VRNA Historical Prices

Summary

Key Stock Metrics

11.39

(May 30, 2024)

52-Week Low

77.98

(May 29, 2025)

52-Week High

77.98

(May 29, 2025)

All-Time High

77.49

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-27	13.50	13.89	13.50	13.50	586652
2017-04-28	13.50	13.56	13.50	13.50	37531
2017-05-01	13.60	13.85	11.05	13.52	26843
2017-05-02	13.52	13.53	13.50	13.50	11901
2017-05-03	13.50	13.58	13.50	13.51	3882
2017-05-04	13.63	13.63	13.50	13.52	7428
2017-05-05	13.50	13.55	13.50	13.50	6762
2017-05-08	13.50	13.60	13.50	13.50	4054
2017-05-09	13.60	13.60	13.50	13.52	1956
2017-05-10	13.51	13.73	13.50	13.52	8352
2017-05-11	13.52	13.52	13.50	13.52	2714
2017-05-12	13.50	13.73	13.50	13.50	2404
2017-05-15	13.57	13.57	13.50	13.51	6334
2017-05-16	13.49	13.52	13.49	13.51	2479
2017-05-17	13.33	13.45	13.33	13.45	603
2017-05-18	13.50	13.60	13.50	13.52	4128
2017-05-19	13.52	13.52	13.50	13.52	7657
2017-05-22	13.72	17.50	13.53	15.60	38050
2017-05-23	16.00	16.26	15.30	16.26	25693
2017-05-24	16.51	16.95	15.55	15.75	29413
2017-05-25	15.99	16.59	14.85	15.63	13161
2017-05-26	15.13	15.49	14.59	14.90	2128
2017-05-30	14.76	15.00	13.85	14.15	13624
2017-05-31	14.12	14.25	13.62	13.95	7195
2017-06-01	13.81	13.81	13.61	13.80	2340
2017-06-02	13.66	13.71	13.50	13.69	4168
2017-06-05	13.50	13.88	13.17	13.40	10834
2017-06-06	13.36	13.57	13.20	13.20	5092
2017-06-07	13.19	13.63	12.97	13.23	7194
2017-06-08	13.05	13.11	12.70	12.85	3498
2017-06-09	12.81	12.92	12.60	12.69	1555
2017-06-12	12.60	12.60	12.40	12.44	4380
2017-06-13	12.40	12.40	12.28	12.34	1716
2017-06-14	12.33	12.69	12.30	12.69	3113
2017-06-15	12.69	12.69	12.35	12.35	3376
2017-06-16	12.41	12.65	12.20	12.64	4376
2017-06-19	12.50	12.50	12.01	12.01	1556
2017-06-20	12.64	12.64	11.70	11.94	15858
2017-06-21	11.81	12.28	11.70	11.73	8005
2017-06-22	11.92	11.92	11.45	11.52	6492
2017-06-23	11.50	12.05	11.43	12.04	13644
2017-06-26	12.12	12.12	11.92	12.09	588
2017-06-27	12.23	12.25	12.07	12.07	4513
2017-06-28	11.86	11.86	11.03	11.40	5224
2017-06-29	11.30	11.60	11.30	11.60	2939
2017-06-30	11.56	11.66	11.52	11.66	10360
2017-07-05	11.79	11.88	11.66	11.88	1471
2017-07-06	11.75	12.09	11.75	12.09	400
2017-07-07	11.90	11.95	11.90	11.95	411
2017-07-10	11.89	11.89	11.80	11.80	535
2017-07-11	11.78	11.78	11.50	11.54	844
2017-07-12	11.61	11.90	11.60	11.79	3410
2017-07-13	11.75	12.00	11.75	12.00	4912
2017-07-14	11.73	11.73	11.71	11.71	1200
2017-07-17	11.62	12.00	11.61	11.98	5200
2017-07-18	12.00	12.00	12.00	12.00	101
2017-07-19	0.00	0.00	0.00	12.00	1
2017-07-20	0.00	0.00	0.00	12.00	77
2017-07-21	12.10	12.20	12.08	12.08	730
2017-07-24	12.10	12.35	12.10	12.17	687
2017-07-25	12.22	12.23	12.15	12.15	1526
2017-07-26	12.05	12.05	12.03	12.05	950
2017-07-27	12.18	12.18	11.95	11.95	1050
2017-07-28	11.80	12.49	11.80	12.49	300
2017-07-31	12.38	12.38	11.82	11.82	1340
2017-08-01	11.80	12.28	11.80	12.28	686
2017-08-02	12.14	12.40	12.14	12.31	2350
2017-08-03	11.97	11.97	11.95	11.95	337
2017-08-04	11.99	11.99	11.80	11.80	1253
2017-08-07	11.80	12.00	11.68	11.97	5375
2017-08-08	12.20	12.25	12.11	12.11	5638
2017-08-09	12.15	12.15	12.11	12.11	412
2017-08-10	12.36	12.36	12.24	12.24	751
2017-08-11	0.00	0.00	0.00	12.24	9
2017-08-14	0.00	0.00	0.00	12.24	191
2017-08-15	12.29	12.29	12.20	12.20	480
2017-08-16	12.28	12.28	12.27	12.27	1301
2017-08-17	12.22	12.22	12.22	12.22	230
2017-08-18	12.46	12.46	12.32	12.40	1050
2017-08-21	12.48	12.65	12.48	12.65	1400
2017-08-22	12.50	12.55	12.50	12.55	700
2017-08-24	12.51	12.51	12.51	12.51	200
2017-08-25	12.57	12.57	12.12	12.12	590
2017-08-28	12.22	12.65	12.22	12.65	301
2017-08-29	12.70	12.70	12.70	12.70	200
2017-08-30	12.30	12.40	12.21	12.40	702
2017-08-31	12.11	12.11	12.11	12.11	100
2017-09-01	12.16	12.23	12.16	12.23	854
2017-09-05	11.53	12.10	11.53	12.10	13867
2017-09-06	11.96	11.96	11.96	11.96	452
2017-09-07	13.75	16.80	13.75	16.66	112726
2017-09-08	16.70	17.20	15.89	16.89	37692
2017-09-11	17.00	17.50	16.63	16.95	23207
2017-09-12	16.80	16.80	16.30	16.40	2018
2017-09-13	15.80	16.00	15.80	16.00	1179
2017-09-14	15.95	15.99	15.87	15.97	3799
2017-09-15	16.13	16.19	15.81	15.86	5309
2017-09-18	15.80	15.80	15.12	15.18	4584
2017-09-19	15.50	15.50	14.96	15.20	5391
2017-09-20	15.00	15.00	14.94	14.94	493
2017-09-21	15.01	15.03	15.00	15.03	937
2017-09-22	15.04	15.38	15.04	15.38	4371
2017-09-25	15.50	15.59	15.42	15.42	2015
2017-09-26	15.45	15.45	15.04	15.04	1647
2017-09-27	15.60	15.80	15.23	15.24	4054
2017-09-28	15.35	15.35	15.30	15.30	876
2017-09-29	15.30	15.36	15.25	15.35	1500
2017-10-02	15.30	15.70	15.30	15.70	3457
2017-10-03	15.40	15.50	15.40	15.50	3000
2017-10-04	15.50	15.50	15.50	15.50	1427
2017-10-05	15.53	15.78	15.50	15.75	10912
2017-10-06	15.25	15.52	15.25	15.28	2462
2017-10-09	15.10	15.30	15.10	15.30	1400
2017-10-10	15.32	15.32	15.01	15.01	3352
2017-10-11	15.01	15.26	15.01	15.16	4612
2017-10-12	15.11	15.54	15.11	15.54	3131
2017-10-13	15.28	15.99	15.28	15.71	1661
2017-10-16	15.70	16.44	14.65	14.66	23154
2017-10-17	15.33	15.33	15.03	15.03	2130
2017-10-18	15.06	15.08	15.06	15.08	354
2017-10-19	15.39	15.85	14.86	14.91	4293
2017-10-20	14.50	14.50	14.50	14.50	150
2017-10-23	14.49	14.49	14.35	14.49	2710
2017-10-24	14.08	14.42	14.08	14.33	3105
2017-10-25	14.24	14.25	13.50	13.50	13006
2017-10-26	13.88	13.97	13.60	13.87	6942
2017-10-27	13.98	13.98	13.40	13.48	2831
2017-10-30	13.75	13.75	13.75	13.75	130
2017-10-31	13.40	13.40	12.77	13.35	8812
2017-11-01	13.69	13.75	13.42	13.75	6890
2017-11-02	13.55	13.55	13.55	13.55	108
2017-11-06	14.13	14.13	13.99	13.99	394
2017-11-07	13.85	13.85	13.40	13.40	1722
2017-11-08	0.00	0.00	0.00	13.40	1
2017-11-09	13.07	13.11	12.93	12.93	2000
2017-11-10	12.76	12.80	12.41	12.48	1078
2017-11-13	12.30	12.44	12.20	12.44	1851
2017-11-14	12.44	12.44	12.44	12.44	400
2017-11-15	12.39	12.39	11.90	11.90	4070
2017-11-16	11.98	11.98	11.50	11.50	1702
2017-11-17	11.61	12.19	11.60	11.60	1551
2017-11-20	11.80	11.80	11.40	11.49	6575
2017-11-21	11.30	11.30	10.44	10.80	8353
2017-11-22	11.16	11.17	10.85	11.17	1864
2017-11-24	11.18	11.20	11.18	11.19	416
2017-11-27	11.49	11.49	11.40	11.40	350
2017-11-28	0.00	0.00	0.00	11.40	6
2017-11-29	11.20	11.50	11.20	11.50	600
2017-11-30	11.16	11.49	11.16	11.20	2601
2017-12-01	11.31	12.50	11.31	11.61	12513
2017-12-04	11.46	11.46	11.31	11.31	2155
2017-12-05	11.38	11.80	11.38	11.80	7714
2017-12-06	11.65	11.80	11.58	11.58	725
2017-12-07	11.50	11.73	11.38	11.38	9830
2017-12-08	11.42	11.42	11.42	11.38	100
2017-12-11	11.58	11.60	11.30	11.60	1314
2017-12-12	11.62	11.62	11.51	11.51	700
2017-12-13	11.80	11.80	11.75	11.75	216
2017-12-14	12.14	12.50	11.48	11.92	6686
2017-12-15	11.84	12.44	11.43	11.88	19266
2017-12-18	12.03	12.35	11.78	11.94	7270
2017-12-19	11.75	11.90	11.44	11.70	8365
2017-12-20	11.50	11.83	11.42	11.59	9270
2017-12-21	11.57	11.69	10.74	11.55	16558
2017-12-22	11.80	12.50	11.41	12.10	10264
2017-12-26	12.45	12.50	11.40	11.71	8015
2017-12-27	11.30	11.30	11.30	11.30	100
2017-12-28	11.92	11.92	11.64	11.92	720
2017-12-29	11.61	11.92	11.61	11.87	2340
2018-01-02	11.05	12.67	11.05	12.34	11440
2018-01-03	12.45	12.45	11.73	12.35	25903
2018-01-04	12.35	12.35	11.62	12.21	10353
2018-01-05	12.25	12.50	12.12	12.50	6140
2018-01-08	12.49	12.50	12.49	12.50	550
2018-01-09	12.18	12.82	12.18	12.82	14983
2018-01-10	12.75	12.75	12.32	12.32	269
2018-01-11	12.52	12.52	12.52	12.52	153
2018-01-16	12.40	12.40	12.40	12.40	306
2018-01-17	12.55	13.03	12.55	12.83	1891
2018-01-18	14.18	14.18	12.83	12.84	8894
2018-01-19	0.00	0.00	0.00	12.84	5
2018-01-22	13.07	13.27	13.07	13.25	2722
2018-01-23	13.51	13.51	13.03	13.03	488
2018-01-24	13.30	14.40	13.10	13.10	4878
2018-01-25	13.04	13.10	12.55	12.80	6492
2018-01-26	12.71	12.71	12.50	12.50	937
2018-01-29	12.75	12.80	12.75	12.80	407
2018-01-30	0.00	0.00	0.00	12.80	50
2018-01-31	12.50	12.59	12.42	12.45	2960
2018-02-01	12.33	12.33	12.10	12.10	1125
2018-02-02	0.00	0.00	0.00	12.10	149
2018-02-05	12.10	12.10	11.89	11.95	3398
2018-02-06	11.71	11.71	11.69	11.69	800
2018-02-07	11.19	12.36	11.19	11.85	7471
2018-02-09	0.00	0.00	0.00	11.85	12
2018-02-13	12.12	12.12	12.12	12.12	211
2018-02-14	12.17	12.17	12.00	12.09	3318
2018-02-15	12.89	12.89	12.75	12.75	1075
2018-02-16	12.75	12.99	12.65	12.80	5064
2018-02-20	13.95	13.95	12.15	12.60	4907
2018-02-21	0.00	0.00	0.00	12.60	109
2018-02-22	13.51	13.95	13.51	13.86	2200
2018-02-23	13.95	15.50	13.68	15.00	15063
2018-02-26	15.02	15.27	14.61	15.03	1449
2018-02-27	15.15	15.20	14.50	14.50	593
2018-02-28	14.50	14.50	14.50	14.50	206
2018-03-01	14.17	14.17	14.17	14.17	182
2018-03-02	15.30	17.45	15.00	15.00	31177
2018-03-05	15.00	16.25	15.00	15.50	15838
2018-03-06	15.50	15.80	15.08	15.60	12724
2018-03-07	15.50	17.18	15.50	16.50	23812
2018-03-08	17.00	17.00	16.60	16.60	1205
2018-03-09	16.80	16.80	16.60	16.60	913
2018-03-12	15.45	16.37	15.45	15.90	867
2018-03-13	15.77	16.06	15.71	15.80	9626
2018-03-14	16.59	16.67	15.42	15.85	32431
2018-03-15	15.80	17.00	15.59	17.00	21488
2018-03-16	16.43	16.58	15.66	15.95	5101
2018-03-19	16.00	17.17	16.00	16.75	8896
2018-03-20	17.38	17.38	17.38	17.38	452
2018-03-21	17.40	17.52	17.19	17.30	1344
2018-03-22	17.25	17.25	15.97	16.00	3999
2018-03-23	16.00	16.20	15.75	16.00	15470
2018-03-26	18.00	24.43	17.52	20.97	185372
2018-03-27	23.00	25.55	20.33	20.56	129700
2018-03-28	20.13	21.00	20.12	20.30	18325
2018-03-29	20.95	22.32	19.70	20.00	9915
2018-04-02	20.00	21.00	18.29	18.76	14703
2018-04-03	19.24	20.63	19.00	19.45	7013
2018-04-04	19.00	21.91	18.50	21.00	49149
2018-04-05	21.94	22.35	19.50	19.98	16861
2018-04-06	19.40	20.00	19.40	19.99	16668
2018-04-09	20.71	20.71	19.80	20.00	889
2018-04-10	19.90	20.34	19.12	20.34	1650
2018-04-11	19.99	20.15	18.75	19.23	11536
2018-04-12	19.60	19.60	16.60	17.51	10662
2018-04-13	18.09	18.09	17.51	18.03	1559
2018-04-16	17.49	17.49	16.96	17.20	2975
2018-04-17	17.01	17.31	17.00	17.20	1990
2018-04-18	17.23	17.57	17.23	17.26	1415
2018-04-19	16.89	17.40	16.72	16.80	4318
2018-04-20	16.76	16.80	16.61	16.61	2204
2018-04-23	16.73	16.90	16.26	16.65	11434
2018-04-24	16.15	16.39	16.15	16.39	1953
2018-04-25	16.32	16.34	16.30	16.30	939
2018-04-26	16.96	17.75	16.62	17.08	5640
2018-04-27	18.00	18.20	17.30	17.30	11416
2018-04-30	17.85	17.85	17.10	17.67	2910
2018-05-01	17.26	17.26	16.51	17.24	1232
2018-05-02	16.57	17.06	16.50	16.71	1679
2018-05-03	16.70	16.70	16.29	16.29	740
2018-05-04	16.58	18.17	16.50	17.26	6296
2018-05-07	17.29	18.05	16.43	17.00	11102
2018-05-08	16.63	17.19	16.10	16.10	3487
2018-05-09	16.10	16.74	16.10	16.70	2125
2018-05-10	16.44	16.60	16.24	16.48	37790
2018-05-11	16.50	16.87	15.86	16.22	12689
2018-05-14	15.97	16.59	15.41	15.80	15669
2018-05-15	15.80	16.57	15.80	16.57	3872
2018-05-16	16.41	16.82	16.41	16.82	1634
2018-05-17	16.11	16.72	15.76	16.45	7846
2018-05-18	16.12	16.30	15.88	15.88	12290
2018-05-21	16.02	16.66	15.95	15.96	24503
2018-05-22	15.96	16.30	15.95	16.23	7570
2018-05-23	16.13	16.28	16.03	16.24	8439
2018-05-24	16.32	16.75	16.05	16.12	3028
2018-05-25	16.11	16.12	16.01	16.07	963
2018-05-29	16.78	16.78	16.78	16.78	177
2018-05-30	16.41	16.41	15.35	16.00	9241
2018-05-31	16.00	17.16	16.00	16.26	10291
2018-06-01	16.22	16.65	16.00	16.65	1400
2018-06-04	16.18	16.25	16.14	16.21	1748
2018-06-05	16.30	16.64	16.12	16.54	2359
2018-06-06	16.40	16.52	15.95	16.20	2554
2018-06-07	15.63	15.84	15.63	15.84	1303
2018-06-08	15.89	16.94	15.33	16.50	5058
2018-06-11	16.25	16.26	15.63	16.25	2998
2018-06-12	15.92	16.95	15.92	16.25	2714
2018-06-13	16.39	16.39	16.11	16.30	635
2018-06-14	16.70	16.96	15.65	16.96	7976
2018-06-15	16.48	16.48	15.63	16.10	9125
2018-06-18	16.00	16.23	15.51	15.96	3130
2018-06-19	15.98	16.06	15.71	15.76	2002
2018-06-20	15.70	15.70	15.36	15.36	3971
2018-06-21	15.08	15.68	15.06	15.37	5569
2018-06-22	15.41	15.85	15.37	15.45	5802
2018-06-25	15.04	15.66	14.64	15.17	3131
2018-06-26	15.93	16.10	15.93	16.01	1788
2018-06-27	16.24	16.24	16.10	16.10	970
2018-06-28	16.09	16.09	14.82	15.43	1972
2018-06-29	15.57	15.70	13.53	13.66	11154
2018-07-02	13.66	13.80	13.24	13.80	3153
2018-07-03	13.80	14.07	13.80	14.07	1227
2018-07-05	13.83	14.10	13.80	14.10	1901
2018-07-06	14.15	14.28	13.60	13.75	2560
2018-07-09	0.00	0.00	0.00	13.75	15
2018-07-10	13.60	14.00	13.28	14.00	2694
2018-07-11	13.08	13.75	13.03	13.69	1652
2018-07-12	13.90	13.99	13.03	13.99	4097
2018-07-13	13.98	13.98	13.82	13.95	1201
2018-07-16	0.00	0.00	0.00	13.95	7
2018-07-17	13.25	13.95	13.18	13.53	5916
2018-07-18	0.00	0.00	0.00	13.53	98
2018-07-19	13.18	13.58	13.00	13.50	6335
2018-07-20	13.11	13.54	13.02	13.20	5996
2018-07-23	13.04	13.04	11.84	12.18	3170
2018-07-24	11.22	12.50	11.22	12.50	2197
2018-07-25	12.33	13.49	12.33	12.68	5639
2018-07-26	13.25	13.50	13.25	13.31	6603
2018-07-27	13.01	13.55	13.01	13.55	2173
2018-07-30	13.12	13.12	13.12	13.12	342
2018-07-31	12.76	13.28	12.76	13.28	726
2018-08-01	13.17	13.17	13.17	13.17	190
2018-08-02	13.49	13.49	13.49	13.49	231
2018-08-03	13.14	13.22	12.14	13.22	5114
2018-08-06	0.00	0.00	0.00	13.22	11
2018-08-07	13.34	13.40	13.34	13.40	678
2018-08-08	13.40	13.40	13.00	13.11	2135
2018-08-09	13.46	14.42	12.70	13.20	8424
2018-08-10	13.04	14.10	13.04	13.90	5106
2018-08-13	13.90	13.90	13.40	13.40	1255
2018-08-14	13.86	13.86	12.45	12.98	8249
2018-08-15	12.97	12.97	11.99	12.50	9834
2018-08-16	11.53	13.25	11.65	11.65	5584
2018-08-17	11.80	12.05	11.80	11.80	4271
2018-08-20	11.90	11.90	11.90	11.90	1164
2018-08-21	11.93	11.93	11.93	11.93	219
2018-08-22	11.57	11.99	11.57	11.75	891
2018-08-23	11.58	12.00	11.58	11.97	1751
2018-08-24	11.98	11.98	11.67	11.67	765
2018-08-27	11.56	12.00	11.56	12.00	728
2018-08-28	12.00	12.00	11.83	11.83	1931
2018-08-29	11.94	11.94	11.83	11.83	736
2018-08-30	11.80	12.00	11.80	11.96	6500
2018-08-31	12.00	12.72	12.00	12.65	2857
2018-09-04	12.70	13.05	12.69	13.05	722
2018-09-05	13.24	13.31	13.24	13.31	1511
2018-09-06	13.79	13.79	13.24	13.30	1779
2018-09-07	13.03	13.03	12.51	12.95	1310
2018-09-10	12.61	13.00	12.61	13.00	350
2018-09-11	13.50	13.50	12.50	13.34	4150
2018-09-12	14.04	14.04	12.60	12.99	8553
2018-09-13	13.30	13.61	13.05	13.10	2203
2018-09-14	13.10	14.41	12.50	12.50	8191
2018-09-17	12.77	12.99	12.77	12.99	2590
2018-09-18	13.95	14.50	12.11	12.70	14679
2018-09-19	13.50	13.84	12.22	12.39	18953
2018-09-20	12.39	12.80	12.00	12.00	4802
2018-09-21	12.34	12.50	12.34	12.50	5427
2018-09-24	13.46	13.46	13.15	13.15	681
2018-09-25	0.00	0.00	0.00	13.15	106
2018-09-26	12.60	12.60	12.45	12.45	4860
2018-09-27	12.46	12.77	12.40	12.50	4311
2018-09-28	12.50	12.80	12.40	12.51	1569
2018-10-01	12.82	12.82	12.75	12.75	206
2018-10-02	12.50	12.79	12.38	12.50	3910
2018-10-03	12.79	13.02	12.75	12.75	2059
2018-10-04	12.81	12.87	12.75	12.75	625
2018-10-05	13.40	13.47	13.40	13.47	685
2018-10-08	13.00	13.20	12.93	12.93	3702
2018-10-09	13.37	13.42	12.40	12.60	10261
2018-10-10	12.40	12.54	12.35	12.35	3113
2018-10-11	12.35	12.35	12.00	12.00	3209
2018-10-12	12.10	12.35	12.06	12.17	886
2018-10-15	0.00	0.00	0.00	12.17	120
2018-10-16	12.20	12.26	12.09	12.09	850
2018-10-17	12.11	12.11	12.05	12.05	2979
2018-10-18	12.10	12.10	11.75	11.75	2071
2018-10-19	0.00	0.00	0.00	11.75	30
2018-10-22	11.78	11.78	11.77	11.77	320
2018-10-23	11.76	11.82	11.76	11.82	440
2018-10-24	12.00	12.05	11.75	11.75	2860
2018-10-25	12.57	13.38	11.75	11.75	5630
2018-10-26	11.75	12.25	11.75	12.10	959
2018-10-29	11.78	12.01	11.75	12.00	1380
2018-10-30	11.99	12.00	11.99	12.00	585
2018-11-01	12.25	12.25	12.25	12.25	356
2018-11-02	0.00	0.00	0.00	12.25	75
2018-11-05	12.50	12.50	11.85	11.85	1983
2018-11-06	12.50	12.50	12.48	12.48	500
2018-11-07	12.50	12.50	12.05	12.10	2606
2018-11-08	12.06	12.06	11.75	11.75	6664
2018-11-09	0.00	0.00	0.00	11.75	3
2018-11-12	12.00	12.00	10.19	10.51	19667
2018-11-13	10.70	11.04	10.70	11.04	993
2018-11-14	11.20	11.20	11.06	11.06	550
2018-11-15	11.37	11.37	10.48	10.48	969
2018-11-16	11.19	11.19	10.80	11.07	1236
2018-11-19	10.96	11.03	10.96	11.01	2423
2018-11-20	11.29	11.29	11.29	11.29	100
2018-11-21	11.29	11.50	11.29	11.45	990
2018-11-23	11.45	11.45	11.45	11.45	704
2018-11-26	11.30	12.50	11.00	12.50	296267
2018-11-27	12.31	12.31	11.17	11.17	1203
2018-11-28	11.00	11.00	11.00	11.00	1770
2018-11-29	11.00	11.05	10.92	10.93	5964
2018-11-30	10.98	11.00	10.90	10.90	4720
2018-12-03	11.47	11.67	11.09	11.67	1801
2018-12-04	0.00	0.00	0.00	11.67	10
2018-12-06	11.10	11.29	10.90	10.90	702
2018-12-07	10.48	11.00	10.48	11.00	434
2018-12-10	11.00	11.00	10.40	10.55	22827
2018-12-11	9.83	10.35	9.72	10.33	2415
2018-12-12	11.04	11.04	10.99	10.99	661
2018-12-14	0.00	0.00	0.00	10.99	5
2018-12-17	10.22	10.22	10.22	10.22	151
2018-12-18	10.00	10.00	8.60	9.18	5805
2018-12-19	9.10	9.10	9.10	9.10	200
2018-12-20	9.05	9.05	9.05	9.05	724
2018-12-21	9.01	9.38	9.00	9.00	1340
2018-12-24	0.00	0.00	0.00	9.00	3
2018-12-26	9.21	9.38	9.21	9.38	1777
2018-12-27	9.00	9.81	9.00	9.12	2247
2018-12-28	9.65	9.65	9.65	9.65	102
2018-12-31	0.00	0.00	0.00	9.65	289
2019-01-02	0.00	0.00	0.00	9.65	20
2019-01-03	9.00	9.05	8.91	9.00	1795
2019-01-04	9.39	10.41	9.21	9.99	9707
2019-01-07	9.78	9.78	8.96	9.27	2785
2019-01-08	9.36	9.99	9.13	9.65	2496
2019-01-09	10.00	10.00	9.55	9.55	8049
2019-01-10	10.00	10.00	9.51	9.99	8057
2019-01-11	10.00	10.69	9.98	10.00	7419
2019-01-14	7.47	7.47	5.65	6.97	90482
2019-01-15	6.94	6.94	6.30	6.48	28328
2019-01-16	7.00	7.35	6.45	6.80	60748
2019-01-17	6.88	7.12	6.73	6.73	18732
2019-01-18	6.65	6.70	6.22	6.25	10497
2019-01-22	6.49	6.55	6.09	6.28	7098
2019-01-23	6.24	6.29	6.24	6.25	6171
2019-01-24	6.49	6.49	6.13	6.39	5461
2019-01-25	6.06	6.10	5.97	5.97	11074
2019-01-28	6.09	6.09	6.03	6.03	405
2019-01-29	5.99	5.99	5.60	5.99	14649
2019-01-30	6.00	6.00	5.75	5.97	4519
2019-01-31	6.00	6.00	5.55	5.82	7313
2019-02-01	6.04	6.04	5.75	5.95	3476
2019-02-04	5.82	6.20	5.82	6.20	2762
2019-02-05	5.83	6.19	5.83	6.00	6474
2019-02-06	6.00	6.01	5.57	5.66	15543
2019-02-07	5.66	5.94	5.66	5.94	2898
2019-02-08	5.94	5.94	5.72	5.72	1012
2019-02-11	5.92	5.92	5.85	5.90	8802
2019-02-12	5.93	5.98	5.83	5.88	5651
2019-02-13	5.97	5.97	5.83	5.84	2660
2019-02-14	5.92	6.22	5.84	5.99	7280
2019-02-15	5.84	6.01	5.83	5.91	4991
2019-02-19	6.24	6.24	5.81	5.96	12185
2019-02-20	5.91	5.98	5.91	5.98	969
2019-02-21	6.24	6.24	5.80	5.80	6619
2019-02-22	5.83	5.83	5.57	5.74	4611
2019-02-25	6.00	6.00	5.56	5.79	8803
2019-02-26	5.90	5.90	5.52	5.52	9076
2019-02-27	5.61	5.61	5.54	5.60	2449
2019-02-28	5.75	5.88	5.60	5.75	26492
2019-03-01	5.75	5.80	5.66	5.76	7005
2019-03-04	6.05	6.18	5.78	5.81	34200
2019-03-05	5.85	6.15	5.75	5.83	23832
2019-03-06	5.84	5.85	5.76	5.78	32230
2019-03-07	5.76	6.24	5.76	6.06	26809
2019-03-08	6.14	6.48	6.06	6.48	3460
2019-03-11	6.50	6.64	6.10	6.51	60150
2019-03-12	6.60	6.68	6.06	6.12	24640
2019-03-13	6.17	6.20	5.95	6.04	7821
2019-03-14	6.04	6.13	6.04	6.13	2304
2019-03-15	6.20	6.23	6.09	6.14	1687
2019-03-18	6.14	6.14	6.14	6.14	176
2019-03-19	6.11	6.11	6.10	6.10	2258
2019-03-20	6.05	6.09	6.05	6.09	1219
2019-03-21	6.11	6.77	6.11	6.55	15603
2019-03-22	6.68	6.75	6.41	6.72	2682
2019-03-25	6.65	6.75	6.55	6.75	322
2019-03-26	6.75	6.75	6.10	6.34	4110
2019-03-27	5.90	6.28	5.90	6.10	1038
2019-03-28	6.06	6.43	6.06	6.41	2514
2019-03-29	6.50	6.80	6.20	6.50	10511
2019-04-01	6.38	6.43	6.38	6.43	525
2019-04-02	6.50	6.93	6.50	6.91	20237
2019-04-03	6.70	6.83	6.50	6.53	3919
2019-04-04	6.62	6.77	6.35	6.65	1781
2019-04-05	6.52	6.52	6.25	6.26	8626
2019-04-08	0.00	0.00	0.00	6.26	61
2019-04-09	6.55	6.62	6.25	6.47	2248
2019-04-10	6.26	6.50	6.26	6.50	393
2019-04-11	6.50	6.50	6.22	6.33	2348
2019-04-12	6.25	6.47	6.23	6.23	2610
2019-04-15	6.40	6.40	6.40	6.40	2016
2019-04-16	6.40	6.40	6.10	6.12	1517
2019-04-17	6.13	6.13	6.10	6.13	2425
2019-04-18	6.25	6.42	6.17	6.42	9965
2019-04-22	6.28	6.47	6.25	6.30	2336
2019-04-23	6.44	6.48	6.39	6.42	2843
2019-04-24	6.36	6.36	6.25	6.35	4727
2019-04-25	6.46	6.46	6.28	6.29	4279
2019-04-26	6.29	6.35	6.29	6.35	850
2019-04-29	6.35	6.43	6.35	6.35	10285
2019-04-30	6.34	6.35	6.34	6.35	1468
2019-05-01	6.37	6.40	6.37	6.40	619
2019-05-02	6.33	6.35	6.24	6.25	5783
2019-05-03	6.59	6.60	6.59	6.60	718
2019-05-06	6.44	6.44	6.30	6.30	600
2019-05-07	6.32	6.70	6.26	6.63	14379
2019-05-08	6.60	6.60	6.35	6.45	9094
2019-05-09	6.35	6.36	6.30	6.30	7006
2019-05-10	6.29	6.33	5.92	6.33	17500
2019-05-13	6.08	6.40	6.08	6.37	3079
2019-05-14	6.38	6.38	6.01	6.16	13716
2019-05-15	6.00	6.30	6.00	6.02	7221
2019-05-16	6.30	6.30	6.14	6.14	4510
2019-05-17	6.15	6.15	5.92	5.92	5206
2019-05-20	5.92	5.95	5.80	5.95	4937
2019-05-21	5.89	6.19	5.89	6.17	2343
2019-05-22	6.11	6.11	6.11	6.11	1027
2019-05-23	6.23	6.25	5.90	5.91	4244
2019-05-24	5.91	6.29	5.87	6.23	7395
2019-05-28	6.17	6.17	6.17	6.17	180
2019-05-29	6.06	6.06	5.80	6.00	3700
2019-05-30	5.90	5.90	5.90	5.90	1011
2019-05-31	6.04	6.05	5.98	5.98	2000
2019-06-03	5.80	5.81	5.79	5.80	1678
2019-06-04	5.75	5.75	5.75	5.75	175
2019-06-05	5.95	6.00	5.90	5.92	8830
2019-06-06	6.00	6.01	6.00	6.01	1148
2019-06-07	5.98	6.05	5.57	5.75	29268
2019-06-10	5.89	5.89	5.70	5.70	3111
2019-06-11	5.70	5.70	5.70	5.70	1902
2019-06-12	5.85	5.89	5.85	5.89	1087
2019-06-13	5.56	5.80	5.56	5.65	2356
2019-06-14	5.74	5.74	5.64	5.65	1709
2019-06-17	5.70	5.70	5.55	5.55	955
2019-06-18	5.75	5.75	5.65	5.65	1521
2019-06-19	5.87	5.87	5.56	5.56	531
2019-06-20	5.85	5.86	5.85	5.86	1012
2019-06-21	5.70	5.70	5.55	5.55	2089
2019-06-24	5.86	5.86	5.85	5.86	1044
2019-06-25	0.00	0.00	0.00	5.86	21
2019-06-26	5.75	5.75	5.75	5.75	505
2019-06-27	5.53	5.58	5.25	5.26	4281
2019-06-28	5.11	5.11	5.10	5.10	597
2019-07-01	0.00	0.00	0.00	5.10	2
2019-07-02	5.41	5.44	5.28	5.44	1600
2019-07-03	0.00	0.00	0.00	5.44	70
2019-07-05	5.60	5.62	5.23	5.23	3055
2019-07-08	5.35	5.35	5.25	5.25	2975
2019-07-09	5.15	5.27	5.12	5.15	5664
2019-07-10	5.10	5.11	4.82	4.85	6189
2019-07-11	5.14	5.41	4.92	5.10	6711
2019-07-12	4.99	5.01	4.68	4.93	9401
2019-07-15	4.90	4.90	4.25	4.25	9150
2019-07-16	4.43	4.50	4.40	4.40	7710
2019-07-17	4.45	4.61	3.65	4.55	14673
2019-07-18	4.54	4.54	4.01	4.03	4240
2019-07-19	4.10	4.15	4.03	4.03	3833
2019-07-22	4.17	4.17	4.12	4.12	605
2019-07-23	4.12	4.29	4.03	4.03	1205
2019-07-24	4.07	4.07	4.05	4.05	714
2019-07-25	4.36	4.46	4.36	4.46	664
2019-07-26	0.00	0.00	0.00	4.46	171
2019-07-29	4.55	4.55	4.04	4.23	6839
2019-07-30	4.26	4.32	4.26	4.32	910
2019-07-31	4.20	4.20	4.20	4.20	217
2019-08-01	0.00	0.00	0.00	4.20	30
2019-08-02	4.47	4.60	4.21	4.42	4342
2019-08-05	4.87	5.00	4.13	4.13	16780
2019-08-06	4.14	4.51	4.13	4.23	6089
2019-08-07	4.21	4.62	4.15	4.60	2701
2019-08-08	4.55	4.80	4.50	4.52	9126
2019-08-09	4.50	4.62	4.41	4.41	6055
2019-08-12	4.30	4.50	4.25	4.40	5825
2019-08-13	4.25	4.27	4.04	4.19	2029
2019-08-14	4.04	4.18	4.00	4.03	3204
2019-08-15	3.86	4.50	3.86	4.28	2827
2019-08-16	4.01	4.45	4.01	4.16	3000
2019-08-19	4.16	4.25	4.15	4.17	1032
2019-08-20	4.28	4.61	4.28	4.45	3070
2019-08-21	4.22	4.41	4.15	4.41	2454
2019-08-22	4.17	4.40	4.17	4.40	1455
2019-08-23	4.67	4.73	4.35	4.35	2600
2019-08-26	4.60	4.60	4.49	4.49	706
2019-08-27	4.60	5.00	4.52	4.52	5081
2019-08-28	4.82	4.83	4.82	4.83	564
2019-08-29	4.53	4.53	4.33	4.33	1020
2019-08-30	4.16	4.45	4.14	4.14	2342
2019-09-03	4.57	4.84	4.41	4.50	1635
2019-09-04	4.80	4.80	4.45	4.45	1210
2019-09-05	4.36	4.46	4.06	4.20	2858
2019-09-06	4.34	4.50	4.34	4.50	505
2019-09-09	4.50	4.50	4.18	4.30	3715
2019-09-10	4.25	4.60	4.25	4.60	5662
2019-09-11	4.58	4.58	4.36	4.36	2355
2019-09-12	4.80	4.85	4.41	4.50	7208
2019-09-13	0.00	0.00	0.00	4.50	25
2019-09-16	4.50	4.53	4.12	4.50	6505
2019-09-17	4.38	4.85	4.30	4.45	9771
2019-09-18	4.65	4.70	4.30	4.70	1049
2019-09-19	4.75	4.78	4.55	4.74	11152
2019-09-20	4.85	4.85	4.72	4.72	2324
2019-09-23	0.00	0.00	0.00	4.72	101
2019-09-24	4.57	4.57	4.31	4.35	2891
2019-09-25	4.58	4.71	4.55	4.71	1200
2019-09-26	4.67	4.75	4.46	4.52	4731
2019-09-27	4.34	4.64	4.34	4.47	1860
2019-09-30	4.30	4.74	4.23	4.57	9653
2019-10-01	4.33	4.62	4.23	4.28	17241
2019-10-02	4.06	4.11	3.80	4.05	16742
2019-10-03	4.00	4.08	3.83	4.00	12800
2019-10-04	4.05	4.10	4.00	4.02	4376
2019-10-07	3.77	4.04	3.77	4.04	4119
2019-10-09	0.00	0.00	0.00	4.04	17
2019-10-11	4.24	4.24	4.24	4.24	185
2019-10-14	4.03	4.19	3.95	4.06	4016
2019-10-15	3.95	4.23	3.95	4.07	3840
2019-10-16	3.95	3.95	3.95	3.95	110
2019-10-17	4.00	4.25	4.00	4.25	566
2019-10-18	4.24	4.25	4.24	4.25	1656
2019-10-21	4.05	4.75	4.05	4.61	5150
2019-10-22	4.54	4.54	4.54	4.54	119
2019-10-23	4.74	4.74	4.58	4.60	1530
2019-10-24	4.40	4.71	4.40	4.71	906
2019-10-25	4.39	4.69	4.39	4.40	1200
2019-10-28	4.40	4.40	4.40	4.40	104
2019-10-29	4.40	4.40	4.40	4.40	356
2019-10-30	4.55	4.70	4.41	4.44	11810
2019-10-31	4.40	4.75	4.25	4.27	12490
2019-11-01	4.57	4.57	4.40	4.40	21152
2019-11-04	4.70	4.70	4.36	4.52	1425
2019-11-05	4.55	4.64	4.47	4.48	10651
2019-11-06	4.74	4.74	4.49	4.49	2000
2019-11-07	0.00	0.00	0.00	4.49	24
2019-11-08	4.60	4.60	4.50	4.50	1294
2019-11-11	4.55	4.64	4.55	4.63	10409
2019-11-12	4.63	4.63	4.52	4.53	1659
2019-11-13	4.50	4.50	4.35	4.47	2033
2019-11-14	4.25	4.50	4.25	4.35	4731
2019-11-15	4.50	4.50	4.25	4.25	6205
2019-11-18	4.59	4.88	4.31	4.54	26442
2019-11-19	4.41	4.47	4.26	4.41	12225
2019-11-20	4.26	4.40	4.11	4.16	30709
2019-11-21	4.07	4.20	3.65	3.70	24785
2019-11-22	3.75	3.86	3.75	3.80	14258
2019-11-25	3.89	4.09	3.85	3.99	39239
2019-11-26	4.20	4.25	4.05	4.18	18721
2019-11-27	4.04	4.07	3.78	4.00	22136
2019-11-29	4.00	4.24	4.00	4.10	7892
2019-12-02	3.99	4.22	3.90	3.90	86461
2019-12-03	3.95	4.00	3.76	3.95	36975
2019-12-04	4.00	4.08	3.95	3.98	24515
2019-12-05	3.80	4.47	3.80	4.02	51594
2019-12-06	4.00	4.04	3.75	3.82	23392
2019-12-09	3.85	4.38	3.85	3.92	23833
2019-12-10	4.01	4.04	3.85	4.00	24108
2019-12-11	4.00	4.01	3.95	4.01	1295
2019-12-12	3.96	4.10	3.86	3.95	9641
2019-12-13	3.97	4.10	3.92	3.99	17835
2019-12-16	4.01	4.49	3.95	3.99	30114
2019-12-17	4.04	4.40	4.00	4.40	12623
2019-12-18	4.42	4.44	4.37	4.38	3948
2019-12-19	4.65	5.03	4.31	4.31	50063
2019-12-20	4.45	4.55	4.32	4.44	17246
2019-12-23	4.40	4.61	4.30	4.55	15918
2019-12-24	4.35	4.55	4.31	4.55	7680
2019-12-26	4.47	7.10	4.47	6.58	129925
2019-12-27	9.10	12.89	6.50	6.51	6133717
2019-12-30	6.51	6.79	4.99	5.98	366584
2019-12-31	5.56	6.00	5.35	5.75	131848
2020-01-02	5.57	5.97	5.57	5.68	62891
2020-01-03	5.51	5.51	5.00	5.30	123175
2020-01-06	5.40	5.74	5.12	5.74	46625
2020-01-07	6.00	6.49	6.00	6.09	71861
2020-01-08	6.09	6.49	6.09	6.17	71832
2020-01-09	6.40	6.64	5.52	5.64	105269
2020-01-10	6.00	6.09	5.74	5.96	86442
2020-01-13	8.17	8.39	6.82	7.23	4536119
2020-01-14	7.21	7.21	6.25	6.31	563620
2020-01-15	6.43	6.83	5.80	5.95	475217
2020-01-16	5.92	5.95	5.64	5.91	218042
2020-01-17	5.91	5.94	5.65	5.75	204422
2020-01-21	5.78	6.75	5.78	6.42	389533
2020-01-22	6.50	6.91	6.29	6.45	127526
2020-01-23	6.39	6.39	5.78	6.06	207030
2020-01-24	6.05	6.05	5.75	5.80	131266
2020-01-27	5.70	6.49	5.50	6.09	134640
2020-01-28	6.04	6.25	5.81	5.88	96252
2020-01-29	5.84	6.10	5.70	5.75	62835
2020-01-30	5.71	5.83	5.50	5.58	113096
2020-01-31	5.55	5.75	5.30	5.50	43685
2020-02-03	5.70	5.70	5.22	5.38	73320
2020-02-04	5.40	5.60	4.96	5.24	178484
2020-02-05	5.31	5.78	5.18	5.69	197780
2020-02-06	5.69	6.05	5.50	6.00	74600
2020-02-07	6.05	6.27	5.84	6.24	90351
2020-02-10	6.45	6.70	6.26	6.65	169857
2020-02-11	6.54	7.08	6.24	6.85	118656
2020-02-12	6.56	6.99	6.52	6.83	64351
2020-02-13	6.84	7.28	6.62	6.99	76674
2020-02-14	6.99	7.40	6.61	7.28	120403
2020-02-18	7.00	7.25	6.84	6.99	97406
2020-02-19	6.91	6.98	6.60	6.80	59638
2020-02-20	6.80	6.90	6.64	6.70	32407
2020-02-21	6.74	6.80	6.64	6.79	34596
2020-02-24	6.60	6.69	6.33	6.51	31545
2020-02-25	6.57	6.92	6.06	6.19	51271
2020-02-26	6.17	7.49	5.80	6.74	106430
2020-02-27	6.39	6.74	5.78	6.23	66977
2020-02-28	6.01	6.02	5.31	5.75	56091
2020-03-02	5.79	6.15	5.67	5.76	18744
2020-03-03	5.65	5.99	5.58	5.99	31828
2020-03-04	5.96	6.20	5.80	6.11	39840
2020-03-05	6.00	6.20	5.76	5.97	18083
2020-03-06	5.88	5.99	5.75	5.92	16361
2020-03-09	5.70	5.70	4.76	5.17	47794
2020-03-10	5.20	5.60	4.79	5.00	22923
2020-03-11	4.99	5.11	4.56	4.84	32259
2020-03-12	4.50	4.51	3.82	3.91	38940
2020-03-13	4.49	4.49	3.54	4.09	40238
2020-03-16	3.69	3.75	2.82	2.82	56293
2020-03-17	2.96	2.98	2.86	2.91	33802
2020-03-18	3.00	3.00	2.12	2.16	69990
2020-03-19	2.01	2.96	2.01	2.96	56959
2020-03-20	3.40	3.41	2.98	3.36	40294
2020-03-23	3.56	3.56	2.68	2.90	39193
2020-03-24	3.34	3.88	3.03	3.61	46145
2020-03-25	3.26	4.44	3.00	4.11	33715
2020-03-26	4.31	4.35	3.80	4.15	24412
2020-03-27	4.15	4.15	3.43	3.66	64486
2020-03-30	3.80	3.99	3.44	3.65	21655
2020-03-31	4.50	5.00	3.86	4.12	127945
2020-04-01	4.13	4.30	3.60	3.85	38658
2020-04-02	3.85	4.28	3.85	3.97	21394
2020-04-03	4.02	4.02	3.49	3.61	40149
2020-04-06	3.85	4.23	3.82	4.07	24726
2020-04-07	3.83	4.21	3.83	3.92	18409
2020-04-08	3.89	4.05	3.80	3.93	15415
2020-04-09	3.90	4.17	3.87	3.87	15002
2020-04-13	4.06	4.09	3.82	4.09	14914
2020-04-14	4.36	4.39	4.11	4.35	31992
2020-04-15	4.29	4.29	3.70	3.97	47412
2020-04-16	4.08	4.30	4.05	4.16	13958
2020-04-17	4.11	4.39	4.11	4.28	45477
2020-04-20	4.34	4.64	4.12	4.52	19018
2020-04-21	4.64	5.30	4.62	5.04	145893
2020-04-22	5.19	5.72	4.56	5.33	87931
2020-04-23	5.33	5.40	4.95	5.05	21859
2020-04-24	5.34	6.15	5.28	6.01	106151
2020-04-27	6.33	6.43	5.65	6.12	95210
2020-04-28	6.10	6.26	5.66	5.99	59401
2020-04-29	5.61	5.93	5.20	5.91	82682
2020-04-30	4.94	4.94	3.85	4.24	287644
2020-05-01	4.28	4.28	3.85	3.85	136760
2020-05-04	4.20	4.20	3.79	4.01	113554
2020-05-05	4.08	4.29	3.76	4.00	67575
2020-05-06	3.93	4.15	3.89	3.94	51916
2020-05-07	4.14	4.15	3.80	3.95	45751
2020-05-08	3.91	4.09	3.90	3.91	35610
2020-05-11	4.03	4.04	3.81	3.90	65694
2020-05-12	4.03	4.10	3.92	3.97	29400
2020-05-13	3.98	4.03	3.70	3.75	50433
2020-05-14	4.51	4.54	3.83	4.38	156131
2020-05-15	4.50	4.50	4.10	4.21	40191
2020-05-18	4.13	4.40	4.13	4.22	32603
2020-05-19	4.27	4.31	4.17	4.20	31816
2020-05-20	4.23	4.25	4.02	4.17	26528
2020-05-21	4.18	4.30	4.07	4.30	21819
2020-05-22	4.31	4.34	4.13	4.25	9645
2020-05-26	4.39	4.40	4.10	4.33	62520
2020-05-27	4.47	4.47	4.16	4.40	24824
2020-05-28	4.50	4.77	4.33	4.77	67673
2020-05-29	4.61	4.89	4.40	4.76	41335
2020-06-01	4.78	4.89	4.46	4.65	35370
2020-06-02	4.78	4.89	4.50	4.83	56925
2020-06-03	4.98	5.00	4.68	4.78	27487
2020-06-04	4.76	4.81	4.50	4.65	32514
2020-06-05	4.80	4.93	4.59	4.79	37897
2020-06-08	4.70	5.80	4.70	5.61	156631
2020-06-09	5.60	5.99	5.19	5.76	36749
2020-06-10	5.89	6.00	5.46	5.55	76183
2020-06-11	5.12	5.56	4.90	5.21	45357
2020-06-12	5.12	5.43	5.00	5.10	22697
2020-06-15	4.94	5.36	4.94	5.20	7197
2020-06-16	5.39	5.42	5.17	5.19	13367
2020-06-17	5.43	5.43	5.14	5.14	17658
2020-06-18	5.23	5.42	5.02	5.16	20189
2020-06-19	5.28	5.77	5.27	5.39	63454
2020-06-22	5.25	5.50	5.06	5.36	13633
2020-06-23	5.50	6.00	5.35	5.35	63114
2020-06-24	5.48	5.64	5.08	5.11	25257
2020-06-25	5.22	5.22	5.01	5.06	36836
2020-06-26	5.06	5.18	5.00	5.06	13787
2020-06-29	5.00	5.16	4.50	4.54	31637
2020-06-30	4.74	4.84	4.54	4.68	25872
2020-07-01	4.69	5.18	4.69	4.99	18174
2020-07-02	5.16	5.60	4.75	4.78	53965
2020-07-06	5.09	5.09	4.75	4.92	14477
2020-07-07	4.87	5.00	4.84	5.00	12556
2020-07-08	5.06	5.06	4.84	4.88	9309
2020-07-09	5.00	5.00	4.40	4.60	35576
2020-07-10	4.65	4.84	4.60	4.73	20921
2020-07-13	4.85	4.97	4.52	4.72	18637
2020-07-14	4.51	4.75	4.40	4.45	16834
2020-07-15	4.60	4.86	4.60	4.72	15305
2020-07-16	4.56	5.00	4.56	4.73	7270
2020-07-17	9.63	15.71	8.00	10.20	95930084
2020-07-20	9.84	9.97	8.23	9.47	2643552
2020-07-21	8.89	9.30	8.34	8.50	735890
2020-07-22	8.65	9.50	8.49	8.68	852326
2020-07-23	8.56	9.06	8.14	8.45	352465
2020-07-24	8.33	8.40	7.50	8.00	432092
2020-07-27	8.27	8.39	6.82	7.20	496306
2020-07-28	7.01	7.54	6.85	7.46	178963
2020-07-29	7.32	7.36	6.85	7.12	200070
2020-07-30	6.89	7.19	6.76	7.14	189558
2020-07-31	6.96	7.07	6.56	6.82	156197
2020-08-03	6.67	6.82	6.52	6.66	239253
2020-08-04	6.62	7.12	6.52	7.00	291869
2020-08-05	7.04	7.18	6.86	7.04	169358
2020-08-06	7.04	7.14	6.86	6.94	181162
2020-08-07	7.01	7.83	6.87	7.83	354500
2020-08-10	8.00	8.93	7.88	8.50	710079
2020-08-11	8.50	8.93	7.67	7.75	378218
2020-08-12	8.00	8.29	7.66	7.78	244909
2020-08-13	7.95	8.03	7.10	7.18	245478
2020-08-14	8.45	8.45	7.75	8.25	792961
2020-08-17	8.60	8.60	7.86	7.92	287141
2020-08-18	8.11	8.50	8.04	8.20	280690
2020-08-19	8.23	8.42	8.11	8.35	159937
2020-08-20	8.29	8.30	7.90	8.26	108939
2020-08-21	8.13	8.26	7.56	7.75	116665
2020-08-24	7.79	7.90	7.27	7.67	183594
2020-08-25	8.00	8.00	7.35	7.65	197756
2020-08-26	7.51	7.81	7.31	7.49	135239
2020-08-27	7.46	7.74	7.30	7.38	290655
2020-08-28	7.52	7.65	6.90	7.18	112054
2020-08-31	7.07	7.25	6.86	7.01	160475
2020-09-01	7.00	7.24	6.91	7.14	133397
2020-09-02	7.12	7.30	6.87	6.92	199780
2020-09-03	6.88	7.13	6.56	6.69	270094
2020-09-04	6.72	6.72	6.02	6.55	113044
2020-09-08	6.84	7.11	6.55	6.85	132631
2020-09-09	6.82	7.25	6.78	7.13	46954
2020-09-10	7.23	7.23	6.88	6.99	70691
2020-09-11	7.11	7.15	6.83	6.84	20474
2020-09-14	6.78	7.20	6.78	7.05	53338
2020-09-15	7.09	7.12	6.79	6.93	30211
2020-09-16	7.21	7.24	6.87	6.94	55124
2020-09-17	6.72	6.99	6.61	6.80	74553
2020-09-18	6.69	6.88	6.56	6.66	49487
2020-09-21	6.60	6.74	6.25	6.57	46502
2020-09-22	6.65	6.91	6.50	6.50	19450
2020-09-23	6.66	6.78	6.31	6.33	65955
2020-09-24	6.40	6.43	6.21	6.22	27904
2020-09-25	6.50	6.60	6.23	6.43	39827
2020-09-28	6.50	6.69	6.39	6.39	10756
2020-09-29	6.39	6.62	6.39	6.61	14125
2020-09-30	6.62	6.66	6.20	6.24	27527
2020-10-01	6.30	6.45	6.08	6.32	64809
2020-10-02	6.20	6.25	6.04	6.08	33958
2020-10-05	6.02	6.20	6.00	6.12	42954
2020-10-06	6.18	6.21	6.02	6.06	21437
2020-10-07	6.46	6.46	6.08	6.14	31601
2020-10-08	6.16	6.16	6.00	6.09	48786
2020-10-09	6.04	6.08	5.91	6.05	30055
2020-10-12	5.90	5.90	5.50	5.64	152200
2020-10-13	5.73	5.90	5.31	5.86	584915
2020-10-14	5.78	5.89	5.63	5.63	335299
2020-10-15	5.51	5.81	5.51	5.51	16792
2020-10-16	5.66	5.75	5.40	5.63	75847
2020-10-19	5.84	5.94	5.77	5.83	53660
2020-10-20	5.77	5.89	5.61	5.77	17741
2020-10-21	5.61	5.74	5.50	5.70	38984
2020-10-22	5.76	5.94	5.54	5.90	39771
2020-10-23	5.79	6.27	5.75	6.11	61616
2020-10-26	5.98	6.19	5.77	5.83	93343
2020-10-27	5.83	6.39	5.82	6.01	236508
2020-10-28	6.19	6.33	5.75	5.81	58470
2020-10-29	6.33	6.33	5.72	5.77	98890
2020-10-30	5.86	6.00	5.70	5.87	86599
2020-11-02	5.94	6.00	5.55	5.73	115765
2020-11-03	5.71	6.00	5.71	5.90	35971
2020-11-04	5.83	6.18	5.64	6.00	102081
2020-11-05	5.95	6.10	5.83	5.83	34011
2020-11-06	5.89	6.00	5.87	5.99	19217
2020-11-09	6.05	6.70	6.03	6.52	154729
2020-11-10	6.49	6.68	6.36	6.46	40264
2020-11-11	6.50	6.89	6.50	6.85	70340
2020-11-12	7.30	7.30	6.70	6.85	80703
2020-11-13	6.79	6.79	6.44	6.70	40089
2020-11-16	6.63	6.79	6.60	6.79	18428
2020-11-17	6.90	7.30	6.87	7.20	109268
2020-11-18	7.12	7.68	7.04	7.55	119553
2020-11-19	7.65	7.69	7.08	7.34	56523
2020-11-20	7.30	7.48	6.95	7.05	53520
2020-11-23	7.06	7.40	6.95	7.02	73932
2020-11-24	6.97	7.35	6.97	7.24	129820
2020-11-25	7.19	7.30	6.96	7.26	12095
2020-11-27	7.26	7.30	7.20	7.25	24561
2020-11-30	7.29	7.64	7.23	7.43	27920
2020-12-01	7.43	7.51	7.35	7.37	39957
2020-12-02	7.22	7.51	7.12	7.43	38217
2020-12-03	7.51	7.59	7.39	7.44	27462
2020-12-04	7.28	7.70	7.11	7.55	44955
2020-12-07	7.57	7.91	7.42	7.70	78607
2020-12-08	7.70	8.00	7.58	7.87	53124
2020-12-09	7.94	7.99	7.75	7.90	32623
2020-12-10	7.81	8.00	7.72	7.99	69565
2020-12-11	7.91	8.06	7.83	7.92	41717
2020-12-14	7.84	8.07	7.78	8.07	42443
2020-12-15	8.00	8.24	7.93	8.11	40187
2020-12-16	8.05	8.18	7.53	7.60	68911
2020-12-17	7.87	7.94	7.60	7.85	32537
2020-12-18	7.75	8.07	7.67	7.67	44980
2020-12-21	7.72	7.99	7.69	7.79	24190
2020-12-22	7.80	8.04	7.80	7.90	23446
2020-12-23	7.83	7.88	7.62	7.70	21654
2020-12-24	7.63	7.75	7.50	7.50	16478
2020-12-28	7.53	7.55	7.18	7.35	39900
2020-12-29	7.53	7.53	6.65	6.81	82311
2020-12-30	6.72	7.10	6.70	7.07	32833
2020-12-31	7.07	7.14	6.53	7.00	41306
2021-01-04	7.05	7.19	6.86	7.10	62893
2021-01-05	7.02	7.24	7.01	7.15	39510
2021-01-06	7.19	7.41	7.10	7.20	59966
2021-01-07	7.25	7.40	7.15	7.18	45487
2021-01-08	7.14	7.22	7.02	7.08	22996
2021-01-11	7.02	7.35	7.00	7.29	43429
2021-01-12	7.29	7.41	7.21	7.34	28036
2021-01-13	7.30	7.39	7.15	7.32	17862
2021-01-14	7.42	7.88	7.42	7.66	66360
2021-01-15	7.74	7.74	7.50	7.50	29501
2021-01-19	7.74	7.75	7.55	7.70	29455
2021-01-20	7.82	7.92	7.65	7.82	36170
2021-01-21	7.89	7.90	7.67	7.81	28215
2021-01-22	7.81	7.91	7.80	7.80	16446
2021-01-25	7.95	7.95	7.65	7.85	33701
2021-01-26	7.80	7.84	7.53	7.82	33069
2021-01-27	7.65	7.80	7.46	7.56	45170
2021-01-28	7.52	7.73	7.50	7.50	27522
2021-01-29	7.50	7.90	7.50	7.90	71337
2021-02-01	7.71	8.09	7.65	7.90	76119
2021-02-02	8.63	8.86	7.50	8.00	1517295
2021-02-03	8.00	8.29	7.81	8.27	467382
2021-02-04	8.35	8.71	8.10	8.40	377092
2021-02-05	8.65	8.68	8.15	8.35	366468
2021-02-08	8.62	9.58	8.45	8.91	991681
2021-02-09	9.22	9.22	8.86	9.14	150147
2021-02-10	9.09	9.25	8.70	8.96	110652
2021-02-11	9.01	9.04	8.79	8.81	90426
2021-02-12	8.84	8.92	8.50	8.50	100099
2021-02-16	8.57	8.75	8.36	8.64	116843
2021-02-17	8.78	9.09	8.41	8.95	194629
2021-02-18	8.97	9.10	8.55	9.03	120693
2021-02-19	9.00	9.34	9.00	9.32	86882
2021-02-22	9.22	9.44	9.20	9.33	83183
2021-02-23	9.06	9.44	8.50	9.18	140845
2021-02-24	9.03	9.30	9.00	9.14	110720
2021-02-25	9.23	9.72	8.96	9.30	162523
2021-02-26	9.26	9.28	8.75	9.13	214854
2021-03-01	9.17	9.29	8.95	9.29	173906
2021-03-02	9.29	9.46	8.86	9.27	90248
2021-03-03	9.24	9.27	8.66	8.88	177897
2021-03-04	8.81	9.05	8.60	8.79	184999
2021-03-05	8.77	8.80	8.45	8.76	92639
2021-03-08	8.75	8.98	8.55	8.80	125383
2021-03-09	8.81	9.04	8.61	8.87	120065
2021-03-10	9.00	9.00	8.55	8.90	90189
2021-03-11	8.90	8.90	8.56	8.89	71035
2021-03-12	8.89	8.93	8.50	8.77	67391
2021-03-15	8.61	8.72	8.32	8.50	36305
2021-03-16	8.51	8.73	8.51	8.60	37096
2021-03-17	8.56	8.58	8.00	8.51	112661
2021-03-18	8.47	8.50	8.20	8.29	81423
2021-03-19	8.22	8.43	8.19	8.30	18464
2021-03-22	8.28	8.28	7.80	8.28	55342
2021-03-23	8.30	8.35	8.19	8.29	37548
2021-03-24	8.35	8.40	7.92	8.22	80385
2021-03-25	8.12	8.49	8.05	8.27	69582
2021-03-26	8.28	8.39	8.07	8.35	38509
2021-03-29	8.33	8.35	7.50	7.51	172548
2021-03-30	7.53	7.83	7.52	7.57	102994
2021-03-31	7.62	8.74	7.58	8.36	111700
2021-04-01	8.38	8.62	8.33	8.62	103814
2021-04-05	8.75	9.15	8.63	8.78	92323
2021-04-06	8.70	8.92	8.53	8.82	68071
2021-04-07	8.49	8.80	8.49	8.79	52632
2021-04-08	8.87	9.11	8.60	9.09	88622
2021-04-09	8.98	8.98	8.43	8.53	36193
2021-04-12	8.55	8.55	8.05	8.38	54480
2021-04-13	8.30	8.44	8.06	8.22	16864
2021-04-14	8.09	8.69	8.06	8.20	43276
2021-04-15	8.29	8.29	8.02	8.26	18450
2021-04-16	8.25	8.49	7.80	8.00	38331
2021-04-19	7.96	8.01	7.59	7.74	28449
2021-04-20	7.62	7.91	7.50	7.58	32517
2021-04-21	7.75	8.02	7.57	7.85	27969
2021-04-22	7.89	8.12	7.85	8.00	10403
2021-04-23	7.97	8.22	7.15	7.70	133394
2021-04-26	7.67	7.81	7.56	7.59	32254
2021-04-27	8.40	8.40	7.44	7.48	26296
2021-04-28	7.58	7.62	7.20	7.20	46787
2021-04-29	7.33	7.58	6.64	6.80	128779
2021-04-30	6.81	6.98	6.67	6.88	39066
2021-05-03	7.13	7.13	6.89	7.10	37146
2021-05-04	6.94	6.98	6.26	6.72	123844
2021-05-05	6.62	6.65	6.30	6.31	43228
2021-05-06	6.31	6.44	6.01	6.24	49923
2021-05-07	6.20	6.28	6.10	6.22	14646
2021-05-10	6.11	6.11	5.77	5.83	49287
2021-05-11	5.84	6.08	5.75	6.08	33719
2021-05-12	5.92	6.08	5.80	5.93	40080
2021-05-13	5.83	5.99	5.80	5.80	41470
2021-05-14	5.81	6.06	5.76	5.92	49088
2021-05-17	6.00	6.04	5.72	5.72	51096
2021-05-18	5.72	6.14	5.72	6.03	310982
2021-05-19	6.58	6.95	5.82	5.99	376995
2021-05-20	5.87	6.14	5.82	6.09	94546
2021-05-21	6.06	6.06	5.85	5.85	51459
2021-05-24	5.86	6.09	5.77	5.82	26058
2021-05-25	5.86	6.22	5.70	5.72	89130
2021-05-26	5.77	5.84	5.57	5.82	66964
2021-05-27	5.82	6.00	5.66	5.90	24195
2021-05-28	5.88	6.25	5.82	6.05	52608
2021-06-01	6.05	6.13	6.00	6.09	28864
2021-06-02	6.09	6.19	5.95	6.00	30755
2021-06-03	5.96	6.15	5.77	5.96	24035
2021-06-04	5.93	6.21	5.81	6.01	28024
2021-06-07	5.96	6.50	5.96	6.42	45417
2021-06-08	6.11	6.42	6.11	6.42	59803
2021-06-09	6.43	6.68	6.33	6.51	52539
2021-06-10	7.48	7.87	7.06	7.37	518659
2021-06-11	7.22	7.39	7.16	7.28	85763
2021-06-14	7.24	7.46	7.20	7.34	103445
2021-06-15	7.37	7.47	7.06	7.18	50469
2021-06-16	7.13	7.27	7.06	7.23	61419
2021-06-17	7.15	7.29	7.03	7.12	49423
2021-06-18	7.11	7.26	6.74	6.91	370489
2021-06-21	6.98	7.00	6.63	6.76	66704
2021-06-22	6.71	6.71	6.27	6.51	41812
2021-06-23	6.49	6.74	6.42	6.62	18346
2021-06-24	6.63	6.76	6.63	6.76	25672
2021-06-25	6.71	6.77	6.52	6.77	22893
2021-06-28	6.81	6.84	6.64	6.70	17798
2021-06-29	6.65	6.88	6.47	6.63	26105
2021-06-30	6.55	6.72	6.42	6.54	37146
2021-07-01	6.45	6.69	6.17	6.18	64034
2021-07-02	6.26	6.34	5.90	5.97	68359
2021-07-06	5.97	6.16	5.71	5.72	77214
2021-07-07	5.78	5.81	5.58	5.69	38152
2021-07-08	5.69	5.86	5.64	5.86	102346
2021-07-09	5.84	5.95	5.53	5.65	84790
2021-07-12	5.58	5.78	5.46	5.67	78463
2021-07-13	5.70	5.90	5.64	5.73	22136
2021-07-14	5.73	5.79	5.60	5.65	28201
2021-07-15	5.65	5.72	5.60	5.64	29898
2021-07-16	5.71	5.93	5.50	5.72	31468
2021-07-19	5.69	5.69	5.50	5.67	42357
2021-07-20	5.73	5.88	5.50	5.88	38876
2021-07-21	5.88	6.52	5.77	5.99	124968
2021-07-22	6.08	6.28	5.93	5.98	42079
2021-07-23	6.00	6.16	5.77	5.91	29932
2021-07-26	5.91	5.91	5.57	5.76	25108
2021-07-27	5.75	5.75	5.52	5.55	35668
2021-07-28	5.53	5.88	5.53	5.78	25245
2021-07-29	5.86	6.04	5.70	5.85	21405
2021-07-30	5.79	6.35	5.79	6.28	58821
2021-08-02	6.21	6.37	6.02	6.35	29674
2021-08-03	6.30	6.49	6.00	6.12	29061
2021-08-04	6.17	6.18	5.83	5.97	40750
2021-08-05	5.97	6.29	5.90	6.25	45676
2021-08-06	6.17	6.24	6.10	6.20	345563
2021-08-09	6.13	6.30	6.00	6.11	30391
2021-08-10	6.18	6.34	6.00	6.25	19699
2021-08-11	6.20	6.29	6.00	6.11	952214
2021-08-12	6.05	6.29	5.84	6.05	39768
2021-08-13	6.01	6.06	5.90	5.94	17994
2021-08-16	5.88	6.09	5.65	5.80	49592
2021-08-17	5.72	6.04	5.65	5.89	42772
2021-08-18	5.82	6.12	5.65	5.98	29947
2021-08-19	5.91	5.91	5.69	5.78	18241
2021-08-20	5.72	5.91	5.50	5.59	55391
2021-08-23	5.56	5.96	5.35	5.39	186915
2021-08-24	5.44	6.10	5.43	5.81	90892
2021-08-25	5.96	6.28	5.91	6.16	119942
2021-08-26	6.09	6.78	6.09	6.23	323217
2021-08-27	6.27	6.55	6.10	6.10	86029
2021-08-30	6.10	6.40	5.87	5.87	74758
2021-08-31	5.82	6.24	5.71	5.82	111012
2021-09-01	5.83	6.03	5.78	5.94	24309
2021-09-02	5.97	6.28	5.96	6.14	34352
2021-09-03	6.17	6.34	5.99	6.17	74123
2021-09-07	6.20	6.35	5.93	6.00	29863
2021-09-08	6.03	6.09	5.87	5.87	18262
2021-09-09	5.85	5.89	5.75	5.80	10256
2021-09-10	5.83	5.88	5.63	5.64	43506
2021-09-13	5.83	6.10	5.74	5.74	139542
2021-09-14	5.81	5.82	5.49	5.55	94788
2021-09-15	5.50	5.64	5.40	5.40	50630
2021-09-16	5.46	5.53	5.40	5.52	319419
2021-09-17	5.57	5.83	5.46	5.75	62569
2021-09-20	5.72	5.75	5.51	5.55	56556
2021-09-21	5.56	5.59	5.08	5.29	201897
2021-09-22	5.32	5.56	5.15	5.37	618024
2021-09-23	5.38	5.50	5.38	5.47	25372
2021-09-24	5.47	5.50	5.28	5.40	66479
2021-09-27	5.46	5.66	5.42	5.57	188462
2021-09-28	5.54	5.65	5.44	5.44	24989
2021-09-29	5.47	5.54	5.40	5.45	49826
2021-09-30	5.46	5.92	5.31	5.48	59375
2021-10-01	5.39	5.41	5.07	5.09	149509
2021-10-04	5.07	5.34	4.89	4.95	42374
2021-10-05	4.95	5.21	4.45	4.49	144947
2021-10-06	4.45	4.74	4.45	4.60	69782
2021-10-07	4.70	4.90	4.70	4.75	47285
2021-10-08	4.71	4.78	4.55	4.55	42269
2021-10-11	4.51	4.73	4.51	4.55	50471
2021-10-12	4.55	4.75	4.53	4.53	41259
2021-10-13	4.59	4.91	4.59	4.86	51503
2021-10-14	4.90	5.10	4.90	5.04	60345
2021-10-15	5.06	5.18	4.94	5.06	33015
2021-10-18	4.98	5.25	4.96	5.14	40002
2021-10-19	5.15	5.24	5.00	5.02	45529
2021-10-20	5.03	5.23	4.94	4.98	54810
2021-10-21	5.00	5.23	4.91	5.05	56013
2021-10-22	5.04	5.10	4.98	4.98	18384
2021-10-25	5.00	5.18	4.99	5.11	23224
2021-10-26	5.09	5.30	5.07	5.25	52766
2021-10-27	5.27	5.38	5.10	5.14	25126
2021-10-28	5.15	5.30	4.97	5.07	41470
2021-10-29	5.08	5.16	5.03	5.12	23273
2021-11-01	5.11	5.34	5.11	5.28	33488
2021-11-02	5.32	5.35	4.98	5.19	71954
2021-11-03	5.16	5.24	5.05	5.11	43968
2021-11-04	5.08	5.23	5.00	5.01	20737
2021-11-05	5.08	5.11	4.96	5.10	14148
2021-11-08	5.11	5.24	5.10	5.17	22654
2021-11-09	5.30	5.38	5.00	5.17	95654
2021-11-10	5.19	5.32	5.02	5.08	25549
2021-11-11	5.13	5.30	5.11	5.23	46539
2021-11-12	5.40	5.48	5.18	5.25	63079
2021-11-15	5.23	5.38	5.22	5.30	31621
2021-11-16	5.33	5.44	5.32	5.33	22516
2021-11-17	5.30	5.42	5.22	5.22	12398
2021-11-18	5.22	5.37	5.17	5.22	27828
2021-11-19	5.25	5.41	5.12	5.19	16121
2021-11-22	5.23	5.30	4.82	4.97	44504
2021-11-23	4.98	5.10	4.84	4.85	59582
2021-11-24	4.82	4.99	4.82	4.91	8582
2021-11-26	4.82	4.92	4.71	4.74	25396
2021-11-29	4.84	4.84	4.69	4.70	37498
2021-11-30	4.69	4.89	4.57	4.78	31299
2021-12-01	4.83	4.83	4.39	4.40	50244
2021-12-02	4.39	4.64	4.37	4.60	46920
2021-12-03	4.66	4.75	4.39	4.48	61092
2021-12-06	4.41	4.41	3.66	3.91	215179
2021-12-07	4.00	4.24	3.91	3.95	58618
2021-12-08	3.95	4.03	3.83	4.00	102560
2021-12-09	3.96	4.75	3.95	4.56	362585
2021-12-10	4.51	4.88	4.42	4.78	144151
2021-12-13	4.62	4.98	4.36	4.78	489900
2021-12-14	4.63	4.84	4.41	4.58	189288
2021-12-15	4.53	4.70	4.42	4.57	128994
2021-12-16	4.62	5.14	4.40	5.07	476666
2021-12-17	5.15	5.51	4.97	5.20	602531
2021-12-20	5.67	5.67	5.20	5.39	164859
2021-12-21	5.40	5.53	5.34	5.52	93353
2021-12-22	5.53	6.17	5.53	6.00	287501
2021-12-23	6.00	6.49	5.84	6.42	106805
2021-12-27	6.49	7.25	6.49	7.08	192396
2021-12-28	7.11	7.19	6.54	7.03	123746
2021-12-29	6.90	6.98	6.71	6.83	55162
2021-12-30	6.88	6.98	6.76	6.96	39203
2021-12-31	6.97	7.05	6.57	6.72	62072
2022-01-03	6.79	6.99	6.56	6.96	117908
2022-01-04	7.01	7.05	6.50	6.98	115293
2022-01-05	7.05	7.05	6.74	6.88	97189
2022-01-06	6.81	7.08	6.35	6.85	140534
2022-01-07	6.85	7.04	6.73	6.88	63500
2022-01-10	6.95	7.00	6.62	6.81	63506
2022-01-11	6.94	6.94	6.73	6.86	27259
2022-01-12	6.97	6.97	6.68	6.77	18262
2022-01-13	6.85	6.85	6.35	6.69	77120
2022-01-14	6.69	6.76	6.11	6.75	138047
2022-01-18	6.61	6.74	6.43	6.66	34774
2022-01-19	6.57	6.89	6.50	6.89	58255
2022-01-20	6.96	7.05	6.55	6.62	432308
2022-01-21	6.75	6.75	6.21	6.37	60681
2022-01-24	6.31	6.31	5.77	6.13	145052
2022-01-25	5.93	6.52	5.92	6.36	98573
2022-01-26	6.43	6.71	6.29	6.38	25857
2022-01-27	6.46	6.47	5.90	5.98	70043
2022-01-28	5.99	6.28	5.79	5.98	52849
2022-01-31	5.93	6.51	5.82	6.21	50653
2022-02-01	6.33	6.52	6.05	6.17	89120
2022-02-02	6.27	6.47	5.97	5.99	54816
2022-02-03	5.96	5.96	5.73	5.75	57763
2022-02-04	5.75	6.20	5.75	5.94	48012
2022-02-07	5.98	6.27	5.98	6.02	76324
2022-02-08	6.07	6.07	5.80	5.83	54006
2022-02-09	5.80	6.05	5.80	5.94	67259
2022-02-10	6.00	6.22	5.97	6.01	29034
2022-02-11	6.04	6.24	5.90	5.95	69697
2022-02-14	5.92	6.12	5.90	5.95	41722
2022-02-15	5.91	6.19	5.91	5.99	53005
2022-02-16	6.19	6.19	5.98	6.01	82992
2022-02-17	6.04	6.15	5.75	5.89	461208
2022-02-18	5.87	5.96	5.76	5.85	19190
2022-02-22	5.78	5.83	5.53	5.54	45679
2022-02-23	5.51	5.64	5.38	5.43	22749
2022-02-24	5.24	5.81	5.15	5.49	55625
2022-02-25	5.55	5.94	5.55	5.64	11821
2022-02-28	5.68	5.80	5.47	5.62	26004
2022-03-01	5.62	5.63	5.39	5.56	12662
2022-03-02	5.51	5.69	5.41	5.51	43015
2022-03-03	5.49	5.65	5.40	5.58	22261
2022-03-04	5.62	5.62	5.35	5.45	36747
2022-03-07	5.39	5.43	4.76	4.96	88287
2022-03-08	4.88	5.07	4.67	4.84	56959
2022-03-09	4.84	5.08	4.84	4.94	55512
2022-03-10	4.84	5.09	4.80	5.00	8377
2022-03-11	5.08	5.08	4.82	4.82	9516
2022-03-14	5.14	5.16	4.80	4.97	11650
2022-03-15	4.94	5.04	4.93	5.00	12528
2022-03-16	5.09	5.09	4.88	4.89	21817
2022-03-17	4.92	5.10	4.92	4.93	22245
2022-03-18	4.97	5.17	4.93	5.10	23893
2022-03-21	5.03	5.18	4.87	4.87	8347
2022-03-22	4.97	5.20	4.88	5.12	19855
2022-03-23	5.09	5.36	5.09	5.31	40182
2022-03-24	5.36	5.50	5.21	5.21	16059
2022-03-25	5.36	5.45	5.02	5.31	27924
2022-03-28	5.39	5.39	4.86	5.01	22345
2022-03-29	5.06	5.50	5.05	5.10	66943
2022-03-30	5.26	5.44	5.10	5.26	60051
2022-03-31	5.28	5.50	4.95	4.99	45387
2022-04-01	5.06	5.09	4.86	4.89	48730
2022-04-04	4.89	5.05	4.88	4.94	28941
2022-04-05	4.86	5.00	4.86	4.89	24347
2022-04-06	4.92	5.14	4.86	4.87	19589
2022-04-07	4.87	5.11	4.84	4.91	33704
2022-04-08	4.86	4.86	4.50	4.50	249809
2022-04-11	4.41	4.50	4.16	4.28	46427
2022-04-12	4.48	4.48	4.20	4.21	18769
2022-04-13	4.29	4.30	4.04	4.15	119488
2022-04-14	4.10	4.20	4.06	4.06	17352
2022-04-18	4.25	4.25	4.00	4.05	26222
2022-04-19	4.06	4.22	3.81	4.00	134308
2022-04-20	3.96	4.22	3.88	4.07	26819
2022-04-21	4.08	4.30	4.07	4.07	11798
2022-04-22	4.04	4.27	3.86	4.20	194168
2022-04-25	4.13	4.50	3.83	4.39	385283
2022-04-26	4.32	4.49	4.01	4.05	56954
2022-04-27	4.32	4.43	3.84	4.03	123556
2022-04-28	3.96	4.21	3.96	4.16	143665
2022-04-29	4.20	4.40	4.10	4.18	242758
2022-05-02	4.13	4.28	3.90	3.90	85377
2022-05-03	4.09	4.12	3.82	4.06	206869
2022-05-04	4.09	4.48	3.94	4.05	142899
2022-05-05	4.01	4.46	3.84	4.05	108689
2022-05-06	4.02	4.14	3.87	3.95	159411
2022-05-09	3.86	3.86	3.52	3.55	140514
2022-05-10	3.61	3.82	3.53	3.75	67158
2022-05-11	3.71	3.90	3.56	3.64	146435
2022-05-12	3.59	3.88	3.41	3.55	53962
2022-05-13	3.57	3.97	3.57	3.75	81583
2022-05-16	3.75	4.04	3.66	3.77	134375
2022-05-17	3.84	4.11	3.84	4.09	419086
2022-05-18	4.04	4.12	3.53	3.76	118975
2022-05-19	3.76	4.02	3.69	3.72	82493
2022-05-20	3.73	3.93	3.73	3.91	33175
2022-05-23	3.93	4.14	3.93	4.14	7643
2022-05-24	4.08	4.20	3.96	4.18	701265
2022-05-25	4.13	4.40	4.06	4.40	20752
2022-05-26	4.36	4.56	4.33	4.46	30125
2022-05-27	4.49	4.50	4.28	4.48	30416
2022-05-31	4.50	4.95	4.39	4.53	157261
2022-06-01	4.53	4.96	4.31	4.55	46033
2022-06-02	4.52	4.89	4.35	4.44	49985
2022-06-03	4.75	4.93	4.44	4.88	20819
2022-06-06	4.88	5.14	4.88	5.06	33926
2022-06-07	4.97	5.06	4.76	4.86	35870
2022-06-08	4.87	5.02	4.85	4.99	24250
2022-06-09	4.97	5.00	4.29	4.29	46817
2022-06-10	4.26	4.78	4.25	4.48	38719
2022-06-13	4.26	4.73	4.17	4.59	37552
2022-06-14	4.57	4.86	4.23	4.84	38839
2022-06-15	4.56	4.82	4.47	4.62	82171
2022-06-16	4.82	4.82	4.08	4.32	52720
2022-06-17	4.29	4.35	4.11	4.19	64557
2022-06-21	4.18	4.33	3.85	3.85	157412
2022-06-22	3.85	4.10	3.85	4.03	211553
2022-06-23	4.07	4.50	3.99	4.42	83746
2022-06-24	4.42	4.80	4.42	4.48	29237
2022-06-27	4.55	4.81	4.15	4.59	57662
2022-06-28	4.54	4.82	4.46	4.48	33471
2022-06-29	4.50	4.67	4.44	4.44	17015
2022-06-30	4.40	4.61	4.16	4.19	33550
2022-07-01	4.14	4.50	4.14	4.30	26960
2022-07-05	4.60	4.65	4.23	4.30	39156
2022-07-06	4.28	4.46	4.18	4.26	58559
2022-07-07	4.29	4.58	4.25	4.27	29693
2022-07-08	4.26	4.45	4.14	4.24	44126
2022-07-11	4.17	4.50	4.17	4.31	72190
2022-07-12	4.26	4.31	4.14	4.14	40219
2022-07-13	4.14	4.93	4.14	4.86	138583
2022-07-14	4.77	5.69	4.61	5.27	326951
2022-07-15	5.69	5.70	5.39	5.45	98650
2022-07-18	5.45	5.94	5.45	5.84	91406
2022-07-19	5.98	6.01	5.70	5.75	90810
2022-07-20	5.80	6.03	5.52	5.68	132579
2022-07-21	5.67	5.93	5.55	5.76	53622
2022-07-22	5.72	5.77	5.40	5.50	33149
2022-07-25	5.50	5.94	5.45	5.58	37994
2022-07-26	5.58	5.66	5.40	5.60	47263
2022-07-27	5.78	5.78	5.37	5.52	50510
2022-07-28	5.50	5.65	5.19	5.48	110035
2022-07-29	5.46	5.56	5.22	5.38	24008
2022-08-01	5.67	5.74	5.40	5.63	93473
2022-08-02	5.51	5.78	5.51	5.68	24431
2022-08-03	5.70	5.90	5.70	5.89	159361
2022-08-04	5.86	6.15	5.86	6.15	69846
2022-08-05	6.10	6.79	6.10	6.70	144141
2022-08-08	6.99	7.00	6.54	6.95	336808
2022-08-09	13.99	14.69	9.02	10.03	37152418
2022-08-10	10.25	11.43	9.57	10.90	3578108
2022-08-11	11.90	13.00	11.29	11.80	5297738
2022-08-12	11.80	13.86	11.27	13.59	1667305
2022-08-15	13.07	13.13	12.07	12.48	858582
2022-08-16	12.62	12.62	11.26	11.63	646264
2022-08-17	11.51	12.96	11.49	12.03	435674
2022-08-18	12.47	12.95	12.03	12.82	532309
2022-08-19	12.82	12.86	11.95	12.00	412343
2022-08-22	11.55	11.95	10.70	10.79	761883
2022-08-23	10.76	11.01	10.37	10.48	527202
2022-08-24	10.43	11.02	10.26	10.76	445478
2022-08-25	10.69	10.91	10.37	10.59	385378
2022-08-26	11.28	11.39	10.43	10.55	552901
2022-08-29	10.70	10.71	10.22	10.25	512452
2022-08-30	10.44	10.50	9.60	9.90	342729
2022-08-31	9.72	10.49	9.72	10.42	229736
2022-09-01	10.42	10.68	10.12	10.48	135871
2022-09-02	10.50	10.61	10.12	10.30	205276
2022-09-06	10.18	10.28	9.91	10.00	187405
2022-09-07	9.91	10.50	9.91	10.41	154657
2022-09-08	10.39	11.00	10.28	10.70	264567
2022-09-09	10.81	11.50	10.49	10.92	484596
2022-09-12	10.92	11.12	9.96	10.09	647260
2022-09-13	10.18	10.53	10.00	10.38	436571
2022-09-14	10.44	10.76	10.11	10.75	645989
2022-09-15	10.68	11.38	10.64	10.80	162806
2022-09-16	10.50	10.50	9.99	10.19	199085
2022-09-19	10.44	10.44	9.84	9.84	215095
2022-09-20	9.92	10.10	9.70	10.05	180946
2022-09-21	10.20	10.25	9.87	9.96	138865
2022-09-22	9.86	9.86	9.03	9.36	287928
2022-09-23	9.05	9.11	8.61	8.63	220778
2022-09-26	8.50	8.88	8.41	8.70	234802
2022-09-27	8.77	9.39	8.71	9.14	212132
2022-09-28	8.95	9.83	8.79	9.55	277703
2022-09-29	9.47	9.61	9.32	9.43	214577
2022-09-30	9.43	11.00	9.43	10.22	318552
2022-10-03	10.22	10.66	9.81	10.11	240358
2022-10-04	10.05	10.68	9.86	10.61	182277
2022-10-05	10.50	10.69	10.34	10.60	87192
2022-10-06	10.50	10.68	10.22	10.41	123877
2022-10-07	10.49	10.49	10.04	10.13	162281
2022-10-10	10.13	10.39	9.84	9.98	181204
2022-10-11	9.87	10.21	9.47	9.97	345667
2022-10-12	9.97	10.04	9.59	9.84	119678
2022-10-13	9.38	10.14	9.26	10.00	123969
2022-10-14	10.04	10.18	9.67	10.01	144436
2022-10-17	10.22	10.50	9.97	10.34	141491
2022-10-18	10.42	10.51	10.23	10.47	99395
2022-10-19	10.47	10.47	9.75	9.88	319382
2022-10-20	9.82	10.45	9.82	10.39	156047
2022-10-21	10.46	10.66	10.02	10.52	148957
2022-10-24	10.47	10.50	9.76	10.26	136471
2022-10-25	10.17	11.25	10.17	11.25	231603
2022-10-26	11.17	11.92	11.17	11.60	247743
2022-10-27	11.54	11.67	11.10	11.50	145087
2022-10-28	11.89	13.11	11.60	12.88	477101
2022-10-31	12.93	12.94	12.00	12.80	340344
2022-11-01	13.20	13.40	12.86	13.19	287344
2022-11-02	13.35	13.60	12.73	12.97	360921
2022-11-03	12.86	12.86	12.28	12.71	142620
2022-11-04	12.83	12.87	12.00	12.13	187162
2022-11-07	12.38	12.70	12.20	12.62	181505
2022-11-08	12.79	13.09	12.32	12.93	249124
2022-11-09	13.00	13.43	12.28	12.35	255041
2022-11-10	12.49	12.52	11.96	12.18	239493
2022-11-11	12.18	13.03	11.93	12.49	310723
2022-11-14	12.53	13.07	12.28	12.49	264607
2022-11-15	12.71	12.98	12.28	12.37	195317
2022-11-16	12.36	12.80	12.01	12.05	132285
2022-11-17	11.91	12.16	11.56	12.06	148319
2022-11-18	12.17	12.63	11.72	12.29	184257
2022-11-21	12.38	12.64	12.15	12.57	104699
2022-11-22	12.73	12.74	12.31	12.46	103584
2022-11-23	12.47	12.95	12.44	12.56	148357
2022-11-25	12.55	12.95	12.33	12.61	45033
2022-11-28	12.60	12.87	11.81	12.44	331313
2022-11-29	12.39	13.17	12.26	12.91	209687
2022-11-30	12.97	13.42	12.45	12.90	232420
2022-12-01	12.96	14.25	12.82	13.71	644928
2022-12-02	13.47	14.44	13.47	13.94	337758
2022-12-05	14.15	14.15	13.48	13.57	251566
2022-12-06	13.38	13.81	13.18	13.26	225797
2022-12-07	13.25	13.34	11.77	12.18	409567
2022-12-08	12.18	12.86	12.02	12.43	218664
2022-12-09	12.39	13.04	12.39	12.46	334050
2022-12-12	12.45	13.17	12.45	12.95	296809
2022-12-13	13.06	13.43	12.72	13.00	283777
2022-12-14	13.00	13.45	12.89	12.99	260564
2022-12-15	13.03	13.46	12.75	12.81	960194
2022-12-16	12.83	13.25	12.40	13.13	876270
2022-12-19	13.26	13.70	12.86	13.49	439169
2022-12-20	16.80	20.13	16.51	18.59	17983192
2022-12-21	18.64	23.76	18.20	23.21	7059058
2022-12-22	22.44	22.97	20.70	22.05	2612177
2022-12-23	22.25	24.63	21.68	21.89	2449517
2022-12-27	22.01	25.49	21.55	23.83	1978484
2022-12-28	23.82	24.50	21.30	22.05	1376940
2022-12-29	22.02	24.60	21.75	24.41	962273
2022-12-30	24.40	26.23	23.86	26.13	1151616
2023-01-03	26.44	26.44	22.10	24.48	1282227
2023-01-04	24.17	25.34	23.98	25.11	1126011
2023-01-05	24.39	25.85	24.12	25.23	669116
2023-01-06	25.59	26.32	24.70	25.27	855983
2023-01-09	25.62	25.62	23.00	24.00	718544
2023-01-10	23.85	24.18	23.34	23.76	486527
2023-01-11	23.92	23.92	22.68	23.58	460176
2023-01-12	23.58	24.29	23.26	23.80	631320
2023-01-13	23.78	24.84	23.78	23.92	533327
2023-01-17	23.83	24.24	23.43	23.69	449426
2023-01-18	23.50	23.80	22.42	22.74	570717
2023-01-19	22.68	23.25	22.20	23.00	568446
2023-01-20	22.90	23.18	22.18	22.70	502350
2023-01-23	22.70	23.13	22.31	22.53	372854
2023-01-24	22.34	23.08	22.30	23.06	531626
2023-01-25	23.09	24.31	21.56	23.27	1166493
2023-01-26	23.35	23.54	22.22	22.74	343771
2023-01-27	22.64	23.18	22.04	22.43	930322
2023-01-30	22.42	22.64	21.05	21.42	876770
2023-01-31	21.10	22.15	20.80	22.04	724369
2023-02-01	22.00	22.45	20.60	20.80	508478
2023-02-02	21.03	21.03	19.68	20.50	735194
2023-02-03	20.67	21.62	20.05	21.19	425471
2023-02-06	21.28	22.23	20.78	22.00	438816
2023-02-07	22.18	22.57	21.90	22.32	558820
2023-02-08	22.36	22.75	21.91	22.05	722171
2023-02-09	22.16	22.97	21.85	22.49	909662
2023-02-10	22.33	22.61	21.90	22.42	583628
2023-02-13	22.17	22.69	21.79	22.34	554954
2023-02-14	22.13	22.69	21.65	22.50	1478802
2023-02-15	22.35	22.35	21.27	21.79	648395
2023-02-16	21.71	22.26	21.50	21.97	432619
2023-02-17	21.99	22.50	21.45	21.49	637023
2023-02-21	20.80	21.38	20.04	20.54	673556
2023-02-22	20.63	21.73	20.54	21.35	308805
2023-02-23	21.37	21.84	21.03	21.43	267141
2023-02-24	21.45	21.81	20.89	21.26	267799
2023-02-27	21.38	21.65	21.16	21.54	223239
2023-02-28	21.41	21.80	21.18	21.44	203129
2023-03-01	21.50	22.23	21.37	21.78	462095
2023-03-02	21.50	22.03	20.89	21.72	501964
2023-03-03	21.73	22.57	21.50	22.49	757471
2023-03-06	22.58	22.68	21.70	22.45	535753
2023-03-07	21.51	21.80	19.08	20.09	1356632
2023-03-08	19.99	20.63	19.94	20.55	342979
2023-03-09	20.70	20.70	18.59	18.66	1124118
2023-03-10	18.42	18.82	17.88	18.06	623769
2023-03-13	18.83	19.23	18.21	18.86	373140
2023-03-14	19.50	19.51	18.57	18.85	427805
2023-03-15	18.56	18.57	17.95	18.18	345564
2023-03-16	18.08	19.25	18.00	19.19	418008
2023-03-17	19.18	19.19	18.27	18.60	371100
2023-03-20	18.73	19.43	18.52	19.07	351029
2023-03-21	19.38	19.85	19.01	19.60	281491
2023-03-22	19.52	19.59	18.90	19.51	435863
2023-03-23	19.40	20.64	19.28	19.85	407330
2023-03-24	19.72	20.80	19.53	20.63	462691
2023-03-27	20.74	21.10	20.32	20.35	347767
2023-03-28	20.18	20.82	20.06	20.06	218513
2023-03-29	20.18	20.49	19.95	20.18	339148
2023-03-30	20.36	20.47	19.19	19.74	589170
2023-03-31	19.91	20.19	19.65	20.08	491383
2023-04-03	20.15	20.91	20.15	20.84	925333
2023-04-04	20.81	21.36	20.61	20.91	1371121
2023-04-05	20.71	20.83	19.69	20.00	789388
2023-04-06	19.99	20.79	19.73	20.53	596237
2023-04-10	20.47	20.94	20.25	20.82	628867
2023-04-11	20.79	21.91	20.79	21.29	1281291
2023-04-12	21.45	21.64	21.00	21.31	353822
2023-04-13	21.51	21.79	21.38	21.56	339284
2023-04-14	21.49	21.72	20.87	21.47	413486
2023-04-17	21.50	21.70	20.91	21.43	323394
2023-04-18	21.52	22.29	21.04	22.00	1906981
2023-04-19	21.84	23.49	21.56	22.36	980604
2023-04-20	22.01	23.29	22.00	22.52	889913
2023-04-21	22.29	23.80	22.17	23.32	377614
2023-04-24	23.30	23.38	22.68	23.00	360333
2023-04-25	22.84	23.39	22.35	22.60	537218
2023-04-26	22.47	23.00	22.28	22.34	281058
2023-04-27	22.24	22.50	21.36	21.36	377763
2023-04-28	21.32	22.43	20.58	20.95	558610
2023-05-01	20.82	21.03	20.00	20.72	831424
2023-05-02	20.93	21.49	20.58	20.86	389232
2023-05-03	20.73	21.49	20.72	21.19	312284
2023-05-04	21.02	21.04	20.49	20.88	210023
2023-05-05	20.96	21.70	20.91	21.66	196438
2023-05-08	21.73	22.20	21.50	21.87	341630
2023-05-09	22.50	22.99	21.75	22.47	251760
2023-05-10	22.80	23.81	22.58	23.43	223247
2023-05-11	23.29	23.54	21.62	21.98	296982
2023-05-12	21.96	21.96	21.12	21.18	221219
2023-05-15	21.17	22.05	20.90	20.92	860195
2023-05-16	20.52	20.60	19.49	19.72	1156317
2023-05-17	19.86	20.05	18.53	19.43	681222
2023-05-18	19.21	19.44	18.45	19.41	569704
2023-05-19	19.56	20.16	19.19	19.89	265385
2023-05-22	20.26	22.03	20.26	21.33	715639
2023-05-23	21.33	22.00	21.26	21.61	757220
2023-05-24	21.39	22.00	20.98	21.84	667082
2023-05-25	21.90	22.07	21.30	21.55	349127
2023-05-26	21.56	21.83	21.20	21.39	268085
2023-05-30	21.28	21.85	20.76	20.90	415534
2023-05-31	20.85	21.60	20.83	21.52	449520
2023-06-01	21.45	22.04	21.24	21.88	367717
2023-06-02	22.08	22.26	21.01	21.46	269467
2023-06-05	21.57	21.88	21.50	21.74	142896
2023-06-06	21.75	21.75	20.49	20.59	222523
2023-06-07	20.91	20.98	20.06	20.69	244412
2023-06-08	20.60	21.54	20.36	21.10	247221
2023-06-09	21.11	21.50	20.71	21.15	312060
2023-06-12	21.20	22.15	21.11	21.83	408493
2023-06-13	21.83	22.57	21.65	21.75	544279
2023-06-14	21.63	22.18	21.43	21.51	254372
2023-06-15	21.54	21.54	20.72	21.12	499500
2023-06-16	21.00	21.67	20.76	21.23	469223
2023-06-20	21.24	21.54	21.20	21.49	234136
2023-06-21	21.49	21.87	21.15	21.63	501650
2023-06-22	21.56	22.25	21.43	21.61	612356
2023-06-23	21.47	21.70	21.16	21.52	473690
2023-06-26	21.34	21.62	20.26	20.64	693222
2023-06-27	20.96	20.96	19.63	20.22	617454
2023-06-28	20.28	20.95	20.24	20.76	386762
2023-06-29	20.96	20.96	20.54	20.80	350997
2023-06-30	20.90	21.36	20.80	21.14	358362
2023-07-03	21.15	21.52	19.56	20.13	333076
2023-07-05	20.21	20.76	20.12	20.65	692613
2023-07-06	20.55	20.68	20.01	20.15	314509
2023-07-07	20.11	20.51	19.86	19.92	301710
2023-07-10	19.84	20.30	19.53	20.28	335697
2023-07-11	20.25	20.40	19.83	20.34	288041
2023-07-12	20.43	21.26	20.17	20.99	463287
2023-07-13	21.04	22.02	20.74	21.73	588931
2023-07-14	21.85	22.21	21.11	22.09	394980
2023-07-17	22.09	23.07	21.69	21.74	409857
2023-07-18	21.68	21.84	21.07	21.07	211144
2023-07-19	21.08	21.58	20.66	20.98	282988
2023-07-20	21.06	21.26	20.33	21.17	437125
2023-07-21	21.21	21.63	20.89	21.22	139383
2023-07-24	21.13	21.13	19.63	20.00	459943
2023-07-25	20.50	20.79	19.82	19.86	229495
2023-07-26	19.71	20.38	19.34	20.19	243335
2023-07-27	20.24	20.31	19.95	20.10	171903
2023-07-28	20.14	21.80	20.14	21.76	358562
2023-07-31	21.77	22.09	21.32	22.09	234476
2023-08-01	22.06	22.06	21.12	21.45	269490
2023-08-02	21.17	21.43	20.40	20.64	187348
2023-08-03	21.00	22.36	19.88	20.04	382242
2023-08-04	20.19	20.50	19.68	19.93	355388
2023-08-07	19.75	19.97	18.95	19.04	319233
2023-08-08	19.06	19.42	18.17	18.25	705901
2023-08-09	18.21	18.89	17.44	18.78	409118
2023-08-10	18.83	19.08	18.59	18.97	249220
2023-08-11	18.90	19.18	18.47	18.51	613671
2023-08-14	18.44	18.67	18.15	18.40	234408
2023-08-15	18.21	18.49	18.00	18.17	133619
2023-08-16	18.12	18.29	17.71	17.90	266826
2023-08-17	17.92	18.01	17.35	17.68	283458
2023-08-18	17.50	18.49	17.38	18.20	309121
2023-08-21	18.23	19.39	17.99	19.05	334820
2023-08-22	19.07	19.32	18.91	19.15	143310
2023-08-23	19.29	19.76	19.03	19.70	154552
2023-08-24	19.80	19.81	19.28	19.45	230752
2023-08-25	19.56	20.21	19.01	19.52	150066
2023-08-28	19.67	20.03	19.39	19.45	94212
2023-08-29	19.45	19.83	18.74	18.74	161339
2023-08-30	18.52	18.68	17.79	18.50	518605
2023-08-31	18.63	19.74	18.45	19.43	244417
2023-09-01	19.56	20.05	19.29	19.40	156073
2023-09-05	19.41	19.69	19.32	19.51	277275
2023-09-06	19.57	19.99	19.18	19.27	287008
2023-09-07	19.15	19.43	18.93	19.22	363600
2023-09-08	19.22	20.07	19.19	19.66	184294
2023-09-11	19.41	19.41	19.41	19.41	19529
2023-09-12	19.36	20.04	19.16	19.87	168663
2023-09-13	19.88	19.88	18.14	18.30	386697
2023-09-14	18.33	18.74	17.76	18.15	207412
2023-09-15	18.09	18.19	17.55	17.61	254527
2023-09-18	17.59	17.85	17.09	17.17	182691
2023-09-19	17.21	17.77	16.90	17.24	268542
2023-09-20	17.27	17.37	16.80	16.94	196508
2023-09-21	16.81	17.66	16.61	16.73	298062
2023-09-22	16.85	17.15	16.57	16.57	413639
2023-09-25	16.67	16.79	16.38	16.56	221903
2023-09-26	16.64	16.90	16.43	16.49	156119
2023-09-27	16.61	16.96	16.35	16.94	207005
2023-09-28	16.95	17.19	16.40	16.52	142459
2023-09-29	16.59	16.83	16.17	16.30	179369
2023-10-02	16.48	16.92	15.31	15.47	279744
2023-10-03	15.39	15.96	14.91	15.36	372474
2023-10-04	15.39	15.43	15.06	15.17	192487
2023-10-05	15.06	15.16	14.72	15.07	503516
2023-10-06	15.02	15.36	14.53	15.01	642966
2023-10-09	14.83	15.14	14.55	14.92	256202
2023-10-10	14.90	14.90	14.16	14.75	736476
2023-10-11	14.76	15.17	14.12	14.21	273072
2023-10-12	14.20	14.20	13.34	13.61	354023
2023-10-13	13.62	13.62	13.04	13.41	463496
2023-10-16	13.37	14.02	13.31	13.91	294585
2023-10-17	13.94	14.48	13.32	13.75	416610
2023-10-18	13.75	13.75	13.25	13.49	805866
2023-10-19	13.42	13.93	13.17	13.31	371942
2023-10-20	13.26	13.39	12.75	12.86	430180
2023-10-23	12.84	12.84	12.43	12.43	333336
2023-10-24	12.42	12.79	12.21	12.49	396698
2023-10-25	12.65	12.97	11.89	11.94	527038
2023-10-26	11.95	13.21	11.83	13.05	1765641
2023-10-27	13.19	13.55	12.89	13.24	580461
2023-10-30	13.31	13.50	13.16	13.40	278457
2023-10-31	13.36	14.03	13.09	13.95	282095
2023-11-01	14.05	14.50	13.99	14.28	620562
2023-11-02	14.50	15.43	14.50	14.94	540523
2023-11-03	15.32	15.56	15.00	15.37	332837
2023-11-06	15.38	16.06	14.99	15.12	459884
2023-11-07	15.29	15.38	14.33	14.65	423334
2023-11-08	14.67	14.79	14.05	14.11	246324
2023-11-09	14.59	14.59	13.64	13.68	270811
2023-11-10	13.66	13.92	13.32	13.72	670313
2023-11-13	13.59	14.35	13.43	14.24	364070
2023-11-14	14.54	15.21	14.44	15.04	316987
2023-11-15	15.14	15.28	14.29	14.35	315679
2023-11-16	14.30	14.30	13.30	13.69	348867
2023-11-17	14.14	14.62	13.73	14.55	223470
2023-11-20	14.56	14.90	14.40	14.73	203552
2023-11-21	14.73	14.93	14.35	14.35	135566
2023-11-22	14.40	14.41	13.96	14.05	234670
2023-11-24	14.23	14.45	14.10	14.24	119483
2023-11-27	14.13	14.17	13.63	13.86	444320
2023-11-28	14.12	14.12	13.40	13.44	384974
2023-11-29	13.62	13.81	12.98	13.10	497141
2023-11-30	13.25	13.91	13.11	13.52	422340
2023-12-01	13.50	13.58	12.85	13.52	486378
2023-12-04	13.65	13.98	13.29	13.68	676947
2023-12-05	13.72	13.84	13.46	13.49	354554
2023-12-06	13.43	13.84	13.32	13.33	308923
2023-12-07	13.47	14.12	13.24	13.67	429834
2023-12-08	13.67	14.66	13.41	14.62	646556
2023-12-11	14.65	14.65	13.93	14.20	541412
2023-12-12	14.20	14.80	14.10	14.73	339052
2023-12-13	14.77	15.12	14.17	15.12	357182
2023-12-14	15.33	16.54	14.95	16.52	1374153
2023-12-15	16.55	17.29	16.40	17.27	1077461
2023-12-18	17.55	17.82	17.12	17.73	765341
2023-12-19	17.82	18.20	17.22	17.48	548276
2023-12-20	17.48	17.70	16.55	16.58	643167
2023-12-21	16.77	16.78	16.15	16.37	268214
2023-12-22	16.73	17.85	16.63	17.56	600003
2023-12-26	18.42	20.15	18.31	19.99	1632723
2023-12-27	20.36	20.50	19.59	20.47	706752
2023-12-28	20.54	21.33	20.06	20.16	786700
2023-12-29	20.41	21.12	19.81	19.88	762745
2024-01-02	19.20	19.49	18.31	18.81	795354
2024-01-03	18.64	19.72	18.52	19.59	922614
2024-01-04	19.58	20.67	19.50	20.04	720551
2024-01-05	20.00	20.18	19.35	19.55	615450
2024-01-08	19.57	20.64	19.52	20.24	567174
2024-01-09	19.74	19.76	17.36	18.83	2071321
2024-01-10	18.80	20.11	18.80	19.85	886182
2024-01-11	19.67	19.67	18.75	18.86	688899
2024-01-12	19.01	19.26	17.87	17.94	683841
2024-01-16	17.67	18.05	17.39	17.42	522912
2024-01-17	17.27	17.40	17.01	17.24	522823
2024-01-18	17.33	17.73	16.88	17.18	469483
2024-01-19	17.22	17.87	16.95	17.17	421875
2024-01-22	16.90	17.28	16.52	17.13	676334
2024-01-23	17.19	17.62	16.82	17.04	719175
2024-01-24	17.31	17.45	16.95	16.99	348079
2024-01-25	17.28	17.92	17.00	17.88	286474
2024-01-26	17.88	18.19	17.69	17.89	242249
2024-01-29	17.96	19.17	17.73	19.07	306461
2024-01-30	19.09	19.09	18.22	18.40	436056
2024-01-31	18.41	19.27	18.35	18.35	407707
2024-02-01	18.80	19.10	18.47	18.52	329079
2024-02-02	18.39	18.39	17.37	18.31	457612
2024-02-05	18.06	18.06	17.46	17.57	305927
2024-02-06	17.44	18.07	17.00	17.19	548753
2024-02-07	17.20	17.30	16.29	16.34	576649
2024-02-08	16.26	16.53	15.55	16.28	571558
2024-02-09	16.48	17.08	16.13	17.01	472621
2024-02-12	17.00	17.41	17.00	17.20	406681
2024-02-13	17.00	17.71	16.80	16.96	570196
2024-02-14	17.32	17.68	16.94	17.45	527273
2024-02-15	17.57	17.60	16.63	16.75	934160
2024-02-16	16.75	17.22	16.57	17.20	442209
2024-02-20	17.23	17.58	16.85	17.00	352315
2024-02-21	17.11	17.60	16.42	16.59	346042
2024-02-22	16.92	17.24	16.42	16.80	456523
2024-02-23	16.89	16.94	16.44	16.49	770254
2024-02-26	16.49	17.76	16.42	17.63	300647
2024-02-27	18.00	18.51	17.83	17.91	465758
2024-02-28	17.92	17.92	17.10	17.26	323572
2024-02-29	17.86	18.35	17.02	17.22	529612
2024-03-01	17.50	18.49	17.24	18.19	478846
2024-03-04	18.47	18.47	17.26	17.28	583868
2024-03-05	17.20	17.80	16.60	16.96	583919
2024-03-06	17.05	17.30	16.82	16.82	238138
2024-03-07	16.68	17.03	16.68	16.73	777689
2024-03-08	17.05	17.05	15.92	16.23	404246
2024-03-11	16.32	16.54	15.90	15.91	306734
2024-03-12	15.80	16.48	15.34	16.48	793622
2024-03-13	16.58	17.12	16.37	16.69	295280
2024-03-14	16.55	16.55	15.34	15.54	531054
2024-03-15	15.56	15.87	15.56	15.65	266156
2024-03-18	15.76	15.92	15.35	15.53	286763
2024-03-19	15.50	15.60	15.12	15.30	404028
2024-03-20	15.30	16.14	15.11	15.93	413369
2024-03-21	16.10	16.53	15.88	15.95	363263
2024-03-22	15.97	16.13	15.85	16.07	364289
2024-03-25	16.10	16.51	15.63	15.71	294308
2024-03-26	16.09	16.71	15.90	16.14	397379
2024-03-27	16.41	16.77	15.81	16.50	359388
2024-03-28	16.60	16.73	15.80	16.09	309349
2024-04-01	16.15	16.20	15.60	16.05	308587
2024-04-02	15.95	16.05	15.65	15.93	262886
2024-04-03	15.76	16.24	15.72	16.23	402062
2024-04-04	16.32	17.15	16.32	16.54	625816
2024-04-05	16.30	17.25	16.30	17.02	569741
2024-04-08	17.12	17.20	16.74	16.88	290056
2024-04-09	16.87	17.16	16.21	16.47	491947
2024-04-10	16.01	16.43	15.96	16.27	252411
2024-04-11	16.25	16.41	15.93	16.17	340967
2024-04-12	16.01	16.20	15.63	15.91	667111
2024-04-15	15.95	16.19	15.75	15.80	321867
2024-04-16	16.06	16.45	15.86	16.20	547642
2024-04-17	16.49	16.57	16.00	16.40	348627
2024-04-18	16.37	16.45	15.94	16.10	490010
2024-04-19	16.02	16.20	15.43	15.72	718556
2024-04-22	15.84	16.06	15.48	15.72	459032
2024-04-23	15.70	16.00	15.51	15.59	359330
2024-04-24	15.86	15.95	15.16	15.24	316407
2024-04-25	15.13	15.45	14.90	15.31	499479
2024-04-26	15.34	15.60	15.25	15.47	260511
2024-04-29	15.60	15.86	15.44	15.56	329258
2024-04-30	15.46	15.62	15.45	15.45	366602
2024-05-01	15.45	15.73	15.19	15.22	517518
2024-05-02	15.57	15.90	15.20	15.75	689321
2024-05-03	15.86	15.87	15.47	15.69	507486
2024-05-06	15.69	15.70	14.72	14.95	601004
2024-05-07	15.15	15.15	14.60	14.79	328543
2024-05-08	14.73	15.14	14.70	14.88	422787
2024-05-09	15.26	15.26	14.71	14.75	730367
2024-05-10	14.70	15.11	14.70	14.85	762317
2024-05-13	14.88	15.00	13.78	13.88	914118
2024-05-14	13.97	14.21	13.61	13.88	580253
2024-05-15	14.01	14.22	13.89	13.95	399990
2024-05-16	14.00	14.12	13.33	13.36	721532
2024-05-17	13.42	13.50	12.97	13.00	1161990
2024-05-20	13.05	13.28	12.72	12.78	630196
2024-05-21	12.75	12.90	12.45	12.50	754544
2024-05-22	12.50	12.93	12.50	12.60	784488
2024-05-23	12.60	12.80	11.95	12.00	834685
2024-05-24	12.13	12.23	11.95	12.04	419884
2024-05-28	12.35	13.33	12.27	12.43	1260700
2024-05-29	12.32	12.36	11.79	11.85	762324
2024-05-30	12.00	12.00	11.39	11.48	561383
2024-05-31	11.55	12.55	11.45	12.07	1338260
2024-06-03	12.58	12.70	11.75	11.96	1473288
2024-06-04	11.97	12.60	11.93	12.10	1109634
2024-06-05	12.40	12.40	11.92	12.14	1453070
2024-06-06	12.18	12.65	11.90	12.01	534233
2024-06-07	11.97	12.22	11.79	12.13	769829
2024-06-10	12.15	12.68	11.95	12.65	642768
2024-06-11	12.73	13.38	12.20	13.37	968759
2024-06-12	13.64	14.90	13.60	14.75	1279004
2024-06-13	15.00	17.00	14.70	15.56	3200661
2024-06-14	15.61	16.45	14.95	15.14	1158470
2024-06-17	15.16	17.00	15.14	16.66	1624297
2024-06-18	16.71	16.96	15.45	15.50	992744
2024-06-20	15.61	15.89	14.59	14.69	1104165
2024-06-21	14.64	15.07	14.53	15.00	1228210
2024-06-24	15.55	16.03	15.09	15.69	1824645
2024-06-25	15.76	15.96	14.80	15.04	2773217
2024-06-26	15.28	15.58	14.60	14.69	2117969
2024-06-27	14.80	16.06	14.59	15.44	10235912
2024-06-28	15.20	15.34	14.14	14.46	2154366
2024-07-01	14.35	15.55	14.15	15.51	2116525
2024-07-02	15.42	15.51	14.86	15.46	1054519
2024-07-03	15.34	16.04	15.15	15.71	809977
2024-07-05	15.67	16.28	15.56	16.11	1352211
2024-07-08	16.17	17.03	15.80	17.01	1822505
2024-07-09	17.24	17.30	16.61	17.04	1298567
2024-07-10	17.06	18.07	16.91	17.93	1333261
2024-07-11	18.03	21.44	17.96	21.22	3733812
2024-07-12	21.32	21.94	20.09	20.82	2843685
2024-07-15	20.83	22.02	20.83	21.50	1980753
2024-07-16	21.46	22.41	20.96	22.26	1437733
2024-07-17	21.92	22.93	21.23	22.84	1760690
2024-07-18	22.70	23.72	21.86	22.58	2342045
2024-07-19	22.56	23.60	22.50	22.95	1179293
2024-07-22	22.96	23.27	22.29	22.88	1205196
2024-07-23	22.68	23.05	22.30	22.48	612605
2024-07-24	22.12	22.48	20.93	21.07	1604162
2024-07-25	21.00	22.40	20.90	22.15	882617
2024-07-26	22.38	23.00	22.01	22.73	617894
2024-07-29	22.89	23.24	22.50	22.61	728218
2024-07-30	22.99	23.11	21.74	22.03	583633
2024-07-31	22.29	23.00	22.08	22.66	708642
2024-08-01	22.78	23.31	22.15	22.61	756442
2024-08-02	21.70	21.86	20.41	21.02	958489
2024-08-05	18.74	20.76	18.51	20.16	1436195
2024-08-06	20.36	21.18	19.95	20.96	779098
2024-08-07	21.15	21.28	19.45	19.53	913229
2024-08-08	20.09	21.76	19.75	21.60	1130850
2024-08-09	21.76	23.60	21.56	22.62	1134037
2024-08-12	22.96	25.00	22.50	24.68	1460128
2024-08-13	24.36	28.26	23.79	26.73	3357920
2024-08-14	27.11	27.63	26.33	27.31	1646640
2024-08-15	27.71	28.83	26.89	27.25	1701596
2024-08-16	27.15	28.20	26.95	27.49	1346454
2024-08-19	27.51	28.04	26.89	27.62	1238795
2024-08-20	27.13	28.34	27.02	27.47	1064498
2024-08-21	27.89	28.03	27.38	27.99	1005048
2024-08-22	27.98	28.10	26.35	27.05	827915
2024-08-23	27.44	27.99	26.39	26.88	937055
2024-08-26	26.67	27.73	26.30	26.69	664627
2024-08-27	26.40	27.28	26.40	27.17	837251
2024-08-28	26.91	27.26	26.31	26.91	519085
2024-08-29	27.14	27.45	25.89	26.01	416456
2024-08-30	26.06	27.70	25.89	27.48	1237140
2024-09-03	27.23	27.75	26.41	27.21	655695
2024-09-04	26.94	27.53	26.60	27.52	395193
2024-09-05	27.34	28.52	24.50	27.03	2429408
2024-09-06	27.04	27.39	25.50	26.39	1469468
2024-09-09	26.72	27.77	25.79	27.49	836333
2024-09-10	27.53	28.24	26.90	28.04	741104
2024-09-11	28.00	30.45	27.92	30.15	2993714
2024-09-12	30.13	30.73	29.65	29.99	1218444
2024-09-13	30.15	30.57	29.30	29.78	1076307
2024-09-16	29.82	30.62	29.82	30.16	668605
2024-09-17	30.54	30.54	28.78	29.19	470027
2024-09-18	29.19	30.51	28.91	29.23	510028
2024-09-19	29.85	30.17	29.14	29.40	645430
2024-09-20	29.47	30.30	29.39	29.99	837391
2024-09-23	30.32	30.46	28.85	29.60	1022202
2024-09-24	29.68	29.99	29.11	29.66	808652
2024-09-25	29.61	29.96	27.75	28.26	963780
2024-09-26	28.56	28.71	27.62	27.64	600634
2024-09-27	27.70	29.11	27.54	28.76	950692
2024-09-30	28.60	29.40	28.36	28.77	820529
2024-10-01	28.95	29.18	28.30	28.99	771292
2024-10-02	28.69	29.34	28.44	28.71	608348
2024-10-03	29.30	31.83	29.26	30.81	1898675
2024-10-04	30.81	32.88	30.76	32.01	1174643
2024-10-07	32.17	32.81	31.44	32.05	1026014
2024-10-08	32.00	32.52	31.37	31.77	1508694
2024-10-09	32.12	32.12	31.09	31.75	840615
2024-10-10	31.48	32.20	31.12	31.37	536857
2024-10-11	31.37	32.96	31.12	32.68	1062010
2024-10-14	32.61	34.69	32.50	34.26	1584258
2024-10-15	34.15	34.74	33.40	34.07	759315
2024-10-16	34.07	34.41	33.29	34.03	607525
2024-10-17	33.97	34.72	33.67	34.66	740542
2024-10-18	34.65	35.29	34.33	34.63	994679
2024-10-21	34.56	35.25	34.25	34.97	1197116
2024-10-22	34.53	35.62	34.23	34.87	1104391
2024-10-23	34.53	35.05	34.26	34.93	793643
2024-10-24	34.87	35.21	34.38	34.43	615019
2024-10-25	34.40	35.08	33.57	33.86	822214
2024-10-28	34.00	34.25	33.03	33.11	549266
2024-10-29	33.02	33.87	32.90	33.67	423272
2024-10-30	33.09	34.77	33.09	34.19	1373297
2024-10-31	34.00	34.33	33.31	33.93	641870
2024-11-01	34.42	35.09	34.01	34.98	891626
2024-11-04	33.55	39.38	31.60	38.15	3326248
2024-11-05	39.05	39.40	37.80	38.39	1213237
2024-11-06	38.39	38.56	36.74	37.59	1019272
2024-11-07	37.54	38.25	36.49	38.18	623804
2024-11-08	38.50	38.87	37.52	38.58	1195675
2024-11-11	38.97	40.03	38.73	39.87	1488393
2024-11-12	39.35	40.13	38.78	39.00	1604083
2024-11-13	39.00	39.50	36.84	36.93	823285
2024-11-14	37.49	37.49	34.95	35.37	1032206
2024-11-15	35.01	35.97	34.71	35.66	988179
2024-11-18	35.52	36.10	34.51	34.94	1118660
2024-11-19	35.49	38.30	34.97	38.09	1439502
2024-11-20	38.00	39.33	37.61	38.85	1409958
2024-11-21	39.38	39.58	37.86	37.86	815116
2024-11-22	38.11	39.25	37.67	38.81	1242383
2024-11-25	39.35	40.00	38.90	39.68	1414495
2024-11-26	39.85	40.00	39.10	39.84	1223339
2024-11-27	40.00	40.00	39.21	39.90	886952
2024-11-29	40.74	40.76	39.58	39.63	697825
2024-12-02	40.31	40.43	38.92	39.11	621597
2024-12-03	38.81	39.58	38.50	38.66	620817
2024-12-04	38.96	40.04	38.45	39.85	1683382
2024-12-05	39.82	40.25	39.56	40.02	1581088
2024-12-06	40.05	40.75	39.84	40.50	626985
2024-12-09	40.50	40.97	39.54	40.20	866037
2024-12-10	39.50	40.32	39.25	39.45	557262
2024-12-11	39.45	40.35	39.45	39.96	813345
2024-12-12	39.70	40.16	38.77	39.26	526818
2024-12-13	39.22	41.64	39.15	41.42	1218595
2024-12-16	41.66	43.73	41.25	42.68	907981
2024-12-17	43.03	43.43	41.24	41.66	843678
2024-12-18	41.66	43.15	39.67	40.06	951056
2024-12-19	40.01	41.66	39.97	41.22	750168
2024-12-20	40.10	42.86	40.10	42.02	733704
2024-12-23	42.07	45.98	42.07	45.28	1110815
2024-12-24	45.26	45.51	44.77	45.04	258737
2024-12-26	45.04	46.97	44.54	46.72	573519
2024-12-27	46.20	46.46	45.12	46.19	699935
2024-12-30	45.49	47.29	45.35	47.02	769781
2024-12-31	47.12	47.23	45.05	46.44	985311
2025-01-02	46.72	48.91	46.05	48.20	2240708
2025-01-03	48.68	48.96	45.82	46.59	1177942
2025-01-06	46.51	46.54	44.62	44.81	1108944
2025-01-07	46.33	51.80	43.71	49.55	4243026
2025-01-08	49.25	49.30	45.84	46.20	1693501
2025-01-10	47.82	47.82	43.44	45.20	1996282
2025-01-13	45.12	47.79	44.68	46.69	1603326
2025-01-14	46.90	49.65	46.61	48.44	1812462
2025-01-15	48.79	50.45	48.50	50.31	1147360
2025-01-16	50.50	55.42	50.00	53.64	2174259
2025-01-17	53.63	53.79	50.19	51.89	2018832
2025-01-21	51.89	54.00	50.86	53.50	1546148
2025-01-22	53.85	55.91	52.60	54.67	1119930
2025-01-23	54.49	55.03	53.82	54.08	874854
2025-01-24	54.18	55.38	53.00	55.00	645558
2025-01-27	54.50	55.18	53.07	53.69	1168894
2025-01-28	53.71	55.00	53.06	53.22	988427
2025-01-29	52.69	55.75	52.69	54.83	867759
2025-01-30	54.63	58.42	54.63	57.24	2193624
2025-01-31	57.60	58.04	56.62	57.30	1089031
2025-02-03	55.66	60.81	55.42	58.98	2252324
2025-02-04	59.29	60.45	59.29	59.94	1231377
2025-02-05	59.50	62.00	59.18	61.37	2341212
2025-02-06	60.60	61.60	59.60	61.25	1006513
2025-02-07	61.00	61.43	59.52	60.26	1108351
2025-02-10	59.88	60.05	58.63	58.75	982559
2025-02-11	57.50	59.55	57.28	59.33	1012124
2025-02-12	59.75	63.50	58.69	62.70	1802152
2025-02-13	62.50	62.88	60.95	61.67	1251778
2025-02-14	61.67	65.50	61.33	64.21	1882525
2025-02-18	65.17	65.17	62.25	64.25	1156444
2025-02-19	64.02	64.72	63.39	63.98	755804
2025-02-20	63.43	64.69	62.24	64.19	777435
2025-02-21	64.50	68.64	64.34	67.96	2083737
2025-02-24	67.65	67.93	63.60	65.60	2719936
2025-02-25	64.39	65.58	62.22	62.39	2119933
2025-02-26	62.24	65.71	62.24	63.52	1732987
2025-02-27	67.00	69.80	65.22	67.12	2870227
2025-02-28	66.55	69.68	66.39	69.63	1125093
2025-03-03	69.85	70.40	65.63	65.97	1349602
2025-03-04	64.54	68.19	63.70	67.50	1202664
2025-03-05	69.05	69.90	66.90	67.45	1341253
2025-03-06	67.85	69.35	65.58	65.67	1122051
2025-03-07	66.20	67.51	63.03	64.65	1296792
2025-03-10	64.00	64.59	59.50	61.35	1633961
2025-03-11	60.02	63.03	59.51	62.70	1159283
2025-03-12	63.94	68.60	63.94	67.60	1836467
2025-03-13	68.32	68.52	65.24	65.36	1097171
2025-03-14	62.75	64.44	61.34	61.39	2256498
2025-03-17	61.15	67.12	61.00	66.56	1375774
2025-03-18	66.43	66.56	62.95	63.55	881419
2025-03-19	63.00	66.42	63.00	66.09	1049031
2025-03-20	65.78	67.38	65.03	66.27	542824
2025-03-21	65.87	66.91	65.48	66.81	679797
2025-03-24	65.51	67.31	63.79	66.78	1227216
2025-03-25	66.32	66.71	65.52	66.18	726338
2025-03-26	66.01	66.35	63.93	64.18	705637
2025-03-27	63.68	66.81	63.54	64.51	930133
2025-03-28	64.22	64.41	62.00	62.70	857537
2025-03-31	61.50	63.57	59.40	63.49	1191019
2025-04-01	63.50	63.75	58.40	58.54	2239967
2025-04-02	57.00	61.01	55.37	60.29	1691409
2025-04-03	57.42	59.25	56.71	58.09	1670856
2025-04-04	55.38	56.48	52.93	53.90	2073960
2025-04-07	49.40	55.45	47.20	54.30	2929972
2025-04-08	55.39	57.44	52.15	54.17	1777159
2025-04-09	52.77	58.42	47.81	57.91	3107583
2025-04-10	57.48	57.48	51.74	53.93	1007205
2025-04-11	54.28	57.90	53.69	57.71	963709
2025-04-14	59.31	59.83	57.05	57.81	859720
2025-04-15	58.05	59.60	57.80	58.47	478508
2025-04-16	58.34	58.88	57.04	58.30	600626
2025-04-17	58.30	59.87	58.14	58.92	740942
2025-04-21	59.64	61.64	58.88	60.07	885407
2025-04-22	60.30	62.14	59.69	62.01	1239311
2025-04-23	62.68	65.50	62.68	63.31	1187565
2025-04-24	64.10	66.75	62.66	64.78	1462826
2025-04-25	65.31	66.07	64.11	65.46	766944
2025-04-28	66.10	69.32	65.60	68.83	2238285
2025-04-29	74.18	74.18	68.10	73.22	5644307
2025-04-30	73.00	74.15	71.33	72.07	1470048
2025-05-01	72.80	73.00	69.00	72.26	1616873
2025-05-02	72.74	73.93	71.19	72.73	1449076
2025-05-05	72.50	73.60	71.80	72.25	781901
2025-05-06	70.93	72.12	69.24	70.07	1102350
2025-05-07	70.67	70.90	68.65	69.14	1091728
2025-05-08	69.52	70.00	64.57	66.26	2267266
2025-05-09	66.51	67.86	62.81	63.32	1938063
2025-05-12	61.62	68.36	60.50	67.53	1430432
2025-05-13	67.29	68.23	66.13	67.57	751484
2025-05-14	68.00	69.10	66.97	67.24	1312856
2025-05-15	66.99	69.65	66.65	69.53	652297
2025-05-16	69.84	72.10	69.02	71.31	916160
2025-05-19	69.87	72.89	69.87	72.58	1168148
2025-05-20	73.00	75.47	72.15	74.73	1613984
2025-05-21	74.61	75.60	72.68	74.09	1045234
2025-05-22	73.77	75.43	72.39	72.69	1223372
2025-05-23	71.99	75.46	71.00	75.06	861552
2025-05-27	76.00	76.92	74.49	75.61	1129037
2025-05-28	75.64	75.64	73.43	73.93	933397
2025-05-29	74.00	77.98	73.14	77.49	1458043

Explore More About VRNA

Coins representing dividend payouts and trends

VRNA Dividend History

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

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

VRNA Stock Split History

Discover Verona Pharma plc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

VRNA Historical Prices

Explore Verona Pharma plc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics