488.25	576.00	15606
2015-07-07	582.75	605.25	513.00	535.50	6314
2015-07-08	533.25	533.25	483.75	492.75	1657
2015-07-09	488.25	488.25	429.75	447.75	1918
2015-07-10	450.00	468.00	432.00	445.50	1069
2015-07-13	445.50	445.52	414.00	416.25	1295
2015-07-14	416.25	483.75	416.25	432.00	2985
2015-07-15	425.25	440.98	382.50	398.25	1982
2015-07-16	402.75	420.75	375.75	391.50	1084
2015-07-17	391.50	405.00	371.25	398.25	1298
2015-07-20	405.00	420.75	360.00	360.00	1936
2015-07-21	362.25	373.50	348.75	360.00	695
2015-07-22	357.75	364.05	342.00	360.00	600
2015-07-23	353.25	396.00	348.77	368.98	1174
2015-07-24	380.25	381.15	348.75	355.50	599
2015-07-27	357.75	373.37	355.50	360.00	472
2015-07-28	373.50	373.50	355.50	357.75	347
2015-07-29	362.25	362.25	348.75	353.25	550
2015-07-30	348.75	375.75	348.75	369.00	534
2015-07-31	366.75	367.45	351.00	351.00	262
2015-08-03	348.75	360.00	339.75	341.78	550
2015-08-04	342.00	353.25	342.00	350.98	219
2015-08-05	371.25	378.00	337.50	337.50	453
2015-08-06	339.75	366.75	339.75	364.50	911
2015-08-07	364.50	366.75	342.00	346.50	298
2015-08-10	351.00	427.50	348.75	375.75	1976
2015-08-11	378.00	396.00	360.00	362.25	465
2015-08-12	364.50	364.50	344.25	353.61	461
2015-08-13	342.00	364.50	342.00	360.00	258
2015-08-14	366.75	369.00	315.00	326.25	844
2015-08-17	315.00	335.25	297.00	321.75	560
2015-08-18	326.25	326.25	299.25	324.00	415
2015-08-19	315.00	337.50	306.02	335.25	260
2015-08-20	337.50	391.50	315.00	353.25	2403
2015-08-21	382.50	416.25	315.00	357.75	3083
2015-08-24	315.00	337.50	303.75	315.00	371
2015-08-25	328.50	328.50	299.25	317.25	354
2015-08-26	321.75	321.75	299.25	306.00	764
2015-08-27	303.75	308.66	294.75	303.75	364
2015-08-28	301.28	315.00	290.25	312.75	774
2015-08-31	315.00	324.00	299.25	303.75	508
2015-09-01	308.25	312.75	300.94	306.00	329
2015-09-02	319.50	321.75	299.25	319.50	522
2015-09-03	317.25	360.00	288.00	326.14	2197
2015-09-04	333.00	357.75	317.25	328.50	1137
2015-09-08	375.75	375.75	315.00	342.00	1606
2015-09-09	357.75	357.75	333.00	337.50	362
2015-09-10	342.00	342.00	319.50	319.50	328
2015-09-11	324.00	345.38	319.86	328.50	73
2015-09-14	328.50	344.25	321.75	324.00	79
2015-09-15	333.00	344.25	312.75	312.75	258
2015-09-16	312.75	317.27	297.00	299.25	429
2015-09-17	303.75	306.00	292.50	294.75	417
2015-09-18	299.25	321.75	294.75	306.00	830
2015-09-21	299.27	319.50	299.25	306.00	1303
2015-09-22	308.25	308.25	294.75	299.25	458
2015-09-23	420.75	461.25	303.75	306.00	68110
2015-09-24	326.25	328.50	281.25	297.00	7662
2015-09-25	290.25	306.00	252.00	263.25	3754
2015-09-28	258.75	272.25	221.67	240.50	3830
2015-09-29	245.25	245.25	200.25	217.80	3929
2015-09-30	211.50	213.98	198.02	208.35	2716
2015-10-01	202.50	213.75	186.75	193.50	1586
2015-10-02	199.46	213.75	195.75	213.08	2161
2015-10-05	236.25	236.25	216.00	221.24	1600
2015-10-06	225.00	227.25	207.09	213.75	1561
2015-10-07	216.00	236.25	213.75	234.00	1535
2015-10-08	236.25	247.50	227.27	243.00	1818
2015-10-09	238.50	245.25	227.25	231.75	1822
2015-10-12	236.25	236.25	216.00	222.77	442
2015-10-13	222.77	227.70	213.75	213.75	641
2015-10-14	218.23	218.23	202.50	205.88	540
2015-10-15	200.25	216.00	189.00	216.00	897
2015-10-16	218.25	234.00	213.75	227.25	942
2015-10-19	227.25	227.25	207.00	209.95	228
2015-10-20	229.50	279.00	216.00	218.27	7439
2015-10-21	218.25	224.98	200.25	200.27	1576
2015-10-22	207.00	211.48	200.25	200.25	293
2015-10-23	202.50	210.65	200.25	201.38	351
2015-10-26	209.25	209.25	193.73	199.91	464
2015-10-27	191.50	202.21	191.50	193.50	250
2015-10-28	193.50	195.75	189.00	195.75	552
2015-10-29	198.00	202.05	184.50	191.25	359
2015-10-30	187.36	189.09	186.75	186.80	323
2015-11-02	191.25	203.85	191.25	200.27	487
2015-11-03	193.86	202.50	191.25	199.15	267
2015-11-04	193.50	211.05	193.50	202.50	1079
2015-11-05	220.50	227.25	204.75	209.23	2610
2015-11-06	204.75	212.42	191.25	198.00	982
2015-11-09	195.77	207.00	193.50	193.82	201
2015-11-10	191.27	196.88	186.75	188.10	586
2015-11-11	184.57	193.52	182.27	184.50	398
2015-11-12	184.50	191.23	174.74	180.02	564
2015-11-13	168.75	175.48	159.82	168.73	933
2015-11-16	175.48	175.48	164.48	171.00	355
2015-11-17	169.61	169.61	162.25	164.14	230
2015-11-18	162.59	168.75	149.06	159.75	889
2015-11-19	167.74	184.50	162.00	167.40	1024
2015-11-20	175.50	184.50	173.25	184.05	670
2015-11-23	189.00	207.00	189.00	204.75	1941
2015-11-24	211.50	211.50	193.50	202.05	607
2015-11-25	209.25	227.25	195.75	211.50	2626
2015-11-27	204.75	245.25	204.75	240.75	3223
2015-11-30	240.75	256.50	227.25	240.75	1914
2015-12-01	234.00	234.00	196.20	211.82	1086
2015-12-02	202.50	219.51	189.00	198.00	1549
2015-12-03	198.00	204.75	180.72	182.70	306
2015-12-04	180.00	195.75	175.50	182.27	634
2015-12-07	182.25	198.68	173.70	177.75	559
2015-12-08	177.75	182.25	171.00	171.00	549
2015-12-09	171.00	193.28	171.00	182.61	261
2015-12-10	182.25	182.25	171.05	173.25	410
2015-12-11	171.00	177.73	171.00	171.00	213
2015-12-14	171.00	189.00	171.00	175.50	643
2015-12-15	184.50	184.50	173.48	173.48	198
2015-12-16	173.50	180.00	162.00	166.50	376
2015-12-17	162.00	186.66	157.50	157.50	327
2015-12-18	162.00	173.25	153.79	153.79	324
2015-12-21	157.50	157.50	153.02	153.02	400
2015-12-22	157.39	175.05	157.39	168.75	749
2015-12-23	174.38	177.75	168.75	173.25	212
2015-12-24	175.50	180.00	173.25	180.00	89
2015-12-28	180.00	180.00	159.75	159.75	398
2015-12-29	159.75	180.00	159.75	168.75	653
2015-12-30	182.25	186.28	164.25	170.55	437
2015-12-31	164.70	173.25	153.18	168.30	1170
2016-01-04	168.75	168.75	157.50	162.00	93
2016-01-05	155.25	166.50	148.52	166.05	346
2016-01-06	186.75	186.75	158.63	159.75	472
2016-01-07	159.75	159.75	148.50	153.45	212
2016-01-08	180.00	180.00	157.68	157.68	646
2016-01-11	168.75	172.49	159.77	166.48	826
2016-01-12	175.50	175.50	157.52	157.52	254
2016-01-13	166.50	166.50	146.25	146.27	229
2016-01-14	155.25	155.25	146.14	148.52	252
2016-01-15	150.75	155.27	137.93	146.25	416
2016-01-19	144.00	147.20	135.00	139.50	138
2016-01-20	144.00	144.00	115.27	138.38	615
2016-01-21	132.75	136.10	117.00	129.40	104
2016-01-22	135.00	141.75	124.04	132.75	176
2016-01-25	132.75	134.26	119.25	126.00	62
2016-01-26	128.25	139.50	128.25	134.96	257
2016-01-27	135.00	139.50	124.65	126.00	149
2016-01-28	128.25	135.00	117.02	121.50	377
2016-01-29	121.48	132.75	121.48	123.75	164
2016-02-01	134.03	135.00	125.64	129.94	112
2016-02-02	135.00	139.48	123.75	126.00	193
2016-02-03	135.00	135.00	119.70	121.95	503
2016-02-04	121.50	125.10	119.30	120.38	251
2016-02-05	125.10	125.21	119.30	121.52	132
2016-02-08	121.77	121.77	117.00	117.68	112
2016-02-09	132.30	132.30	99.00	106.90	397
2016-02-10	123.75	123.75	103.50	105.75	197
2016-02-11	103.50	108.00	92.32	96.75	123
2016-02-12	101.25	108.00	92.30	104.63	132
2016-02-16	108.00	113.94	103.52	110.25	128
2016-02-17	110.23	132.68	109.91	126.00	482
2016-02-18	117.00	127.28	103.50	123.75	184
2016-02-19	128.23	128.23	118.40	119.25	62
2016-02-22	114.75	117.00	110.27	112.52	56
2016-02-23	117.00	119.25	110.27	114.53	136
2016-02-24	119.25	119.27	99.00	117.00	261
2016-02-25	118.13	121.50	103.64	112.50	299
2016-02-26	105.77	114.64	105.75	114.30	63
2016-02-29	118.78	128.25	118.78	128.25	259
2016-03-01	105.77	126.59	105.77	122.63	14
2016-03-02	126.00	132.28	114.75	126.00	1
2016-03-03	131.63	131.63	131.63	130.50	96
2016-03-04	114.75	141.75	114.75	141.75	324
2016-03-07	130.50	153.00	130.50	150.77	804
2016-03-08	150.80	150.80	117.00	150.77	269
2016-03-09	135.00	135.00	135.00	132.75	23
2016-03-10	135.00	135.00	135.00	130.55	164
2016-03-11	130.55	130.55	130.55	128.48	126
2016-03-14	137.25	137.32	126.00	128.93	113
2016-03-15	130.50	130.50	130.50	123.75	215
2016-03-16	114.77	128.25	114.77	125.98	111
2016-03-17	135.00	135.00	114.75	117.00	344
2016-03-18	112.50	126.00	112.50	117.70	491
2016-03-21	121.50	130.48	113.63	117.02	190
2016-03-22	112.50	126.00	112.50	117.23	253
2016-03-23	117.23	126.00	112.50	115.56	282
2016-03-24	119.81	119.81	117.00	112.50	4
2016-03-28	112.52	112.52	112.50	112.50	18
2016-03-29	117.00	117.00	108.00	112.50	95
2016-03-30	108.00	117.00	107.82	110.25	184
2016-03-31	112.79	117.00	112.79	114.75	33
2016-04-01	121.50	121.50	111.15	119.25	51
2016-04-04	110.25	114.75	105.75	110.25	52
2016-04-05	110.25	110.25	110.25	105.75	28
2016-04-06	108.90	112.50	96.30	101.30	93
2016-04-07	99.00	109.76	96.75	105.73	101
2016-04-08	101.25	108.00	99.00	105.75	90
2016-04-11	101.25	105.75	99.00	101.25	159
2016-04-12	99.02	101.25	96.75	101.25	131
2016-04-13	101.25	105.75	96.75	99.18	172
2016-04-14	101.25	110.25	94.55	110.03	315
2016-04-15	103.50	123.75	103.50	115.88	698
2016-04-18	117.00	126.00	101.45	114.75	264
2016-04-19	126.02	130.50	117.00	117.00	282
2016-04-20	119.25	128.25	117.00	123.75	134
2016-04-21	120.15	128.25	117.00	122.29	269
2016-04-22	124.88	132.75	118.80	128.25	502
2016-04-25	141.75	166.50	132.77	139.48	2461
2016-04-26	143.78	157.50	118.35	128.25	822
2016-04-27	130.50	148.50	126.00	130.50	336
2016-04-28	134.33	146.25	131.63	135.34	219
2016-04-29	141.75	150.75	135.00	146.25	322
2016-05-02	146.25	153.00	133.88	139.50	311
2016-05-03	139.43	146.25	124.00	143.98	283
2016-05-04	146.25	153.02	137.25	141.75	302
2016-05-05	146.25	150.75	128.32	141.75	181
2016-05-06	146.25	148.05	135.25	137.27	87
2016-05-09	146.25	147.92	130.95	139.50	77
2016-05-10	140.00	148.50	140.00	142.88	209
2016-05-11	146.03	147.92	135.52	140.76	57
2016-05-12	147.76	148.50	140.83	140.85	161
2016-05-13	141.82	148.50	141.75	141.75	137
2016-05-16	146.25	159.75	126.23	137.25	706
2016-05-17	135.25	146.21	135.25	139.50	124
2016-05-18	145.98	146.25	112.50	136.91	387
2016-05-19	139.28	139.28	128.25	128.52	93
2016-05-20	132.75	132.75	108.00	111.51	731
2016-05-23	123.75	126.00	111.60	117.00	193
2016-05-24	123.75	135.00	114.75	132.75	108
2016-05-25	128.70	135.00	126.00	135.00	90
2016-05-26	146.25	146.25	128.25	132.75	155
2016-05-27	136.80	137.25	128.27	137.25	34
2016-05-31	137.25	137.25	128.25	132.75	61
2016-06-01	130.55	130.55	123.75	126.00	47
2016-06-02	127.55	141.75	122.92	128.25	140
2016-06-03	129.85	132.75	123.75	126.00	101
2016-06-06	124.38	130.88	123.75	130.88	144
2016-06-07	131.42	131.42	123.75	123.75	33
2016-06-08	137.54	142.88	123.75	130.50	128
2016-06-09	128.25	132.75	119.70	128.25	11
2016-06-10	126.00	127.80	123.75	123.75	49
2016-06-13	127.13	132.75	121.50	121.50	30
2016-06-14	121.50	122.85	119.25	122.81	71
2016-06-15	128.25	134.53	110.70	115.09	81
2016-06-16	119.25	128.12	112.50	114.30	161
2016-06-17	112.50	112.52	105.75	105.75	283
2016-06-20	108.02	108.02	96.75	104.63	178
2016-06-21	109.80	112.48	101.25	101.25	6
2016-06-22	99.00	105.75	99.00	102.15	72
2016-06-23	102.15	109.78	99.00	107.55	6
2016-06-24	112.50	114.75	101.25	110.25	137
2016-06-27	103.50	110.18	103.50	103.84	137
2016-06-28	95.94	110.25	95.94	110.25	42
2016-06-29	112.05	112.28	99.00	101.25	91
2016-06-30	101.25	103.50	90.00	95.63	301
2016-07-01	102.29	103.50	94.50	94.50	127
2016-07-05	92.25	101.25	90.00	91.13	58
2016-07-06	96.75	110.25	96.75	110.23	504
2016-07-07	106.88	110.12	98.57	102.11	145
2016-07-08	99.00	112.50	94.50	112.50	162
2016-07-11	112.50	123.28	108.00	114.75	240
2016-07-12	117.00	117.00	99.00	117.00	252
2016-07-13	113.40	113.40	101.27	103.50	142
2016-07-14	105.71	112.50	99.32	103.50	147
2016-07-15	105.84	107.19	99.09	99.38	125
2016-07-18	99.09	103.50	91.37	96.75	194
2016-07-19	106.88	106.88	94.50	99.00	119
2016-07-20	110.25	110.25	99.47	103.50	10
2016-07-21	105.75	135.00	100.80	118.31	2770
2016-07-22	123.75	123.75	108.23	112.50	245
2016-07-25	112.50	119.25	108.00	108.43	256
2016-07-26	110.25	119.25	105.75	112.50	396
2016-07-27	114.75	119.27	96.75	117.00	1069
2016-07-28	119.25	122.90	112.50	117.00	279
2016-07-29	112.52	119.25	103.50	110.25	85
2016-08-01	112.50	112.50	101.25	112.50	168
2016-08-02	110.25	116.96	104.74	110.25	177
2016-08-03	116.46	116.46	110.36	110.36	37
2016-08-04	109.24	114.75	109.15	109.15	58
2016-08-05	110.25	114.75	109.13	111.92	123
2016-08-08	114.75	123.75	112.50	114.75	256
2016-08-09	117.00	122.63	112.50	119.25	324
2016-08-10	118.17	141.75	118.17	124.20	1624
2016-08-11	120.38	132.75	113.00	113.00	336
2016-08-12	112.50	119.54	112.50	114.75	190
2016-08-15	114.75	118.89	105.77	110.25	259
2016-08-16	108.00	119.07	97.88	116.10	415
2016-08-17	108.00	112.52	103.50	104.63	202
2016-08-18	101.48	111.35	101.48	105.75	177
2016-08-19	112.79	117.00	101.25	110.36	295
2016-08-22	115.54	118.13	112.50	118.13	306
2016-08-23	114.53	128.25	114.53	119.25	222
2016-08-24	115.65	126.45	103.50	119.59	75
2016-08-25	126.00	126.00	112.50	121.95	47
2016-08-26	123.75	123.75	108.45	112.52	233
2016-08-29	115.88	123.75	108.00	115.47	62
2016-08-30	121.23	123.71	95.85	105.75	226
2016-08-31	108.90	112.41	105.75	105.75	244
2016-09-01	105.30	114.75	102.83	108.38	97
2016-09-02	109.24	117.00	109.13	117.00	50
2016-09-06	114.75	123.08	105.98	114.75	203
2016-09-07	117.52	119.25	117.00	119.25	42
2016-09-08	123.75	123.75	113.18	117.00	121
2016-09-09	117.74	119.03	112.50	117.00	11
2016-09-12	110.25	121.50	110.25	119.25	11
2016-09-13	123.75	123.75	110.25	114.75	43
2016-09-14	110.27	110.27	105.89	107.66	190
2016-09-15	113.04	116.96	105.75	105.98	284
2016-09-16	106.20	116.78	106.20	110.70	153
2016-09-19	114.08	116.03	110.25	112.52	25
2016-09-20	108.95	112.50	108.00	112.50	10
2016-09-21	112.50	117.00	112.50	117.00	113
2016-09-22	114.75	116.78	110.41	113.69	36
2016-09-23	117.00	119.25	114.75	117.00	224
2016-09-26	121.50	121.50	113.72	115.88	104
2016-09-27	112.50	116.98	111.40	112.50	81
2016-09-28	118.80	118.80	108.00	108.72	133
2016-09-29	113.18	114.75	108.05	112.50	53
2016-09-30	114.19	114.19	109.13	112.50	125
2016-10-03	109.80	109.80	109.46	109.80	13
2016-10-04	110.25	116.98	108.00	112.50	149
2016-10-05	112.50	114.75	108.14	114.01	82
2016-10-06	108.27	114.53	108.25	114.53	20
2016-10-07	112.50	112.50	99.00	110.25	102
2016-10-10	112.50	112.50	105.75	105.80	55
2016-10-11	105.75	112.50	105.75	112.50	3
2016-10-12	110.25	110.25	99.45	105.75	43
2016-10-13	103.50	110.25	103.50	109.69	90
2016-10-14	112.50	112.50	101.25	105.86	104
2016-10-17	112.05	112.05	105.75	108.00	9
2016-10-18	105.80	109.80	102.40	108.00	101
2016-10-19	105.75	109.78	105.75	109.78	47
2016-10-20	109.80	112.05	101.93	107.98	126
2016-10-21	105.75	107.44	94.50	99.23	321
2016-10-24	108.00	108.00	83.50	94.41	451
2016-10-25	88.02	95.92	87.75	90.02	135
2016-10-26	87.75	100.76	87.75	90.00	36
2016-10-27	96.71	96.73	89.46	96.53	25
2016-10-28	96.41	96.41	70.52	74.99	882
2016-10-31	74.99	87.75	74.99	80.87	138
2016-11-01	96.75	128.25	85.50	111.38	9808
2016-11-02	116.78	116.78	76.50	80.98	2125
2016-11-03	83.48	89.98	67.50	67.50	1363
2016-11-04	58.50	67.50	27.00	51.75	2584
2016-11-07	45.90	49.89	44.85	45.75	1039
2016-11-08	42.30	46.50	39.81	45.30	1513
2016-11-09	45.60	79.50	45.58	79.50	9422
2016-11-10	79.50	85.20	61.35	75.00	4213
2016-11-11	80.55	81.60	72.24	81.45	1271
2016-11-14	87.60	87.60	70.80	71.85	1417
2016-11-15	70.50	81.45	69.00	70.50	976
2016-11-16	66.60	93.30	66.60	83.25	1863
2016-11-17	86.85	114.75	86.44	106.95	3780
2016-11-18	126.75	226.65	126.75	150.30	61364
2016-11-21	151.50	151.50	120.15	140.70	6415
2016-11-22	120.30	138.90	117.15	138.90	2143
2016-11-23	140.55	163.35	135.21	145.20	1882
2016-11-25	144.30	148.65	137.60	141.90	494
2016-11-28	132.60	134.85	125.55	134.85	2875
2016-11-29	133.35	147.90	133.35	141.30	2248
2016-11-30	139.20	142.94	139.20	142.50	2166
2016-12-01	144.00	151.50	142.50	151.23	1166
2016-12-02	149.72	149.72	134.25	143.10	875
2016-12-05	148.20	148.20	133.17	144.75	605
2016-12-06	145.05	147.60	136.05	147.60	303
2016-12-07	141.60	150.00	127.95	140.40	267
2016-12-08	138.90	145.80	128.27	141.15	446
2016-12-09	140.85	140.85	131.10	132.75	132
2016-12-12	136.65	140.73	126.30	135.00	1159
2016-12-13	132.21	132.21	120.00	121.50	165
2016-12-14	122.40	138.30	121.80	123.75	1186
2016-12-15	122.85	129.08	107.40	107.40	804
2016-12-16	100.95	108.09	100.68	101.40	462
2016-12-19	98.70	112.50	90.15	90.15	5341
2016-12-20	90.75	94.80	88.20	90.75	369
2016-12-21	87.00	89.55	87.00	87.00	319
2016-12-22	87.30	87.30	75.23	75.60	1010
2016-12-23	76.35	80.72	73.05	73.05	407
2016-12-27	72.60	76.05	70.01	70.65	509
2016-12-28	69.75	86.85	69.75	81.75	1343
2016-12-29	81.75	92.80	78.15	78.15	2692
2016-12-30	72.47	79.38	70.80	75.15	761
2017-01-03	82.46	83.25	75.83	77.25	284
2017-01-04	83.24	83.25	76.20	79.94	454
2017-01-05	81.54	83.04	78.75	79.88	242
2017-01-06	78.00	78.00	74.10	74.10	290
2017-01-09	74.10	77.28	71.40	71.85	152
2017-01-10	72.45	262.50	72.45	262.20	83082
2017-01-11	261.75	266.10	150.90	163.50	36403
2017-01-12	143.55	165.00	141.00	143.70	4754
2017-01-13	142.20	157.80	139.20	152.70	2943
2017-01-17	151.50	164.85	148.35	154.05	1879
2017-01-18	154.95	163.95	135.90	135.90	1135
2017-01-19	137.10	149.70	135.00	140.55	791
2017-01-20	139.20	161.25	139.05	149.85	1398
2017-01-23	146.25	149.99	135.00	136.95	1056
2017-01-24	135.15	147.94	135.15	138.30	1047
2017-01-25	143.25	157.35	138.60	140.25	874
2017-01-26	146.10	152.01	139.05	139.05	517
2017-01-27	141.15	150.60	134.78	136.50	3177
2017-01-30	136.50	140.40	127.50	135.45	585
2017-01-31	135.45	137.70	132.75	136.05	856
2017-02-01	137.70	139.80	133.50	139.80	667
2017-02-02	135.32	148.65	135.32	139.65	1178
2017-02-03	140.85	148.35	135.75	147.90	310
2017-02-06	147.00	159.45	143.25	158.25	1332
2017-02-07	161.40	229.65	158.40	199.50	13900
2017-02-08	209.40	219.78	188.25	202.05	4002
2017-02-09	201.60	244.18	189.49	217.50	6475
2017-02-10	239.85	241.65	203.10	217.50	7642
2017-02-14	166.65	184.50	166.65	181.50	744
2017-02-15	195.00	206.70	168.15	172.50	2465
2017-02-16	165.90	174.67	161.25	165.15	2328
2017-02-17	171.00	177.00	159.00	177.00	2110
2017-02-21	176.25	225.00	165.75	208.95	5797
2017-02-22	215.36	220.50	208.50	210.75	2229
2017-02-23	216.00	216.00	200.55	209.85	1450
2017-02-24	210.75	212.85	201.00	209.85	2205
2017-02-27	213.30	213.30	201.00	209.25	1338
2017-02-28	209.10	209.10	196.65	196.65	840
2017-03-01	201.90	212.70	197.10	202.80	1154
2017-03-02	199.05	228.45	199.05	226.05	4576
2017-03-03	229.65	270.00	229.65	245.85	4194
2017-03-06	238.05	249.45	226.50	232.50	2887
2017-03-07	225.15	237.45	208.12	219.08	2692
2017-03-08	219.00	230.40	208.97	210.00	1331
2017-03-09	221.85	222.00	208.50	212.85	1040
2017-03-10	220.20	220.71	206.70	209.40	999
2017-03-13	215.40	219.45	196.50	203.85	1783
2017-03-14	201.45	201.90	181.35	195.53	3871
2017-03-15	197.40	197.40	181.80	185.40	2060
2017-03-16	180.00	187.50	172.95	182.55	2593
2017-03-17	180.00	187.50	177.08	181.50	4267
2017-03-20	180.00	184.95	168.90	183.60	1965
2017-03-21	176.10	180.00	172.05	177.83	1887
2017-03-22	172.50	172.50	166.65	171.30	1412
2017-03-23	169.50	170.40	158.84	167.85	2693
2017-03-24	164.25	182.47	164.25	180.00	1944
2017-03-27	173.25	206.25	165.00	186.15	2351
2017-03-28	172.50	180.00	165.90	176.70	2230
2017-03-29	172.50	180.00	172.50	178.65	924
2017-03-30	172.50	180.00	172.20	180.00	1010
2017-03-31	175.95	187.50	174.00	186.60	4112
2017-04-03	180.30	193.05	174.90	185.70	3810
2017-04-04	177.00	180.00	175.65	177.15	1466
2017-04-05	172.50	180.00	167.67	170.25	1893
2017-04-06	167.70	179.70	165.15	176.10	1886
2017-04-07	172.50	187.50	171.60	186.30	2787
2017-04-10	178.95	202.50	178.05	202.50	3303
2017-04-11	187.50	195.00	181.50	192.00	3187
2017-04-12	182.40	195.00	182.10	195.00	2757
2017-04-13	186.15	195.00	186.00	195.00	2484
2017-04-17	182.40	194.55	174.15	182.25	2928
2017-04-18	173.85	177.60	171.75	173.85	1636
2017-04-19	171.45	171.45	167.33	169.80	1053
2017-04-20	172.50	178.20	167.40	174.75	1315
2017-04-21	172.50	178.80	172.50	177.75	1163
2017-04-24	174.15	180.00	174.15	175.95	1113
2017-04-25	172.50	195.00	172.35	194.85	2975
2017-04-26	183.90	194.25	183.90	188.40	1588
2017-04-27	184.35	196.50	178.65	196.50	3054
2017-04-28	185.40	195.00	185.25	193.65	1854
2017-05-01	186.00	187.50	180.15	187.20	1939
2017-05-02	180.00	187.35	177.15	183.45	2136
2017-05-03	182.85	190.80	182.40	188.70	1230
2017-05-04	188.55	189.90	183.45	188.55	1004
2017-05-05	183.60	197.25	183.60	191.85	1208
2017-05-08	184.65	192.30	183.75	183.90	1384
2017-05-09	180.75	184.35	180.75	181.50	1157
2017-05-10	177.75	178.05	171.45	175.65	1272
2017-05-11	172.50	180.00	170.40	179.40	1381
2017-05-12	172.50	179.85	171.52	179.55	930
2017-05-15	173.10	180.00	173.10	179.40	1076
2017-05-16	172.50	179.85	172.35	179.40	1174
2017-05-17	172.50	177.46	169.80	169.95	994
2017-05-18	172.26	175.50	168.90	169.35	1660
2017-05-19	168.92	171.75	162.90	167.85	954
2017-05-22	171.00	172.50	168.15	171.75	603
2017-05-23	172.05	187.50	167.10	171.00	9527
2017-05-24	170.25	171.38	160.50	163.50	4751
2017-05-25	164.25	169.50	157.65	158.85	1589
2017-05-26	157.50	160.05	151.50	158.40	1419
2017-05-30	159.00	159.00	153.45	155.70	1173
2017-05-31	151.65	164.25	141.30	163.80	2160
2017-06-01	164.25	171.45	163.20	167.10	1404
2017-06-02	172.05	172.05	156.60	166.20	2797
2017-06-05	166.20	166.58	141.60	146.40	2657
2017-06-06	143.10	147.45	138.45	140.10	1874
2017-06-07	136.80	153.75	136.65	138.90	1102
2017-06-08	142.35	142.35	132.12	135.00	2142
2017-06-09	134.25	156.00	129.15	146.40	4455
2017-06-12	146.40	151.05	130.65	135.00	2043
2017-06-13	132.30	144.60	130.03	142.50	1681
2017-06-14	144.90	147.45	131.40	133.50	2204
2017-06-15	135.75	141.00	132.00	135.00	2596
2017-06-16	135.75	141.75	135.75	139.20	2625
2017-06-19	142.50	147.00	134.10	138.45	2636
2017-06-20	138.00	143.93	134.25	137.40	1278
2017-06-21	138.60	147.45	123.60	125.25	5534
2017-06-22	125.40	129.45	110.82	118.20	6921
2017-06-23	117.75	129.90	112.20	129.90	79628
2017-06-26	123.60	164.59	123.00	160.65	9105
2017-06-27	153.60	184.19	153.60	175.05	7194
2017-06-28	169.65	183.75	165.00	180.90	4712
2017-06-29	175.65	195.00	152.55	195.00	7002
2017-06-30	186.90	197.25	183.30	193.95	5447
2017-07-03	191.70	195.30	166.50	192.15	2508
2017-07-05	194.55	194.55	183.30	194.40	2214
2017-07-06	197.70	202.50	180.75	193.20	2928
2017-07-07	192.30	197.85	186.00	195.45	5102
2017-07-10	195.60	222.60	190.80	220.05	7571
2017-07-11	222.00	225.00	207.75	221.10	7786
2017-07-12	227.10	228.30	215.55	224.85	6398
2017-07-13	225.00	231.68	216.15	220.20	4268
2017-07-14	223.35	227.40	222.15	223.35	2204
2017-07-17	225.45	238.65	225.45	227.25	2009
2017-07-18	228.45	228.45	222.15	225.75	1658
2017-07-19	225.60	225.60	215.85	219.15	2255
2017-07-20	220.80	222.45	214.16	217.20	2399
2017-07-21	222.00	222.00	211.43	214.95	2474
2017-07-24	216.45	226.23	211.65	219.45	1775
2017-07-25	224.55	224.55	213.30	214.05	2624
2017-07-26	214.50	219.60	213.38	215.85	707
2017-07-27	214.50	224.10	211.05	212.70	809
2017-07-28	212.10	217.35	203.85	203.85	2477
2017-07-31	204.75	220.50	204.30	205.20	2046
2017-08-01	204.75	211.77	204.75	206.40	592
2017-08-02	207.15	207.15	196.50	198.30	561
2017-08-03	202.87	202.87	193.95	200.25	1216
2017-08-04	201.00	207.60	190.67	202.95	1494
2017-08-07	203.85	209.70	196.20	201.90	1151
2017-08-08	201.15	205.05	192.30	193.20	687
2017-08-09	190.50	190.63	160.83	168.75	4399
2017-08-10	166.95	168.15	157.35	166.80	2821
2017-08-11	165.60	174.60	163.20	173.40	3067
2017-08-14	168.75	169.49	142.80	145.80	12429
2017-08-15	145.50	145.80	138.15	144.15	2496
2017-08-16	144.75	146.25	142.95	144.30	2567
2017-08-17	142.05	146.85	138.75	141.75	3366
2017-08-18	136.50	148.50	136.50	148.05	18783
2017-08-21	150.00	150.00	139.95	147.75	6251
2017-08-22	147.45	150.00	139.95	141.00	3833
2017-08-23	141.00	141.76	125.10	128.40	7474
2017-08-24	127.20	127.20	123.00	123.90	3021
2017-08-25	123.75	125.10	115.05	123.30	5409
2017-08-28	123.90	135.00	122.31	132.75	2418
2017-08-29	132.60	133.50	129.00	130.20	1826
2017-08-30	129.60	139.05	126.15	138.90	7816
2017-08-31	136.80	141.59	130.50	135.00	12234
2017-09-01	135.00	136.65	131.25	133.35	4856
2017-09-05	133.80	135.75	132.60	134.40	4962
2017-09-06	135.15	135.75	132.60	135.00	7649
2017-09-07	135.75	138.45	135.15	138.15	8086
2017-09-08	138.45	140.40	136.80	136.95	8515
2017-09-11	138.90	140.10	136.65	139.50	7163
2017-09-12	139.05	139.80	136.50	137.55	3486
2017-09-13	136.80	138.56	135.15	137.25	3513
2017-09-14	137.25	138.90	137.25	137.55	2256
2017-09-15	138.00	140.70	132.60	132.60	15991
2017-09-18	132.45	134.85	129.60	131.10	3911
2017-09-19	131.40	131.70	128.25	131.40	5027
2017-09-20	131.25	135.30	130.05	134.85	3111
2017-09-21	135.00	136.13	133.95	134.10	1268
2017-09-22	134.10	135.75	134.03	134.85	2414
2017-09-25	134.85	138.15	133.35	134.10	4405
2017-09-26	134.25	134.67	128.85	131.40	2958
2017-09-27	130.95	138.60	115.97	134.55	2422
2017-09-28	135.45	138.45	130.95	132.45	4007
2017-09-29	134.55	141.00	129.45	137.25	23767
2017-10-02	148.95	160.80	144.90	153.75	27964
2017-10-03	157.80	160.42	144.75	149.55	11413
2017-10-04	150.30	151.43	145.50	145.95	5350
2017-10-05	146.85	147.60	138.00	138.60	3742
2017-10-06	138.00	145.62	138.00	141.60	2154
2017-10-09	143.10	149.10	138.75	140.10	2015
2017-10-10	142.50	147.02	137.55	142.95	2371
2017-10-11	142.50	143.85	138.75	140.85	2994
2017-10-12	141.00	141.45	137.55	138.15	1872
2017-10-13	156.00	156.00	140.70	141.30	8082
2017-10-16	142.80	142.89	139.80	140.40	2964
2017-10-17	142.50	142.50	131.55	134.85	7070
2017-10-18	136.50	139.79	133.65	135.30	3877
2017-10-19	134.70	137.55	133.80	134.70	1934
2017-10-20	136.50	142.80	133.50	141.30	15493
2017-10-23	144.00	148.20	133.65	136.05	4981
2017-10-24	135.15	139.50	133.65	134.40	5265
2017-10-25	134.25	137.70	108.75	122.10	14289
2017-10-26	123.00	125.33	116.40	120.83	5711
2017-10-27	118.35	125.55	113.40	124.35	6130
2017-10-30	126.13	126.13	120.30	124.80	3874
2017-10-31	126.00	127.35	120.90	124.20	3679
2017-11-01	123.15	127.80	123.15	125.70	2716
2017-11-02	125.10	127.13	119.85	121.05	4219
2017-11-03	121.20	122.70	117.00	120.90	3290
2017-11-06	121.20	125.10	118.80	120.15	2058
2017-11-07	120.30	120.30	112.91	117.00	6945
2017-11-08	115.05	121.35	113.70	119.70	4079
2017-11-09	120.00	121.95	114.66	119.25	4079
2017-11-10	119.25	119.25	112.35	115.95	6133
2017-11-13	115.95	116.85	105.15	107.25	7647
2017-11-14	105.00	108.00	90.32	106.35	5076
2017-11-15	105.15	110.78	101.27	106.20	4144
2017-11-16	106.80	113.85	106.80	111.60	4381
2017-11-17	110.55	117.30	110.40	114.45	3267
2017-11-20	114.75	117.45	113.10	114.15	3643
2017-11-21	112.95	121.50	112.95	116.10	6462
2017-11-22	115.50	121.65	115.50	120.60	7255
2017-11-24	118.50	122.70	117.60	119.85	3376
2017-11-27	119.55	124.80	118.50	119.85	2747
2017-11-28	120.00	124.14	117.15	120.90	4571
2017-11-29	121.05	123.30	116.10	116.70	4338
2017-11-30	116.10	123.15	116.10	119.55	4797
2017-12-01	119.70	123.17	116.40	120.15	4131
2017-12-04	120.15	124.35	110.25	115.20	18122
2017-12-05	114.00	121.65	113.25	115.95	7543
2017-12-06	116.10	118.20	113.10	115.35	6931
2017-12-07	115.50	120.90	115.05	119.85	7791
2017-12-08	119.85	121.35	117.30	120.00	6747
2017-12-11	120.15	123.90	114.45	115.50	5589
2017-12-12	115.05	119.55	110.10	110.55	13408
2017-12-13	111.00	115.35	110.40	113.25	8972
2017-12-14	113.85	123.45	113.55	119.10	33383
2017-12-15	120.00	122.25	118.06	119.70	19038
2017-12-18	121.95	122.70	118.35	120.15	13500
2017-12-19	120.15	122.34	117.00	118.20	7853
2017-12-20	117.75	139.65	117.00	134.40	83294
2017-12-21	141.60	147.00	130.02	138.15	53179
2017-12-22	145.05	158.40	138.00	156.60	68855
2017-12-26	145.50	146.83	135.00	144.45	31885
2017-12-27	144.60	160.50	142.95	156.90	13123
2017-12-28	156.75	159.90	152.70	157.50	9695
2017-12-29	157.50	158.85	154.35	156.45	7710
2018-01-02	146.25	155.70	142.50	154.65	18357
2018-01-03	154.50	154.50	144.00	145.80	13181
2018-01-04	145.20	148.05	141.00	145.95	10776
2018-01-05	148.65	155.70	133.65	136.50	25639
2018-01-08	136.50	137.65	126.90	128.40	12921
2018-01-09	126.00	128.70	116.40	125.70	16766
2018-01-10	127.50	129.15	125.32	127.95	4508
2018-01-11	128.40	132.14	126.75	128.40	7389
2018-01-12	135.00	142.35	128.70	133.65	9390
2018-01-16	135.00	135.15	123.28	124.20	9940
2018-01-17	123.75	123.75	114.60	121.95	15077
2018-01-18	121.95	121.95	116.25	118.80	9386
2018-01-19	118.80	123.60	117.39	120.60	5377
2018-01-22	121.50	124.35	120.30	121.95	5324
2018-01-23	121.95	125.96	120.00	121.65	4855
2018-01-24	121.80	126.15	121.35	125.55	7740
2018-01-25	126.30	129.00	124.95	127.95	5540
2018-01-26	128.40	130.05	125.55	128.70	4870
2018-01-29	127.35	129.75	115.35	116.10	11936
2018-01-30	115.80	126.30	112.67	122.10	8922
2018-01-31	121.80	121.80	110.27	112.50	17259
2018-02-01	112.50	121.65	108.75	119.70	11633
2018-02-02	120.90	134.10	120.00	129.00	21396
2018-02-05	123.75	124.35	113.70	116.25	13932
2018-02-06	115.65	115.65	102.75	111.90	18876
2018-02-07	111.45	111.45	104.70	104.85	19072
2018-02-08	107.40	109.65	96.00	97.80	46086
2018-02-09	78.75	82.20	75.15	80.70	202944
2018-02-12	82.35	85.50	79.95	82.50	49593
2018-02-13	82.05	85.05	81.58	82.50	15746
2018-02-14	83.25	89.48	82.50	87.30	19450
2018-02-15	88.65	88.95	83.10	83.85	21303
2018-02-16	83.10	84.55	81.83	84.15	16869
2018-02-20	84.00	84.45	82.50	82.65	5675
2018-02-21	82.50	83.70	80.85	81.00	15141
2018-02-22	81.90	83.25	80.80	82.20	8680
2018-02-23	82.50	84.00	80.42	83.55	6800
2018-02-26	83.40	85.35	82.50	84.30	9446
2018-02-27	84.00	85.20	81.53	83.55	8741
2018-02-28	83.70	85.13	82.50	83.25	8777
2018-03-01	82.65	89.70	82.65	85.65	13699
2018-03-02	85.20	88.50	84.00	87.90	7908
2018-03-05	88.05	95.25	87.75	94.80	13873
2018-03-06	94.80	94.95	90.15	93.45	8550
2018-03-07	92.10	94.95	91.20	92.25	6888
2018-03-08	93.00	97.35	91.65	96.60	9691
2018-03-09	103.65	111.00	101.40	102.90	35370
2018-03-12	105.30	112.50	102.00	106.20	19754
2018-03-13	106.05	108.51	100.35	105.30	14218
2018-03-14	105.60	108.78	104.25	105.75	16086
2018-03-15	108.90	111.90	101.85	108.60	24800
2018-03-16	108.30	114.00	107.85	111.75	45799
2018-03-19	114.75	116.85	110.03	113.25	29495
2018-03-20	113.85	114.45	109.80	113.85	19079
2018-03-21	113.85	116.40	111.00	112.65	16510
2018-03-22	114.75	122.99	113.48	114.15	46701
2018-03-23	114.30	115.50	106.20	106.65	24372
2018-03-26	108.60	114.30	100.05	112.65	29276
2018-03-27	112.35	115.20	105.00	105.30	20202
2018-03-28	105.60	108.30	100.80	102.30	14539
2018-03-29	110.40	115.20	104.25	105.15	62437
2018-04-02	105.00	105.32	93.15	97.65	26875
2018-04-03	98.85	103.80	91.95	101.85	30399
2018-04-04	99.45	103.80	93.75	102.00	20091
2018-04-05	103.50	104.55	100.35	103.05	11447
2018-04-06	101.85	102.68	95.10	97.50	14613
2018-04-09	98.70	101.24	95.25	99.75	10006
2018-04-10	101.40	103.88	98.55	102.45	7031
2018-04-11	102.15	108.00	100.05	106.50	5586
2018-04-12	107.10	107.10	102.60	106.05	10719
2018-04-13	106.20	106.20	95.10	97.05	13928
2018-04-16	97.95	101.25	96.30	99.60	5745
2018-04-17	99.60	100.35	93.75	96.30	15943
2018-04-18	96.30	99.83	94.50	99.00	9089
2018-04-19	99.15	101.10	97.05	97.35	4439
2018-04-20	97.05	99.15	94.95	95.85	5915
2018-04-23	95.85	102.90	95.85	100.50	10398
2018-04-24	100.95	101.25	95.55	96.30	3916
2018-04-25	96.90	100.95	95.25	99.30	5478
2018-04-26	99.75	106.19	99.00	103.95	14881
2018-04-27	103.95	105.15	101.55	103.80	4794
2018-04-30	104.25	104.25	100.05	102.90	4313
2018-05-01	102.30	104.25	97.65	103.35	6547
2018-05-02	103.35	110.40	102.60	108.60	9982
2018-05-03	109.95	110.40	104.70	109.50	9346
2018-05-04	108.75	115.20	108.75	111.60	9099
2018-05-07	113.25	116.25	112.50	113.25	17393
2018-05-08	112.95	114.00	109.20	113.25	6543
2018-05-09	113.25	116.10	110.40	113.40	15095
2018-05-10	115.05	116.55	111.75	112.65	18641
2018-05-11	112.35	115.50	111.75	115.35	9106
2018-05-14	114.90	116.10	113.15	115.65	11631
2018-05-15	115.65	115.65	111.60	112.50	9552
2018-05-16	113.10	113.10	110.40	112.65	9850
2018-05-17	112.80	114.15	109.07	111.45	12154
2018-05-18	112.80	113.70	110.98	112.05	10401
2018-05-21	113.25	113.70	108.47	112.20	7738
2018-05-22	112.20	112.65	108.00	108.75	5672
2018-05-23	108.60	111.38	108.00	108.30	3400
2018-05-24	108.00	108.45	101.25	102.90	12483
2018-05-25	103.50	107.55	103.20	104.55	3896
2018-05-29	104.40	107.40	102.30	106.35	3954
2018-05-30	106.50	111.60	104.42	109.05	6289
2018-05-31	108.60	111.25	105.60	106.05	4524
2018-06-01	106.65	110.56	106.29	109.80	3828
2018-06-04	110.55	114.00	108.15	111.45	10294
2018-06-05	111.75	114.15	110.55	111.90	10548
2018-06-06	112.20	112.95	109.80	112.35	10066
2018-06-07	112.35	113.85	109.35	111.60	9849
2018-06-08	111.75	113.55	109.65	111.00	5410
2018-06-11	111.00	112.35	109.50	111.30	7989
2018-06-12	111.30	112.50	106.35	108.60	8834
2018-06-13	108.30	110.70	106.22	108.60	7236
2018-06-14	109.05	109.20	107.55	109.05	13158
2018-06-15	108.75	110.70	108.75	110.25	8416
2018-06-18	110.40	112.50	108.53	110.85	12459
2018-06-19	110.25	110.48	109.20	110.10	6074
2018-06-20	110.85	111.30	108.15	109.05	8897
2018-06-21	108.75	108.75	99.15	101.70	21900
2018-06-22	102.60	104.25	96.90	103.20	85269
2018-06-25	99.75	100.13	93.75	96.00	13917
2018-06-26	95.85	100.20	95.85	99.15	7186
2018-06-27	99.30	99.30	96.00	96.90	7765
2018-06-28	96.75	98.40	93.75	95.70	7791
2018-06-29	96.15	98.25	94.64	96.15	8584
2018-07-02	95.85	103.35	93.75	103.20	6946
2018-07-03	102.90	108.60	97.35	107.25	12764
2018-07-05	107.85	112.35	103.80	109.50	8396
2018-07-06	109.80	114.00	108.75	109.80	6000
2018-07-09	113.85	119.10	112.50	113.70	33550
2018-07-10	114.75	115.95	106.80	107.70	10386
2018-07-11	107.25	109.50	103.35	104.70	7351
2018-07-12	105.15	107.85	103.37	106.95	7191
2018-07-13	106.65	114.75	105.62	110.10	11379
2018-07-16	109.95	110.85	106.20	109.80	8964
2018-07-17	109.80	112.80	106.50	107.40	7128
2018-07-18	108.00	108.75	101.25	104.25	15256
2018-07-19	103.05	107.85	101.70	103.95	11231
2018-07-20	103.50	106.05	102.00	103.20	7119
2018-07-23	102.60	104.70	101.40	102.00	5680
2018-07-24	102.75	104.10	97.65	101.85	8752
2018-07-25	101.85	103.95	99.75	100.20	4745
2018-07-26	100.35	103.29	97.50	100.20	7433
2018-07-27	100.20	100.80	93.15	94.50	9266
2018-07-30	94.50	97.61	92.25	96.75	6491
2018-07-31	96.60	105.60	96.04	101.10	7087
2018-08-01	100.35	103.50	99.38	101.10	3625
2018-08-02	100.35	100.35	95.25	96.90	5776
2018-08-03	97.20	99.15	94.35	95.70	4846
2018-08-06	97.50	99.29	92.85	95.40	6568
2018-08-07	96.75	96.75	92.30	94.35	3777
2018-08-08	93.00	95.55	85.05	87.75	16669
2018-08-09	87.75	93.90	87.75	88.35	10766
2018-08-10	87.90	89.85	87.00	88.20	4401
2018-08-13	88.20	88.20	83.10	85.65	6422
2018-08-14	85.95	91.50	85.95	88.65	7923
2018-08-15	88.05	89.10	87.15	87.90	4577
2018-08-16	88.20	91.95	87.41	90.00	4841
2018-08-17	89.55	94.50	89.25	90.90	5524
2018-08-20	91.65	92.25	90.30	90.90	3023
2018-08-21	90.90	93.60	90.90	93.00	5188
2018-08-22	93.00	96.45	92.55	94.20	7071
2018-08-23	94.50	96.30	92.55	92.70	5642
2018-08-24	93.00	95.10	92.25	92.70	4961
2018-08-27	92.25	93.75	90.15	93.45	3600
2018-08-28	93.75	93.75	87.60	88.20	9431
2018-08-29	88.35	89.40	85.35	86.10	13585
2018-08-30	85.80	89.25	85.80	87.90	9226
2018-08-31	87.15	95.10	87.15	93.15	16700
2018-09-04	93.45	94.20	84.15	89.10	11243
2018-09-05	89.10	90.15	87.60	88.35	8411
2018-09-06	88.50	89.03	85.50	88.20	6804
2018-09-07	88.05	90.30	87.60	88.65	4469
2018-09-10	89.25	91.20	89.03	90.90	4790
2018-09-11	90.60	92.25	86.25	88.50	8014
2018-09-12	88.35	88.35	83.42	83.70	11051
2018-09-13	85.45	90.75	82.95	86.70	14045
2018-09-14	86.70	90.08	84.90	85.05	2929
2018-09-17	85.05	87.45	84.75	86.70	6103
2018-09-18	87.00	88.35	85.50	86.25	5384
2018-09-19	86.25	87.86	84.17	86.55	4821
2018-09-20	87.00	89.85	84.60	85.65	13342
2018-09-21	85.80	86.70	82.80	84.30	11952
2018-09-24	84.00	85.35	80.82	84.60	11432
2018-09-25	84.90	85.95	83.40	84.90	14918
2018-09-26	84.75	85.95	83.70	84.45	4125
2018-09-27	84.45	85.35	82.65	83.85	4931
2018-09-28	83.55	84.38	82.65	83.70	6598
2018-10-01	85.05	85.05	79.80	81.00	8746
2018-10-02	81.00	81.00	78.00	78.30	8637
2018-10-03	78.30	83.70	77.25	82.35	6781
2018-10-04	82.05	85.65	80.25	81.00	9847
2018-10-05	80.85	83.10	74.25	79.65	14020
2018-10-08	79.50	80.55	78.30	78.90	4736
2018-10-09	78.60	81.00	74.87	78.00	20097
2018-10-10	77.55	78.11	71.27	71.70	9825
2018-10-11	70.80	74.70	67.80	68.10	13989
2018-10-12	69.75	73.62	65.70	67.50	13188
2018-10-15	68.55	71.25	65.85	69.30	13467
2018-10-16	70.05	79.05	70.05	78.45	67713
2018-10-17	78.00	80.25	75.60	79.35	8020
2018-10-18	78.75	80.10	71.40	73.65	11505
2018-10-19	73.95	78.75	69.15	71.25	9998
2018-10-22	71.25	72.60	68.85	69.15	5963
2018-10-23	68.10	69.00	65.33	65.70	12969
2018-10-24	65.85	70.50	61.20	61.50	10486
2018-10-25	61.80	64.05	59.25	60.90	10670
2018-10-26	60.30	64.65	57.75	62.85	11771
2018-10-29	64.05	67.95	61.05	62.40	8356
2018-10-30	62.25	65.40	60.15	64.50	7705
2018-10-31	64.65	66.75	62.25	64.80	6778
2018-11-01	66.30	70.05	66.30	69.45	8888
2018-11-02	68.85	71.85	67.20	70.80	5568
2018-11-05	70.80	71.85	63.90	66.30	12163
2018-11-06	66.15	67.20	63.00	65.55	4993
2018-11-07	65.40	67.95	63.90	65.55	7857
2018-11-08	60.00	64.50	58.95	62.10	14532
2018-11-09	60.90	62.10	58.65	58.65	6701
2018-11-12	58.50	58.65	52.65	54.30	13118
2018-11-13	55.05	59.10	53.40	54.60	9732
2018-11-14	55.50	56.55	51.90	52.65	7867
2018-11-15	51.90	52.65	49.65	50.25	8808
2018-11-16	49.50	53.25	46.35	52.20	16073
2018-11-19	51.60	53.17	49.35	49.80	9532
2018-11-20	49.20	52.58	46.95	50.40	11835
2018-11-21	49.95	52.20	49.80	51.90	5198
2018-11-23	50.85	51.75	49.50	50.40	6714
2018-11-26	51.00	51.90	48.45	50.55	12529
2018-11-27	51.00	51.95	48.45	48.75	12133
2018-11-28	49.35	51.75	48.54	51.30	8011
2018-11-29	50.85	53.10	49.80	52.80	5331
2018-11-30	52.05	52.65	51.30	52.20	8264
2018-12-03	52.65	55.85	51.30	51.45	9451
2018-12-04	50.85	51.00	48.75	49.20	10056
2018-12-06	48.75	49.50	46.50	47.25	13425
2018-12-07	47.25	48.60	47.25	47.55	7377
2018-12-10	47.25	47.85	40.50	43.95	17922
2018-12-11	44.85	47.55	44.85	46.65	9212
2018-12-12	47.55	48.45	44.25	44.70	13544
2018-12-13	45.15	46.80	42.90	45.00	15605
2018-12-14	44.85	48.30	43.95	44.40	53856
2018-12-17	42.00	44.40	40.05	40.50	20257
2018-12-18	41.40	42.60	39.45	39.75	9482
2018-12-19	40.05	42.00	39.15	39.60	9586
2018-12-20	40.05	40.05	36.45	38.25	19880
2018-12-21	38.25	39.79	35.55	36.00	24521
2018-12-24	36.00	37.13	33.00	35.40	16281
2018-12-26	35.70	39.02	34.95	36.60	72964
2018-12-27	36.00	41.55	36.00	40.80	24539
2018-12-28	40.80	42.00	37.80	40.20	13587
2018-12-31	43.80	48.75	42.94	45.45	19085
2019-01-02	45.00	50.40	43.50	50.40	12758
2019-01-03	50.25	50.25	45.75	47.70	13779
2019-01-04	50.25	58.35	49.80	57.75	19333
2019-01-07	59.25	67.35	59.25	64.65	22266
2019-01-08	66.30	67.50	57.90	62.40	21726
2019-01-09	63.90	63.90	60.60	62.85	11653
2019-01-10	69.00	74.40	46.80	52.95	69781
2019-01-11	56.70	56.70	51.00	51.15	16297
2019-01-14	51.30	53.54	48.45	51.00	23065
2019-01-15	51.30	51.75	46.91	50.33	14865
2019-01-16	51.00	54.75	49.65	50.10	15365
2019-01-17	50.40	51.30	46.20	47.55	29834
2019-01-18	47.55	48.21	43.95	45.30	20371
2019-01-22	45.00	47.55	43.80	45.00	16895
2019-01-23	45.15	46.05	44.70	45.60	6098
2019-01-24	45.60	46.80	44.85	46.50	7377
2019-01-25	47.10	47.10	40.65	42.75	35871
2019-01-28	42.45	43.73	41.25	42.15	14037
2019-01-29	42.15	42.24	40.95	41.55	9575
2019-01-30	41.85	43.65	40.72	43.20	23709
2019-01-31	43.20	44.40	42.09	42.90	12852
2019-02-01	43.05	45.30	42.90	44.25	9493
2019-02-04	44.25	45.53	43.50	44.40	5813
2019-02-05	44.55	45.30	42.45	43.20	9319
2019-02-06	43.20	44.40	42.75	44.40	4023
2019-02-07	43.05	44.70	42.15	44.55	7667
2019-02-08	43.50	44.03	42.45	43.35	6936
2019-02-11	43.05	44.10	42.90	44.10	3754
2019-02-12	44.10	45.90	43.95	45.45	6324
2019-02-13	45.75	46.80	44.40	45.45	4607
2019-02-14	45.45	46.04	43.65	43.65	4376
2019-02-15	44.25	45.75	43.95	44.25	7238
2019-02-19	44.10	45.15	42.75	43.35	6258
2019-02-20	43.20	43.50	42.75	43.05	2898
2019-02-21	42.75	43.80	42.75	43.35	3754
2019-02-22	43.80	43.80	39.00	43.50	34417
2019-02-25	43.80	45.15	43.80	44.55	8338
2019-02-26	44.55	45.15	42.75	44.55	3349
2019-02-27	44.55	44.55	43.50	43.80	2477
2019-02-28	44.40	44.40	41.40	42.00	7457
2019-03-01	42.15	42.75	40.20	40.35	15010
2019-03-04	40.80	41.55	38.85	39.15	8033
2019-03-05	39.15	40.05	38.40	38.85	4535
2019-03-06	38.85	38.85	35.85	36.00	12010
2019-03-07	36.00	37.67	34.65	35.70	11374
2019-03-08	35.55	36.05	34.21	34.80	10170
2019-03-11	35.25	37.80	34.67	36.75	13468
2019-03-12	36.90	39.15	36.75	38.40	6853
2019-03-13	38.55	40.65	38.55	39.75	12706
2019-03-14	41.85	42.30	39.15	40.80	25510
2019-03-15	41.25	43.35	40.35	42.00	20174
2019-03-18	42.00	45.38	41.52	42.75	23942
2019-03-19	43.50	52.35	42.91	49.80	39866
2019-03-20	50.10	52.05	46.65	51.15	24758
2019-03-21	52.20	57.00	51.00	52.35	26197
2019-03-22	51.30	52.05	45.00	47.70	33186
2019-03-25	46.65	48.60	43.95	44.70	14876
2019-03-26	44.85	46.35	42.15	42.30	14108
2019-03-27	42.00	43.80	40.05	43.05	29586
2019-03-28	43.20	43.54	41.40	42.15	6709
2019-03-29	42.45	44.10	41.55	41.85	8312
2019-04-01	42.00	43.65	40.95	43.05	10969
2019-04-02	43.20	44.70	42.45	43.95	10350
2019-04-03	44.25	46.50	43.95	44.85	12461
2019-04-04	45.00	47.85	44.40	47.40	8854
2019-04-05	47.55	48.90	45.45	46.80	10483
2019-04-08	46.80	48.30	45.60	46.95	11535
2019-04-09	46.80	47.85	45.30	46.20	10695
2019-04-10	46.65	47.25	45.00	45.90	5476
2019-04-11	46.35	46.35	43.80	45.00	9103
2019-04-12	45.60	46.65	43.20	44.40	7875
2019-04-15	44.40	45.00	42.00	44.55	15322
2019-04-16	45.00	45.75	42.60	43.50	14340
2019-04-17	44.55	44.55	40.95	42.45	14348
2019-04-18	42.30	42.90	40.80	40.95	11396
2019-04-22	40.80	42.45	40.65	40.95	6700
2019-04-23	40.95	44.70	40.95	43.80	7936
2019-04-24	44.10	44.85	42.15	42.45	6512
2019-04-25	42.30	43.05	41.10	41.40	4484
2019-04-26	43.95	47.10	41.55	44.40	29036
2019-04-29	46.20	47.40	43.80	45.98	23312
2019-04-30	45.90	46.65	43.20	43.95	13216
2019-05-01	44.25	45.75	41.03	41.40	15037
2019-05-02	41.40	42.00	39.75	41.70	8996
2019-05-03	41.85	42.75	40.95	42.45	7649
2019-05-06	41.70	43.80	41.25	42.75	6655
2019-05-07	42.00	43.50	41.25	42.30	6469
2019-05-08	42.15	43.05	40.50	42.15	9386
2019-05-09	40.95	42.60	39.75	42.15	12444
2019-05-10	41.70	43.35	40.95	41.85	9780
2019-05-13	40.80	42.30	40.20	41.25	13080
2019-05-14	41.10	43.65	40.95	42.75	10471
2019-05-15	42.30	46.88	42.00	44.40	17145
2019-05-16	45.15	46.80	42.45	43.35	16527
2019-05-17	42.75	43.05	41.70	42.30	5374
2019-05-20	42.00	43.80	40.65	42.00	6105
2019-05-21	42.00	42.90	40.05	42.60	5163
2019-05-22	42.45	43.20	41.40	42.45	7882
2019-05-23	41.85	41.85	39.90	40.65	10559
2019-05-24	40.95	42.15	40.35	41.70	4359
2019-05-28	41.70	42.30	38.55	39.15	7039
2019-05-29	38.70	38.70	35.85	36.45	16275
2019-05-30	36.60	37.05	33.90	34.95	14278
2019-05-31	34.95	36.45	33.77	35.55	8366
2019-06-03	35.40	36.60	33.75	34.65	9827
2019-06-04	34.95	38.10	34.80	35.85	9918
2019-06-05	36.00	38.55	33.75	33.90	12698
2019-06-06	33.90	35.25	30.15	33.45	14428
2019-06-07	33.00	35.10	32.70	34.95	7687
2019-06-10	35.10	37.80	34.95	36.75	9048
2019-06-11	37.05	38.10	34.35	34.50	16793
2019-06-12	34.35	35.70	33.44	35.10	8894
2019-06-13	35.25	36.00	32.70	32.85	14800
2019-06-14	33.00	35.85	32.35	34.80	13463
2019-06-17	34.80	36.45	34.05	35.25	11993
2019-06-18	35.55	37.65	35.55	36.45	8723
2019-06-19	36.45	36.75	35.40	35.40	7309
2019-06-20	35.85	36.08	34.20	35.55	8872
2019-06-21	35.10	36.90	34.65	36.45	12940
2019-06-24	36.75	37.20	35.10	35.55	7964
2019-06-25	35.55	36.30	34.80	34.80	6049
2019-06-26	34.95	35.85	33.75	33.75	9964
2019-06-27	34.35	34.80	33.15	33.15	12788
2019-06-28	33.15	36.00	30.30	30.75	185196
2019-07-01	31.50	33.75	31.35	33.30	12534
2019-07-02	33.30	34.05	31.65	32.55	8383
2019-07-03	32.85	33.00	32.25	33.00	2503
2019-07-05	33.00	33.60	31.80	33.60	4205
2019-07-08	33.45	33.75	31.80	33.45	3627
2019-07-09	33.00	33.75	32.10	32.10	4983
2019-07-10	32.25	32.70	31.50	31.95	2803
2019-07-11	31.95	31.95	30.75	30.90	4507
2019-07-12	31.05	31.50	30.30	30.75	6060
2019-07-15	30.60	31.95	30.60	31.65	2510
2019-07-16	31.65	36.60	31.35	35.10	15666
2019-07-17	35.10	37.05	33.26	33.90	7108
2019-07-18	34.05	36.90	34.05	34.95	5022
2019-07-19	34.05	35.25	33.45	33.75	5417
2019-07-22	34.35	34.35	30.45	30.45	9802
2019-07-23	30.60	31.95	30.30	30.30	4320
2019-07-24	30.30	31.95	30.30	31.20	4151
2019-07-25	31.35	32.25	30.30	30.75	4423
2019-07-26	30.75	33.30	30.00	30.30	1595
2019-07-29	30.45	31.20	30.00	30.00	3014
2019-07-30	30.00	30.90	28.65	30.60	5162
2019-07-31	30.45	32.10	29.40	30.00	5219
2019-08-01	29.85	31.65	29.55	30.60	5194
2019-08-02	29.85	30.45	29.10	29.55	2184
2019-08-05	30.00	30.69	27.60	28.05	5069
2019-08-06	28.95	29.55	19.24	19.95	41696
2019-08-07	19.95	26.10	19.95	23.55	13255
2019-08-08	23.25	23.25	19.24	19.50	14590
2019-08-09	19.50	19.95	14.63	15.90	22498
2019-08-12	16.20	19.05	16.20	18.45	5781
2019-08-13	19.20	19.35	16.20	17.55	7410
2019-08-14	17.40	17.40	11.67	12.65	32100
2019-08-15	13.47	14.72	12.46	12.47	12216
2019-08-16	12.45	13.95	12.45	13.65	4147
2019-08-19	15.90	25.35	15.90	20.40	345990
2019-08-20	18.75	23.25	17.55	21.15	46551
2019-08-21	21.15	21.30	19.95	20.10	16186
2019-08-22	20.25	20.96	18.00	18.45	17513
2019-08-23	18.60	18.60	16.05	16.95	18104
2019-08-26	16.95	18.00	16.35	17.40	8277
2019-08-27	17.55	17.85	16.20	16.50	5069
2019-08-28	16.35	18.45	16.35	17.25	8154
2019-08-29	17.55	18.00	16.50	16.50	3561
2019-08-30	16.65	17.85	16.50	17.25	4092
2019-09-03	17.25	18.15	16.20	17.25	8774
2019-09-04	17.55	18.00	16.35	17.10	6066
2019-09-05	16.95	17.55	16.35	16.80	4787
2019-09-06	16.65	17.40	16.35	16.35	3390
2019-09-09	16.05	16.35	14.40	15.15	8361
2019-09-10	16.20	17.10	15.00	16.05	13106
2019-09-11	15.90	17.10	15.60	15.90	4596
2019-09-12	15.75	16.35	15.08	15.75	6740
2019-09-13	16.05	16.05	14.25	14.70	27523
2019-09-16	14.88	15.75	13.95	13.95	29871
2019-09-17	14.18	15.00	13.58	14.12	16471
2019-09-18	14.11	14.70	12.75	13.80	7435
2019-09-19	13.95	14.02	13.20	13.62	9120
2019-09-20	13.65	14.19	13.21	13.80	6440
2019-09-23	13.50	13.65	12.80	12.97	9244
2019-09-24	13.20	13.50	12.60	12.83	3283
2019-09-25	12.77	13.05	12.15	12.30	4097
2019-09-26	12.47	13.20	11.25	11.70	4923
2019-09-27	11.70	12.28	10.68	11.58	8385
2019-09-30	11.18	11.85	10.58	10.97	7950
2019-10-01	11.08	11.10	9.92	10.36	8473
2019-10-02	10.50	10.98	9.90	10.50	11367
2019-10-03	10.35	11.70	9.90	10.15	9711
2019-10-04	10.20	11.10	9.75	10.65	5192
2019-10-07	10.80	11.85	10.14	11.11	8315
2019-10-08	11.40	11.94	10.50	11.10	5693
2019-10-09	10.95	11.74	10.65	11.13	3139
2019-10-10	11.40	13.15	11.10	12.21	15983
2019-10-11	12.75	13.20	11.37	12.20	7040
2019-10-14	11.70	12.42	11.70	11.72	2877
2019-10-15	12.15	12.75	11.70	12.71	3397
2019-10-16	14.85	17.31	12.83	14.32	109712
2019-10-17	13.60	14.25	12.75	13.98	13184
2019-10-18	14.25	14.25	12.15	13.50	12936
2019-10-21	14.25	14.25	12.77	13.54	5645
2019-10-22	13.20	13.35	12.15	12.99	4379
2019-10-23	12.75	12.86	11.78	12.41	3543
2019-10-24	12.45	13.50	11.25	11.44	8510
2019-10-25	11.25	12.32	10.95	11.86	5900
2019-10-28	11.70	11.70	9.53	10.91	18093
2019-10-29	10.50	10.95	10.20	10.37	9274
2019-10-30	10.38	10.62	10.07	10.07	7516
2019-10-31	10.58	10.58	9.45	9.68	20987
2019-11-01	9.69	11.85	9.69	10.95	13259
2019-11-04	11.25	11.67	10.28	11.40	14844
2019-11-05	11.40	12.00	11.28	11.42	7326
2019-11-06	11.88	12.00	10.50	11.10	9444
2019-11-07	11.10	11.71	10.66	10.68	7151
2019-11-08	10.50	10.95	10.20	10.74	7661
2019-11-11	10.37	11.37	10.21	10.21	3805
2019-11-12	10.20	10.47	8.54	8.97	15174
2019-11-13	9.60	9.90	9.32	9.84	14825
2019-11-14	9.84	10.20	9.43	10.20	8617
2019-11-15	10.20	10.20	9.41	9.75	8791
2019-11-18	9.75	9.75	9.26	9.51	6020
2019-11-19	9.30	10.09	9.30	9.55	9097
2019-11-20	9.55	9.96	9.30	9.43	17948
2019-11-21	9.30	9.96	9.06	9.30	9058
2019-11-22	9.30	9.75	9.03	9.15	13594
2019-11-25	9.54	10.80	9.45	10.20	28930
2019-11-26	10.05	11.70	9.78	10.65	44887
2019-11-27	11.22	11.56	10.76	10.76	26413
2019-11-29	11.40	13.20	10.83	12.00	44685
2019-12-02	12.00	12.75	11.42	12.09	30902
2019-12-03	12.00	12.23	10.45	11.10	28443
2019-12-04	10.74	10.95	9.91	10.35	18018
2019-12-05	10.28	10.28	8.79	9.15	32884
2019-12-06	9.20	9.90	8.63	8.67	28283
2019-12-09	8.85	9.30	8.67	9.17	25863
2019-12-10	9.30	9.58	8.61	9.58	26881
2019-12-11	9.52	10.35	9.52	10.34	31873
2019-12-12	8.27	9.60	8.10	9.53	59984
2019-12-13	9.51	9.51	8.70	9.29	13487
2019-12-16	9.29	9.29	8.43	8.54	19026
2019-12-17	8.42	8.55	7.01	7.50	58651
2019-12-18	7.70	7.95	7.20	7.32	20061
2019-12-19	7.65	7.65	6.80	6.80	31061
2019-12-20	6.90	7.32	6.60	6.90	39577
2019-12-23	7.20	7.28	6.81	7.16	29709
2019-12-24	6.99	7.95	6.98	7.95	25887
2019-12-26	7.88	8.24	7.20	7.71	45409
2019-12-27	7.65	8.14	7.50	7.62	20166
2019-12-30	7.65	7.80	6.90	7.13	74463
2019-12-31	7.05	7.64	7.05	7.20	36616
2020-01-02	7.43	7.65	7.22	7.62	25999
2020-01-03	7.65	8.31	7.37	8.01	50767
2020-01-06	8.13	9.23	7.67	8.45	94189
2020-01-07	8.85	8.97	8.12	8.21	37496
2020-01-08	8.10	8.70	8.10	8.39	26138
2020-01-09	8.85	11.39	8.12	9.43	188481
2020-01-10	9.75	12.57	9.72	10.80	260709
2020-01-13	10.84	12.14	9.59	10.16	102135
2020-01-14	10.50	11.55	10.03	10.74	53749
2020-01-15	10.99	11.55	9.98	10.16	50094
2020-01-16	10.00	10.80	9.17	10.34	44536
2020-01-17	9.95	10.73	9.75	9.90	23532
2020-01-21	10.20	10.35	8.40	9.10	46621
2020-01-22	9.15	9.38	8.25	8.91	20447
2020-01-23	9.90	10.43	9.60	10.20	81598
2020-01-24	11.19	21.75	11.01	14.55	1423335
2020-01-27	16.20	24.45	15.30	21.90	769148
2020-01-28	22.05	29.55	19.50	23.70	824601
2020-01-29	22.65	28.20	21.60	25.35	378428
2020-01-30	33.00	34.05	28.50	30.60	1864060
2020-01-31	29.70	30.45	25.80	26.25	312432
2020-02-03	24.60	24.75	21.45	21.53	249608
2020-02-04	20.70	21.08	16.50	17.85	310036
2020-02-05	19.20	23.55	18.75	19.95	307263
2020-02-06	20.25	21.45	18.15	19.20	174783
2020-02-07	13.50	13.95	11.40	11.93	731774
2020-02-10	12.15	12.82	11.85	12.24	140205
2020-02-11	12.30	13.16	11.40	12.52	185186
2020-02-12	12.15	12.56	11.71	11.93	96602
2020-02-13	11.85	11.86	10.80	11.25	147764
2020-02-14	11.10	11.13	10.35	10.50	195497
2020-02-18	10.71	12.74	10.51	12.45	275419
2020-02-19	12.00	13.20	11.47	12.90	197456
2020-02-20	13.05	14.55	12.91	13.64	188838
2020-02-21	13.35	14.25	12.41	12.46	141090
2020-02-24	11.97	12.30	11.72	11.92	66872
2020-02-25	12.09	12.45	11.25	11.45	99033
2020-02-26	11.45	12.00	11.25	11.52	56519
2020-02-27	11.25	11.25	9.45	9.98	145315
2020-02-28	9.77	11.85	9.30	11.14	105858
2020-03-02	11.10	11.85	10.35	11.40	49265
2020-03-03	11.23	11.40	10.80	10.90	36703
2020-03-04	11.40	15.60	10.81	13.77	398635
2020-03-05	13.58	13.83	11.13	12.20	182197
2020-03-06	11.70	11.85	10.95	11.31	86758
2020-03-09	10.62	10.95	10.20	10.25	62424
2020-03-10	10.50	11.10	9.60	10.02	51684
2020-03-11	9.90	10.35	8.55	9.18	63840
2020-03-12	7.35	8.70	7.05	7.65	102070
2020-03-13	7.50	8.70	6.90	7.35	61042
2020-03-16	7.05	7.05	5.70	6.30	59129
2020-03-17	6.00	6.60	5.85	5.97	59646
2020-03-18	6.30	6.30	5.07	5.55	64732
2020-03-19	5.19	5.85	4.67	5.45	74357
2020-03-20	5.70	6.60	5.70	6.30	74146
2020-03-23	6.71	6.71	5.57	6.30	47673
2020-03-24	6.52	6.60	5.51	5.97	48213
2020-03-25	6.15	8.25	5.85	7.25	113577
2020-03-26	7.50	9.30	7.35	8.40	105486
2020-03-27	7.80	7.80	7.07	7.46	43753
2020-03-30	6.90	7.23	6.60	7.00	23818
2020-03-31	6.74	7.05	6.60	6.69	20346
2020-04-01	6.57	7.19	6.45	6.77	14888
2020-04-02	6.75	6.75	6.15	6.33	20873
2020-04-03	6.30	6.75	5.70	5.88	22383
2020-04-06	6.45	6.45	5.54	6.04	19144
2020-04-07	6.30	6.64	6.05	6.15	21821
2020-04-08	6.45	6.78	5.70	6.30	26734
2020-04-09	6.32	7.35	6.30	6.92	38867
2020-04-13	7.26	7.50	6.75	7.43	19140
2020-04-14	7.83	10.05	7.20	8.97	112364
2020-04-15	8.69	9.00	7.20	8.25	39881
2020-04-16	8.35	8.70	7.50	7.94	10560
2020-04-17	8.25	8.74	7.80	8.09	22777
2020-04-20	8.36	8.69	7.80	8.26	25353
2020-04-21	8.10	8.25	7.50	7.95	18296
2020-04-22	8.10	8.10	7.50	7.82	11834
2020-04-23	7.71	8.78	7.65	8.40	21241
2020-04-24	8.36	9.62	8.10	8.72	52676
2020-04-27	9.15	9.73	9.00	9.62	25802
2020-04-28	9.93	10.65	9.62	10.27	33742
2020-04-29	10.35	10.74	9.04	9.15	45082
2020-04-30	9.60	9.60	8.70	9.32	24480
2020-05-01	8.55	9.32	8.40	8.85	22342
2020-05-04	8.85	8.86	7.97	8.25	32140
2020-05-05	8.40	8.70	8.10	8.65	24443
2020-05-06	8.77	8.77	8.18	8.55	22392
2020-05-07	8.55	8.55	8.25	8.25	32390
2020-05-08	8.70	8.90	8.25	8.85	39998
2020-05-11	9.00	10.11	9.00	9.90	40635
2020-05-12	10.50	11.25	9.75	10.28	81739
2020-05-13	10.65	11.19	9.00	9.90	66640
2020-05-14	9.75	10.44	9.00	9.87	37470
2020-05-15	9.45	9.98	9.15	9.23	29047
2020-05-18	9.74	10.05	9.30	9.60	45325
2020-05-19	9.83	10.20	9.53	9.75	28187
2020-05-20	9.75	10.35	9.32	9.49	31754
2020-05-21	9.60	9.67	9.03	9.39	31468
2020-05-22	9.39	9.51	8.70	9.43	40908
2020-05-26	9.53	10.80	9.53	10.25	59481
2020-05-27	10.42	13.65	9.75	12.75	272751
2020-05-28	13.39	17.85	13.05	17.25	575508
2020-05-29	16.50	16.50	13.50	14.81	245226
2020-06-01	15.75	16.80	15.30	15.90	116281
2020-06-02	16.05	16.05	14.25	15.60	98325
2020-06-03	15.30	15.60	13.80	13.89	95927
2020-06-04	13.80	14.10	12.30	13.05	118223
2020-06-05	13.50	13.50	12.60	13.05	42102
2020-06-08	13.07	13.47	12.38	13.05	68939
2020-06-09	13.20	13.35	12.45	13.31	47958
2020-06-10	13.80	19.20	13.80	15.60	466760
2020-06-11	14.25	14.85	12.75	13.32	94058
2020-06-12	14.36	14.70	13.05	13.97	62774
2020-06-15	13.95	15.15	13.35	15.15	62358
2020-06-16	15.60	15.89	13.68	14.10	157098
2020-06-17	18.00	21.75	15.45	18.90	1340592
2020-06-18	17.25	18.75	16.20	17.85	202416
2020-06-19	18.75	20.40	18.15	19.05	200211
2020-06-22	21.00	24.00	20.94	21.30	530823
2020-06-23	22.50	23.85	16.65	18.30	521439
2020-06-24	17.71	18.00	16.65	17.25	138975
2020-06-25	15.83	17.10	15.75	16.80	119436
2020-06-26	16.50	16.65	15.30	15.45	105082
2020-06-29	15.98	16.20	15.00	15.90	125328
2020-06-30	15.75	16.95	15.00	16.65	120771
2020-07-01	16.95	17.70	16.05	16.65	79943
2020-07-02	16.65	16.66	15.60	15.90	58710
2020-07-06	16.50	16.50	15.30	15.45	58857
2020-07-07	15.30	15.90	15.15	15.75	49974
2020-07-08	15.45	15.75	15.00	15.15	34756
2020-07-09	15.00	15.30	13.80	14.42	101245
2020-07-10	13.80	14.25	13.80	14.08	43277
2020-07-13	14.10	14.10	12.90	13.05	111448
2020-07-14	12.75	13.20	11.85	12.52	103806
2020-07-15	12.74	13.80	12.60	13.76	70508
2020-07-16	13.82	14.85	13.80	14.55	59067
2020-07-17	14.84	16.35	14.78	15.90	84358
2020-07-20	16.80	16.80	15.30	15.30	60373
2020-07-21	16.80	18.53	16.05	16.65	338916
2020-07-22	17.70	17.70	15.00	15.45	305264
2020-07-23	18.00	18.45	15.90	16.43	679689
2020-07-24	23.85	24.15	18.15	18.60	2962319
2020-07-27	19.35	19.95	17.25	18.45	383946
2020-07-28	17.40	17.85	16.50	16.80	232215
2020-07-29	16.50	16.50	15.75	16.05	145043
2020-07-30	15.75	16.50	15.15	16.35	132095
2020-07-31	16.80	18.60	16.05	16.65	145890
2020-08-03	16.65	17.70	16.20	17.40	116748
2020-08-04	17.70	18.00	16.65	17.10	84456
2020-08-05	17.70	18.00	17.25	17.55	90467
2020-08-06	16.95	16.95	15.90	16.35	119619
2020-08-07	16.35	16.65	16.05	16.35	65152
2020-08-10	16.50	17.70	16.50	17.40	109209
2020-08-11	17.40	18.00	16.65	17.40	77928
2020-08-12	17.85	17.85	16.35	16.95	60731
2020-08-13	16.95	16.95	16.50	16.80	51337
2020-08-14	16.80	16.80	15.90	16.35	70389
2020-08-17	16.20	16.80	16.05	16.65	41506
2020-08-18	16.80	17.40	16.65	17.25	48731
2020-08-19	17.10	17.25	16.65	17.10	27862
2020-08-20	16.80	17.25	16.50	16.95	39995
2020-08-21	17.25	17.25	15.75	16.05	59680
2020-08-24	16.65	16.75	14.25	14.85	174639
2020-08-25	15.30	15.45	14.70	15.30	41599
2020-08-26	15.00	15.15	14.25	14.40	55904
2020-08-27	15.00	15.30	14.25	14.48	58071
2020-08-28	14.40	14.70	13.65	14.08	57788
2020-08-31	14.16	14.25	13.58	13.89	53343
2020-09-01	13.89	13.95	12.77	13.05	87295
2020-09-02	13.24	14.47	12.75	14.11	63680
2020-09-03	14.10	14.54	13.50	13.65	33726
2020-09-04	13.65	14.15	12.90	13.51	47059
2020-09-08	13.05	13.50	13.05	13.50	16182
2020-09-09	13.50	14.17	13.35	13.94	15867
2020-09-10	14.09	14.40	13.58	13.80	17377
2020-09-11	14.31	14.31	13.35	13.63	25240
2020-09-14	14.10	14.10	13.50	14.10	46974
2020-09-15	13.20	13.50	11.40	12.30	206687
2020-09-16	12.53	13.08	12.00	12.64	52234
2020-09-17	12.30	13.43	12.30	13.20	31343
2020-09-18	13.30	13.50	12.62	12.71	36861
2020-09-21	12.75	12.90	12.30	12.45	43530
2020-09-22	12.90	12.93	12.00	12.30	53829
2020-09-23	12.30	12.45	11.37	11.63	77938
2020-09-24	11.55	11.64	10.65	10.97	50575
2020-09-25	10.95	12.42	10.95	12.12	59990
2020-09-28	12.60	12.60	11.85	12.16	28630
2020-09-29	12.26	12.30	11.43	11.97	31890
2020-09-30	12.00	12.45	11.55	11.63	31171
2020-10-01	11.70	11.78	10.95	11.34	49620
2020-10-02	11.03	11.25	10.80	11.10	26921
2020-10-05	11.34	11.85	11.12	11.40	136137
2020-10-06	8.70	9.45	8.40	8.72	284489
2020-10-07	9.00	9.05	8.63	8.78	116099
2020-10-08	8.93	9.12	8.66	8.97	66984
2020-10-09	9.00	9.12	8.85	9.00	57272
2020-10-12	9.15	9.15	8.43	8.85	68079
2020-10-13	8.85	8.85	8.51	8.58	56757
2020-10-14	8.69	8.69	8.10	8.40	66295
2020-10-15	8.40	8.40	7.97	8.38	37240
2020-10-16	8.39	8.54	8.13	8.25	55415
2020-10-19	8.25	8.33	7.61	7.80	82228
2020-10-20	7.99	7.99	7.65	7.80	30535
2020-10-21	7.65	7.79	7.32	7.48	64477
2020-10-22	7.58	7.68	7.08	7.28	47833
2020-10-23	7.35	7.50	7.09	7.35	84447
2020-10-26	7.72	7.91	7.31	7.46	54427
2020-10-27	7.65	7.80	7.46	7.80	70677
2020-10-28	17.33	20.55	12.30	18.90	17798403
2020-10-29	15.15	22.50	14.43	21.00	2012477
2020-10-30	23.40	23.47	18.75	19.65	1229392
2020-11-02	17.70	19.05	16.95	17.10	216675
2020-11-03	16.35	20.55	15.90	18.90	190493
2020-11-04	18.15	21.15	18.00	19.35	177579
2020-11-05	19.05	19.50	17.70	18.00	128549
2020-11-06	17.85	18.15	15.30	15.60	142319
2020-11-09	16.20	17.85	15.30	16.95	129453
2020-11-10	16.35	16.95	15.90	16.20	64497
2020-11-11	15.00	16.20	14.85	16.20	159322
2020-11-12	15.30	16.35	15.15	16.05	75876
2020-11-13	15.00	16.99	13.57	15.78	592418
2020-11-16	15.62	16.16	15.48	15.76	86850
2020-11-17	16.53	21.62	16.38	20.84	808271
2020-11-18	20.50	20.50	17.65	17.65	255630
2020-11-19	17.65	18.79	17.50	18.32	590430
2020-11-20	18.32	19.15	17.14	17.24	661743
2020-11-23	17.60	17.83	17.04	17.30	94048
2020-11-24	17.20	17.52	16.16	16.50	86568
2020-11-25	16.37	16.38	15.50	16.21	50474
2020-11-27	16.36	17.12	16.36	16.93	41594
2020-11-30	16.91	17.64	15.76	17.64	82072
2020-12-01	17.67	17.70	16.59	16.74	34000
2020-12-02	16.74	16.74	16.40	16.66	31630
2020-12-03	16.46	16.73	16.20	16.60	44549
2020-12-04	16.57	17.11	16.44	16.73	39913
2020-12-07	16.61	17.12	16.36	17.06	149353
2020-12-08	17.09	18.65	16.59	18.43	240467
2020-12-09	18.64	18.87	17.21	18.03	242039
2020-12-10	17.85	19.95	17.85	19.47	118725
2020-12-11	19.50	19.55	18.00	18.31	101344
2020-12-14	18.73	19.41	18.10	19.02	149426
2020-12-15	19.35	19.73	18.88	19.20	112678
2020-12-16	19.07	19.12	18.06	18.61	88285
2020-12-17	19.19	19.89	19.19	19.89	78775
2020-12-18	19.80	21.83	19.80	19.95	143339
2020-12-21	19.68	19.80	19.15	19.42	49226
2020-12-22	19.50	19.53	18.49	19.14	26860
2020-12-23	19.14	19.14	18.18	18.32	27120
2020-12-24	18.23	18.51	17.63	17.63	38162
2020-12-28	17.63	17.63	16.72	17.12	49090
2020-12-29	16.98	16.98	16.03	16.36	50175
2020-12-30	16.32	16.98	16.22	16.80	19654
2020-12-31	19.00	19.16	16.45	16.45	60936
2021-01-04	16.45	17.29	16.10	17.20	46194
2021-01-05	17.02	17.02	16.51	16.69	29178
2021-01-06	16.64	17.20	16.39	16.51	54650
2021-01-07	16.98	18.45	16.68	18.40	102048
2021-01-08	18.06	20.98	17.95	18.79	355807
2021-01-11	19.45	23.90	19.45	21.93	384729
2021-01-12	22.00	23.67	21.50	22.27	149031
2021-01-13	22.76	23.01	21.82	22.33	76627
2021-01-14	22.37	25.67	22.00	24.93	143606
2021-01-15	25.08	25.08	22.30	23.03	88532
2021-01-19	23.29	23.90	22.97	23.01	44319
2021-01-20	21.39	22.45	20.00	21.82	17909
2021-01-21	21.69	21.99	20.07	20.07	73859
2021-01-22	20.09	22.00	19.50	21.78	55891
2021-01-25	25.19	25.19	22.20	22.26	98668
2021-01-26	22.46	22.46	19.40	19.87	60146
2021-01-27	19.67	19.87	18.45	18.45	34510
2021-01-28	18.34	19.58	17.21	17.88	104945
2021-01-29	17.59	17.89	17.02	17.82	32412
2021-02-01	18.19	18.26	17.26	17.88	38423
2021-02-02	17.88	20.88	17.88	20.50	76127
2021-02-03	20.35	21.00	20.10	20.75	13158
2021-02-04	20.91	20.91	19.80	20.50	20332
2021-02-05	20.60	20.99	20.22	20.70	24347
2021-02-08	20.12	20.58	19.50	19.86	43411
2021-02-09	19.99	19.99	19.32	19.59	36029
2021-02-10	19.62	19.67	18.79	19.34	54579
2021-02-11	19.34	19.96	18.11	18.74	20302
2021-02-12	18.41	19.23	18.33	18.99	17895
2021-02-16	18.87	18.87	17.43	17.48	64422
2021-02-17	17.98	18.40	16.86	18.40	30545
2021-02-18	17.59	17.99	17.21	17.89	32876
2021-02-19	17.63	18.35	17.39	18.30	46509
2021-02-22	18.32	18.99	17.25	18.70	42529
2021-02-23	18.17	18.20	17.09	18.20	38974
2021-02-24	17.61	18.44	17.05	17.98	19861
2021-02-25	17.59	18.03	16.45	16.98	40214
2021-02-26	17.15	17.15	16.12	16.44	31312
2021-03-01	16.44	17.48	16.24	17.00	8576
2021-03-02	16.75	16.97	16.23	16.74	11155
2021-03-03	16.47	16.50	15.62	15.78	44929
2021-03-04	15.75	16.00	14.65	15.50	47701
2021-03-05	15.59	16.23	15.24	16.05	305912
2021-03-08	16.05	16.82	15.52	16.69	10058
2021-03-09	16.69	18.04	16.50	17.97	26901
2021-03-10	17.97	18.58	17.25	17.77	54563
2021-03-11	17.54	17.59	17.17	17.59	9375
2021-03-12	17.53	18.00	17.25	18.00	18875
2021-03-15	18.00	18.89	17.74	18.65	19386
2021-03-16	18.08	18.18	17.68	17.91	9614
2021-03-17	17.68	18.34	17.30	18.29	13237
2021-03-18	18.16	18.20	17.52	17.94	17256
2021-03-19	18.06	18.06	17.14	17.98	13883
2021-03-22	17.80	18.39	17.50	18.39	17983
2021-03-23	17.90	18.00	16.79	18.00	40737
2021-03-24	18.65	18.66	17.03	17.49	71523
2021-03-25	17.12	17.54	16.00	17.27	22158
2021-03-26	17.10	18.10	17.10	18.09	53803
2021-03-29	17.70	18.22	17.06	17.30	11848
2021-03-30	17.19	17.61	16.46	16.64	9365
2021-03-31	16.49	17.15	16.45	16.71	4043
2021-04-01	17.00	17.00	15.74	15.77	44605
2021-04-05	15.78	15.78	14.80	15.57	40285
2021-04-06	15.61	16.91	15.60	16.55	35044
2021-04-07	16.55	17.18	16.55	17.05	10843
2021-04-08	16.76	17.16	16.30	16.71	10626
2021-04-09	16.37	16.40	15.65	15.66	50052
2021-04-12	15.22	16.09	15.20	15.73	22201
2021-04-13	15.27	16.00	15.27	15.37	13697
2021-04-14	15.66	15.66	14.34	14.46	43252
2021-04-15	14.49	14.99	14.34	14.34	30409
2021-04-16	14.46	15.16	14.24	14.76	13507
2021-04-19	14.28	15.49	14.28	15.04	14726
2021-04-20	14.88	15.48	14.88	15.37	17520
2021-04-21	15.61	16.86	15.21	16.61	19665
2021-04-22	16.46	17.00	16.28	16.86	10609
2021-04-23	16.86	18.93	16.82	18.45	31062
2021-04-26	17.80	18.90	17.55	18.56	63680
2021-04-27	18.40	18.99	18.17	18.50	45961
2021-04-28	18.24	18.24	16.86	17.80	21637
2021-04-29	17.90	18.58	17.57	17.84	423026
2021-04-30	17.57	18.34	17.22	18.25	12968
2021-05-03	18.00	18.30	17.24	17.98	16559
2021-05-04	17.77	17.97	17.50	17.50	8161
2021-05-05	17.43	18.70	17.25	18.33	14508
2021-05-06	18.24	18.26	17.29	17.36	12182
2021-05-07	17.68	17.86	17.30	17.53	5476
2021-05-10	17.53	17.60	16.85	17.04	9213
2021-05-11	16.95	16.95	16.23	16.60	7638
2021-05-12	16.36	17.78	16.36	16.86	18480
2021-05-13	17.00	17.94	16.93	17.52	16193
2021-05-14	18.08	18.08	17.25	17.42	9350
2021-05-17	17.61	18.05	17.45	17.47	10914
2021-05-18	18.19	18.19	17.66	17.66	21097
2021-05-19	17.36	18.00	17.36	18.00	5043
2021-05-20	17.65	18.06	17.50	18.00	261525
2021-05-21	17.94	18.18	17.75	17.75	12433
2021-05-24	17.68	18.05	17.22	17.50	4345
2021-05-25	17.81	17.90	17.21	17.70	4323
2021-05-26	17.71	17.81	17.71	17.71	1831
2021-05-27	17.97	17.97	17.28	17.60	5901
2021-05-28	17.74	18.25	17.50	18.01	67837
2021-06-01	17.82	18.17	17.31	17.45	14928
2021-06-02	17.35	17.62	17.07	17.53	12462
2021-06-03	17.24	17.50	16.25	16.60	9866
2021-06-04	16.49	16.49	15.78	16.05	12698
2021-06-07	16.10	17.40	16.10	17.00	12352
2021-06-08	16.72	16.88	16.40	16.42	12307
2021-06-09	16.79	16.79	16.13	16.50	255411
2021-06-10	16.08	16.26	15.58	16.00	14550
2021-06-11	15.78	16.24	15.78	16.24	11183
2021-06-14	16.24	17.23	16.24	16.68	30643
2021-06-15	16.88	18.36	16.43	18.00	24358
2021-06-16	18.23	18.85	17.97	18.67	133900
2021-06-17	18.07	18.73	17.77	18.53	78892
2021-06-18	18.62	18.73	16.55	16.93	83459
2021-06-21	17.01	18.38	16.90	18.25	37884
2021-06-22	17.98	17.98	16.48	17.32	33177
2021-06-23	17.30	17.75	17.01	17.37	5947
2021-06-24	16.20	17.61	16.20	17.20	15911
2021-06-25	17.27	18.87	17.12	18.25	75592
2021-06-28	17.63	18.23	17.63	18.15	10189
2021-06-29	17.91	18.10	17.87	18.07	8733
2021-06-30	18.02	18.30	17.81	18.29	5679
2021-07-01	18.25	18.33	17.65	17.90	56704
2021-07-02	18.12	18.12	17.61	17.68	2503
2021-07-06	17.04	17.20	16.73	17.20	3594
2021-07-07	17.15	17.34	16.46	17.25	10163
2021-07-08	17.34	17.66	17.00	17.66	4176
2021-07-09	17.21	17.98	16.52	17.79	4306
2021-07-12	17.13	18.20	17.13	18.20	5486
2021-07-13	17.90	17.99	16.86	17.99	14120
2021-07-14	17.38	18.15	17.05	17.88	9650
2021-07-15	17.82	18.11	16.96	18.11	6454
2021-07-16	18.07	18.39	17.71	18.05	7245
2021-07-19	17.49	18.37	16.93	16.95	10122
2021-07-20	17.46	17.62	16.65	16.65	15323
2021-07-21	17.62	17.62	16.91	16.91	4811
2021-07-22	17.06	17.54	16.79	17.22	6248
2021-07-23	17.49	17.62	16.93	17.20	4802
2021-07-26	17.40	17.40	16.90	17.09	3190
2021-07-27	16.90	16.99	16.52	16.70	12483
2021-07-28	16.52	17.18	16.52	16.80	2824
2021-07-29	16.55	16.58	15.67	15.99	8118
2021-07-30	15.33	16.19	15.33	15.53	4762
2021-08-02	15.33	16.08	15.02	15.02	4189
2021-08-03	15.50	15.50	14.14	14.45	11399
2021-08-04	14.40	14.40	13.73	13.86	10726
2021-08-05	14.69	14.72	13.88	14.62	4342
2021-08-06	14.38	14.47	13.91	14.47	4378
2021-08-09	14.00	14.66	13.74	14.20	13861
2021-08-10	14.25	14.25	13.75	14.00	2406
2021-08-11	13.70	13.82	11.66	12.05	40191
2021-08-12	15.00	15.00	10.57	11.83	44326
2021-08-13	11.77	12.34	11.54	11.78	16737
2021-08-16	12.24	12.24	11.27	11.43	1313150
2021-08-17	11.00	12.22	10.90	12.02	64710
2021-08-18	11.89	14.54	11.17	13.39	47295
2021-08-19	12.02	13.20	12.02	12.96	31454
2021-08-20	13.11	14.10	12.72	13.58	71416
2021-08-23	13.74	13.90	13.07	13.63	13033
2021-08-24	13.80	13.80	13.41	13.53	17598
2021-08-25	13.62	14.24	13.62	13.90	23050
2021-08-26	14.02	14.15	13.57	13.67	17822
2021-08-27	13.91	14.31	13.75	13.76	13025
2021-08-30	13.75	14.07	13.27	13.27	29853
2021-08-31	13.45	13.70	13.12	13.38	36420
2021-09-01	13.59	13.59	12.74	13.17	938963
2021-09-02	12.63	13.17	12.55	12.62	40317
2021-09-03	12.76	13.16	11.65	12.22	80117
2021-09-07	12.19	12.28	11.75	12.20	10570
2021-09-08	12.06	12.50	11.98	12.15	48469
2021-09-09	12.15	12.80	11.76	11.76	166496
2021-09-10	12.06	12.74	11.50	12.26	17415
2021-09-13	12.36	12.79	12.23	12.43	26457
2021-09-14	12.48	12.72	12.05	12.20	24915
2021-09-15	12.14	12.37	11.55	11.88	26482
2021-09-16	11.69	12.15	11.54	11.90	10249
2021-09-17	11.68	12.26	11.51	11.63	59208
2021-09-20	11.30	11.39	10.44	10.69	17924
2021-09-21	12.54	13.90	11.75	12.61	6325211
2021-09-22	12.03	15.30	11.61	14.00	709776
2021-09-23	14.23	15.09	13.20	14.39	352333
2021-09-24	14.25	17.14	14.22	15.96	224294
2021-09-27	16.10	16.59	15.20	16.06	198590
2021-09-28	16.14	18.00	15.92	17.50	255480
2021-09-29	17.79	18.23	15.72	17.00	227236
2021-09-30	16.80	17.10	15.85	16.45	52994
2021-10-01	16.27	17.28	16.14	16.52	84312
2021-10-04	16.70	17.82	16.36	17.49	109449
2021-10-05	17.79	17.90	16.92	17.52	94299
2021-10-06	17.20	17.94	16.97	17.35	60525
2021-10-07	17.60	18.07	17.01	17.43	148962
2021-10-08	17.58	17.70	16.05	16.20	266982
2021-10-11	16.07	16.51	15.62	15.65	117731
2021-10-12	16.00	16.92	15.59	16.00	1890975
2021-10-13	16.27	16.87	15.18	16.59	80654
2021-10-14	16.65	17.73	16.57	16.57	42831
2021-10-15	16.77	17.17	16.17	17.07	217928
2021-10-18	17.11	17.15	16.17	16.62	28691
2021-10-19	16.56	16.98	16.30	16.74	34621
2021-10-20	16.63	17.08	16.30	16.55	60819
2021-10-21	16.51	16.70	15.95	16.69	168570
2021-10-22	16.50	16.50	15.96	16.18	19937
2021-10-25	16.19	17.53	16.19	17.53	54707
2021-10-26	17.48	18.16	17.20	17.50	127315
2021-10-27	17.60	18.30	17.51	17.91	72727
2021-10-28	18.05	18.49	17.58	18.19	104656
2021-10-29	18.30	18.30	17.90	18.10	175321
2021-11-01	18.22	18.81	17.85	18.13	119740
2021-11-02	18.16	18.20	17.13	17.52	26677
2021-11-03	17.52	18.27	17.26	17.92	42021
2021-11-04	18.00	18.33	17.90	18.09	60415
2021-11-05	18.70	19.88	18.55	18.99	84211
2021-11-08	19.25	19.25	18.03	18.50	75739
2021-11-09	18.50	18.70	17.84	18.30	30630
2021-11-10	18.35	18.73	18.14	18.52	73606
2021-11-11	18.81	18.90	18.27	18.43	44129
2021-11-12	18.36	19.30	18.15	19.19	104734
2021-11-15	19.27	19.27	18.65	19.14	179995
2021-11-16	18.90	19.21	18.62	18.78	48351
2021-11-17	18.65	19.19	18.44	19.00	49026
2021-11-18	19.10	19.75	18.90	19.65	107732
2021-11-19	19.41	19.99	19.22	19.45	63306
2021-11-22	19.50	19.78	19.24	19.62	49651
2021-11-23	19.50	19.66	18.40	19.50	106213
2021-11-24	19.48	19.75	19.15	19.38	84129
2021-11-26	17.29	19.23	17.29	18.30	11206
2021-11-29	18.08	18.54	17.89	17.97	59324
2021-11-30	18.11	19.39	18.11	19.24	152566
2021-12-01	19.34	19.34	18.35	18.44	57545
2021-12-02	18.64	19.01	17.86	19.00	38582
2021-12-03	19.00	19.00	16.83	18.84	96823
2021-12-06	18.84	19.89	18.41	19.68	95905
2021-12-07	19.66	21.50	17.75	20.64	289875
2021-12-08	20.64	20.88	20.01	20.36	69494
2021-12-09	19.99	20.50	19.45	19.88	121597
2021-12-10	19.80	20.93	19.69	20.50	85538
2021-12-13	20.16	20.57	19.61	19.66	121946
2021-12-14	19.44	20.88	19.26	19.50	51494
2021-12-15	19.23	20.87	18.87	20.54	211023
2021-12-16	20.47	21.31	19.69	20.63	207952
2021-12-17	20.50	21.08	19.49	20.56	851812
2021-12-20	20.60	20.60	19.69	19.90	190398
2021-12-21	20.01	21.37	19.80	20.50	215964
2021-12-22	20.64	20.91	19.87	20.89	86227
2021-12-23	20.30	22.00	20.00	21.50	125021
2021-12-27	21.52	21.52	20.83	21.00	56945
2021-12-28	21.00	21.00	19.69	20.00	79452
2021-12-29	20.07	20.51	19.46	20.02	44493
2021-12-30	20.18	20.73	19.50	20.30	69522
2021-12-31	20.40	20.84	19.77	19.77	49065
2022-01-03	19.98	20.93	19.50	20.75	80506
2022-01-04	20.79	20.97	20.13	20.71	42192
2022-01-05	20.51	20.58	19.15	19.61	72919
2022-01-06	19.85	20.27	19.81	20.00	91911
2022-01-07	20.00	20.17	19.69	20.00	63999
2022-01-10	19.69	19.69	18.95	19.31	56049
2022-01-11	19.25	19.82	18.96	19.53	121342
2022-01-12	19.65	19.86	19.33	19.35	82568
2022-01-13	19.33	19.33	18.28	19.01	80764
2022-01-14	18.78	20.04	18.78	20.00	103804
2022-01-18	18.15	19.98	18.15	19.64	47181
2022-01-19	19.56	20.05	19.40	19.66	54685
2022-01-20	19.70	19.82	17.87	17.89	48878
2022-01-21	17.61	18.62	17.41	17.49	46181
2022-01-24	17.27	17.71	16.11	17.02	60871
2022-01-25	16.79	17.51	15.93	17.04	29498
2022-01-26	17.47	18.72	17.23	18.17	60014
2022-01-27	18.19	18.85	16.61	17.22	43093
2022-01-28	17.23	18.33	16.71	18.33	45625
2022-01-31	18.43	20.28	18.43	20.10	48284
2022-02-01	20.22	20.24	18.90	19.50	85282
2022-02-02	19.49	19.67	18.30	18.51	63883
2022-02-03	18.04	19.98	17.86	19.66	26210
2022-02-04	19.89	20.11	19.46	19.77	30494
2022-02-07	19.78	20.16	18.76	19.89	35741
2022-02-08	19.92	20.27	19.83	19.99	21693
2022-02-09	19.98	21.26	19.98	20.88	66915
2022-02-10	20.45	21.22	19.77	20.33	38345
2022-02-11	19.63	21.04	19.63	20.17	18293
2022-02-14	19.97	21.18	19.97	20.58	43163
2022-02-15	21.03	21.07	19.72	20.37	44983
2022-02-16	20.09	20.66	19.90	20.25	34634
2022-02-17	20.14	20.26	19.16	20.20	63496
2022-02-18	20.05	20.21	16.92	17.60	214899
2022-02-22	17.38	19.42	16.70	19.15	106556
2022-02-23	19.42	19.42	18.36	19.10	68632
2022-02-24	18.45	19.64	18.24	18.75	158680
2022-02-25	18.17	19.00	17.94	18.70	56064
2022-02-28	18.53	18.58	17.46	18.07	136226
2022-03-01	17.84	18.38	17.62	17.64	120317
2022-03-02	18.06	18.20	17.05	17.36	87532
2022-03-03	17.75	18.20	17.00	17.35	114942
2022-03-04	17.14	17.77	16.72	17.01	439730
2022-03-07	16.85	16.98	16.35	16.79	54627
2022-03-08	16.99	18.67	15.95	18.05	110274
2022-03-09	18.49	20.48	17.80	19.64	113193
2022-03-10	19.26	19.79	18.47	19.04	88478
2022-03-11	17.67	21.33	17.67	20.08	110053
2022-03-14	20.06	20.61	19.41	20.20	69310
2022-03-15	20.25	20.60	19.77	19.91	166017
2022-03-16	19.91	20.44	19.71	20.00	111838
2022-03-17	19.81	20.17	19.78	20.00	78385
2022-03-18	19.98	20.19	19.85	20.00	80996
2022-03-21	20.13	20.13	19.59	20.02	64963
2022-03-22	20.17	21.50	20.10	20.44	111441
2022-03-23	20.11	20.92	19.93	20.19	95388
2022-03-24	20.63	20.80	19.85	19.99	109346
2022-03-25	20.00	20.80	19.83	20.28	131369
2022-03-28	20.17	20.60	19.07	19.11	76787
2022-03-29	19.12	20.01	19.11	19.39	122263
2022-03-30	19.43	19.43	17.87	17.98	300947
2022-03-31	17.78	19.16	17.75	18.49	344535
2022-04-01	18.54	19.43	18.49	18.68	133147
2022-04-04	18.64	19.16	18.55	18.92	215472
2022-04-05	18.77	20.19	18.40	18.91	203894
2022-04-06	18.56	19.28	18.31	18.81	112267
2022-04-07	18.72	18.91	17.52	18.28	278604
2022-04-08	18.26	19.03	18.05	18.60	130080
2022-04-11	18.31	18.50	17.56	17.78	90955
2022-04-12	17.78	18.32	17.50	17.85	89686
2022-04-13	17.74	19.28	17.74	19.00	285834
2022-04-14	19.01	19.20	18.65	18.97	164990
2022-04-18	18.64	19.13	16.90	16.94	249061
2022-04-19	16.95	17.84	16.59	17.18	178445
2022-04-20	17.06	17.42	16.26	16.47	93603
2022-04-21	16.50	16.64	15.60	15.67	117154
2022-04-22	15.47	16.00	15.06	15.43	226330
2022-04-25	15.38	15.79	15.24	15.55	146010
2022-04-26	15.62	15.62	14.80	14.91	112553
2022-04-27	14.82	15.23	14.16	14.22	143172
2022-04-28	14.50	14.50	13.41	14.00	111379
2022-04-29	13.79	14.15	13.67	13.76	85196
2022-05-02	13.75	13.78	12.66	12.92	209825
2022-05-03	12.91	13.07	12.27	12.45	331636
2022-05-04	12.54	12.54	11.75	12.09	245564
2022-05-05	11.85	12.04	10.45	10.75	192746
2022-05-06	10.60	10.62	9.91	10.18	396453
2022-05-09	10.14	10.27	9.47	9.55	648706
2022-05-10	9.66	11.28	9.66	10.67	680694
2022-05-11	10.55	11.43	9.83	10.01	146098
2022-05-12	9.86	10.79	9.73	10.56	247731
2022-05-13	11.15	14.16	10.75	13.52	500964
2022-05-16	13.25	14.12	12.87	13.30	281491
2022-05-17	13.44	15.11	13.44	14.44	368347
2022-05-18	14.08	14.64	13.68	14.21	161393
2022-05-19	14.01	14.69	13.01	13.01	87823
2022-05-20	13.16	13.58	12.67	13.58	132577
2022-05-23	13.59	13.62	12.94	13.46	138066
2022-05-24	13.30	13.30	12.07	13.01	161791
2022-05-25	12.83	13.11	12.64	12.88	86306
2022-05-26	12.77	12.87	11.70	11.90	187831
2022-05-27	11.91	12.47	11.56	12.19	168540
2022-05-31	12.11	12.51	11.55	12.20	989428
2022-06-01	12.39	12.74	11.94	12.14	299125
2022-06-02	12.01	12.73	11.83	12.65	138145
2022-06-03	12.45	12.67	11.40	11.93	252218
2022-06-06	12.12	12.12	11.51	11.65	200532
2022-06-07	11.46	12.33	11.32	12.30	336429
2022-06-08	12.24	12.69	11.93	12.31	121199
2022-06-09	12.15	12.46	11.25	11.25	189319
2022-06-10	10.99	11.05	10.38	10.87	195524
2022-06-13	10.53	11.50	9.88	10.92	554190
2022-06-14	11.00	11.26	10.48	10.70	552283
2022-06-15	10.70	10.93	10.03	10.41	581811
2022-06-16	10.06	10.63	9.84	10.52	428113
2022-06-17	10.60	11.41	10.50	10.82	1142764
2022-06-21	10.96	11.49	10.50	10.63	396262
2022-06-22	10.39	11.17	10.34	11.01	402608
2022-06-23	11.28	12.09	11.08	11.71	441607
2022-06-24	11.69	12.08	10.89	10.97	2903719
2022-06-27	11.05	11.06	9.87	10.52	322049
2022-06-28	10.61	10.85	10.46	10.50	257348
2022-06-29	10.42	11.05	9.87	11.04	584046
2022-06-30	10.81	11.60	10.37	11.57	322004
2022-07-01	11.60	11.66	10.57	10.70	168141
2022-07-05	10.53	11.26	10.47	11.23	228768
2022-07-06	11.21	11.48	10.69	11.11	314353
2022-07-07	11.08	12.07	10.88	11.96	449302
2022-07-08	11.77	12.88	11.77	12.31	416828
2022-07-11	12.30	12.65	11.92	12.35	246402
2022-07-12	12.35	12.79	11.52	12.74	206062
2022-07-13	12.53	13.51	12.29	12.55	157559
2022-07-14	12.34	13.15	12.16	13.07	99487
2022-07-15	13.32	13.72	12.23	13.47	185109
2022-07-18	13.45	14.14	13.40	13.60	213594
2022-07-19	13.59	14.05	13.39	13.85	175327
2022-07-20	13.87	14.66	13.81	14.23	266234
2022-07-21	14.10	14.26	13.13	13.26	352856
2022-07-22	13.31	13.51	12.65	12.97	201977
2022-07-25	13.05	13.39	12.90	12.99	133227
2022-07-26	13.00	13.83	12.76	13.59	192432
2022-07-27	13.70	13.99	13.44	13.51	155529
2022-07-28	13.59	13.59	13.18	13.18	205562
2022-07-29	13.07	13.26	12.92	13.24	170376
2022-08-01	13.06	13.94	13.01	13.58	188220
2022-08-02	13.51	14.43	13.51	14.10	156154
2022-08-03	13.85	14.05	12.80	13.36	1206666
2022-08-04	13.31	14.07	13.31	13.60	143149
2022-08-05	13.48	13.91	13.45	13.65	142150
2022-08-08	13.69	14.49	13.69	13.90	267415
2022-08-09	13.90	13.97	13.57	13.67	118181
2022-08-10	13.80	14.28	13.51	13.64	324451
2022-08-11	13.70	14.32	13.45	13.70	464183
2022-08-12	13.66	15.03	13.66	14.73	441334
2022-08-15	20.01	25.38	19.25	22.00	12747624
2022-08-16	21.65	26.03	21.65	25.50	4673269
2022-08-17	25.50	26.22	22.41	22.78	4645738
2022-08-18	23.01	23.82	22.47	23.25	1266602
2022-08-19	22.53	23.71	22.11	23.58	755572
2022-08-22	23.82	24.41	23.02	23.78	592645
2022-08-23	23.89	24.57	23.17	24.39	497594
2022-08-24	24.51	24.91	23.88	24.56	328461
2022-08-25	24.54	24.54	23.63	23.99	227393
2022-08-26	24.02	24.35	23.51	24.06	347666
2022-08-29	23.36	24.30	23.36	24.06	216710
2022-08-30	24.15	24.75	20.19	21.70	2030521
2022-08-31	21.55	22.49	21.55	22.21	480287
2022-09-01	22.10	22.10	20.94	21.21	670420
2022-09-02	20.92	22.46	20.59	21.97	729257
2022-09-06	22.09	22.38	21.50	21.83	361754
2022-09-07	21.83	22.83	21.66	22.49	430763
2022-09-08	22.28	22.79	21.63	22.06	649724
2022-09-09	22.23	23.17	22.00	22.67	445017
2022-09-12	22.39	23.88	21.75	22.38	611364
2022-09-13	22.04	23.39	22.02	22.25	706092
2022-09-14	22.31	23.48	22.10	23.00	583447
2022-09-15	22.85	24.03	22.79	22.87	565616
2022-09-16	22.55	22.64	21.62	22.00	1958457
2022-09-19	20.62	22.16	20.36	21.12	311124
2022-09-20	20.98	21.48	20.65	21.38	236535
2022-09-21	21.41	21.73	20.70	20.74	238374
2022-09-22	20.73	21.00	20.06	20.88	208655
2022-09-23	20.81	20.91	20.25	20.69	329927
2022-09-26	20.76	21.21	20.02	20.07	493084
2022-09-27	20.67	20.67	19.85	20.19	323214
2022-09-28	20.53	20.86	20.12	20.58	435639
2022-09-29	20.24	20.56	19.90	19.94	268333
2022-09-30	19.68	20.62	19.68	20.51	1012514
2022-10-03	20.99	21.00	20.22	20.77	268653
2022-10-04	21.20	21.59	20.38	20.78	320372
2022-10-05	20.48	20.72	20.10	20.57	347882
2022-10-06	20.51	20.77	20.30	20.41	218732
2022-10-07	20.34	20.40	19.96	20.16	201493
2022-10-10	20.11	20.11	19.15	19.26	296897
2022-10-11	19.17	20.19	19.09	19.75	436142
2022-10-12	19.60	20.03	18.57	19.92	592478
2022-10-13	19.38	21.21	19.38	21.14	340825
2022-10-14	21.27	22.02	20.75	20.97	475399
2022-10-17	21.24	21.24	19.06	19.74	1031849
2022-10-18	19.85	20.70	19.85	20.42	343951
2022-10-19	20.62	20.80	19.17	19.33	322058
2022-10-20	19.29	19.89	18.88	19.33	555889
2022-10-21	19.42	20.33	18.91	20.01	273679
2022-10-24	20.00	20.00	18.50	18.78	281962
2022-10-25	18.70	19.65	18.70	19.27	261345
2022-10-26	19.23	19.63	18.80	19.19	369528
2022-10-27	19.38	19.69	18.90	19.28	257741
2022-10-28	19.41	20.24	19.19	20.03	334920
2022-10-31	19.93	20.28	19.39	19.90	325917
2022-11-01	20.12	20.33	19.72	19.76	269473
2022-11-02	19.85	19.95	18.80	19.28	678142
2022-11-03	19.28	20.25	19.11	20.25	293437
2022-11-04	20.48	20.75	19.29	19.67	304603
2022-11-07	19.50	19.73	18.70	18.95	608226
2022-11-08	18.97	19.50	18.67	18.93	245504
2022-11-09	18.78	19.73	18.61	18.98	439803
2022-11-10	19.62	20.08	19.50	19.80	484908
2022-11-11	19.72	20.75	19.63	20.51	405316
2022-11-14	20.00	21.30	18.00	20.32	863522
2022-11-15	20.59	22.94	20.48	22.85	795709
2022-11-16	22.86	23.99	22.60	23.00	825472
2022-11-17	22.93	23.19	21.80	22.89	383366
2022-11-18	23.29	24.00	22.17	22.55	478661
2022-11-21	22.60	24.14	22.35	22.43	490982
2022-11-22	22.20	23.21	21.56	23.09	290952
2022-11-23	23.10	23.32	22.48	22.88	189613
2022-11-25	22.76	23.31	22.27	22.81	105918
2022-11-28	22.81	23.31	22.31	22.61	271994
2022-11-29	22.93	23.49	22.53	22.88	459917
2022-11-30	26.93	27.08	24.13	25.27	3973213
2022-12-01	25.50	26.48	24.89	26.04	901245
2022-12-02	25.67	27.95	25.67	27.50	1416130
2022-12-05	27.50	27.50	26.08	26.84	473088
2022-12-06	26.83	27.70	25.73	26.02	427630
2022-12-07	25.89	26.10	24.83	25.85	453582
2022-12-08	26.04	27.05	25.69	26.76	540357
2022-12-09	26.56	27.29	26.47	27.05	292577
2022-12-12	27.95	28.31	25.81	26.66	728882
2022-12-13	27.04	27.85	26.55	27.54	525269
2022-12-14	27.69	28.40	27.53	27.92	555651
2022-12-15	27.58	28.21	26.97	27.49	778302
2022-12-16	27.96	28.86	27.08	27.88	2943916
2022-12-19	28.00	28.20	26.16	27.63	495637
2022-12-20	27.63	28.15	27.07	27.52	558938
2022-12-21	27.57	29.67	27.02	29.54	570080
2022-12-22	29.45	29.95	29.03	29.74	503858
2022-12-23	29.57	29.99	28.90	29.58	245271
2022-12-27	29.88	29.93	28.48	28.62	204781
2022-12-28	28.66	29.19	28.12	28.40	204225
2022-12-29	28.67	29.41	28.27	28.90	297830
2022-12-30	28.86	29.42	27.97	29.21	342943
2023-01-03	29.43	29.71	28.02	28.50	336760
2023-01-04	28.76	29.08	28.15	28.51	279786
2023-01-05	28.31	29.25	26.90	27.47	541100
2023-01-06	27.55	27.72	26.57	27.46	313834
2023-01-09	30.02	33.17	29.95	32.98	2776007
2023-01-10	33.76	35.97	33.50	35.50	1484833
2023-01-11	35.03	36.15	34.19	35.39	1030926
2023-01-12	35.20	36.23	34.79	36.02	611676
2023-01-13	36.12	37.12	34.47	36.23	605362
2023-01-17	36.00	37.61	35.39	37.58	745857
2023-01-18	37.70	38.03	36.38	36.80	887747
2023-01-19	36.83	37.00	35.71	35.78	568112
2023-01-20	36.30	36.33	35.25	35.96	426584
2023-01-23	36.01	36.33	35.21	35.64	309175
2023-01-24	35.64	37.65	35.09	37.11	709316
2023-01-25	37.48	39.00	36.68	37.36	661690
2023-01-26	37.63	37.89	37.09	37.60	202474
2023-01-27	37.54	37.75	35.81	36.33	255241
2023-01-30	36.12	36.69	35.29	35.40	255160
2023-01-31	35.36	36.87	35.20	36.52	392720
2023-02-01	36.74	37.65	36.41	37.30	401972
2023-02-02	37.36	37.46	36.12	37.09	380644
2023-02-03	36.77	38.00	36.55	37.48	354232
2023-02-06	33.33	37.08	32.38	35.80	971518
2023-02-07	35.85	36.30	34.25	34.73	533808
2023-02-08	34.22	35.33	33.95	34.20	361698
2023-02-09	34.47	35.35	34.08	34.69	285901
2023-02-10	34.57	35.08	33.19	33.22	705351
2023-02-13	33.28	34.65	32.73	32.95	478564
2023-02-14	32.67	33.67	32.39	32.87	303773
2023-02-15	32.61	32.96	32.09	32.66	457079
2023-02-16	32.60	33.12	32.41	32.86	371931
2023-02-17	32.97	33.40	32.55	32.97	492938
2023-02-21	32.76	32.89	31.90	32.46	769891
2023-02-22	32.58	32.83	32.09	32.79	870672
2023-02-23	33.09	34.10	32.92	33.59	354612
2023-02-24	33.25	34.70	32.51	32.90	399357
2023-02-27	32.90	33.69	32.42	32.68	256207
2023-02-28	32.49	33.51	32.49	32.76	341236
2023-03-01	32.96	33.21	32.68	33.06	355289
2023-03-02	32.84	32.90	31.91	32.55	410456
2023-03-03	32.68	33.32	32.48	32.96	511017
2023-03-06	32.85	32.85	32.10	32.65	252182
2023-03-07	32.46	33.16	32.35	32.92	376828
2023-03-08	28.91	33.00	27.80	29.47	1570971
2023-03-09	29.81	29.81	28.23	29.31	705121
2023-03-10	29.42	29.42	27.95	28.41	682581
2023-03-13	28.09	29.37	28.09	28.85	589276
2023-03-14	30.16	31.10	27.96	28.53	593734
2023-03-15	27.87	28.68	27.87	28.47	420507
2023-03-16	28.15	28.67	27.22	28.60	340363
2023-03-17	28.57	28.75	26.66	27.45	1997757
2023-03-20	27.43	28.17	26.76	28.04	560712
2023-03-21	28.25	28.48	26.70	26.72	349835
2023-03-22	26.76	27.21	25.77	25.85	473507
2023-03-23	26.06	26.13	25.02	25.50	457044
2023-03-24	25.42	25.87	25.04	25.74	317990
2023-03-27	25.61	26.27	25.46	25.63	421762
2023-03-28	25.61	25.95	25.02	25.04	208651
2023-03-29	25.28	25.74	25.11	25.61	285020
2023-03-30	25.99	26.04	24.76	25.04	626709
2023-03-31	25.24	26.01	25.21	25.44	763115
2023-04-03	25.43	25.81	25.10	25.43	743089
2023-04-04	25.34	25.60	24.61	25.27	429282
2023-04-05	25.17	25.58	24.61	24.92	373953
2023-04-06	25.01	25.59	24.66	25.41	337618
2023-04-10	25.22	25.58	24.41	24.67	648668
2023-04-11	24.70	25.27	24.46	25.03	366870
2023-04-12	24.81	25.55	24.50	25.04	544209
2023-04-13	25.90	27.03	25.85	26.24	631189
2023-04-14	26.16	26.31	25.13	25.20	288638
2023-04-17	25.94	27.19	25.81	26.78	1331727
2023-04-18	27.58	28.62	26.65	28.56	830588
2023-04-19	28.64	29.89	28.23	29.23	841704
2023-04-20	29.18	29.96	28.67	28.74	556935
2023-04-21	28.58	30.08	28.50	29.67	424801
2023-04-24	29.57	30.30	28.80	29.08	310567
2023-04-25	29.09	29.56	27.94	28.22	454786
2023-04-26	27.99	28.21	27.13	27.63	401875
2023-04-27	27.71	28.17	27.58	27.75	267900
2023-04-28	27.57	28.46	27.29	28.03	612101
2023-05-01	28.01	28.97	28.00	28.64	638580
2023-05-02	28.52	28.99	27.51	27.89	713396
2023-05-03	28.07	28.34	27.70	27.79	583846
2023-05-04	27.79	28.29	26.61	27.45	560422
2023-05-05	27.78	28.00	26.26	26.30	679413
2023-05-08	26.37	26.41	24.89	25.49	832904
2023-05-09	25.46	26.06	24.78	25.68	772662
2023-05-10	24.73	26.08	23.50	25.37	1028190
2023-05-11	25.22	25.64	23.51	23.84	787375
2023-05-12	23.85	24.36	23.37	23.43	520991
2023-05-15	23.59	24.42	23.32	23.43	1047487
2023-05-16	23.02	23.61	22.80	23.42	1063285
2023-05-17	23.47	23.47	22.50	22.91	429264
2023-05-18	22.81	23.00	21.96	22.57	470835
2023-05-19	22.94	23.37	22.59	23.09	464620
2023-05-22	23.27	24.87	23.00	24.76	1248160
2023-05-23	24.67	25.17	24.45	24.88	848758
2023-05-24	24.82	25.03	23.63	23.97	681835
2023-05-25	23.90	24.02	23.25	23.81	422708
2023-05-26	23.79	24.02	23.34	23.73	272021
2023-05-30	24.47	24.62	23.53	23.99	374282
2023-05-31	24.00	24.49	23.72	23.83	747365
2023-06-01	24.07	24.97	23.90	24.50	733922
2023-06-02	24.61	24.86	23.80	24.38	464658
2023-06-05	24.27	25.09	24.04	24.87	577900
2023-06-06	24.89	25.16	24.69	24.99	579642
2023-06-07	24.99	25.29	24.75	25.16	359375
2023-06-08	25.15	25.50	24.69	25.47	391687
2023-06-09	25.48	25.96	25.11	25.52	409569
2023-06-12	25.75	26.55	25.42	25.50	501852
2023-06-13	25.45	26.67	25.45	26.54	802017
2023-06-14	27.36	27.98	26.77	27.67	958706
2023-06-15	27.66	28.10	27.26	27.87	464472
2023-06-16	28.12	28.35	26.53	27.12	2505890
2023-06-20	27.11	27.30	24.25	25.04	1319996
2023-06-21	24.96	27.50	24.96	27.04	595153
2023-06-22	26.84	27.45	25.86	26.66	901975
2023-06-23	26.36	26.76	25.60	25.72	941385
2023-06-26	25.57	25.57	23.14	23.61	698803
2023-06-27	23.64	23.93	22.98	23.78	848153
2023-06-28	23.88	24.24	23.56	23.94	519948
2023-06-29	23.91	24.15	23.68	23.94	613731
2023-06-30	24.20	24.59	23.64	23.79	829400
2023-07-03	23.72	25.05	23.64	24.70	405687
2023-07-05	24.68	24.84	23.81	24.31	531470
2023-07-06	24.36	24.36	23.18	23.28	533007
2023-07-07	23.31	23.75	23.11	23.34	365793
2023-07-10	23.39	24.68	23.23	24.52	799407
2023-07-11	19.70	22.21	19.62	20.50	4736901
2023-07-12	20.78	20.92	19.98	20.10	1358359
2023-07-13	20.19	21.59	20.15	21.42	1154024
2023-07-14	21.22	22.33	21.01	22.22	814502
2023-07-17	22.64	23.14	22.27	22.93	859698
2023-07-18	22.96	23.27	21.95	22.16	618153
2023-07-19	22.43	22.64	21.71	21.76	409502
2023-07-20	21.79	22.44	20.34	20.50	1304247
2023-07-21	20.60	21.09	19.86	20.50	823847
2023-07-24	20.41	20.75	19.75	20.12	1180372
2023-07-25	20.01	20.02	18.96	18.97	672805
2023-07-26	18.90	19.19	18.55	18.72	586504
2023-07-27	18.87	19.03	18.05	18.18	922224
2023-07-28	18.40	19.29	18.21	18.72	692596
2023-07-31	18.68	18.96	18.42	18.76	308709
2023-08-01	18.74	18.88	18.39	18.65	507340
2023-08-02	18.45	18.60	18.17	18.36	505036
2023-08-03	18.18	18.27	17.85	18.10	575474
2023-08-04	18.23	18.76	17.91	18.57	495040
2023-08-07	18.61	18.61	17.49	17.74	996542
2023-08-08	17.80	18.78	17.68	18.75	1079583
2023-08-09	18.79	19.91	18.73	19.26	855212
2023-08-10	19.30	19.68	19.03	19.52	479548
2023-08-11	19.52	19.85	19.24	19.62	286775
2023-08-14	19.32	19.90	19.27	19.81	767879
2023-08-15	19.81	20.14	19.51	19.56	521284
2023-08-16	19.52	19.76	19.17	19.44	348628
2023-08-17	19.39	19.50	18.92	19.04	316880
2023-08-18	18.79	19.56	18.74	19.45	313151
2023-08-21	19.45	20.48	19.18	19.89	437432
2023-08-22	19.90	20.05	19.49	19.62	238709
2023-08-23	19.71	19.87	18.96	19.00	245225
2023-08-24	18.98	19.06	18.34	18.80	729363
2023-08-25	18.81	18.99	18.28	18.68	442210
2023-08-28	18.76	18.95	18.33	18.60	429528
2023-08-29	18.61	18.86	18.24	18.44	294265
2023-08-30	18.50	18.72	18.12	18.51	487484
2023-08-31	18.40	18.63	18.13	18.17	398699
2023-09-01	18.28	19.12	18.28	19.11	600352
2023-09-05	19.08	19.37	18.78	19.35	557432
2023-09-06	19.38	19.77	18.86	18.95	715170
2023-09-07	18.75	19.00	18.18	18.73	422823
2023-09-08	18.80	18.80	18.10	18.18	905213
2023-09-11	17.87	17.87	17.87	17.87	98545
2023-09-12	17.85	18.58	17.65	17.75	751237
2023-09-13	17.60	17.73	16.40	16.75	1366855
2023-09-14	16.88	17.60	16.85	17.52	594570
2023-09-15	17.50	17.70	17.23	17.53	1306695
2023-09-18	17.45	17.50	17.00	17.28	479451
2023-09-19	17.40	17.49	16.87	17.05	298451
2023-09-20	17.11	17.11	16.31	16.37	389256
2023-09-21	16.22	16.22	15.62	15.74	628242
2023-09-22	15.76	15.80	15.35	15.54	377844
2023-09-25	15.67	15.94	15.30	15.44	453051
2023-09-26	15.52	15.86	15.20	15.53	474740
2023-09-27	15.55	15.69	15.19	15.37	346627
2023-09-28	15.37	15.55	14.87	15.16	430107
2023-09-29	15.31	15.40	14.64	15.34	494611
2023-10-02	15.35	15.35	14.40	14.60	657727
2023-10-03	14.51	14.54	13.75	14.09	889111
2023-10-04	14.04	14.33	13.56	14.16	962351
2023-10-05	14.12	14.71	13.78	14.54	473294
2023-10-06	14.17	14.37	13.82	14.08	588450
2023-10-09	13.90	14.00	13.44	13.84	500733
2023-10-10	13.91	14.33	13.40	14.10	1325751
2023-10-11	14.10	14.10	13.01	13.29	615507
2023-10-12	13.13	13.15	12.14	12.15	1623567
2023-10-13	12.19	12.41	11.82	12.34	1087598
2023-10-16	12.36	12.36	11.81	11.88	535626
2023-10-17	11.89	12.47	11.73	12.11	600187
2023-10-18	12.00	12.09	11.77	11.83	559596
2023-10-19	11.88	11.95	11.44	11.76	1364485
2023-10-20	11.80	11.94	11.46	11.58	490830
2023-10-23	11.27	11.60	11.05	11.12	651912
2023-10-24	11.13	11.50	11.01	11.20	1488066
2023-10-25	11.01	11.84	10.93	11.67	564496
2023-10-26	11.76	12.81	11.01	12.67	837209
2023-10-27	12.71	12.83	12.24	12.38	573418
2023-10-30	12.75	14.01	12.61	13.02	1487174
2023-10-31	12.92	13.14	12.15	12.50	1526152
2023-11-01	12.51	12.62	11.81	12.60	1184283
2023-11-02	13.00	14.29	12.87	14.08	1302001
2023-11-03	14.50	15.87	14.43	15.19	1289547
2023-11-06	15.17	15.62	14.78	14.90	757248
2023-11-07	14.91	15.04	14.60	14.75	727890
2023-11-08	14.83	14.89	13.92	14.08	1180855
2023-11-09	14.28	14.71	13.23	13.59	600253
2023-11-10	13.74	13.94	13.00	13.76	536369
2023-11-13	13.78	14.00	13.38	13.99	455908
2023-11-14	14.72	15.51	14.52	15.22	1440234
2023-11-15	15.00	16.90	14.30	15.98	895944
2023-11-16	15.85	15.85	14.85	15.20	855457
2023-11-17	15.37	16.00	15.11	15.88	533016
2023-11-20	15.78	16.64	15.51	16.19	643468
2023-11-21	16.08	16.61	15.70	15.70	555476
2023-11-22	16.06	16.07	15.63	15.68	486969
2023-11-24	15.73	16.31	15.66	16.31	152799
2023-11-27	15.79	16.29	15.04	15.91	1501902
2023-11-28	16.01	16.20	15.33	15.66	541257
2023-11-29	15.78	17.15	15.78	16.48	710692
2023-11-30	16.78	17.61	16.41	16.74	1080497
2023-12-01	16.70	17.34	16.39	17.22	488857
2023-12-04	17.28	18.34	17.10	17.88	735999
2023-12-05	17.86	17.96	17.44	17.55	500355
2023-12-06	17.90	18.13	17.44	17.76	665347
2023-12-07	17.78	18.98	17.78	18.59	832301
2023-12-08	18.58	18.82	18.12	18.14	696741
2023-12-11	18.20	18.23	16.77	16.90	730742
2023-12-12	16.64	17.35	16.41	17.18	1144298
2023-12-13	17.16	19.27	17.16	19.23	1119371
2023-12-14	20.00	20.00	18.75	19.34	1835000
2023-12-15	19.38	19.68	18.75	19.22	1792301
2023-12-18	19.42	21.58	19.00	21.05	2028494
2023-12-19	21.50	22.55	21.47	22.23	1124333
2023-12-20	22.10	22.37	20.38	20.43	1047920
2023-12-21	21.02	21.49	20.97	21.37	576287
2023-12-22	21.90	22.75	21.71	22.46	978959
2023-12-26	22.95	23.26	22.31	22.49	641036
2023-12-27	22.70	23.53	22.16	22.50	1079398
2023-12-28	22.55	22.99	21.97	22.39	914969
2023-12-29	22.28	22.64	21.43	21.78	963974
2024-01-02	21.46	23.00	21.17	22.35	929520
2024-01-03	21.97	22.05	21.25	21.51	515756
2024-01-04	21.55	22.31	21.15	22.00	648622
2024-01-05	21.66	22.41	20.86	21.22	522921
2024-01-08	21.05	23.11	20.66	22.87	834887
2024-01-09	22.48	24.18	22.44	23.70	1706774
2024-01-10	23.56	24.08	23.37	23.82	1567847
2024-01-11	23.48	23.70	22.60	22.81	849026
2024-01-12	23.17	23.69	22.04	22.14	799135
2024-01-16	21.87	22.29	21.59	22.11	379033
2024-01-17	21.74	22.69	21.23	22.31	582387
2024-01-18	21.51	21.51	19.48	20.14	2867651
2024-01-19	20.27	20.58	19.82	20.09	1445001
2024-01-22	20.04	20.38	19.53	20.00	1251379
2024-01-23	20.39	20.51	18.61	18.94	969375
2024-01-24	19.17	19.17	18.30	18.78	784767
2024-01-25	19.77	20.09	19.28	19.68	1014285
2024-01-26	20.06	20.38	19.60	19.89	827308
2024-01-29	19.93	20.50	19.60	20.35	655403
2024-01-30	20.20	20.20	19.41	19.54	872252
2024-01-31	19.50	20.03	19.19	19.25	670805
2024-02-01	19.45	20.44	19.26	20.00	1039102
2024-02-02	19.59	19.82	18.73	18.85	827979
2024-02-05	18.57	18.83	18.19	18.70	902814
2024-02-06	18.62	18.80	18.32	18.49	762844
2024-02-07	18.48	18.48	17.40	17.74	820701
2024-02-08	17.82	18.49	16.98	17.96	715293
2024-02-09	18.22	18.96	17.84	18.52	653012
2024-02-12	18.60	19.70	18.45	19.68	694862
2024-02-13	18.78	18.81	17.52	17.74	990934
2024-02-14	18.12	18.68	17.56	18.31	1171524
2024-02-15	18.48	19.38	18.31	19.23	777468
2024-02-16	18.95	19.24	18.49	18.59	897173
2024-02-20	18.47	19.26	18.14	19.23	794466
2024-02-21	19.27	19.46	18.17	18.52	626915
2024-02-22	18.64	18.82	17.97	17.99	531777
2024-02-23	18.02	19.12	17.61	18.77	596979
2024-02-26	18.77	19.75	18.51	19.27	588238
2024-02-27	19.48	19.98	18.60	19.61	776456
2024-02-28	19.52	21.46	18.67	20.17	1900927
2024-02-29	20.86	20.95	18.56	18.71	1142282
2024-03-01	18.99	20.24	18.88	19.89	1484132
2024-03-04	20.29	20.50	18.98	19.05	830890
2024-03-05	18.87	19.21	17.92	18.11	625720
2024-03-06	18.43	18.96	18.04	18.57	914917
2024-03-07	18.76	19.37	18.40	19.36	857698
2024-03-08	19.77	20.08	18.94	19.14	527466
2024-03-11	19.29	20.23	19.20	19.69	1071492
2024-03-12	19.46	19.65	17.55	17.60	895705
2024-03-13	17.61	18.01	17.26	17.81	778016
2024-03-14	17.58	17.76	16.80	17.25	977782
2024-03-15	17.14	17.73	16.90	17.09	3851768
2024-03-18	16.95	17.62	16.16	17.34	1536114
2024-03-19	17.31	18.01	17.18	17.21	1131556
2024-03-20	17.29	18.16	17.23	18.10	1077131
2024-03-21	18.30	19.07	17.92	18.78	1407893
2024-03-22	18.69	18.94	17.85	18.01	849852
2024-03-25	17.99	18.33	17.30	17.55	921860
2024-03-26	17.86	17.87	17.25	17.37	621252
2024-03-27	17.56	18.02	17.14	17.51	707739
2024-03-28	17.67	17.93	17.21	17.51	1010508
2024-04-01	17.69	17.69	16.88	17.26	609034
2024-04-02	16.90	16.90	16.42	16.69	913384
2024-04-03	16.48	16.80	16.17	16.26	586941
2024-04-04	16.41	16.85	16.11	16.32	1008453
2024-04-05	16.10	16.62	15.71	16.32	493963
2024-04-08	16.42	17.10	16.28	16.90	530440
2024-04-09	17.02	17.33	16.53	16.85	553388
2024-04-10	16.08	16.38	15.53	16.11	955428
2024-04-11	16.36	16.47	15.95	16.21	587299
2024-04-12	16.27	16.32	15.67	15.89	773632
2024-04-15	15.81	15.95	15.20	15.64	881394
2024-04-16	15.49	15.54	15.02	15.09	679991
2024-04-17	15.20	15.26	14.85	15.08	661453
2024-04-18	15.07	15.75	14.93	15.16	580684
2024-04-19	15.09	15.52	14.40	14.60	1489694
2024-04-22	14.74	14.74	14.00	14.30	812430
2024-04-23	14.39	15.01	14.23	14.25	538427
2024-04-24	14.38	14.68	12.99	13.03	771185
2024-04-25	12.92	12.96	12.20	12.70	958729
2024-04-26	12.74	13.06	12.43	12.88	538173
2024-04-29	13.04	13.63	12.58	13.60	1074004
2024-04-30	13.32	13.79	13.20	13.26	898245
2024-05-01	13.31	14.40	13.31	13.81	1018259
2024-05-02	14.05	14.63	13.95	14.58	854629
2024-05-03	15.08	15.50	15.01	15.40	758034
2024-05-06	15.49	15.70	15.18	15.59	568997
2024-05-07	15.74	15.76	14.91	15.14	643741
2024-05-08	15.51	15.71	14.41	14.90	1013672
2024-05-09	14.18	14.34	13.50	13.91	1729832
2024-05-10	14.05	14.06	13.34	13.90	858169
2024-05-13	14.13	14.71	13.93	14.34	630499
2024-05-14	14.65	15.05	14.35	14.67	640880
2024-05-15	15.12	15.44	14.20	14.27	719140
2024-05-16	14.39	14.79	13.94	14.63	807831
2024-05-17	14.60	14.76	13.39	13.45	1106910
2024-05-20	13.49	13.68	13.01	13.53	1310446
2024-05-21	13.50	13.55	12.73	12.88	801612
2024-05-22	12.95	13.24	12.66	12.70	665816
2024-05-23	12.73	12.73	11.78	12.16	1377183
2024-05-24	12.25	12.62	11.99	12.11	908812
2024-05-28	12.30	12.58	11.91	12.19	1048647
2024-05-29	11.90	12.20	11.84	11.98	625309
2024-05-30	12.19	12.32	11.83	11.94	773485
2024-05-31	12.07	12.24	11.87	11.95	879768
2024-06-03	12.17	12.59	11.93	12.00	1289331
2024-06-04	11.95	12.01	11.40	11.60	859629
2024-06-05	11.73	12.50	11.43	12.34	1090277
2024-06-06	13.02	13.02	12.21	12.23	747473
2024-06-07	12.00	12.27	11.83	12.17	874925
2024-06-10	11.85	12.24	11.74	12.22	1019425
2024-06-11	12.46	13.54	11.92	13.46	1803596
2024-06-12	14.02	14.17	12.52	12.66	1079467
2024-06-13	12.62	13.16	12.50	13.15	755237
2024-06-14	12.94	13.01	12.15	12.44	829966
2024-06-17	12.33	12.46	11.94	12.20	1183820
2024-06-18	12.11	12.23	11.70	12.18	1144678
2024-06-20	12.21	12.45	11.79	12.38	1834312
2024-06-21	12.40	12.89	12.14	12.57	3790384
2024-06-24	12.70	13.31	12.49	13.21	998782
2024-06-25	13.15	13.16	12.76	12.76	568065
2024-06-26	12.72	12.72	12.01	12.31	799208
2024-06-27	12.31	12.90	12.11	12.78	701481
2024-06-28	12.79	13.08	12.53	13.01	2969436
2024-07-01	12.98	13.37	12.90	13.21	654229
2024-07-02	13.04	13.05	12.14	12.16	532762
2024-07-03	12.03	12.64	11.85	12.25	398451
2024-07-05	12.21	12.38	11.95	12.32	555634
2024-07-08	12.44	12.52	12.12	12.31	576941
2024-07-09	12.34	12.50	12.04	12.34	592055
2024-07-10	12.44	12.55	12.04	12.27	649385
2024-07-11	12.66	13.20	12.50	12.95	1553920
2024-07-12	13.24	14.28	13.16	13.89	1218442
2024-07-15	13.76	14.98	13.76	14.69	1061033
2024-07-16	14.98	16.99	14.92	15.97	2497465
2024-07-17	15.80	16.08	15.06	15.24	1147125
2024-07-18	15.24	15.64	14.02	14.47	1014055
2024-07-19	14.54	14.82	14.17	14.47	715096
2024-07-22	14.67	15.12	14.31	14.98	987561
2024-07-23	14.87	15.74	14.87	15.61	582549
2024-07-24	15.47	16.09	15.40	15.82	718410
2024-07-25	16.06	17.33	15.98	16.34	1891900
2024-07-26	16.92	17.47	16.20	16.66	915869
2024-07-29	17.91	17.92	16.78	17.29	1702398
2024-07-30	17.47	18.27	16.67	16.70	1084349
2024-07-31	16.63	17.11	16.19	16.85	1560554
2024-08-01	16.85	17.04	16.19	16.28	888945
2024-08-02	15.20	15.63	14.65	15.17	1409278
2024-08-05	13.96	14.87	13.96	14.78	1033270
2024-08-06	14.81	15.66	14.52	15.16	731830
2024-08-07	15.61	15.82	14.98	15.40	824923
2024-08-08	14.63	15.24	14.29	15.12	701097
2024-08-09	15.27	15.41	14.92	15.02	461212
2024-08-12	15.09	15.88	14.82	15.29	588167
2024-08-13	15.33	15.33	14.51	14.70	610724
2024-08-14	14.56	14.64	13.90	14.18	905741
2024-08-15	14.59	15.01	14.39	14.92	570936
2024-08-16	14.86	15.95	14.70	15.49	1107849
2024-08-19	15.49	15.85	15.24	15.83	545476
2024-08-20	15.74	16.21	15.41	15.70	610875
2024-08-21	15.85	16.17	15.30	15.58	596084
2024-08-22	15.58	15.58	15.00	15.34	495844
2024-08-23	15.54	15.68	15.02	15.05	746640
2024-08-26	15.06	15.55	14.94	15.17	766964
2024-08-27	15.06	15.34	14.54	14.98	358647
2024-08-28	15.12	15.30	14.70	14.88	412034
2024-08-29	15.00	15.60	14.89	15.00	801417
2024-08-30	15.07	15.14	14.64	14.68	919466
2024-09-03	14.71	15.48	14.16	14.47	1612716
2024-09-04	14.36	15.12	14.16	14.84	1457744
2024-09-05	14.97	14.97	13.20	13.47	1633711
2024-09-06	13.49	14.34	13.43	14.09	1319346
2024-09-09	14.00	15.11	13.77	14.19	1624446
2024-09-10	16.10	18.98	15.12	18.75	16590334
2024-09-11	18.74	20.64	17.82	19.80	5494517
2024-09-12	19.77	22.28	19.60	20.70	5461980
2024-09-13	21.61	22.37	21.10	22.06	2230904
2024-09-16	22.14	23.80	20.90	21.56	2235772
2024-09-17	21.71	22.05	20.64	21.18	1874873
2024-09-18	22.44	22.65	20.61	21.06	1577527
2024-09-19	21.75	22.53	21.55	22.50	1717255
2024-09-20	22.46	23.43	21.99	22.30	2761957
2024-09-23	22.36	22.36	20.93	21.12	1295178
2024-09-24	21.23	21.31	20.37	21.17	1311107
2024-09-25	21.15	21.98	20.52	21.40	1336932
2024-09-26	21.82	23.36	21.46	23.06	1327516
2024-09-27	23.30	23.76	22.91	23.33	1419878
2024-09-30	22.75	23.53	22.14	22.75	876606
2024-10-01	24.44	24.59	22.62	23.61	2468578
2024-10-02	23.80	24.68	23.30	24.25	928205
2024-10-03	23.90	24.75	23.66	23.88	709699
2024-10-04	24.17	24.50	23.80	23.92	433102
2024-10-07	24.11	24.50	23.09	23.26	610104
2024-10-08	23.23	23.92	22.98	23.40	593278
2024-10-09	23.27	23.50	22.37	22.77	790773
2024-10-10	22.47	22.66	21.51	22.00	629029
2024-10-11	21.94	24.48	21.69	23.63	1218766
2024-10-14	23.57	24.08	23.34	23.54	485410
2024-10-15	23.80	24.32	23.41	24.04	847856
2024-10-16	24.28	24.43	23.43	23.79	1004568
2024-10-17	23.77	24.49	23.46	24.26	822013
2024-10-18	24.24	25.39	24.03	24.98	929855
2024-10-21	24.76	25.27	24.04	24.57	578850
2024-10-22	24.39	24.69	23.93	24.44	410116
2024-10-23	24.34	24.95	23.38	23.39	1673445
2024-10-24	23.29	24.22	22.95	23.36	515111
2024-10-25	23.52	23.73	23.02	23.05	526084
2024-10-28	23.51	24.00	23.25	23.28	525174
2024-10-29	23.12	23.25	22.40	22.74	377818
2024-10-30	22.52	22.81	22.04	22.17	556617
2024-10-31	21.88	22.27	21.53	21.57	710647
2024-11-01	21.76	22.54	21.70	22.28	1234708
2024-11-04	22.26	22.99	21.70	22.84	591343
2024-11-05	22.85	23.34	22.31	23.29	505316
2024-11-06	24.46	24.67	23.68	24.27	890331
2024-11-07	24.03	25.02	24.03	24.71	1452559
2024-11-08	24.78	25.28	24.39	25.21	889409
2024-11-11	25.59	26.06	25.21	25.71	1367133
2024-11-12	27.04	27.20	22.40	22.43	4033095
2024-11-13	22.50	23.74	22.41	22.48	1273632
2024-11-14	22.44	23.14	21.50	21.64	1369095
2024-11-15	21.72	21.77	19.65	20.14	1833127
2024-11-18	20.08	20.38	19.73	20.34	1426447
2024-11-19	20.31	20.61	19.75	20.24	1207310
2024-11-20	19.98	20.87	19.78	19.79	1028396
2024-11-21	19.85	20.41	19.46	19.62	1341975
2024-11-22	19.44	20.22	19.44	20.20	858390
2024-11-25	20.89	21.39	20.38	21.03	1205828
2024-11-26	20.89	22.23	20.89	21.91	1041519
2024-11-27	22.03	22.25	21.49	21.87	687992
2024-11-29	21.87	22.22	21.26	21.55	321901
2024-12-02	21.56	21.66	20.76	21.00	857062
2024-12-03	21.00	21.46	19.90	20.09	832040
2024-12-04	20.00	20.57	19.80	19.96	1300409
2024-12-05	19.90	20.24	19.38	19.63	1094639
2024-12-06	19.89	20.03	19.39	19.72	844504
2024-12-09	19.82	19.98	19.40	19.53	1099642
2024-12-10	19.51	19.85	19.27	19.36	1048302
2024-12-11	19.43	19.54	18.88	18.98	957725
2024-12-12	18.92	19.03	17.96	17.99	1309122
2024-12-13	17.83	17.99	17.25	17.85	1558661
2024-12-16	21.01	23.65	20.95	21.54	8844376
2024-12-17	22.01	22.01	20.06	20.82	2079420
2024-12-18	20.83	21.06	18.34	18.93	1822864
2024-12-19	18.13	19.14	17.06	18.73	2255578
2024-12-20	18.19	19.45	18.19	19.03	4979240
2024-12-23	18.92	19.77	18.85	19.67	1089444
2024-12-24	19.44	19.44	18.77	19.31	466132
2024-12-26	18.93	19.88	18.89	19.83	675838
2024-12-27	19.56	19.90	18.84	19.45	1079167
2024-12-30	19.33	19.61	18.89	19.54	1022505
2024-12-31	19.64	19.89	19.00	19.17	875829
2025-01-02	19.48	19.81	19.09	19.76	1783851
2025-01-03	19.88	20.51	19.76	20.19	1667085
2025-01-06	20.23	20.41	19.70	20.07	1745844
2025-01-07	20.31	21.58	20.31	20.91	1925426
2025-01-08	20.60	20.77	19.15	19.15	1246815
2025-01-10	18.57	18.89	17.77	18.20	1722291
2025-01-13	18.04	18.20	17.57	17.77	1543732
2025-01-14	18.02	18.20	16.78	16.86	1647984
2025-01-15	17.56	17.78	16.60	17.39	1299308
2025-01-16	17.47	17.47	16.82	17.06	1002962
2025-01-17	17.31	18.43	17.13	18.13	1179721
2025-01-21	18.33	19.06	18.33	18.41	697659
2025-01-22	18.26	18.60	18.00	18.35	698291
2025-01-23	18.50	19.04	18.22	18.76	968603
2025-01-24	18.70	18.96	18.25	18.45	781816
2025-01-27	17.96	19.17	17.96	18.91	904252
2025-01-28	18.96	19.79	18.49	19.21	935874
2025-01-29	19.12	19.86	18.98	19.43	843371
2025-01-30	19.48	20.42	19.39	20.08	1462652
2025-01-31	20.16	20.27	19.33	19.38	831385
2025-02-03	18.68	19.42	18.62	19.30	892095
2025-02-04	19.27	20.11	19.06	19.85	673244
2025-02-05	19.85	19.87	18.60	19.24	1772199
2025-02-06	19.29	19.44	18.27	18.51	1447112
2025-02-07	18.49	18.65	17.71	17.76	956238
2025-02-10	17.96	18.08	17.53	17.98	519535
2025-02-11	17.75	18.15	17.06	17.86	1033982
2025-02-12	17.43	17.76	16.68	17.47	1170257
2025-02-13	17.55	17.59	16.98	17.02	789007
2025-02-14	17.07	17.25	16.38	16.40	1032194
2025-02-18	16.52	16.69	15.81	15.85	1131014
2025-02-19	15.70	16.65	15.62	16.58	917568
2025-02-20	16.54	16.86	16.20	16.62	617642
2025-02-21	16.81	16.97	16.25	16.27	878259
2025-02-24	16.30	16.38	15.75	15.93	750874
2025-02-25	15.91	16.11	15.45	15.54	1162677
2025-02-26	16.15	16.15	15.32	15.53	757203
2025-02-27	15.45	15.90	15.26	15.29	783003
2025-02-28	15.21	15.55	14.92	15.53	1119890
2025-03-03	15.60	15.70	14.10	14.41	1219706
2025-03-04	14.38	15.28	14.05	15.23	1321389
2025-03-05	15.28	15.58	15.10	15.28	821917
2025-03-06	15.01	16.15	14.81	15.88	849146
2025-03-07	15.80	16.50	15.52	15.94	1008806
2025-03-10	15.67	15.86	15.26	15.58	715142
2025-03-11	15.45	16.20	14.98	16.09	754975
2025-03-12	16.17	17.00	16.09	16.65	821051
2025-03-13	16.54	16.74	15.78	15.81	509886
2025-03-14	15.93	16.35	15.81	15.92	372265
2025-03-17	15.91	16.12	15.53	16.04	472533
2025-03-18	15.84	15.84	15.07	15.14	555353
2025-03-19	15.14	15.57	15.05	15.43	692210
2025-03-20	15.25	15.91	15.25	15.32	502872
2025-03-21	15.15	15.54	15.02	15.26	1790562
2025-03-24	15.42	15.51	15.07	15.46	536985
2025-03-25	15.44	15.44	14.72	14.80	755095
2025-03-26	14.72	14.81	14.03	14.16	1049127
2025-03-27	14.22	14.76	14.12	14.67	579309
2025-03-28	14.67	14.74	14.19	14.44	594046

Explore More About VRDN

Coins representing dividend payouts and trends

VRDN Dividend History

Discover Viridian 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

VRDN Stock Split History

Discover Viridian 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

VRDN Historical Prices

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

Web Analytics