MGY Historical Prices

Summary

Key Stock Metrics

19.09

(April 9, 2025)

52-Week Low

29.02

(November 22, 2024)

52-Week High

30.31

(June 8, 2022)

All-Time High

23.51

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-06-29	10.00	10.00	10.00	10.00	1078
2017-06-30	10.25	10.25	10.05	10.06	3270
2017-07-03	0.00	0.00	0.00	10.06	20
2017-07-06	0.00	0.00	0.00	10.06	10
2017-07-07	9.98	9.98	9.70	9.84	1350
2017-07-13	9.85	9.85	9.85	9.85	200
2017-07-17	9.90	9.90	9.90	9.90	1000
2017-07-20	9.80	9.95	9.80	9.90	47500
2017-07-21	9.90	9.90	9.90	9.90	9307
2017-07-31	0.00	0.00	0.00	9.90	10
2017-08-03	0.00	0.00	0.00	9.90	2
2017-08-07	9.88	9.88	9.88	9.88	300
2017-08-15	9.80	9.80	9.70	9.70	2950
2017-08-16	9.76	9.82	9.76	9.80	131702
2017-08-17	9.80	9.80	9.80	9.80	100000
2017-08-18	9.80	9.80	9.80	9.80	15000
2017-08-21	9.80	9.80	9.80	9.80	2100
2017-08-23	9.80	9.80	9.79	9.80	3500
2017-08-24	9.80	9.80	9.77	9.80	227972
2017-08-28	9.83	9.85	9.78	9.78	1000
2017-08-31	9.85	9.85	9.84	9.84	1000
2017-09-01	9.85	9.85	9.81	9.81	360
2017-09-05	9.85	9.85	9.81	9.85	28100
2017-09-06	9.85	9.85	9.82	9.82	26650
2017-09-07	9.85	9.85	9.84	9.85	25801
2017-09-08	9.85	9.85	9.80	9.85	27268
2017-09-11	0.00	0.00	0.00	9.85	50
2017-09-12	9.80	9.85	9.79	9.80	23663
2017-09-13	9.85	9.85	9.80	9.80	5470
2017-09-14	9.80	9.80	9.80	9.80	55565
2017-09-15	9.70	9.84	9.70	9.80	2600
2017-09-19	9.71	9.83	9.70	9.83	1863
2017-09-21	9.83	9.84	9.80	9.81	420
2017-09-26	9.71	9.77	9.71	9.77	860
2017-09-29	9.75	9.75	9.75	9.77	44002
2017-10-03	9.70	9.70	9.70	9.70	500
2017-10-05	9.70	9.84	9.70	9.83	571400
2017-10-06	9.85	10.07	9.83	9.86	213100
2017-10-11	9.86	9.86	9.75	9.86	21950
2017-10-16	9.90	9.90	9.90	9.90	12947
2017-10-17	9.80	9.80	9.80	9.80	100000
2017-10-18	10.04	10.04	9.90	9.90	400
2017-10-19	10.06	10.06	9.72	9.83	2500
2017-10-23	9.93	9.93	9.86	9.86	1350
2017-10-24	10.06	10.06	9.80	9.80	113500
2017-10-25	9.80	9.80	9.80	9.80	33000
2017-10-26	9.77	9.81	9.77	9.77	112218
2017-10-30	0.00	0.00	0.00	9.77	50
2017-10-31	9.77	9.77	9.75	9.76	128693
2017-11-01	9.74	9.76	9.74	9.76	1100
2017-11-06	9.73	9.73	9.73	9.73	300000
2017-11-10	9.72	9.72	9.72	9.72	30400
2017-11-14	9.86	9.86	9.72	9.72	207975
2017-11-16	9.85	9.85	9.85	9.85	350
2017-11-17	9.70	9.70	9.70	9.70	400050
2017-11-20	9.70	9.70	9.70	9.70	50000
2017-11-21	9.72	9.72	9.72	9.72	2458
2017-11-28	9.69	9.69	9.69	9.69	700
2017-11-29	0.00	0.00	0.00	9.69	10
2017-11-30	9.68	9.68	9.68	9.68	4290
2017-12-01	9.68	9.72	9.67	9.72	3949479
2017-12-04	9.74	9.75	9.74	9.74	2847
2017-12-06	9.74	9.74	9.74	9.74	100
2017-12-07	9.75	9.75	9.70	9.72	27846
2017-12-11	9.68	9.72	9.68	9.72	25900
2017-12-12	9.73	9.74	9.73	9.74	45100
2017-12-13	9.74	9.74	9.73	9.74	35200
2017-12-14	9.75	9.75	9.75	9.75	77239
2017-12-15	9.75	9.75	9.75	9.75	1008
2017-12-18	9.74	9.75	9.74	9.75	14675
2017-12-19	9.74	9.74	9.69	9.74	7600
2017-12-20	9.76	9.77	9.73	9.73	19000
2017-12-29	9.75	9.75	9.74	9.74	500
2018-01-03	9.74	9.74	9.67	9.73	169691
2018-01-04	9.77	9.80	9.75	9.80	4100
2018-01-05	9.78	9.78	9.76	9.76	380
2018-01-08	9.73	9.73	9.73	9.73	225000
2018-01-09	9.73	9.78	9.73	9.77	294901
2018-01-12	9.77	9.77	9.75	9.75	5988
2018-01-16	9.76	9.78	9.76	9.78	88023
2018-01-17	9.77	9.77	9.73	9.74	8028
2018-01-19	9.77	9.77	9.76	9.76	500
2018-01-22	9.80	9.80	9.73	9.73	8160
2018-01-24	9.73	9.74	9.73	9.73	25200
2018-01-26	9.75	9.75	9.73	9.73	550
2018-01-31	0.00	0.00	0.00	9.73	51
2018-02-02	9.75	9.75	9.73	9.75	7438
2018-02-05	9.75	9.75	9.75	9.75	100
2018-02-06	9.73	9.76	9.72	9.73	701700
2018-02-08	9.70	9.70	9.70	9.70	8350
2018-02-09	9.70	9.75	9.70	9.70	9810
2018-02-12	9.71	9.73	9.71	9.71	5450
2018-02-13	9.70	9.72	9.70	9.70	7800
2018-02-14	9.70	9.75	9.70	9.70	1950
2018-02-15	9.71	9.71	9.69	9.69	3800
2018-02-20	0.00	0.00	0.00	9.69	2
2018-02-21	9.71	9.73	9.70	9.72	11110
2018-02-26	9.76	9.78	9.70	9.72	25135
2018-02-27	9.72	9.72	9.72	9.72	11100
2018-02-28	9.75	9.75	9.74	9.74	200
2018-03-01	9.75	9.75	9.75	9.75	200
2018-03-09	0.00	0.00	0.00	9.75	32
2018-03-13	0.00	0.00	0.00	9.75	56
2018-03-19	9.76	9.78	9.73	9.73	420
2018-03-20	10.20	10.30	10.15	10.16	9395382
2018-03-21	10.24	10.24	10.16	10.18	813452
2018-03-22	10.20	10.20	10.14	10.15	459037
2018-03-23	10.15	10.18	10.11	10.13	457348
2018-03-26	10.13	10.15	10.13	10.15	209918
2018-03-27	10.18	10.18	10.11	10.12	121758
2018-03-28	10.13	10.15	10.05	10.09	436380
2018-03-29	10.06	10.12	10.05	10.11	394125
2018-04-02	10.05	10.11	10.05	10.10	7727
2018-04-03	10.08	10.10	10.07	10.07	2725
2018-04-04	10.08	10.10	10.08	10.09	55205
2018-04-05	10.07	10.08	10.07	10.08	759
2018-04-06	10.06	10.06	10.06	10.06	297
2018-04-09	10.10	10.10	10.07	10.10	112764
2018-04-10	10.07	10.09	10.06	10.07	592527
2018-04-11	10.08	10.10	10.07	10.10	530601
2018-04-12	10.10	10.10	10.06	10.06	1068145
2018-04-13	10.07	10.09	10.07	10.09	49501
2018-04-16	10.10	10.10	10.07	10.09	756331
2018-04-17	10.08	10.10	10.06	10.06	11361
2018-04-18	10.08	10.15	10.08	10.14	1918825
2018-04-19	10.12	10.14	10.12	10.14	1453037
2018-04-20	10.12	10.15	10.12	10.12	47440
2018-04-23	10.12	10.15	10.12	10.14	219147
2018-04-24	10.12	10.14	10.12	10.13	367524
2018-04-25	10.15	10.15	10.13	10.15	1625369
2018-04-26	10.15	10.25	10.15	10.18	660082
2018-04-27	10.18	10.32	10.18	10.27	3291118
2018-04-30	10.30	10.38	10.26	10.32	645490
2018-05-01	10.31	10.34	10.27	10.33	1719627
2018-05-02	10.33	10.35	10.30	10.33	1608029
2018-05-03	10.30	10.34	10.25	10.30	885123
2018-05-04	10.30	10.33	10.30	10.31	138866
2018-05-07	10.34	10.35	10.30	10.34	638815
2018-05-08	10.33	10.33	10.25	10.26	194253
2018-05-09	10.34	10.34	10.27	10.30	2142463
2018-05-10	10.33	10.40	10.32	10.38	775489
2018-05-11	10.40	10.40	10.34	10.38	1494478
2018-05-14	10.44	10.60	10.36	10.50	2536931
2018-05-15	10.50	10.65	10.48	10.62	2150111
2018-05-16	10.61	10.74	10.59	10.67	1145319
2018-05-17	10.70	10.87	10.69	10.77	2130115
2018-05-18	10.77	10.80	10.66	10.75	1064965
2018-05-21	10.80	10.85	10.70	10.76	258058
2018-05-22	10.80	10.80	10.68	10.68	1122257
2018-05-23	10.65	10.70	10.49	10.50	652325
2018-05-24	10.55	10.55	10.35	10.35	238284
2018-05-25	10.39	10.41	10.28	10.28	96063
2018-05-29	10.23	10.37	10.23	10.32	1630790
2018-05-30	10.40	10.53	10.32	10.42	1539672
2018-05-31	10.34	10.50	10.34	10.50	271342
2018-06-01	10.55	10.61	10.49	10.50	610445
2018-06-04	10.52	10.60	10.45	10.51	2155388
2018-06-05	10.48	10.58	10.45	10.49	1192687
2018-06-06	10.52	10.60	10.47	10.54	1433674
2018-06-07	10.58	10.70	10.58	10.65	1526668
2018-06-08	10.64	10.70	10.64	10.70	820476
2018-06-11	10.67	10.77	10.66	10.74	923507
2018-06-12	10.74	10.83	10.74	10.77	707362
2018-06-13	10.79	10.85	10.73	10.82	3582613
2018-06-14	10.85	10.85	10.71	10.82	116222
2018-06-15	10.78	10.85	10.67	10.71	663476
2018-06-18	10.74	10.80	10.59	10.62	347262
2018-06-19	10.60	10.60	10.51	10.52	466810
2018-06-20	10.49	10.64	10.49	10.56	762397
2018-06-21	10.56	10.71	10.50	10.53	180834
2018-06-22	10.60	10.70	10.55	10.69	997496
2018-06-25	10.66	10.70	10.55	10.59	737746
2018-06-26	10.60	10.70	10.57	10.67	693408
2018-06-27	10.70	10.85	10.61	10.75	2150285
2018-06-28	10.77	10.89	10.75	10.80	701371
2018-06-29	10.82	10.97	10.72	10.87	2206209
2018-07-02	10.93	10.96	10.87	10.90	790115
2018-07-03	10.98	11.08	10.80	10.89	1828043
2018-07-05	10.85	10.97	10.84	10.89	827751
2018-07-06	10.90	10.97	10.79	10.97	1112369
2018-07-09	10.97	11.00	10.89	11.00	765791
2018-07-10	11.07	11.07	10.96	11.05	1469985
2018-07-11	11.28	11.51	11.11	11.30	3831347
2018-07-12	11.46	11.65	11.39	11.47	2312944
2018-07-13	11.51	11.65	11.51	11.59	1138564
2018-07-16	11.70	11.70	11.47	11.49	860051
2018-07-17	11.54	11.90	11.45	11.78	1781751
2018-07-18	11.80	11.83	11.71	11.82	587297
2018-07-19	11.83	11.99	11.75	11.93	1698451
2018-07-20	11.95	12.88	11.93	12.55	3269862
2018-07-23	12.60	12.75	12.37	12.69	954626
2018-07-24	12.64	12.85	12.33	12.78	1967674
2018-07-25	12.99	13.00	12.68	12.76	1386855
2018-07-26	12.71	12.87	12.36	12.39	907779
2018-07-27	12.46	12.64	11.92	12.18	738108
2018-07-30	12.29	12.80	12.25	12.26	405710
2018-07-31	12.18	12.50	12.10	12.30	367041
2018-08-01	12.50	12.70	12.01	12.53	1148418
2018-08-02	13.00	13.20	12.82	12.90	3807633
2018-08-03	12.85	13.14	12.68	13.09	372483
2018-08-06	13.13	13.20	12.80	12.85	598955
2018-08-07	12.92	13.11	12.74	12.95	570887
2018-08-08	12.96	13.09	12.76	12.83	584342
2018-08-09	12.77	13.06	12.77	12.88	621386
2018-08-10	12.88	13.05	12.75	12.80	905993
2018-08-13	12.71	12.87	12.28	12.50	572162
2018-08-14	12.80	13.40	12.80	12.92	1934315
2018-08-15	13.06	13.06	12.23	12.66	1789981
2018-08-16	12.70	13.23	12.70	13.04	807844
2018-08-17	13.25	13.25	13.01	13.10	372152
2018-08-20	13.25	13.48	13.12	13.40	749792
2018-08-21	13.70	13.90	13.53	13.70	1927517
2018-08-22	13.93	14.09	13.75	13.91	3175320
2018-08-23	13.95	14.02	13.83	13.90	1254397
2018-08-24	13.93	14.00	13.89	13.93	402964
2018-08-27	14.00	14.10	13.84	13.91	896444
2018-08-28	13.90	14.00	13.51	13.60	578467
2018-08-29	13.65	13.86	13.60	13.68	401655
2018-08-30	13.72	14.03	13.71	13.95	1337598
2018-08-31	13.83	13.98	13.64	13.86	435358
2018-09-04	14.07	14.16	13.70	13.87	1200391
2018-09-05	13.73	13.81	13.57	13.76	487554
2018-09-06	13.82	13.90	13.53	13.60	916145
2018-09-07	13.59	13.59	13.21	13.39	790404
2018-09-10	13.40	13.76	13.40	13.75	2516522
2018-09-11	13.92	13.95	13.63	13.82	1516295
2018-09-12	13.93	14.09	13.83	13.99	1400443
2018-09-13	14.08	14.26	13.87	14.22	2213977
2018-09-14	14.21	14.63	14.21	14.53	3050812
2018-09-17	14.57	14.62	14.07	14.09	1447922
2018-09-18	14.14	14.40	14.12	14.36	1510680
2018-09-19	14.40	14.55	14.20	14.45	3309368
2018-09-20	14.54	14.70	14.44	14.58	3086521
2018-09-21	14.62	14.74	14.23	14.39	5131583
2018-09-24	14.41	14.56	14.35	14.53	2274837
2018-09-25	14.51	14.52	14.30	14.45	2250665
2018-09-26	14.38	14.75	14.32	14.67	1710376
2018-09-27	14.75	14.98	14.66	14.94	2155954
2018-09-28	14.92	15.16	14.87	15.01	1353081
2018-10-01	15.01	15.23	14.82	15.11	999007
2018-10-02	15.20	15.20	14.85	14.85	982319
2018-10-03	14.92	15.20	14.66	15.20	1561522
2018-10-04	15.13	15.19	14.74	14.83	1087447
2018-10-05	14.83	14.95	14.61	14.94	428783
2018-10-08	14.85	14.91	14.55	14.58	1148912
2018-10-09	14.55	14.76	14.42	14.59	1133311
2018-10-10	14.60	14.60	13.99	14.08	2010989
2018-10-11	14.00	14.03	13.53	13.67	990606
2018-10-12	13.81	14.19	13.60	14.15	2096955
2018-10-15	14.21	14.32	14.08	14.23	602186
2018-10-16	14.24	14.63	14.20	14.51	1054521
2018-10-17	14.50	14.69	13.91	14.03	1407114
2018-10-18	14.04	14.16	13.85	14.06	915204
2018-10-19	14.18	14.18	13.86	13.97	752394
2018-10-22	13.93	14.10	13.38	13.67	631118
2018-10-23	13.50	13.76	13.23	13.50	1326746
2018-10-24	13.43	13.64	12.88	12.88	711854
2018-10-25	12.98	13.29	12.82	13.14	1122725
2018-10-26	12.90	13.35	12.78	13.12	1023400
2018-10-29	13.16	13.24	12.41	12.54	817806
2018-10-30	12.54	12.65	12.18	12.42	1393814
2018-10-31	12.58	12.79	12.35	12.45	964518
2018-11-01	12.58	12.80	12.35	12.44	975979
2018-11-02	12.53	12.55	12.18	12.29	840947
2018-11-05	12.34	12.68	12.34	12.60	840535
2018-11-06	12.63	12.66	12.41	12.59	816851
2018-11-07	12.71	12.80	12.47	12.59	1041998
2018-11-08	12.55	12.56	12.21	12.25	878465
2018-11-09	12.09	12.15	11.86	12.07	980162
2018-11-12	11.95	12.14	11.63	11.70	1326714
2018-11-13	12.10	12.40	11.68	11.94	2306201
2018-11-14	12.06	12.41	11.79	12.11	1550745
2018-11-15	12.09	12.89	11.96	12.88	1702049
2018-11-16	12.93	13.10	12.80	12.95	1156105
2018-11-19	12.97	13.02	12.70	12.71	1055734
2018-11-20	12.68	12.86	12.01	12.16	1099005
2018-11-21	12.23	12.74	12.23	12.56	756087
2018-11-23	12.15	12.37	12.02	12.28	413595
2018-11-26	12.44	12.71	12.40	12.67	812053
2018-11-27	12.49	12.71	12.21	12.43	1250152
2018-11-28	12.42	12.75	12.26	12.29	1435149
2018-11-29	12.31	12.70	12.26	12.52	1722462
2018-11-30	12.37	12.43	11.87	12.18	1895890
2018-12-03	12.42	12.78	12.40	12.59	1924558
2018-12-04	12.60	12.60	11.94	12.20	1204393
2018-12-06	11.96	11.96	11.30	11.69	869199
2018-12-07	11.84	12.20	11.80	11.95	854127
2018-12-10	11.79	11.90	11.41	11.51	636745
2018-12-11	11.59	11.78	11.07	11.31	641513
2018-12-12	11.45	11.57	11.12	11.12	488844
2018-12-13	11.14	11.41	11.05	11.40	804026
2018-12-14	11.19	11.33	10.99	11.00	1183553
2018-12-17	10.96	11.09	10.57	10.73	836940
2018-12-18	10.86	10.99	10.65	10.67	1287488
2018-12-19	10.78	10.98	10.50	10.79	772447
2018-12-20	10.60	10.79	10.50	10.60	1185237
2018-12-21	10.80	10.87	10.48	10.66	3742679
2018-12-24	10.47	10.53	10.01	10.09	971552
2018-12-26	10.15	10.86	9.88	10.86	1084871
2018-12-27	10.76	10.89	10.33	10.78	986207
2018-12-28	10.90	10.95	10.57	10.76	511433
2018-12-31	10.87	11.25	10.76	11.21	503672
2019-01-02	10.99	11.51	10.88	11.29	1070302
2019-01-03	11.29	11.46	10.96	11.28	642940
2019-01-04	11.50	11.88	11.39	11.88	804885
2019-01-07	12.06	12.29	11.80	11.93	1105260
2019-01-08	12.26	12.42	12.15	12.17	1158370
2019-01-09	12.42	12.68	12.21	12.31	1867197
2019-01-10	12.24	12.50	12.03	12.40	1442120
2019-01-11	12.28	12.36	12.04	12.16	1361860
2019-01-14	12.07	12.51	11.98	12.30	890692
2019-01-15	12.34	12.43	12.23	12.34	623357
2019-01-16	12.31	12.44	12.12	12.21	882651
2019-01-17	12.18	12.48	12.09	12.41	770764
2019-01-18	12.51	12.71	12.45	12.64	1432844
2019-01-22	12.44	12.49	12.05	12.11	1233342
2019-01-23	12.22	12.22	11.73	11.96	793690
2019-01-24	11.97	12.42	11.81	12.39	3076269
2019-01-25	12.57	12.75	12.23	12.30	3200727
2019-01-28	11.99	12.08	11.84	11.99	906118
2019-01-29	11.99	12.14	11.77	11.80	1116224
2019-01-30	11.81	12.28	11.81	12.20	845840
2019-01-31	12.29	12.33	11.98	12.04	592533
2019-02-01	12.01	12.21	11.91	11.94	661730
2019-02-04	11.95	11.96	11.78	11.94	537236
2019-02-05	11.92	11.94	11.45	11.47	968835
2019-02-06	11.44	11.65	11.33	11.55	893875
2019-02-07	11.48	11.56	11.18	11.18	956265
2019-02-08	11.08	11.20	10.95	11.05	1287224
2019-02-11	11.00	11.28	10.83	11.27	1027968
2019-02-12	11.39	12.07	11.39	12.03	1223265
2019-02-13	12.00	12.35	11.98	12.23	1062902
2019-02-14	12.13	12.58	12.13	12.39	1157232
2019-02-15	12.47	12.74	12.42	12.73	1065130
2019-02-19	12.60	12.74	12.48	12.64	1052123
2019-02-20	12.53	12.77	12.47	12.67	636562
2019-02-21	12.57	12.66	12.23	12.24	1067650
2019-02-22	12.41	12.56	12.25	12.56	862049
2019-02-25	12.52	12.65	12.28	12.52	729728
2019-02-26	12.26	12.64	12.00	12.26	1810017
2019-02-27	12.24	12.66	12.18	12.47	1351221
2019-02-28	12.51	12.54	12.16	12.30	1071917
2019-03-01	12.40	12.59	12.24	12.41	1116109
2019-03-04	12.40	12.80	12.29	12.79	1577141
2019-03-05	12.78	12.90	12.64	12.66	1324002
2019-03-06	12.65	12.68	12.20	12.24	856067
2019-03-07	12.26	12.36	12.05	12.24	770134
2019-03-08	12.18	12.24	12.00	12.22	1536725
2019-03-11	12.28	12.42	12.19	12.40	1184464
2019-03-12	12.40	12.53	12.24	12.31	1278373
2019-03-13	12.42	12.60	12.34	12.57	1479352
2019-03-14	12.59	12.69	12.49	12.60	920713
2019-03-15	12.51	12.70	12.40	12.55	2159510
2019-03-18	12.59	12.80	12.38	12.77	1325935
2019-03-19	12.74	12.77	12.26	12.33	1424579
2019-03-20	12.25	12.51	12.23	12.44	1682485
2019-03-21	12.45	12.57	12.25	12.49	1407322
2019-03-22	12.37	12.43	11.92	11.92	1050627
2019-03-25	11.87	12.08	11.72	11.98	989779
2019-03-26	12.10	12.22	11.98	12.11	1109028
2019-03-27	12.08	12.23	11.86	12.14	687399
2019-03-28	12.07	12.25	11.95	12.12	797419
2019-03-29	12.28	12.37	11.97	12.00	534939
2019-04-01	12.21	12.46	12.05	12.44	1238919
2019-04-02	12.49	12.60	12.37	12.47	647753
2019-04-03	12.63	12.63	12.41	12.50	1058925
2019-04-04	12.48	12.78	12.37	12.78	701409
2019-04-05	12.80	13.00	12.72	12.80	905071
2019-04-08	12.88	13.11	12.84	12.97	929413
2019-04-09	13.16	13.44	13.00	13.28	1253485
2019-04-10	13.30	13.42	13.25	13.34	722989
2019-04-11	13.29	13.36	13.14	13.28	469045
2019-04-12	13.72	13.75	13.55	13.66	774696
2019-04-15	13.55	13.79	13.33	13.39	939349
2019-04-16	13.41	13.49	13.21	13.33	773438
2019-04-17	13.48	13.61	13.35	13.61	1248892
2019-04-18	13.66	13.70	13.48	13.55	540521
2019-04-22	13.73	13.83	13.66	13.77	581292
2019-04-23	13.83	13.97	13.58	13.92	1180133
2019-04-24	13.99	14.13	13.76	13.84	628757
2019-04-25	13.76	13.96	13.65	13.69	603608
2019-04-26	13.55	13.71	13.29	13.49	769680
2019-04-29	13.47	13.48	13.28	13.39	526189
2019-04-30	13.41	13.41	13.14	13.18	596588
2019-05-01	13.21	13.32	12.95	12.96	785480
2019-05-02	12.78	12.94	12.53	12.62	1146423
2019-05-03	12.75	12.99	12.61	12.98	821116
2019-05-06	12.78	13.28	12.73	13.13	1271352
2019-05-07	12.97	13.03	12.28	12.56	2658794
2019-05-08	12.51	13.14	12.45	12.90	1265286
2019-05-09	12.78	12.89	12.64	12.84	1271826
2019-05-10	12.79	12.99	12.62	12.65	986484
2019-05-13	12.48	12.63	12.25	12.40	1225645
2019-05-14	12.51	12.59	12.32	12.40	1262474
2019-05-15	12.35	12.47	12.26	12.39	1121787
2019-05-16	12.38	12.70	12.38	12.57	762355
2019-05-17	12.45	12.59	12.34	12.36	488748
2019-05-20	12.44	12.73	12.35	12.45	754690
2019-05-21	12.50	12.66	12.35	12.63	760716
2019-05-22	12.50	12.54	12.16	12.28	803841
2019-05-23	12.15	12.21	11.72	11.76	1225038
2019-05-24	11.87	11.97	11.40	11.57	674312
2019-05-28	11.57	11.65	11.36	11.48	2096896
2019-05-29	11.29	11.42	11.18	11.42	810166
2019-05-30	11.40	11.45	11.19	11.29	812139
2019-05-31	11.09	11.16	11.00	11.03	848434
2019-06-03	11.12	11.13	10.92	11.05	892635
2019-06-04	11.05	11.20	10.91	11.03	1336552
2019-06-05	10.99	11.05	10.69	10.72	974362
2019-06-06	10.73	10.90	10.71	10.87	1190787
2019-06-07	11.23	11.92	11.17	11.67	4588131
2019-06-10	11.70	11.76	11.20	11.20	1458472
2019-06-11	11.31	11.35	11.15	11.18	968541
2019-06-12	11.15	11.17	10.67	10.73	1337655
2019-06-13	10.91	11.15	10.76	10.86	1028892
2019-06-14	10.84	10.97	10.60	10.60	1038023
2019-06-17	10.55	11.05	10.50	10.84	1149812
2019-06-18	10.92	11.36	10.87	11.17	936907
2019-06-19	11.09	11.36	10.94	11.09	843448
2019-06-20	11.32	11.65	11.32	11.58	1249196
2019-06-21	11.60	11.67	11.37	11.48	2392513
2019-06-24	11.45	11.57	11.34	11.38	756547
2019-06-25	11.40	11.46	11.18	11.18	667357
2019-06-26	11.37	11.60	11.24	11.53	965001
2019-06-27	11.55	11.77	11.48	11.51	1117577
2019-06-28	11.49	11.62	11.14	11.58	14588882
2019-07-01	11.76	12.02	11.49	11.70	1728109
2019-07-02	11.63	11.63	11.26	11.37	1170273
2019-07-03	11.39	11.44	11.19	11.31	760068
2019-07-05	11.27	11.41	11.19	11.34	657576
2019-07-08	11.27	11.54	11.26	11.45	1515687
2019-07-09	11.40	11.51	11.21	11.27	1618022
2019-07-10	11.39	11.50	11.15	11.29	1346886
2019-07-11	11.25	11.25	10.75	10.87	2255667
2019-07-12	10.87	10.91	10.63	10.87	1651209
2019-07-15	10.94	10.99	10.64	10.95	1919624
2019-07-16	10.92	11.01	10.61	10.86	1350294
2019-07-17	10.85	10.87	10.66	10.67	1318997
2019-07-18	10.60	10.71	10.40	10.67	3676197
2019-07-19	10.66	10.89	10.52	10.80	2430962
2019-07-22	10.84	11.03	10.74	10.84	1307008
2019-07-23	10.85	11.11	10.78	11.10	1131368
2019-07-24	11.08	11.15	10.91	11.09	1435802
2019-07-25	11.16	11.26	10.86	10.93	1680088
2019-07-26	10.95	11.01	10.79	10.79	1173021
2019-07-29	10.78	10.88	10.38	10.60	985201
2019-07-30	10.53	11.19	10.46	11.18	978201
2019-07-31	11.18	11.49	11.10	11.18	1226403
2019-08-01	10.97	10.97	10.33	10.36	1794630
2019-08-02	10.38	10.47	10.14	10.40	1379555
2019-08-05	10.12	10.20	9.66	9.97	1624529
2019-08-06	10.02	10.28	9.69	9.94	1372496
2019-08-07	9.75	10.04	9.27	9.83	3036512
2019-08-08	9.94	10.14	9.73	9.94	1945597
2019-08-09	10.01	10.35	9.98	10.09	1592635
2019-08-12	10.05	10.08	9.83	9.98	1091398
2019-08-13	9.99	10.32	9.81	10.13	1269607
2019-08-14	9.86	9.92	9.57	9.80	1282335
2019-08-15	9.79	9.87	9.64	9.84	1218514
2019-08-16	9.88	10.16	9.78	10.12	1369498
2019-08-19	10.33	10.51	10.29	10.47	1607275
2019-08-20	10.37	10.41	10.14	10.25	839139
2019-08-21	10.42	10.47	10.23	10.39	1521167
2019-08-22	10.43	10.47	10.18	10.24	1037831
2019-08-23	10.06	10.28	9.84	9.91	1952239
2019-08-26	10.01	10.16	9.87	9.96	1195809
2019-08-27	10.07	10.12	9.79	9.86	1338560
2019-08-28	9.94	10.15	9.89	10.11	1245292
2019-08-29	10.25	10.39	10.15	10.24	1635136
2019-08-30	10.36	10.55	10.04	10.21	871002
2019-09-03	9.96	10.35	9.86	10.26	1297024
2019-09-04	10.47	10.48	10.13	10.28	1974798
2019-09-05	10.38	10.61	10.19	10.34	1806989
2019-09-06	10.28	10.39	10.14	10.33	785271
2019-09-09	10.36	10.73	10.36	10.70	1452272
2019-09-10	10.72	10.91	10.66	10.80	2230093
2019-09-11	10.91	11.28	10.78	10.94	1846317
2019-09-12	10.61	10.93	10.50	10.78	1060923
2019-09-13	10.88	11.04	10.63	10.75	1638085
2019-09-16	11.59	12.20	11.44	12.17	2772055
2019-09-17	12.00	12.14	11.64	11.74	2279022
2019-09-18	11.57	11.89	11.46	11.78	1517233
2019-09-19	11.90	11.90	11.50	11.60	1027114
2019-09-20	11.60	11.78	11.52	11.65	1484931
2019-09-23	11.52	11.85	11.52	11.75	1314721
2019-09-24	11.72	11.73	11.17	11.25	1241049
2019-09-25	11.11	11.29	11.03	11.26	1057919
2019-09-26	11.14	11.14	10.88	11.02	966590
2019-09-27	10.80	11.25	10.72	11.16	1042071
2019-09-30	11.01	11.16	10.90	11.10	1084099
2019-10-01	11.19	11.28	10.63	10.66	1389479
2019-10-02	10.58	10.80	10.14	10.29	1412655
2019-10-03	10.23	10.52	10.14	10.45	1726522
2019-10-04	10.44	10.55	10.28	10.53	877677
2019-10-07	10.58	10.58	10.22	10.25	1115955
2019-10-08	10.10	10.13	9.91	9.98	1824812
2019-10-09	10.10	10.10	9.95	10.00	1528721
2019-10-10	10.06	10.32	9.99	10.26	714765
2019-10-11	10.50	10.69	10.44	10.55	871742
2019-10-14	10.38	10.39	10.17	10.23	2021728
2019-10-15	10.11	10.58	10.09	10.21	842665
2019-10-16	10.17	10.33	10.07	10.09	559121
2019-10-17	10.12	10.39	10.04	10.19	721148
2019-10-18	10.19	10.39	10.03	10.05	1476553
2019-10-21	10.05	10.38	10.03	10.29	1101806
2019-10-22	10.27	10.63	10.24	10.46	1061238
2019-10-23	10.41	10.65	10.30	10.47	885976
2019-10-24	10.60	10.60	10.18	10.38	813142
2019-10-25	10.33	10.58	10.29	10.49	519554
2019-10-28	10.59	10.73	10.46	10.50	1162632
2019-10-29	10.46	10.71	10.31	10.56	647976
2019-10-30	10.59	10.62	10.18	10.21	1139675
2019-10-31	10.16	10.21	9.53	9.82	3337766
2019-11-01	9.93	10.24	9.89	10.15	1211315
2019-11-04	10.32	10.65	10.32	10.52	1560255
2019-11-05	10.75	11.28	10.67	11.19	1396103
2019-11-06	11.12	11.31	10.90	11.05	1406106
2019-11-07	11.26	11.86	11.26	11.63	2139060
2019-11-08	11.51	11.85	11.45	11.80	1053765
2019-11-11	11.62	11.77	11.44	11.49	645690
2019-11-12	11.50	11.81	11.41	11.63	891962
2019-11-13	11.56	11.75	11.50	11.65	591362
2019-11-14	11.67	11.85	11.57	11.62	946929
2019-11-15	11.68	11.82	11.57	11.71	900759
2019-11-18	11.67	11.69	11.36	11.47	834155
2019-11-19	11.36	11.38	11.08	11.24	1506851
2019-11-20	11.26	11.55	11.12	11.50	1196299
2019-11-21	11.52	11.66	11.41	11.60	658916
2019-11-22	11.68	11.70	11.43	11.50	782397
2019-11-25	11.52	11.70	11.46	11.59	818180
2019-11-26	11.60	11.64	11.34	11.38	836276
2019-11-27	11.36	11.43	11.27	11.29	535010
2019-11-29	11.12	11.14	10.83	10.86	563868
2019-12-02	10.95	11.23	10.88	11.19	1096333
2019-12-03	11.03	11.16	10.88	11.04	1229624
2019-12-04	11.18	11.45	11.17	11.30	894415
2019-12-05	11.32	11.41	11.13	11.15	901401
2019-12-06	11.23	11.58	11.15	11.51	1117605
2019-12-09	11.49	11.74	11.38	11.67	1189394
2019-12-10	11.73	11.84	11.64	11.80	1275452
2019-12-11	11.81	11.89	11.73	11.76	1519669
2019-12-12	11.79	12.12	11.78	12.03	1463330
2019-12-13	12.05	12.27	11.74	11.87	2001519
2019-12-16	12.01	12.43	11.98	12.20	2279784
2019-12-17	12.25	12.57	12.22	12.55	1334687
2019-12-18	12.53	12.65	12.33	12.38	1063835
2019-12-19	12.39	12.72	12.34	12.62	1308171
2019-12-20	12.65	12.70	12.38	12.41	2131210
2019-12-23	12.41	12.65	12.38	12.63	1243738
2019-12-24	12.73	12.82	12.52	12.56	475722
2019-12-26	12.62	12.72	12.53	12.66	587580
2019-12-27	12.78	12.85	12.55	12.59	827528
2019-12-30	12.63	12.76	12.52	12.52	1021673
2019-12-31	12.40	12.73	12.36	12.58	627152
2020-01-02	12.69	12.75	12.52	12.63	716834
2020-01-03	12.86	13.03	12.71	12.92	1761047
2020-01-06	12.92	13.29	12.87	13.10	1097431
2020-01-07	13.04	13.09	12.83	12.90	706321
2020-01-08	12.90	12.90	12.29	12.42	1321154
2020-01-09	12.40	12.56	12.15	12.50	1043725
2020-01-10	12.51	12.60	12.36	12.50	772867
2020-01-13	12.46	12.50	12.13	12.32	1140381
2020-01-14	12.46	12.54	12.24	12.41	949795
2020-01-15	12.31	12.47	12.28	12.41	536004
2020-01-16	12.51	12.61	12.42	12.46	489062
2020-01-17	12.50	12.54	12.35	12.36	1033384
2020-01-21	12.31	12.42	12.14	12.14	675190
2020-01-22	12.06	12.06	11.79	11.89	955986
2020-01-23	11.60	11.60	11.42	11.49	1656320
2020-01-24	11.49	11.51	11.10	11.26	1286456
2020-01-27	10.94	11.14	10.92	10.98	1871970
2020-01-28	11.05	11.22	10.92	10.93	1574719
2020-01-29	10.99	11.05	10.59	10.71	1559339
2020-01-30	10.62	10.86	10.51	10.84	1291970
2020-01-31	10.64	10.73	10.40	10.52	1799846
2020-02-03	10.53	10.69	10.27	10.30	1621530
2020-02-04	10.55	10.58	10.30	10.33	957083
2020-02-05	10.50	10.69	10.45	10.54	1462544
2020-02-06	10.55	10.64	10.27	10.29	899309
2020-02-07	10.14	10.24	10.03	10.15	874863
2020-02-10	10.04	10.09	9.78	9.82	787133
2020-02-11	9.96	10.04	9.60	9.61	925963
2020-02-12	9.75	9.86	9.46	9.57	1420970
2020-02-13	9.53	9.61	9.40	9.50	1035117
2020-02-14	9.49	9.70	9.39	9.66	2203678
2020-02-18	9.55	9.61	9.15	9.18	1443725
2020-02-19	9.23	9.41	9.11	9.27	2432688
2020-02-20	9.20	9.32	8.60	8.86	3189838
2020-02-21	8.70	8.70	8.39	8.57	2414949
2020-02-24	8.21	8.26	7.90	8.14	1844156
2020-02-25	8.16	8.17	7.31	7.42	2186330
2020-02-26	7.66	7.76	7.30	7.37	2292933
2020-02-27	7.06	7.42	6.88	7.07	2104764
2020-02-28	6.88	7.51	6.88	7.51	3977862
2020-03-02	7.57	7.67	7.25	7.60	1923240
2020-03-03	7.73	7.90	7.47	7.63	2439801
2020-03-04	7.70	7.75	7.29	7.64	1884494
2020-03-05	7.43	7.50	7.02	7.11	1727690
2020-03-06	6.78	6.95	6.08	6.26	2755614
2020-03-09	4.11	5.38	3.58	5.15	6640350
2020-03-10	5.60	6.05	4.81	5.34	4707393
2020-03-11	4.97	5.08	4.60	4.81	4460651
2020-03-12	4.50	4.94	4.18	4.45	4901658
2020-03-13	4.72	5.11	4.17	4.98	4039951
2020-03-16	4.27	5.05	3.92	4.02	3447985
2020-03-17	4.08	4.32	3.56	3.64	2997105
2020-03-18	3.37	3.70	3.23	3.38	2546842
2020-03-19	3.40	4.49	3.24	4.19	2763662
2020-03-20	4.31	4.79	3.98	3.98	3466454
2020-03-23	3.91	4.05	3.61	3.85	2386834
2020-03-24	4.08	4.26	3.90	4.07	2306445
2020-03-25	4.11	4.31	3.76	4.04	3019991
2020-03-26	4.07	4.63	4.07	4.52	1904230
2020-03-27	4.30	4.43	4.00	4.11	2144010
2020-03-30	4.00	4.11	3.68	3.90	2439011
2020-03-31	3.96	4.20	3.87	4.00	3464502
2020-04-01	3.96	4.00	3.45	3.61	2309514
2020-04-02	3.62	4.45	3.61	3.97	2241039
2020-04-03	4.01	4.27	3.88	3.91	3729468
2020-04-06	4.03	4.11	3.80	3.91	1799194
2020-04-07	4.07	4.35	3.85	3.97	2380067
2020-04-08	4.13	4.36	4.00	4.36	2069004
2020-04-09	4.58	5.17	4.24	4.47	2307833
2020-04-13	4.64	4.86	4.06	4.44	2282173
2020-04-14	4.47	4.64	4.34	4.56	1919839
2020-04-15	4.24	4.34	4.04	4.22	1418781
2020-04-16	4.14	4.14	3.76	3.77	1081719
2020-04-17	3.82	4.13	3.73	4.01	1825167
2020-04-20	3.83	4.06	3.59	3.88	1878844
2020-04-21	3.76	4.03	3.70	3.98	1661239
2020-04-22	4.18	4.55	4.15	4.45	1932518
2020-04-23	4.90	5.57	4.80	5.16	5552783
2020-04-24	5.18	5.32	4.83	5.15	1980633
2020-04-27	5.02	5.31	4.93	5.17	2186491
2020-04-28	5.20	5.53	5.12	5.52	2562406
2020-04-29	5.80	6.37	5.71	6.18	2565346
2020-04-30	6.18	6.56	5.85	6.47	2079057
2020-05-01	6.18	6.31	5.74	5.82	1380139
2020-05-04	5.76	5.97	5.59	5.95	1149934
2020-05-05	6.27	6.45	5.35	5.47	3968522
2020-05-06	5.47	5.50	5.05	5.12	2517403
2020-05-07	5.48	5.54	4.75	4.93	3816442
2020-05-08	5.06	5.13	4.92	5.01	5716999
2020-05-11	4.93	5.15	4.86	5.04	8433284
2020-05-12	5.09	5.63	5.09	5.44	5662177
2020-05-13	5.20	5.34	4.91	5.08	4201899
2020-05-14	5.01	5.33	4.76	5.02	7279999
2020-05-15	5.10	5.69	5.01	5.49	4319869
2020-05-18	5.92	6.18	5.81	6.11	2440043
2020-05-19	6.08	6.27	5.93	5.95	1709649
2020-05-20	6.11	6.34	6.06	6.28	996638
2020-05-21	6.29	6.46	6.22	6.26	1620433
2020-05-22	6.25	6.33	5.82	5.93	1694587
2020-05-26	6.23	6.29	5.94	6.25	1617622
2020-05-27	6.41	6.44	6.13	6.18	1875634
2020-05-28	6.14	6.15	5.82	5.91	1818962
2020-05-29	5.81	5.94	5.51	5.55	2141631
2020-06-01	5.53	5.71	5.38	5.55	1911914
2020-06-02	5.62	5.98	5.62	5.89	1656828
2020-06-03	6.05	6.40	6.01	6.32	2274829
2020-06-04	6.19	6.29	6.01	6.24	1807905
2020-06-05	6.78	7.43	6.77	7.22	2579031
2020-06-08	7.62	7.76	7.02	7.55	3484764
2020-06-09	7.13	7.32	6.67	7.04	1846436
2020-06-10	6.83	6.96	6.44	6.59	1652758
2020-06-11	6.04	6.42	5.81	5.84	1999541
2020-06-12	6.27	6.31	5.91	6.24	1569506
2020-06-15	5.82	6.30	5.76	6.24	1638890
2020-06-16	6.82	6.89	6.28	6.39	2061944
2020-06-17	6.31	6.34	6.02	6.04	1415597
2020-06-18	6.07	6.18	5.91	6.01	1227867
2020-06-19	6.26	6.28	5.81	5.86	2711252
2020-06-22	5.75	6.09	5.63	5.93	3115424
2020-06-23	6.02	6.08	5.85	6.00	2079972
2020-06-24	6.06	6.06	5.48	5.59	3057449
2020-06-25	5.53	5.87	5.49	5.79	2067320
2020-06-26	5.79	5.80	5.44	5.49	5955127
2020-06-29	5.63	6.26	5.63	6.23	3714094
2020-06-30	6.13	6.16	5.88	6.06	2337296
2020-07-01	6.08	6.50	6.08	6.32	2950704
2020-07-02	6.58	6.80	6.42	6.65	2698296
2020-07-06	6.76	6.86	6.48	6.52	2311959
2020-07-07	6.40	6.48	6.31	6.38	1478531
2020-07-08	6.33	6.39	6.18	6.31	2012598
2020-07-09	6.26	6.32	6.01	6.06	2093925
2020-07-10	6.00	6.58	6.00	6.35	1872940
2020-07-13	6.47	6.49	6.03	6.05	1910782
2020-07-14	6.10	6.51	6.00	6.49	1772066
2020-07-15	6.67	6.96	6.64	6.82	1782554
2020-07-16	6.73	6.91	6.54	6.69	1699309
2020-07-17	6.75	7.06	6.55	6.56	1341743
2020-07-20	6.50	6.68	6.44	6.63	1009113
2020-07-21	6.80	7.15	6.80	7.15	1681643
2020-07-22	7.00	7.07	6.82	7.01	1299882
2020-07-23	6.94	7.06	6.79	6.85	1388280
2020-07-24	6.80	6.94	6.67	6.68	1149288
2020-07-27	6.53	6.70	6.40	6.43	1098607
2020-07-28	6.36	6.45	5.94	5.97	2122133
2020-07-29	5.97	6.10	5.91	6.06	1358163
2020-07-30	6.06	6.06	5.71	5.92	1699904
2020-07-31	5.81	5.99	5.78	5.98	1689010
2020-08-03	6.01	6.02	5.79	5.91	1023649
2020-08-04	5.88	6.26	5.87	6.12	1401955
2020-08-05	6.31	6.46	6.17	6.36	1150545
2020-08-06	6.01	6.43	5.88	6.11	1584678
2020-08-07	6.11	6.34	5.97	6.29	1797649
2020-08-10	6.33	6.75	6.30	6.61	1408461
2020-08-11	6.81	7.10	6.74	6.74	1746007
2020-08-12	6.90	7.14	6.80	6.92	1161647
2020-08-13	7.03	7.11	6.75	6.88	1005228
2020-08-14	6.80	7.02	6.78	6.94	703617
2020-08-17	6.88	6.92	6.73	6.83	693288
2020-08-18	6.73	6.75	6.48	6.52	1050430
2020-08-19	6.55	6.61	6.42	6.44	836850
2020-08-20	6.32	6.42	6.15	6.20	1066184
2020-08-21	6.09	6.16	5.97	5.98	898703
2020-08-24	6.03	6.28	5.95	6.23	1386889
2020-08-25	6.31	6.38	6.24	6.30	796650
2020-08-26	6.30	6.32	6.03	6.03	1174363
2020-08-27	6.43	6.72	6.26	6.40	2266283
2020-08-28	6.40	6.72	6.34	6.63	1542301
2020-08-31	6.61	6.64	6.38	6.44	1324209
2020-09-01	6.43	6.53	6.28	6.49	745879
2020-09-02	6.46	6.46	6.22	6.23	970740
2020-09-03	6.24	6.34	6.03	6.05	1626002
2020-09-04	6.20	6.27	5.96	6.10	740866
2020-09-08	6.01	6.01	5.65	5.69	1890664
2020-09-09	5.77	5.89	5.68	5.81	998108
2020-09-10	5.78	5.92	5.76	5.86	2221721
2020-09-11	5.89	6.06	5.78	5.94	2476357
2020-09-14	5.94	5.98	5.64	5.90	1566325
2020-09-15	5.95	6.05	5.86	5.89	1525459
2020-09-16	5.93	6.30	5.88	6.07	2783034
2020-09-17	5.95	6.40	5.91	6.27	2173277
2020-09-18	6.31	6.38	6.04	6.10	3066655
2020-09-21	5.94	5.94	5.52	5.55	2353114
2020-09-22	5.58	5.69	5.47	5.50	2154405
2020-09-23	5.51	5.58	5.15	5.15	1411292
2020-09-24	5.28	5.55	5.13	5.38	2652422
2020-09-25	5.27	5.58	5.25	5.49	2030315
2020-09-28	5.59	5.69	5.45	5.60	1293090
2020-09-29	5.55	5.58	5.26	5.45	1318172
2020-09-30	5.50	5.52	5.14	5.17	1766288
2020-10-01	5.08	5.17	5.00	5.09	2486142
2020-10-02	4.95	5.40	4.87	5.29	2604115
2020-10-05	5.42	5.57	5.38	5.40	1576317
2020-10-06	5.55	5.68	5.10	5.11	1796939
2020-10-07	5.13	5.28	5.10	5.26	1501536
2020-10-08	5.32	5.39	5.18	5.35	1793252
2020-10-09	5.41	5.49	5.11	5.16	1310600
2020-10-12	5.09	5.16	4.96	5.12	2121695
2020-10-13	5.03	5.18	5.02	5.06	892390
2020-10-14	5.02	5.34	5.02	5.14	1356904
2020-10-15	5.03	5.25	4.96	5.25	859745
2020-10-16	5.21	5.26	5.02	5.02	818952
2020-10-19	5.02	5.07	4.88	4.93	1482738
2020-10-20	4.96	5.08	4.90	4.99	846711
2020-10-21	4.95	5.14	4.92	4.99	1244676
2020-10-22	5.05	5.24	4.97	5.20	1352101
2020-10-23	5.22	5.28	4.98	5.02	1352272
2020-10-26	4.90	4.94	4.63	4.72	1714848
2020-10-27	4.68	4.78	4.60	4.70	1002185
2020-10-28	4.56	4.60	4.35	4.35	1621662
2020-10-29	4.30	4.49	4.17	4.45	1551052
2020-10-30	4.42	4.44	4.26	4.34	1233360
2020-11-02	4.40	4.57	4.25	4.53	1385952
2020-11-03	4.66	4.73	4.44	4.44	1231915
2020-11-04	4.40	4.49	4.13	4.14	1679367
2020-11-05	4.18	4.36	4.09	4.13	1692334
2020-11-06	4.38	4.48	4.11	4.17	3365422
2020-11-09	4.70	5.28	4.70	4.99	3973754
2020-11-10	5.12	5.23	4.90	5.15	2883032
2020-11-11	5.23	5.31	5.07	5.20	2176185
2020-11-12	5.05	5.36	5.03	5.15	2069377
2020-11-13	5.21	5.47	5.16	5.44	1325216
2020-11-16	5.72	5.86	5.61	5.85	1856096
2020-11-17	5.73	6.17	5.66	6.02	1831954
2020-11-18	6.11	6.29	5.77	5.77	1941358
2020-11-19	5.75	5.97	5.70	5.97	1253800
2020-11-20	5.90	6.10	5.86	6.00	1681734
2020-11-23	6.13	6.75	6.12	6.63	3363843
2020-11-24	7.04	7.14	6.79	6.97	2301922
2020-11-25	6.84	7.05	6.81	6.90	1685492
2020-11-27	6.80	7.01	6.80	7.00	1244748
2020-11-30	6.73	6.74	6.25	6.25	2143285
2020-12-01	6.46	6.49	6.20	6.23	1944415
2020-12-02	6.11	6.74	6.07	6.46	1852859
2020-12-03	6.56	6.80	6.50	6.76	3524271
2020-12-04	6.94	7.44	6.94	7.41	1904117
2020-12-07	7.37	7.48	7.15	7.33	1963477
2020-12-08	7.31	7.56	7.30	7.50	1220966
2020-12-09	7.62	7.72	7.41	7.57	1542102
2020-12-10	7.50	8.05	7.50	8.05	1418827
2020-12-11	8.00	8.04	7.52	7.72	1588370
2020-12-14	7.91	7.92	7.50	7.50	1205562
2020-12-15	7.62	7.72	7.47	7.67	1222992
2020-12-16	7.84	7.84	7.55	7.55	1531643
2020-12-17	7.62	7.74	7.40	7.63	1478260
2020-12-18	7.65	7.77	7.44	7.47	3134104
2020-12-21	7.04	7.49	7.01	7.35	1430609
2020-12-22	7.27	7.33	7.03	7.03	1113775
2020-12-23	7.17	7.60	7.07	7.53	1049690
2020-12-24	7.51	7.51	7.29	7.36	383509
2020-12-28	7.35	7.47	7.26	7.31	1447847
2020-12-29	7.38	7.45	7.15	7.15	900049
2020-12-30	7.17	7.53	7.17	7.41	903954
2020-12-31	7.32	7.39	7.06	7.06	1233504
2021-01-04	7.21	7.31	7.04	7.26	1271766
2021-01-05	7.39	8.02	7.36	7.95	4071212
2021-01-06	8.10	8.37	7.94	8.36	1872963
2021-01-07	8.44	8.61	8.30	8.50	1386036
2021-01-08	8.59	8.60	8.34	8.46	1329985
2021-01-11	8.18	8.72	8.18	8.72	1208315
2021-01-12	8.94	9.18	8.82	8.96	7562129
2021-01-13	8.99	8.99	8.54	8.69	2699425
2021-01-14	8.74	9.09	8.70	8.96	3793378
2021-01-15	8.73	9.01	8.64	8.74	3787078
2021-01-19	9.00	9.09	8.82	9.02	2900919
2021-01-20	9.11	9.41	8.99	9.17	1498091
2021-01-21	9.18	9.27	8.79	8.92	1907068
2021-01-22	8.61	9.11	8.44	9.11	1082083
2021-01-25	8.97	9.52	8.76	9.44	2701537
2021-01-26	9.62	10.00	9.12	9.13	2126009
2021-01-27	8.91	9.54	8.82	9.06	3003841
2021-01-28	9.21	9.35	8.77	8.87	3223999
2021-01-29	8.76	9.08	8.40	8.47	2188310
2021-02-01	8.64	8.93	8.51	8.84	1351078
2021-02-02	9.05	9.20	8.84	8.90	1807555
2021-02-03	9.00	9.52	9.00	9.47	1580220
2021-02-04	9.57	9.80	9.32	9.66	2667552
2021-02-05	9.85	9.85	9.41	9.51	1810732
2021-02-08	9.64	9.99	9.63	9.90	1760816
2021-02-09	9.77	9.96	9.54	9.79	1895032
2021-02-10	9.89	10.00	9.65	9.89	1590097
2021-02-11	9.96	10.00	9.54	9.68	1509893
2021-02-12	9.57	10.00	9.57	9.93	2295057
2021-02-16	10.00	10.43	10.00	10.20	1967511
2021-02-17	10.24	10.35	9.94	10.31	1965251
2021-02-18	10.26	10.37	9.82	9.86	1457158
2021-02-19	9.93	10.20	9.93	10.11	1218753
2021-02-22	10.20	10.67	10.18	10.29	1853671
2021-02-23	10.61	11.69	9.92	11.64	3229117
2021-02-24	11.97	12.95	11.71	12.72	3092572
2021-02-25	12.79	12.88	12.07	12.19	3541964
2021-02-26	12.04	12.40	11.73	12.06	2351790
2021-03-01	12.50	12.86	11.89	12.06	2063232
2021-03-02	12.08	12.30	11.84	11.85	1592646
2021-03-03	10.82	12.09	10.75	11.68	17943409
2021-03-04	11.72	12.62	11.65	11.97	6154343
2021-03-05	12.42	12.89	11.88	12.84	4662211
2021-03-08	13.15	13.24	12.45	12.80	1976376
2021-03-09	12.81	13.10	12.50	12.78	2852550
2021-03-10	12.71	12.98	12.28	12.65	2314335
2021-03-11	12.96	13.30	12.88	13.12	1929196
2021-03-12	13.25	13.35	12.59	12.72	1371472
2021-03-15	12.57	12.74	12.33	12.63	1252930
2021-03-16	12.34	12.50	11.82	12.13	2161420
2021-03-17	12.03	12.29	11.63	11.86	2449953
2021-03-18	11.78	11.84	10.86	10.95	2661312
2021-03-19	11.00	11.73	10.83	11.69	4149702
2021-03-22	11.61	11.67	11.21	11.47	1892982
2021-03-23	11.00	11.16	10.43	10.74	3346179
2021-03-24	11.07	11.33	10.74	10.82	1860064
2021-03-25	10.51	11.33	10.45	11.33	2107240
2021-03-26	11.66	11.94	11.36	11.92	2252998
2021-03-29	11.76	11.82	11.29	11.52	2110475
2021-03-30	11.39	11.66	11.30	11.62	1571839
2021-03-31	11.60	11.85	11.48	11.48	2137326
2021-04-01	11.64	12.20	11.49	12.19	1560400
2021-04-05	12.12	12.20	11.52	11.68	1406987
2021-04-06	11.86	12.26	11.53	11.74	1752722
2021-04-07	11.78	11.98	11.64	11.97	1406228
2021-04-08	11.83	11.96	11.47	11.72	1943066
2021-04-09	11.71	11.89	11.56	11.65	856086
2021-04-12	11.83	12.01	11.26	11.28	1339086
2021-04-13	11.27	11.30	10.89	10.89	1619766
2021-04-14	11.03	11.98	11.03	11.71	1951224
2021-04-15	11.70	11.74	11.31	11.52	1041358
2021-04-16	11.58	11.58	11.11	11.11	684095
2021-04-19	11.05	11.31	10.88	11.07	1270191
2021-04-20	10.99	11.04	10.43	10.66	1346489
2021-04-21	10.32	10.91	10.29	10.81	1082486
2021-04-22	10.94	10.94	10.63	10.75	1343553
2021-04-23	10.76	11.02	10.68	10.76	1032764
2021-04-26	10.73	11.06	10.67	10.99	1069418
2021-04-27	11.00	11.13	10.74	11.01	907095
2021-04-28	11.07	11.73	11.03	11.62	1478975
2021-04-29	11.85	11.95	11.58	11.70	1247796
2021-04-30	11.42	11.80	11.23	11.26	959452
2021-05-03	11.52	11.55	11.26	11.42	2062063
2021-05-04	11.44	11.56	10.90	11.41	1202716
2021-05-05	11.55	12.47	11.35	12.06	1350197
2021-05-06	12.13	12.13	11.74	12.00	1140036
2021-05-07	11.78	12.35	11.64	12.32	1463846
2021-05-10	12.46	12.82	12.21	12.21	1339111
2021-05-11	11.78	12.34	11.54	11.97	1403215
2021-05-12	12.12	12.46	11.90	11.98	1195024
2021-05-13	11.79	12.34	11.38	11.63	1670682
2021-05-14	11.85	12.54	11.85	12.41	1077828
2021-05-17	12.33	12.85	12.33	12.84	1105259
2021-05-18	12.80	12.89	12.19	12.20	1481757
2021-05-19	11.77	12.13	11.66	11.88	1637478
2021-05-20	11.90	12.00	11.63	11.94	1048425
2021-05-21	12.05	12.14	11.81	11.81	1020609
2021-05-24	12.02	12.22	11.64	12.15	1339057
2021-05-25	12.03	12.17	11.69	11.72	1131250
2021-05-26	11.68	12.24	11.59	12.18	1334091
2021-05-27	12.54	12.60	12.35	12.55	1396518
2021-05-28	12.55	13.00	12.44	12.92	2867836
2021-06-01	13.20	13.80	13.16	13.76	3223946
2021-06-02	14.00	14.50	13.60	14.39	3346593
2021-06-03	14.25	14.43	14.12	14.24	1389478
2021-06-04	14.44	14.47	13.95	14.17	1290358
2021-06-07	14.34	14.59	14.31	14.45	1981532
2021-06-08	14.35	14.96	14.01	14.83	1765632
2021-06-09	14.94	14.95	14.52	14.59	1142323
2021-06-10	14.84	14.84	14.36	14.76	978297
2021-06-11	14.99	15.14	14.89	15.14	1341784
2021-06-14	15.32	15.51	15.02	15.18	1765160
2021-06-15	15.28	16.01	15.18	15.98	2293590
2021-06-16	15.92	16.15	15.63	15.83	1623740
2021-06-17	15.80	16.03	14.65	14.91	3593869
2021-06-18	13.58	14.35	13.53	14.15	5643397
2021-06-21	14.31	14.76	14.18	14.70	2920376
2021-06-22	14.62	15.03	14.43	14.96	1934868
2021-06-23	15.14	15.64	15.02	15.38	2265346
2021-06-24	15.40	15.68	15.25	15.66	1793058
2021-06-25	15.83	16.21	15.65	16.21	4834209
2021-06-28	16.17	16.21	15.01	15.34	2266576
2021-06-29	15.56	15.75	15.19	15.29	1439977
2021-06-30	15.49	15.82	15.38	15.63	1998135
2021-07-01	16.23	16.38	15.99	16.08	2733903
2021-07-02	16.07	16.36	15.93	15.96	1169863
2021-07-06	15.88	15.89	15.01	15.19	1644885
2021-07-07	15.24	15.57	14.79	15.05	1741256
2021-07-08	14.72	15.21	14.60	15.00	1491123
2021-07-09	15.18	15.62	14.92	15.50	1307958
2021-07-12	15.23	15.81	15.06	15.77	961404
2021-07-13	15.69	15.75	15.46	15.50	826509
2021-07-14	15.70	15.88	14.61	14.75	2984063
2021-07-15	14.44	14.85	14.19	14.39	2218979
2021-07-16	14.54	14.56	13.74	13.78	1931153
2021-07-19	13.14	13.51	12.79	13.07	3394982
2021-07-20	13.06	13.72	12.90	13.67	1621778
2021-07-21	14.03	14.32	13.95	14.04	1251296
2021-07-22	14.12	14.15	13.61	13.90	1500873
2021-07-23	14.00	14.00	13.60	13.70	948326
2021-07-26	13.81	14.38	13.81	14.31	1242964
2021-07-27	14.11	14.17	13.60	13.90	1245851
2021-07-28	14.04	14.34	13.79	14.25	1362991
2021-07-29	14.58	14.58	14.04	14.14	703451
2021-07-30	14.05	14.05	13.71	14.00	1208861
2021-08-02	14.09	14.54	13.67	13.89	2387623
2021-08-03	14.21	14.32	13.42	14.09	1856594
2021-08-04	13.80	14.05	13.22	13.34	2820064
2021-08-05	13.57	14.57	13.53	14.23	1531970
2021-08-06	14.76	15.07	14.42	14.48	1216768
2021-08-09	14.02	14.12	13.72	13.89	1037542
2021-08-10	14.08	14.57	13.90	14.34	1694040
2021-08-11	14.27	14.82	13.95	14.81	1242286
2021-08-12	14.74	15.07	14.64	15.00	941206
2021-08-13	14.96	14.97	14.39	14.41	1084814
2021-08-16	14.07	14.22	13.87	13.96	825641
2021-08-17	13.83	14.24	13.70	13.90	715874
2021-08-18	13.90	14.21	13.37	13.37	1414998
2021-08-19	13.05	13.43	12.81	13.08	1957168
2021-08-20	12.92	13.27	12.79	13.20	1160685
2021-08-23	13.74	14.01	13.66	13.96	766798
2021-08-24	14.15	14.37	14.05	14.33	1045248
2021-08-25	14.29	14.74	14.16	14.51	864047
2021-08-26	14.45	14.56	14.16	14.44	1342059
2021-08-27	14.72	15.24	14.69	15.09	1009623
2021-08-30	15.62	15.74	15.17	15.43	1297224
2021-08-31	15.26	15.82	15.15	15.68	1991752
2021-09-01	15.73	15.79	15.36	15.55	1234705
2021-09-02	15.78	16.56	15.78	16.36	1620203
2021-09-03	16.23	16.66	15.84	15.90	1916455
2021-09-07	15.76	15.98	15.62	15.71	1566419
2021-09-08	15.82	16.00	15.45	15.92	1074463
2021-09-09	15.87	16.46	15.75	16.09	1484601
2021-09-10	16.64	16.68	16.00	16.02	1018568
2021-09-13	16.35	16.61	16.04	16.33	1138376
2021-09-14	16.58	16.58	15.82	15.89	982436
2021-09-15	16.31	16.98	16.11	16.93	1627721
2021-09-16	16.84	17.24	16.51	17.19	1313398
2021-09-17	17.19	17.24	16.67	16.71	4236384
2021-09-20	16.08	16.40	15.71	16.15	1694335
2021-09-21	16.50	16.50	15.95	16.03	1268310
2021-09-22	16.38	16.60	16.22	16.29	1351855
2021-09-23	16.30	17.40	16.18	17.28	1763924
2021-09-24	16.54	16.74	16.02	16.62	5707276
2021-09-27	17.08	18.11	16.91	17.84	3922121
2021-09-28	18.20	18.36	17.67	17.89	2569284
2021-09-29	18.00	18.00	17.28	17.53	1831798
2021-09-30	17.68	18.00	17.17	17.79	2586759
2021-10-01	17.79	18.54	17.79	18.44	2415282
2021-10-04	18.80	19.19	18.60	19.18	2382492
2021-10-05	19.43	19.61	18.25	18.96	2713040
2021-10-06	18.57	18.98	18.39	18.75	3040568
2021-10-07	19.03	19.26	18.73	18.94	2916680
2021-10-08	19.28	20.06	19.17	19.79	2955316
2021-10-11	20.36	20.62	19.89	20.00	2238926
2021-10-12	19.89	20.48	19.66	19.86	1939777
2021-10-13	19.60	20.43	19.43	20.27	2978203
2021-10-14	20.68	20.71	20.18	20.45	2189700
2021-10-15	21.10	21.39	20.26	20.26	2608717
2021-10-18	20.62	21.22	20.42	20.71	2010268
2021-10-19	20.84	20.97	20.43	20.49	2037209
2021-10-20	20.20	20.88	19.86	20.83	1922910
2021-10-21	20.82	20.96	20.40	20.61	1358665
2021-10-22	20.76	21.00	20.49	20.95	1861474
2021-10-25	21.24	22.01	21.24	21.78	1772548
2021-10-26	21.84	22.09	21.60	21.95	2231383
2021-10-27	21.60	22.02	21.23	21.34	2291359
2021-10-28	21.31	21.68	21.07	21.38	1899538
2021-10-29	21.28	21.40	20.53	20.88	2114595
2021-11-01	21.15	21.72	21.05	21.65	2345372
2021-11-02	21.55	22.07	20.46	20.66	2409593
2021-11-03	20.23	20.65	20.10	20.24	2103182
2021-11-04	20.93	21.13	20.30	20.40	1922510
2021-11-05	20.77	20.84	20.22	20.69	1227951
2021-11-08	20.90	21.36	20.70	21.06	1659437
2021-11-09	20.98	21.28	20.37	20.97	914539
2021-11-10	20.75	20.85	19.58	20.05	1856444
2021-11-11	20.38	20.59	20.13	20.14	1009678
2021-11-12	19.91	20.40	19.76	20.27	1807283
2021-11-15	20.35	20.51	19.81	20.50	1375775
2021-11-16	20.47	20.55	19.93	20.31	986725
2021-11-17	19.98	20.47	19.46	19.65	1710280
2021-11-18	19.93	20.11	19.34	19.91	1493908
2021-11-19	19.11	19.26	18.46	19.14	2345611
2021-11-22	19.03	19.94	19.03	19.20	1395031
2021-11-23	19.56	20.14	19.35	19.80	1556467
2021-11-24	19.55	20.29	19.55	20.18	880344
2021-11-26	18.80	19.07	18.38	18.82	1684482
2021-11-29	19.54	19.87	18.99	19.35	1202866
2021-11-30	18.78	19.42	18.59	18.97	2459988
2021-12-01	19.60	19.66	18.12	18.14	1793149
2021-12-02	18.03	18.79	17.59	18.58	1863061
2021-12-03	19.00	19.18	18.08	18.35	1461008
2021-12-06	18.82	19.87	18.35	19.58	2295893
2021-12-07	19.01	21.40	18.99	20.67	4140425
2021-12-08	21.04	21.26	20.62	21.02	1946088
2021-12-09	20.67	20.94	20.30	20.32	1935575
2021-12-10	20.66	20.77	19.87	20.44	2304073
2021-12-13	20.25	20.34	19.41	19.65	1607426
2021-12-14	19.27	19.68	19.05	19.19	2056594
2021-12-15	19.10	19.31	17.83	19.10	2806685
2021-12-16	19.29	19.73	18.73	18.79	2245649
2021-12-17	18.46	18.70	17.92	18.51	4343579
2021-12-20	17.78	18.06	17.23	17.87	2176590
2021-12-21	18.19	18.67	18.10	18.66	1642697
2021-12-22	18.51	19.13	18.21	18.86	975976
2021-12-23	18.89	18.99	18.68	18.73	627998
2021-12-27	18.63	19.67	18.30	19.66	873535
2021-12-28	19.68	19.96	19.17	19.34	610701
2021-12-29	19.21	19.54	19.02	19.40	743273
2021-12-30	19.58	19.70	18.88	18.94	655102
2021-12-31	18.65	18.99	18.65	18.87	595918
2022-01-03	19.04	19.83	18.82	19.81	1021838
2022-01-04	19.83	21.18	19.83	21.06	1148958
2022-01-05	20.53	21.10	19.90	19.94	1419714
2022-01-06	20.81	21.27	20.08	20.20	1932625
2022-01-07	20.34	20.41	19.84	19.89	1100374
2022-01-10	19.65	19.89	19.26	19.71	1160976
2022-01-11	20.02	21.24	19.63	21.00	1675724
2022-01-12	21.26	21.50	20.86	21.12	1026073
2022-01-13	20.95	21.48	20.77	21.06	1447798
2022-01-14	21.15	22.25	21.15	22.23	1938958
2022-01-18	22.51	22.84	21.25	21.35	2368601
2022-01-19	21.62	21.80	20.77	21.45	1430598
2022-01-20	21.02	21.67	20.42	20.48	1211094
2022-01-21	20.26	20.53	19.66	19.85	1507560
2022-01-24	19.26	20.71	19.00	20.57	1727055
2022-01-25	20.42	21.91	19.84	21.71	1403009
2022-01-26	22.25	22.73	21.31	21.68	1755386
2022-01-27	22.28	22.66	21.23	21.80	978337
2022-01-28	21.82	22.02	20.90	21.72	1370082
2022-01-31	21.76	22.16	21.01	21.63	1435389
2022-02-01	21.39	22.69	21.21	22.60	1418168
2022-02-02	22.75	23.16	21.88	22.48	1036271
2022-02-03	22.15	23.02	21.91	22.82	1467126
2022-02-04	22.53	23.34	21.78	21.90	4180415
2022-02-07	21.67	22.28	21.28	21.94	1880016
2022-02-08	21.31	21.76	20.45	20.63	2656556
2022-02-09	20.57	21.56	20.52	21.51	2632193
2022-02-10	21.34	22.21	20.81	20.79	1674213
2022-02-11	21.13	21.72	20.95	21.53	1070569
2022-02-14	21.47	21.47	20.60	20.84	1625343
2022-02-15	20.05	20.43	19.84	20.11	1572481
2022-02-16	20.48	21.11	20.14	20.30	1265235
2022-02-17	20.31	21.56	20.25	20.71	1786797
2022-02-18	20.23	20.88	20.15	20.52	1264656
2022-02-22	21.21	21.41	19.90	20.17	1941633
2022-02-23	20.56	21.15	20.28	20.45	1955152
2022-02-24	21.24	21.40	20.18	20.83	2833742
2022-02-25	20.95	20.97	20.31	20.96	1248381
2022-02-28	21.03	22.39	21.00	22.35	2253211
2022-03-01	22.75	23.40	22.17	22.54	2290271
2022-03-02	23.02	23.26	22.30	22.89	1670716
2022-03-03	22.67	22.92	22.06	22.68	1213948
2022-03-04	22.73	23.90	22.68	23.80	1981198
2022-03-07	24.09	25.03	23.21	23.85	2635021
2022-03-08	24.68	25.21	23.17	23.58	2377618
2022-03-09	22.55	23.30	22.02	23.19	2903955
2022-03-10	21.95	23.22	21.90	23.00	10894648
2022-03-11	22.59	22.93	22.01	22.48	2634151
2022-03-14	22.17	22.17	20.95	21.62	3331683
2022-03-15	20.81	22.08	20.50	21.56	3048835
2022-03-16	21.63	21.88	21.20	21.76	2033140
2022-03-17	22.49	23.40	22.40	23.27	1848092
2022-03-18	23.50	23.59	22.91	23.21	4257443
2022-03-21	23.83	24.65	23.78	24.07	2147821
2022-03-22	24.04	24.23	23.22	23.98	1647712
2022-03-23	24.50	24.91	24.30	24.41	1346527
2022-03-24	24.50	24.55	24.11	24.40	1162671
2022-03-25	24.17	25.46	24.17	25.44	1601674
2022-03-28	24.84	24.96	24.28	24.62	1626029
2022-03-29	23.94	24.88	23.65	24.76	1339573
2022-03-30	25.10	25.60	24.45	24.57	1855770
2022-03-31	24.13	24.85	23.53	23.65	1967059
2022-04-01	23.59	24.25	23.47	23.86	1605151
2022-04-04	24.36	24.55	23.87	24.18	2004103
2022-04-05	24.53	24.70	23.86	24.03	1676402
2022-04-06	24.33	24.49	23.29	23.52	1510185
2022-04-07	23.97	24.45	23.56	24.33	1262376
2022-04-08	24.43	25.82	24.43	25.57	1828574
2022-04-11	25.34	25.48	24.41	25.12	1843187
2022-04-12	25.67	26.61	25.43	25.55	1689652
2022-04-13	26.00	26.28	25.50	26.03	1493041
2022-04-14	25.99	26.51	25.91	26.24	1542194
2022-04-18	26.54	26.83	26.14	26.37	1739806
2022-04-19	26.26	26.61	25.82	25.97	1394140
2022-04-20	26.40	26.55	25.83	26.32	931363
2022-04-21	26.57	26.70	24.67	24.90	1288836
2022-04-22	24.63	25.13	23.73	24.01	1625985
2022-04-25	23.20	23.69	22.07	23.42	2536452
2022-04-26	23.34	23.94	22.94	22.95	1225105
2022-04-27	23.17	23.43	22.76	23.05	1225958
2022-04-28	23.31	24.38	22.54	24.03	1337536
2022-04-29	24.00	24.37	23.02	23.24	1304519
2022-05-02	22.83	23.33	22.32	23.14	1470185
2022-05-03	23.22	24.48	23.16	24.35	1547251
2022-05-04	25.00	25.56	24.09	25.46	1084322
2022-05-05	25.63	25.86	24.18	24.89	1212840
2022-05-06	25.31	25.70	24.40	25.67	1684651
2022-05-09	25.05	25.18	22.75	22.99	2472707
2022-05-10	23.16	23.43	21.81	22.27	3454214
2022-05-11	22.97	23.77	22.37	22.50	2270976
2022-05-12	22.44	22.70	21.45	22.61	1916116
2022-05-13	23.16	24.10	23.05	23.73	1679440
2022-05-16	23.73	24.52	23.73	23.90	1414415
2022-05-17	24.27	24.86	24.07	24.60	1335005
2022-05-18	24.65	24.82	23.20	23.77	1967729
2022-05-19	23.15	24.59	23.00	24.05	1660402
2022-05-20	24.33	24.76	23.78	24.52	1197703
2022-05-23	24.70	25.64	24.31	25.63	1531385
2022-05-24	25.48	25.85	24.79	25.51	876081
2022-05-25	25.65	26.61	25.53	26.50	1096945
2022-05-26	26.75	27.50	26.72	26.94	1342544
2022-05-27	26.94	28.28	26.72	28.21	1700910
2022-05-31	28.81	29.15	27.25	27.61	2077793
2022-06-01	28.11	28.53	27.49	28.34	1409699
2022-06-02	26.59	27.45	26.03	27.38	7006355
2022-06-03	27.53	28.10	27.35	28.00	2398276
2022-06-06	28.46	28.48	27.95	28.28	1877967
2022-06-07	27.94	29.73	27.87	29.73	1987309
2022-06-08	30.03	30.31	29.18	29.40	2895056
2022-06-09	29.20	29.57	28.92	29.19	1422665
2022-06-10	28.87	29.16	28.26	28.80	1769533
2022-06-13	27.66	27.93	26.56	27.21	2236547
2022-06-14	27.78	28.14	26.63	27.29	1977830
2022-06-15	27.26	27.66	26.33	27.05	2359862
2022-06-16	26.00	26.48	25.33	25.36	4128528
2022-06-17	25.33	25.66	22.89	23.77	13612930
2022-06-21	24.48	24.79	24.25	24.70	2858619
2022-06-22	23.14	24.17	23.09	23.17	4397527
2022-06-23	23.43	23.51	21.47	21.86	2970016
2022-06-24	22.05	22.62	21.06	21.21	7634919
2022-06-27	21.62	22.31	21.46	21.80	3407673
2022-06-28	22.51	22.92	21.94	22.77	2402115
2022-06-29	23.09	23.31	21.91	22.11	3533655
2022-06-30	21.61	22.18	20.76	20.99	3605499
2022-07-01	21.27	21.47	20.31	21.05	2815128
2022-07-05	20.51	20.60	18.92	19.20	4100876
2022-07-06	18.82	19.36	18.01	19.17	3271580
2022-07-07	19.88	20.61	19.78	20.38	1686369
2022-07-08	20.50	20.86	19.98	20.20	1238845
2022-07-11	19.87	20.03	19.34	19.95	1589419
2022-07-12	19.07	19.62	18.80	19.41	1652199
2022-07-13	19.09	20.02	18.92	19.62	1316726
2022-07-14	18.88	19.39	18.46	19.36	1950493
2022-07-15	19.99	20.00	19.47	19.83	1587710
2022-07-18	20.33	20.86	20.33	20.53	1159862
2022-07-19	20.66	21.84	20.56	21.74	1197943
2022-07-20	21.65	22.34	21.45	22.32	969592
2022-07-21	21.55	21.66	20.84	21.49	1350501
2022-07-22	21.50	21.85	20.80	20.89	1062517
2022-07-25	21.30	22.49	21.08	22.49	1221124
2022-07-26	22.81	22.99	21.98	22.30	1463531
2022-07-27	22.42	23.58	22.35	23.34	1357990
2022-07-28	23.63	23.86	22.80	23.35	1041123
2022-07-29	23.95	24.29	23.67	24.13	1347749
2022-08-01	23.57	23.96	22.96	23.70	1286409
2022-08-02	23.70	24.36	23.21	24.02	2040647
2022-08-03	24.13	24.59	22.54	23.05	2353715
2022-08-04	23.05	23.05	21.74	21.80	1849149
2022-08-05	21.42	22.53	21.24	22.17	1224497
2022-08-08	21.97	22.44	21.89	22.18	1191813
2022-08-09	22.64	22.90	21.91	22.17	1258863
2022-08-10	22.16	22.76	21.57	22.58	1092987
2022-08-11	23.28	23.74	22.93	23.38	1141580
2022-08-12	23.30	23.70	22.96	23.65	1048242
2022-08-15	22.69	23.02	22.08	22.92	1270944
2022-08-16	23.14	23.58	22.25	22.49	1176048
2022-08-17	22.51	23.07	22.32	22.91	1446060
2022-08-18	23.25	24.34	23.17	24.28	1108699
2022-08-19	24.14	24.28	23.57	23.77	1329442
2022-08-22	23.70	23.82	22.62	23.64	1078156
2022-08-23	24.17	24.99	24.12	24.40	1087661
2022-08-24	24.63	25.02	24.23	24.93	1219071
2022-08-25	25.01	25.23	24.50	24.82	1274606
2022-08-26	24.82	25.14	24.41	24.71	668644
2022-08-29	24.56	25.78	24.48	25.34	1534990
2022-08-30	24.78	24.92	23.38	23.82	1466906
2022-08-31	23.12	24.43	22.87	23.87	1539083
2022-09-01	23.27	23.35	22.42	22.52	1634906
2022-09-02	23.09	23.56	23.00	23.18	1281877
2022-09-06	23.54	23.57	22.68	22.69	2224946
2022-09-07	22.11	22.36	21.69	22.05	2104259
2022-09-08	22.14	22.53	21.99	22.35	1470194
2022-09-09	22.95	23.45	22.86	23.18	1274398
2022-09-12	23.61	23.85	23.20	23.62	991726
2022-09-13	23.21	23.79	22.85	22.93	1139464
2022-09-14	23.31	24.45	23.18	24.17	1516291
2022-09-15	23.39	23.67	22.73	22.95	1793366
2022-09-16	23.01	23.01	21.96	22.70	3207904
2022-09-19	21.83	22.75	21.74	22.46	994012
2022-09-20	22.57	22.57	21.86	22.52	1339239
2022-09-21	23.03	23.21	21.55	21.55	3243119
2022-09-22	21.91	22.24	21.10	21.10	1339963
2022-09-23	20.00	20.07	18.79	18.97	4286726
2022-09-26	18.87	19.12	18.17	18.31	2031838
2022-09-27	18.56	19.15	18.18	18.71	1718170
2022-09-28	18.84	19.81	18.59	19.62	2061688
2022-09-29	19.37	19.88	18.97	19.69	1341910
2022-09-30	19.56	20.22	19.31	19.81	1868553
2022-10-03	20.80	21.63	20.72	21.53	2289561
2022-10-04	22.18	22.57	21.75	22.31	2071759
2022-10-05	22.16	23.07	21.95	22.82	2127521
2022-10-06	22.60	23.70	22.49	23.59	1481862
2022-10-07	23.61	24.00	22.93	23.00	1466613
2022-10-10	23.06	23.49	22.46	22.56	943933
2022-10-11	21.94	22.39	21.49	21.77	1183370
2022-10-12	21.60	22.74	21.17	22.68	2578877
2022-10-13	22.28	23.49	22.03	23.21	1445795
2022-10-14	22.79	23.26	21.93	21.98	1044061
2022-10-17	22.50	22.99	22.28	22.59	780577
2022-10-18	22.73	23.17	22.49	23.01	1399704
2022-10-19	22.98	23.94	22.80	23.88	1369440
2022-10-20	24.26	24.57	23.59	23.69	1339500
2022-10-21	23.91	24.92	23.77	24.90	1318326
2022-10-24	24.80	25.37	24.49	25.16	1631925
2022-10-25	25.14	25.36	24.85	25.20	1051604
2022-10-26	25.39	26.15	25.36	25.93	1327520
2022-10-27	26.31	26.47	25.08	25.13	1102519
2022-10-28	25.36	25.72	24.27	24.91	1443584
2022-10-31	24.72	26.07	24.55	25.68	2158402
2022-11-01	25.90	26.21	25.31	25.56	2951327
2022-11-02	26.00	27.00	24.88	24.99	3701429
2022-11-03	25.11	25.69	24.70	25.29	2102285
2022-11-04	25.53	26.34	25.17	26.30	7937729
2022-11-07	26.66	27.53	26.39	27.50	2474193
2022-11-08	27.57	27.57	26.53	27.23	1373033
2022-11-09	26.55	26.62	25.21	25.23	1981078
2022-11-10	25.97	26.06	25.29	26.04	1659651
2022-11-11	26.42	27.18	26.37	27.08	1444427
2022-11-14	26.73	27.55	26.64	26.64	2122848
2022-11-15	26.98	27.46	26.49	27.44	1660840
2022-11-16	27.02	27.05	26.23	26.34	1168234
2022-11-17	26.10	26.13	25.33	26.09	1494555
2022-11-18	25.57	26.31	24.32	26.31	1669416
2022-11-21	25.54	25.71	24.44	25.59	1722052
2022-11-22	26.00	26.72	25.75	26.71	1629177
2022-11-23	26.29	26.55	25.76	25.90	1483917
2022-11-25	26.19	26.37	25.83	25.89	555263
2022-11-28	24.88	25.28	24.57	24.99	1171959
2022-11-29	25.47	25.73	25.14	25.33	1357450
2022-11-30	25.84	26.10	25.40	26.08	1787575
2022-12-01	26.50	26.79	25.48	25.63	2033786
2022-12-02	25.43	25.91	25.43	25.77	1034435
2022-12-05	26.32	26.37	24.02	24.25	1369439
2022-12-06	24.13	24.56	23.21	23.57	1173235
2022-12-07	23.67	23.96	23.03	23.28	852819
2022-12-08	23.89	24.23	22.34	22.48	1646410
2022-12-09	22.49	22.84	22.13	22.15	1181094
2022-12-12	22.35	22.95	22.20	22.75	1986474
2022-12-13	23.19	23.69	22.98	23.22	1566582
2022-12-14	23.37	23.71	22.97	23.21	1563157
2022-12-15	22.98	23.37	22.65	23.37	1505259
2022-12-16	22.64	23.12	22.36	22.91	2802033
2022-12-19	23.16	23.37	22.48	22.57	1129366
2022-12-20	22.47	22.89	22.37	22.71	891550
2022-12-21	23.27	23.46	22.84	23.40	1044894
2022-12-22	23.39	23.39	22.51	23.01	1500847
2022-12-23	23.40	24.10	23.28	24.07	722426
2022-12-27	24.34	24.34	23.84	23.95	745610
2022-12-28	23.74	23.78	22.87	22.94	1125311
2022-12-29	22.76	23.46	22.70	23.34	823832
2022-12-30	23.13	23.47	23.00	23.45	740242
2023-01-03	23.24	23.25	21.79	22.18	1731046
2023-01-04	21.75	22.72	21.52	22.38	1256414
2023-01-05	22.08	22.20	21.15	22.02	2486187
2023-01-06	22.44	22.68	22.00	22.23	1407719
2023-01-09	22.84	23.20	22.41	22.63	1376004
2023-01-10	22.71	22.88	21.99	22.46	1633207
2023-01-11	22.67	22.92	22.30	22.92	1093730
2023-01-12	23.08	23.93	22.81	23.75	1507565
2023-01-13	23.62	23.85	23.25	23.80	1324093
2023-01-17	24.05	24.29	23.50	23.64	1140740
2023-01-18	23.79	24.27	23.01	23.03	1004274
2023-01-19	22.99	23.66	22.74	23.54	1369175
2023-01-20	23.78	23.89	23.37	23.82	993764
2023-01-23	23.97	24.20	23.71	24.05	878399
2023-01-24	23.74	24.04	23.28	23.30	1507725
2023-01-25	23.15	23.34	22.66	23.11	4858656
2023-01-26	23.44	23.90	22.70	23.81	4977702
2023-01-27	23.77	23.98	23.55	23.57	1321722
2023-01-30	23.25	23.42	22.90	22.94	1941344
2023-01-31	22.88	23.63	22.71	23.61	2038825
2023-02-01	23.44	23.56	22.31	23.01	1609622
2023-02-02	22.98	23.38	22.58	22.92	1497240
2023-02-03	22.97	23.81	22.96	23.10	1120503
2023-02-06	23.02	23.19	22.13	22.33	1215075
2023-02-07	22.43	23.48	22.27	23.43	1282398
2023-02-08	23.36	23.49	22.73	22.83	1241773
2023-02-09	22.84	22.94	22.06	22.21	1380732
2023-02-10	22.64	23.57	22.49	23.43	2565573
2023-02-13	23.22	23.52	23.00	23.07	1658542
2023-02-14	22.79	23.17	22.49	23.15	1940903
2023-02-15	22.88	22.94	21.72	22.58	2448744
2023-02-16	22.65	23.03	22.24	22.26	1773194
2023-02-17	21.90	21.93	20.97	21.23	2845003
2023-02-21	21.03	21.53	20.90	20.96	2401820
2023-02-22	21.15	21.16	20.48	20.88	2281556
2023-02-23	21.42	21.77	21.03	21.72	1812345
2023-02-24	21.50	22.04	21.27	22.01	1680137
2023-02-27	22.23	22.34	21.91	22.07	1494063
2023-02-28	22.18	22.42	21.79	21.85	1722002
2023-03-01	21.71	22.44	21.71	22.36	1219658
2023-03-02	22.26	22.98	22.07	22.84	1321942
2023-03-03	22.58	23.43	22.26	23.24	1654136
2023-03-06	22.98	23.22	22.78	22.94	1252814
2023-03-07	22.81	22.91	22.22	22.25	1868692
2023-03-08	22.13	22.36	21.52	21.68	2791112
2023-03-09	21.74	22.10	21.34	21.36	2121672
2023-03-10	21.34	21.50	20.75	20.81	1678234
2023-03-13	20.23	20.88	19.90	20.25	2825697
2023-03-14	20.52	21.21	20.10	20.49	2497919
2023-03-15	19.53	19.82	18.81	19.34	3276950
2023-03-16	18.85	20.02	18.81	19.97	2816476
2023-03-17	19.93	19.95	19.09	19.64	13250690
2023-03-20	19.76	20.65	19.67	20.52	2079246
2023-03-21	20.97	21.41	20.97	21.32	3230005
2023-03-22	21.27	21.63	20.64	20.68	2731789
2023-03-23	20.80	21.23	20.31	20.40	2154360
2023-03-24	20.00	20.94	19.61	20.66	2817423
2023-03-27	20.93	21.45	20.55	21.30	1719094
2023-03-28	21.17	21.58	21.09	21.20	1946906
2023-03-29	21.53	21.68	21.26	21.56	1575344
2023-03-30	21.76	21.79	21.40	21.56	1284435
2023-03-31	21.72	21.97	21.60	21.88	1565068
2023-04-03	23.06	23.23	22.40	23.14	2444523
2023-04-04	23.23	23.28	22.38	22.76	2452960
2023-04-05	22.82	22.90	22.34	22.80	1018880
2023-04-06	22.49	22.74	22.29	22.33	914835
2023-04-10	22.75	23.13	22.60	22.66	1353694
2023-04-11	22.92	23.30	22.76	23.13	1772631
2023-04-12	23.21	23.29	22.71	22.88	892664
2023-04-13	22.83	23.35	22.83	23.20	727590
2023-04-14	23.23	23.39	22.98	23.29	823350
2023-04-17	23.36	23.44	22.75	22.77	811631
2023-04-18	22.68	22.82	22.32	22.50	975982
2023-04-19	22.08	22.19	21.62	22.15	1348825
2023-04-20	21.79	21.93	21.32	21.67	1542890
2023-04-21	21.75	21.83	21.27	21.34	1443621
2023-04-24	21.22	22.03	21.14	21.86	1436864
2023-04-25	21.39	21.48	20.76	20.77	1276724
2023-04-26	20.63	20.89	20.24	20.43	1332558
2023-04-27	20.40	20.61	20.08	20.41	1151544
2023-04-28	20.41	21.29	20.35	21.12	1764858
2023-05-01	20.70	21.36	20.52	20.97	1272559
2023-05-02	20.55	20.55	19.68	19.96	1495038
2023-05-03	19.61	20.15	19.45	19.86	2695576
2023-05-04	20.16	20.25	18.72	18.92	3900983
2023-05-05	19.42	20.08	19.34	19.83	2231344
2023-05-08	20.38	20.50	19.77	19.91	2094734
2023-05-09	19.54	19.84	19.35	19.37	2415853
2023-05-10	19.48	19.57	18.91	19.32	1584821
2023-05-11	19.00	19.23	18.92	19.12	1550936
2023-05-12	19.31	19.48	19.04	19.47	1749809
2023-05-15	19.68	20.00	19.48	19.72	1531684
2023-05-16	19.63	19.70	19.27	19.39	1707939
2023-05-17	19.63	19.98	19.24	19.61	1779318
2023-05-18	19.38	19.70	19.26	19.65	1765375
2023-05-19	19.94	19.97	19.67	19.90	1569609
2023-05-22	19.73	20.90	19.73	20.71	2932880
2023-05-23	20.86	20.99	20.54	20.55	1740527
2023-05-24	20.75	20.75	20.27	20.50	2038326
2023-05-25	20.05	20.19	19.69	19.85	1841408
2023-05-26	19.99	20.03	19.66	19.90	1343525
2023-05-30	19.60	19.80	19.25	19.48	1483590
2023-05-31	19.22	19.45	19.05	19.33	2808334
2023-06-01	19.38	19.67	19.14	19.20	2199218
2023-06-02	19.74	20.41	19.51	20.36	3429513
2023-06-05	20.83	20.54	19.64	19.70	2599830
2023-06-06	19.40	20.31	19.35	20.14	1731397
2023-06-07	20.31	21.08	20.31	21.02	1554686
2023-06-08	21.06	21.26	20.55	21.01	1160135
2023-06-09	20.85	21.15	20.57	20.64	1645054
2023-06-12	20.13	20.44	19.81	20.15	1672558
2023-06-13	20.28	20.96	20.28	20.45	1304956
2023-06-14	20.73	20.81	19.70	20.09	2735082
2023-06-15	20.17	20.71	20.11	20.60	1960412
2023-06-16	20.95	20.96	20.45	20.73	3817926
2023-06-20	20.66	20.67	19.70	20.04	1930555
2023-06-21	19.95	20.37	19.95	20.08	2923891
2023-06-22	19.90	19.92	19.60	19.75	1934517
2023-06-23	19.30	19.87	19.24	19.66	4815655
2023-06-26	19.71	20.30	19.71	20.04	2006640
2023-06-27	20.09	20.09	19.73	19.93	1333048
2023-06-28	19.96	20.27	19.79	20.23	2010348
2023-06-29	20.21	20.77	20.18	20.74	1253258
2023-06-30	20.95	21.03	20.59	20.90	2309785
2023-07-03	20.84	21.07	20.75	20.81	765817
2023-07-05	20.91	20.99	20.63	20.82	2131887
2023-07-06	20.53	20.78	20.01	20.45	1572811
2023-07-07	20.38	21.62	20.38	21.41	1806983
2023-07-10	21.18	21.58	21.17	21.24	1981772
2023-07-11	21.43	21.58	21.33	21.48	1259843
2023-07-12	21.66	21.94	21.53	21.56	3226946
2023-07-13	21.49	21.92	21.49	21.72	3797742
2023-07-14	21.49	21.49	20.42	20.47	2579527
2023-07-17	20.39	20.85	20.30	20.64	1876708
2023-07-18	20.50	21.30	20.50	20.98	3444487
2023-07-19	21.07	21.13	20.63	20.77	2345341
2023-07-20	20.84	21.10	20.64	21.07	2361348
2023-07-21	21.16	21.25	20.98	21.10	2548954
2023-07-24	21.23	21.55	21.13	21.49	2546669
2023-07-25	21.45	21.77	21.29	21.70	1643275
2023-07-26	21.44	21.65	21.22	21.28	1959001
2023-07-27	21.48	21.53	20.94	21.03	2685847
2023-07-28	21.20	22.11	20.98	22.09	2530935
2023-07-31	22.26	22.36	22.02	22.15	1730461
2023-08-01	21.96	22.31	21.65	22.19	2808927
2023-08-02	23.14	23.25	21.71	22.06	4155346
2023-08-03	22.25	23.24	21.74	23.06	3254490
2023-08-04	23.04	23.24	22.80	22.98	2648442
2023-08-07	23.08	23.28	22.67	23.07	1699520
2023-08-08	22.54	23.17	22.30	22.87	1956649
2023-08-09	23.21	23.68	23.07	23.20	1907248
2023-08-10	23.04	23.16	22.54	22.73	2155030
2023-08-11	22.67	23.07	22.65	22.74	2317822
2023-08-14	22.69	22.87	22.43	22.86	1990188
2023-08-15	22.59	22.73	22.50	22.68	1721075
2023-08-16	22.64	22.94	22.42	22.44	2014341
2023-08-17	22.88	23.07	22.60	22.70	1498511
2023-08-18	22.45	23.02	22.45	22.89	1448177
2023-08-21	23.08	23.21	22.70	22.86	1179005
2023-08-22	22.94	23.05	22.44	22.45	1260673
2023-08-23	22.21	22.35	22.00	22.23	1132670
2023-08-24	21.98	22.35	21.98	22.20	1394171
2023-08-25	22.53	22.69	22.14	22.46	940037
2023-08-28	22.70	22.96	22.51	22.64	1021449
2023-08-29	22.64	23.02	22.38	22.91	1313982
2023-08-30	22.98	23.13	22.86	22.89	1124718
2023-08-31	22.94	22.99	22.70	22.80	1130292
2023-09-01	23.14	23.52	23.04	23.33	1345762
2023-09-05	23.50	23.75	23.30	23.32	1362576
2023-09-06	23.81	24.02	23.35	23.75	1742436
2023-09-07	23.65	23.88	23.60	23.65	1300854
2023-09-08	23.81	23.92	23.58	23.61	1150910
2023-09-11	23.84	23.87	22.73	22.95	1688737
2023-09-12	23.20	23.60	23.03	23.51	2201219
2023-09-13	23.38	23.47	22.84	23.05	1300329
2023-09-14	23.58	23.72	23.20	23.28	1699247
2023-09-15	23.12	23.46	22.91	23.04	5186844
2023-09-18	23.31	23.31	22.73	22.91	1331612
2023-09-19	23.09	23.27	22.67	22.85	1754569
2023-09-20	22.66	22.99	22.43	22.47	1398124
2023-09-21	22.49	22.65	22.20	22.30	1840113
2023-09-22	22.47	22.68	22.19	22.25	1581604
2023-09-25	22.20	22.71	22.20	22.67	1315841
2023-09-26	22.41	22.88	22.37	22.68	1458931
2023-09-27	23.04	23.87	22.85	23.64	2541027
2023-09-28	23.53	23.75	23.09	23.20	2237574
2023-09-29	23.28	23.40	22.90	22.91	2081340
2023-10-02	22.87	22.91	21.92	22.11	1619073
2023-10-03	21.97	22.30	21.91	22.26	2379444
2023-10-04	21.99	21.99	21.01	21.24	2404414
2023-10-05	20.95	21.57	20.85	21.55	2529777
2023-10-06	21.64	21.98	21.30	21.81	3076706
2023-10-09	22.46	22.63	22.19	22.51	2062085
2023-10-10	22.59	22.88	22.46	22.75	1278303
2023-10-11	22.42	22.70	22.19	22.63	1297235
2023-10-12	22.89	22.89	22.51	22.75	1537051
2023-10-13	23.26	23.69	23.10	23.51	1753989
2023-10-16	23.63	23.82	23.31	23.63	1639231
2023-10-17	23.55	23.90	23.49	23.54	1453130
2023-10-18	23.71	23.81	23.50	23.51	1217199
2023-10-19	23.33	23.73	23.23	23.47	2181710
2023-10-20	23.43	23.47	23.05	23.14	1801741
2023-10-23	22.89	23.05	22.46	22.60	1674438
2023-10-24	22.72	22.74	22.29	22.40	2182141
2023-10-25	22.33	22.67	22.26	22.59	1952812
2023-10-26	22.37	22.38	21.89	22.21	1652019
2023-10-27	22.25	22.26	21.70	21.95	1647874
2023-10-30	21.91	22.12	21.52	22.00	1920321
2023-10-31	22.12	22.55	21.92	22.45	2750953
2023-11-01	22.46	22.55	22.16	22.29	2415323
2023-11-02	22.10	23.09	21.73	23.06	3443023
2023-11-03	23.33	23.34	22.34	22.85	3009781
2023-11-06	22.88	22.91	22.16	22.20	1733802
2023-11-07	21.80	21.89	21.40	21.47	2210817
2023-11-08	21.33	21.36	20.88	20.93	2071840
2023-11-09	21.09	21.21	20.83	20.97	1713342
2023-11-10	21.08	21.31	20.81	21.25	2103618
2023-11-13	21.35	21.55	21.18	21.40	1477662
2023-11-14	21.59	22.07	21.46	22.04	1623670
2023-11-15	22.06	22.40	21.79	21.80	1477040
2023-11-16	21.48	21.58	20.59	20.97	1881315
2023-11-17	21.19	21.74	21.18	21.68	1942286
2023-11-20	21.93	22.03	21.69	21.75	1374873
2023-11-21	21.54	21.64	21.22	21.51	2052956
2023-11-22	20.99	21.56	20.79	21.41	2141329
2023-11-24	21.36	21.81	21.21	21.64	749230
2023-11-27	21.40	21.66	21.21	21.65	2520117
2023-11-28	21.62	22.04	21.50	21.65	2261141
2023-11-29	21.80	21.87	21.38	21.47	2474591
2023-11-30	21.72	22.16	21.25	21.50	1775536
2023-12-01	21.47	22.20	21.43	21.90	1617883
2023-12-04	21.63	21.78	21.17	21.39	2801764
2023-12-05	21.44	21.46	20.69	20.73	1848111
2023-12-06	20.45	20.84	20.27	20.34	2370709
2023-12-07	20.39	20.59	20.27	20.45	1935117
2023-12-08	20.70	20.97	20.59	20.93	1480502
2023-12-11	20.55	21.11	20.49	20.91	2105525
2023-12-12	20.54	20.65	20.16	20.49	2064922
2023-12-13	20.60	21.02	20.40	21.01	2491876
2023-12-14	21.51	21.90	21.43	21.67	2656190
2023-12-15	21.67	21.68	21.24	21.51	4750097
2023-12-18	21.95	22.09	21.58	21.63	1983441
2023-12-19	21.57	22.06	21.42	21.90	2148093
2023-12-20	21.95	22.18	21.45	21.48	1599931
2023-12-21	21.50	21.75	21.42	21.73	2066419
2023-12-22	21.93	22.14	21.70	21.75	1240234
2023-12-26	21.95	22.31	21.87	22.18	1282293
2023-12-27	22.23	22.25	21.98	22.03	1264182
2023-12-28	21.91	22.08	21.49	21.50	1968069
2023-12-29	21.55	21.58	21.20	21.29	2012677
2024-01-02	21.42	21.89	21.32	21.49	2019420
2024-01-03	21.48	21.93	21.29	21.74	2047772
2024-01-04	21.78	21.88	20.88	20.90	1917662
2024-01-05	21.01	21.12	20.75	21.03	1683238
2024-01-08	20.59	20.94	20.42	20.90	1963804
2024-01-09	20.90	20.90	20.33	20.57	1615006
2024-01-10	20.60	20.60	20.08	20.26	2076002
2024-01-11	20.36	20.40	20.03	20.16	1842459
2024-01-12	20.61	20.64	20.29	20.40	2730649
2024-01-16	20.26	20.30	19.78	19.86	2549848
2024-01-17	19.60	19.79	19.46	19.60	2437961
2024-01-18	19.63	19.67	19.36	19.59	2036881
2024-01-19	19.55	19.61	19.16	19.61	2397282
2024-01-22	19.55	19.93	19.41	19.78	1900861
2024-01-23	19.79	20.05	19.71	19.83	2057674
2024-01-24	20.04	20.36	19.93	20.28	2401150
2024-01-25	20.46	20.90	20.25	20.89	3754011
2024-01-26	20.95	21.06	20.63	20.96	2189001
2024-01-29	20.90	21.07	20.64	21.06	2532030
2024-01-30	20.76	21.51	20.76	21.38	2809226
2024-01-31	21.34	21.38	20.61	20.62	2203547
2024-02-01	20.78	20.89	20.33	20.42	3269485
2024-02-02	20.29	20.36	19.97	19.98	2724766
2024-02-05	20.03	20.09	19.53	19.87	2334445
2024-02-06	19.94	20.40	19.83	20.25	1934601
2024-02-07	20.28	20.45	20.08	20.22	2974525
2024-02-08	20.20	20.52	20.20	20.48	2804306
2024-02-09	20.46	20.64	20.28	20.34	1777389
2024-02-12	20.47	21.01	20.46	20.71	2541186
2024-02-13	20.56	20.56	20.08	20.34	3340198
2024-02-14	20.45	20.69	20.27	20.29	4657535
2024-02-15	20.85	21.51	20.66	21.37	5296801
2024-02-16	21.52	21.60	21.16	21.42	3147680
2024-02-20	21.34	21.48	21.07	21.41	3260659
2024-02-21	21.58	22.16	21.50	21.94	2771878
2024-02-22	21.65	22.09	21.49	22.02	2856863
2024-02-23	21.85	21.95	21.56	21.84	2116815
2024-02-26	21.68	22.02	21.62	21.99	1365551
2024-02-27	22.22	22.28	21.98	22.17	2607193
2024-02-28	22.08	22.54	22.04	22.23	2651639
2024-02-29	22.44	22.76	22.37	22.68	2981743
2024-03-01	22.90	23.19	22.78	23.00	2280938
2024-03-04	23.58	23.92	23.11	23.27	9059603
2024-03-05	23.18	23.80	23.18	23.49	6121142
2024-03-06	23.67	23.71	23.14	23.35	4781583
2024-03-07	23.37	23.93	23.33	23.77	3514818
2024-03-08	23.76	23.98	23.52	23.60	3230776
2024-03-11	23.50	23.79	23.36	23.73	3490823
2024-03-12	23.73	23.95	23.56	23.84	2925279
2024-03-13	24.10	24.31	23.99	24.09	2647249
2024-03-14	24.30	24.34	23.82	24.03	2965515
2024-03-15	23.96	24.22	23.75	23.86	40683694
2024-03-18	23.93	24.34	23.93	24.26	3748366
2024-03-19	24.24	24.69	24.24	24.57	2461702
2024-03-20	24.42	24.90	24.22	24.81	1925739
2024-03-21	24.82	24.97	24.73	24.93	2075113
2024-03-22	24.97	25.00	24.75	24.77	3473806
2024-03-25	24.88	25.26	24.78	25.18	1671210
2024-03-26	25.37	25.40	25.03	25.04	2153828
2024-03-27	25.02	25.58	24.86	25.53	2677255
2024-03-28	25.72	25.95	25.48	25.95	3785620
2024-04-01	26.13	26.20	25.68	26.19	4978911
2024-04-02	26.25	26.47	25.86	26.23	2953154
2024-04-03	26.23	26.63	26.19	26.62	2115628
2024-04-04	26.72	26.87	26.48	26.68	1891848
2024-04-05	26.81	27.21	26.62	26.98	2033778
2024-04-08	27.00	27.12	26.60	26.62	1497026
2024-04-09	26.76	26.86	26.56	26.65	1885737
2024-04-10	26.52	26.88	26.45	26.84	2146881
2024-04-11	26.91	26.95	26.38	26.80	2413447
2024-04-12	27.03	27.33	26.56	26.68	2978861
2024-04-15	26.75	26.99	26.07	26.19	2586496
2024-04-16	26.02	26.09	25.76	26.00	3420970
2024-04-17	25.92	26.30	25.67	25.82	1918938
2024-04-18	26.05	26.13	25.62	25.68	2019844
2024-04-19	25.34	25.89	25.34	25.62	2642195
2024-04-22	25.55	26.08	25.30	25.72	3290461
2024-04-23	25.62	26.22	25.45	25.99	2139395
2024-04-24	25.94	26.19	25.67	26.11	1761768
2024-04-25	26.05	26.34	25.76	26.28	1488483
2024-04-26	26.26	26.44	26.11	26.34	1466177
2024-04-29	26.27	26.49	26.20	26.44	1315089
2024-04-30	26.31	26.31	25.03	25.07	2204981
2024-05-01	24.99	25.07	24.41	24.59	2998425
2024-05-02	24.82	25.10	24.77	24.91	2172723
2024-05-03	25.01	25.31	24.77	25.11	2220171
2024-05-06	25.50	25.97	25.46	25.67	2286999
2024-05-07	25.62	26.13	25.62	25.80	3678900
2024-05-08	25.01	25.94	23.34	25.88	4258198
2024-05-09	25.97	26.57	25.80	26.37	2479327
2024-05-10	26.59	26.62	25.79	25.88	2354182
2024-05-13	26.06	26.11	25.63	25.82	1939034
2024-05-14	26.00	26.24	25.91	26.09	2184151
2024-05-15	25.86	25.86	25.04	25.67	6222430
2024-05-16	25.49	25.67	25.23	25.24	2981156
2024-05-17	25.42	25.59	25.23	25.48	2473966
2024-05-20	25.49	25.79	25.40	25.72	3067558
2024-05-21	25.58	25.96	25.54	25.55	1679688
2024-05-22	25.37	25.37	24.78	24.89	2447614
2024-05-23	25.08	25.31	24.61	24.70	2258838
2024-05-24	24.85	25.00	24.77	24.91	1707340
2024-05-28	25.20	25.58	25.06	25.41	2047296
2024-05-29	25.39	25.47	25.02	25.18	2501409
2024-05-30	25.20	25.63	25.20	25.46	1394035
2024-05-31	25.66	26.01	25.61	25.95	2316029
2024-06-03	26.00	26.08	24.70	24.76	2841917
2024-06-04	24.44	24.61	24.09	24.25	2789005
2024-06-05	24.33	24.41	24.04	24.08	2354104
2024-06-06	24.09	24.44	24.09	24.36	1381229
2024-06-07	24.21	24.46	24.06	24.25	1072107
2024-06-10	24.27	24.97	24.24	24.69	1220653
2024-06-11	24.49	24.84	24.32	24.71	1425374
2024-06-12	25.17	25.33	24.74	24.86	2036005
2024-06-13	24.72	24.74	24.10	24.20	1447804
2024-06-14	24.16	24.16	23.73	23.84	2404460
2024-06-17	23.83	24.22	23.67	24.17	2755903
2024-06-18	24.27	24.73	24.19	24.67	2133351
2024-06-20	24.69	25.11	24.67	24.97	2289068
2024-06-21	24.99	25.12	24.70	24.88	5491363
2024-06-24	24.97	25.74	24.97	25.51	1819350
2024-06-25	25.44	25.47	25.12	25.34	1210157
2024-06-26	25.30	25.30	24.69	25.05	1972638
2024-06-27	25.24	25.31	25.06	25.28	1532775
2024-06-28	25.50	25.69	25.19	25.34	2150485
2024-07-01	25.55	25.59	25.19	25.46	1743226
2024-07-02	25.73	26.02	25.44	25.45	1923124
2024-07-03	25.52	26.02	25.52	25.99	963989
2024-07-05	25.88	25.93	25.23	25.41	1207851
2024-07-08	25.39	25.58	25.19	25.46	1345710
2024-07-09	25.18	25.60	25.09	25.32	1434745
2024-07-10	25.34	25.68	25.21	25.67	1069901
2024-07-11	25.85	26.25	25.64	26.20	1386636
2024-07-12	26.52	26.57	26.12	26.28	1919769
2024-07-15	26.58	27.36	26.36	27.11	1966724
2024-07-16	27.01	27.11	26.79	27.01	1874890
2024-07-17	27.11	27.57	27.06	27.12	2602494
2024-07-18	27.17	27.62	27.04	27.25	2355392
2024-07-19	27.19	27.36	26.75	26.80	1539058
2024-07-22	26.78	26.80	26.34	26.53	3064228
2024-07-23	26.37	26.39	25.86	25.90	2825584
2024-07-24	25.95	26.29	25.57	25.60	2808148
2024-07-25	25.73	26.26	25.53	26.07	2158686
2024-07-26	26.15	26.63	25.94	26.60	2789370
2024-07-29	26.70	26.77	25.91	26.36	2039868
2024-07-30	26.32	26.75	26.20	26.60	1784292
2024-07-31	27.05	27.44	26.83	27.24	2481178
2024-08-01	27.56	27.63	24.95	25.54	4402230
2024-08-02	25.09	25.09	23.98	24.18	3923041
2024-08-05	23.22	23.66	22.71	23.52	3073931
2024-08-06	23.68	24.07	23.36	23.53	2857608
2024-08-07	24.09	24.48	23.94	23.99	3087129
2024-08-08	24.21	24.80	24.13	24.24	3064964
2024-08-09	24.26	24.67	24.03	24.30	2226440
2024-08-12	24.49	24.85	24.43	24.79	1301112
2024-08-13	24.58	24.71	24.31	24.63	1601025
2024-08-14	24.78	24.82	24.57	24.80	1648406
2024-08-15	24.87	25.38	24.83	25.14	1390803
2024-08-16	24.87	25.21	24.76	25.07	1102753
2024-08-19	25.14	25.67	25.14	25.36	1685481
2024-08-20	25.27	25.28	24.47	24.71	1683455
2024-08-21	25.00	25.00	24.62	24.68	1500744
2024-08-22	24.72	24.85	24.45	24.68	1689271
2024-08-23	24.84	25.37	24.81	25.31	1419523
2024-08-26	25.73	26.05	25.56	25.73	1186088
2024-08-27	25.57	25.71	25.25	25.48	1597374
2024-08-28	25.30	25.52	25.19	25.49	1086465
2024-08-29	25.66	26.01	25.48	25.83	1214579
2024-08-30	25.49	25.66	25.18	25.61	2015560
2024-09-03	24.97	25.05	24.09	24.31	3020852
2024-09-04	24.47	24.62	24.03	24.12	1538867
2024-09-05	24.30	24.32	23.97	24.00	1351541
2024-09-06	24.00	24.16	23.47	23.57	1799835
2024-09-09	23.55	23.68	23.34	23.44	2038934
2024-09-10	23.47	23.47	22.92	23.16	1783098
2024-09-11	23.17	23.49	22.76	23.35	1686986
2024-09-12	23.34	23.61	23.02	23.55	1832034
2024-09-13	23.75	23.98	23.62	23.84	1318051
2024-09-16	24.01	24.23	23.92	24.21	1723763
2024-09-17	24.29	24.86	24.24	24.83	1711247
2024-09-18	24.76	25.62	24.76	25.21	2179116
2024-09-19	25.99	26.13	25.57	25.91	1850831
2024-09-20	25.90	26.25	25.34	26.00	4451076
2024-09-23	26.08	26.74	25.96	26.28	1653452
2024-09-24	25.82	26.07	25.53	25.58	6312074
2024-09-25	25.48	25.64	24.60	24.61	2576736
2024-09-26	23.92	24.35	23.65	23.70	5048190
2024-09-27	24.00	24.29	23.84	24.27	1882585
2024-09-30	24.13	24.66	24.07	24.42	2237722
2024-10-01	23.83	25.06	23.83	24.85	3399478
2024-10-02	25.32	25.39	24.96	25.20	1659796
2024-10-03	25.29	26.29	25.10	26.25	1697379
2024-10-04	26.72	26.95	26.38	26.85	1956090
2024-10-07	26.75	27.19	26.66	27.00	2655808
2024-10-08	26.60	26.62	25.77	26.09	2230790
2024-10-09	25.89	26.41	25.67	26.40	1547893
2024-10-10	26.45	26.76	26.23	26.49	1917829
2024-10-11	26.35	27.41	26.35	27.04	1479472
2024-10-14	26.73	26.95	26.61	26.74	2207218
2024-10-15	25.89	26.00	25.44	25.56	1980917
2024-10-16	25.67	26.36	25.67	26.33	2381177
2024-10-17	26.40	26.64	26.27	26.49	1440417
2024-10-18	26.50	26.55	26.10	26.12	1631624
2024-10-21	26.44	26.44	25.85	25.89	2180811
2024-10-22	25.98	26.29	25.79	26.02	941142
2024-10-23	25.99	26.05	25.38	25.60	2280327
2024-10-24	25.68	25.87	25.53	25.85	1673079
2024-10-25	26.04	26.35	25.87	26.00	1376839
2024-10-28	25.18	25.67	25.12	25.57	1532657
2024-10-29	25.56	25.68	25.17	25.30	1333626
2024-10-30	25.35	25.77	25.26	25.56	1397304
2024-10-31	26.00	26.44	25.25	25.28	2898688
2024-11-01	25.66	25.78	24.98	25.00	1773159
2024-11-04	25.19	26.00	25.19	25.72	1762598
2024-11-05	25.79	25.93	25.46	25.53	1363291
2024-11-06	26.49	27.55	26.31	27.26	2143699
2024-11-07	27.30	27.44	26.95	26.92	1404678
2024-11-08	26.87	27.45	26.61	27.41	1746834
2024-11-11	27.44	27.73	27.13	27.53	1129768
2024-11-12	27.67	27.96	27.11	27.15	1033817
2024-11-13	27.30	27.42	26.85	27.08	1408539
2024-11-14	27.36	27.56	26.84	27.24	1387935
2024-11-15	27.30	27.48	26.76	26.85	1727866
2024-11-18	27.22	27.70	27.14	27.45	1395252
2024-11-19	27.15	27.52	27.10	27.29	740388
2024-11-20	27.31	27.85	27.31	27.71	973118
2024-11-21	28.00	28.32	27.89	28.23	1498383
2024-11-22	28.17	29.02	28.11	28.79	2462927
2024-11-25	28.70	28.92	28.19	28.19	2002475
2024-11-26	28.35	28.35	27.74	27.95	1842827
2024-11-27	28.02	28.33	27.66	27.68	1471057
2024-11-29	27.83	27.90	27.68	27.74	921810
2024-12-02	27.81	27.86	27.00	27.37	2208346
2024-12-03	27.69	27.69	27.21	27.45	1659133
2024-12-04	27.47	27.47	26.27	26.54	1608218
2024-12-05	26.72	26.92	26.60	26.65	992822
2024-12-06	26.51	26.51	25.47	25.67	1357155
2024-12-09	26.10	26.21	25.66	25.77	1595772
2024-12-10	26.01	26.01	25.47	25.60	1279075
2024-12-11	25.84	26.21	25.62	26.15	1566050
2024-12-12	26.13	26.20	25.62	25.71	1450064
2024-12-13	25.81	25.81	25.00	25.34	4122087
2024-12-16	25.30	25.30	24.58	24.61	2651408
2024-12-17	24.20	24.39	23.88	24.24	2098225
2024-12-18	24.23	24.50	23.32	23.34	1834761
2024-12-19	23.80	23.80	23.08	23.14	1816393
2024-12-20	22.83	23.33	22.66	22.89	8308022
2024-12-23	22.76	23.03	22.59	22.98	1296302
2024-12-24	23.00	23.26	22.82	23.24	600297
2024-12-26	23.28	23.28	22.95	23.12	1272485
2024-12-27	23.02	23.32	22.96	22.98	1778235
2024-12-30	23.10	23.60	22.90	23.25	1379332
2024-12-31	23.26	23.64	23.19	23.38	1605106
2025-01-02	23.76	24.04	23.47	23.60	1597604
2025-01-03	23.85	24.01	23.60	23.97	1520104
2025-01-06	24.08	24.42	23.70	23.85	1781722
2025-01-07	23.93	24.13	23.63	23.97	2028890
2025-01-08	23.87	24.38	23.85	24.28	2163744
2025-01-10	24.79	25.09	24.43	24.88	2581777
2025-01-13	24.94	25.63	24.94	25.45	2200046
2025-01-14	25.32	25.81	25.26	25.80	1720930
2025-01-15	26.06	26.68	25.89	26.52	2118482
2025-01-16	26.43	26.65	26.21	26.58	1596410
2025-01-17	26.77	26.84	26.26	26.53	2028831
2025-01-21	26.47	26.47	25.98	26.27	2276319
2025-01-22	26.22	26.36	25.88	25.94	1584884
2025-01-23	26.13	26.24	25.65	25.90	2268384
2025-01-24	25.87	25.97	25.19	25.36	1330422
2025-01-27	25.24	25.52	24.80	24.98	1631855
2025-01-28	25.07	25.17	24.66	24.87	1510625
2025-01-29	24.69	25.18	24.61	24.80	1553011
2025-01-30	24.97	24.97	24.33	24.50	1347085
2025-01-31	24.40	24.40	23.58	23.70	1814073
2025-02-03	23.98	23.98	23.42	23.67	2035236
2025-02-04	23.29	24.25	23.29	24.16	1604889
2025-02-05	24.11	24.21	23.64	23.73	2065372
2025-02-06	23.90	23.93	22.79	22.96	1659276
2025-02-07	23.09	23.14	22.76	22.79	1671887
2025-02-10	23.10	23.81	23.04	23.72	1265457
2025-02-11	23.84	24.13	23.70	23.82	1800468
2025-02-12	23.52	23.60	22.87	22.98	1504877
2025-02-13	23.01	23.19	22.74	23.03	1531596
2025-02-14	23.23	23.73	23.20	23.50	2770979
2025-02-18	23.78	24.17	23.21	23.88	3350967
2025-02-19	24.34	25.28	24.12	24.24	3822806
2025-02-20	24.33	25.42	24.08	24.60	2878990
2025-02-21	24.66	24.73	23.79	24.04	2633670
2025-02-24	23.95	24.23	23.82	24.01	2599672
2025-02-25	24.25	24.25	23.25	23.29	2715655
2025-02-26	23.44	23.77	23.16	23.43	2511861
2025-02-27	23.53	23.79	23.09	23.50	2719793
2025-02-28	23.30	23.61	23.08	23.41	1713869
2025-03-03	23.50	23.62	22.03	22.26	2741942
2025-03-04	21.91	22.91	21.63	22.61	3489333
2025-03-05	22.19	22.60	21.66	22.57	2988114
2025-03-06	22.36	22.90	22.06	22.60	2213599
2025-03-07	22.87	23.71	22.82	23.25	3227934
2025-03-10	23.48	24.10	23.16	23.66	3536734
2025-03-11	23.76	24.15	22.83	22.88	3928075
2025-03-12	22.82	23.46	22.39	23.08	2846986
2025-03-13	22.95	23.22	22.28	22.54	2437766
2025-03-14	22.70	23.36	22.54	23.27	2539952
2025-03-17	23.23	23.82	23.16	23.72	4733135
2025-03-18	24.06	24.08	23.58	24.04	2602809
2025-03-19	24.03	25.33	24.03	25.00	3696679
2025-03-20	24.71	25.42	24.60	25.33	4451014
2025-03-21	25.26	25.46	24.87	25.12	24733824
2025-03-24	25.04	25.42	24.64	25.14	2650848
2025-03-25	25.16	25.51	25.07	25.35	2182594
2025-03-26	25.69	26.24	25.54	25.60	2041936
2025-03-27	25.52	25.65	25.18	25.34	2370620
2025-03-28	25.20	25.48	24.85	25.19	1948721
2025-03-31	25.11	25.50	24.91	25.26	2647579
2025-04-01	25.14	25.53	25.03	25.51	2194213
2025-04-02	25.10	25.80	25.10	25.72	1762306
2025-04-03	24.10	24.77	23.50	23.51	3137188
2025-04-04	22.26	22.43	20.76	21.10	5165017
2025-04-07	20.40	22.06	19.89	20.56	4533864
2025-04-08	21.32	21.32	19.35	19.60	3939008
2025-04-09	19.11	22.42	19.09	22.11	4891411
2025-04-10	21.25	21.46	19.59	19.63	4870065
2025-04-11	19.76	20.59	19.38	20.38	3654616
2025-04-14	20.87	20.90	20.02	20.29	2152489
2025-04-15	20.07	20.65	20.05	20.29	2121555
2025-04-16	20.45	21.02	20.45	20.72	1932592
2025-04-17	20.97	21.47	20.94	21.09	2208999
2025-04-21	20.62	20.77	19.97	20.19	2241111
2025-04-22	20.67	21.08	20.42	20.83	2899404
2025-04-23	21.14	21.30	20.48	20.70	2524204
2025-04-24	21.12	21.51	20.81	21.36	2546772
2025-04-25	20.99	21.34	20.99	21.22	2055927
2025-04-28	21.23	21.77	21.23	21.67	3489174
2025-04-29	21.16	21.54	21.16	21.31	2091442
2025-04-30	21.00	21.00	20.25	20.53	3283329
2025-05-01	20.92	21.38	20.40	21.09	4918765
2025-05-02	21.14	21.49	20.91	21.29	2129465
2025-05-05	20.83	20.99	20.50	20.51	2762942
2025-05-06	20.97	21.18	20.59	20.80	3344137
2025-05-07	20.96	20.96	20.45	20.68	1918109
2025-05-08	21.04	21.76	20.81	21.68	2917919
2025-05-09	21.98	22.13	21.74	21.84	1927845
2025-05-12	23.15	23.53	22.78	23.00	2673525
2025-05-13	23.40	23.46	22.96	23.32	3475349
2025-05-14	23.00	23.32	22.90	23.19	2392565
2025-05-15	22.73	22.82	22.45	22.77	2104674
2025-05-16	22.92	22.97	22.44	22.64	1356025
2025-05-19	22.39	22.41	22.08	22.36	1867165
2025-05-20	22.38	22.50	22.18	22.34	2157339
2025-05-21	22.18	22.36	21.83	21.88	2008570
2025-05-22	21.67	21.80	21.23	21.71	1517984
2025-05-23	21.37	21.77	21.34	21.67	1163227
2025-05-27	21.85	22.15	21.57	22.12	1599155
2025-05-28	22.32	22.37	21.81	21.87	1249324
2025-05-29	22.03	22.07	21.70	21.89	1733671
2025-05-30	21.67	21.81	21.40	21.50	2537224
2025-06-02	22.10	22.16	21.49	22.01	1963775
2025-06-03	22.05	22.71	21.85	22.42	1638340
2025-06-04	22.42	22.72	22.06	22.31	1761520
2025-06-05	22.44	22.54	22.08	22.12	2075058
2025-06-06	22.57	22.92	22.31	22.75	1365039
2025-06-09	22.88	23.37	22.70	23.20	1352102
2025-06-10	23.57	23.87	23.33	23.45	3311623
2025-06-11	23.68	23.94	23.30	23.75	2983562
2025-06-12	23.41	23.69	23.29	23.61	2231489
2025-06-13	24.46	24.63	23.44	24.22	4846396
2025-06-16	23.81	24.33	23.77	24.11	2505718
2025-06-17	24.37	24.66	24.11	24.21	2267215
2025-06-18	24.21	24.54	23.99	24.08	2885405
2025-06-20	24.16	24.23	23.81	24.01	4421357
2025-06-23	24.59	24.59	23.34	23.46	2939585
2025-06-24	23.05	23.39	22.94	23.20	2177950
2025-06-25	23.08	23.11	22.78	22.88	2190847
2025-06-26	22.92	23.44	22.83	23.17	2843336
2025-06-27	23.10	23.16	22.74	22.94	8281103
2025-06-30	22.71	22.81	22.47	22.48	3592657
2025-07-01	22.41	23.05	22.20	22.81	3359154
2025-07-02	23.15	23.37	22.73	23.36	2702861
2025-07-03	23.39	23.47	23.20	23.33	837262
2025-07-07	23.24	23.28	22.24	22.50	3906750
2025-07-08	22.55	23.83	22.40	23.64	3534631
2025-07-09	23.47	23.61	23.23	23.38	2122151
2025-07-10	23.28	23.67	22.97	23.67	1937428
2025-07-11	23.65	24.04	23.50	23.82	2282366
2025-07-14	23.60	23.80	23.46	23.67	2086249
2025-07-15	23.62	23.83	23.00	23.06	2523450
2025-07-16	23.11	23.22	22.64	22.73	2441252
2025-07-17	22.61	23.13	22.56	23.10	2548559
2025-07-18	23.40	23.63	23.05	23.14	2599779
2025-07-21	23.30	23.40	22.59	22.64	1869266
2025-07-22	22.71	23.30	22.63	23.22	1857985
2025-07-23	23.15	23.66	22.99	23.53	1987007
2025-07-24	23.37	23.99	23.33	23.98	1833156
2025-07-25	23.98	24.04	23.68	23.74	1866094
2025-07-28	23.95	24.51	23.95	24.46	2758009
2025-07-29	24.53	24.73	24.36	24.60	2816813
2025-07-30	24.43	24.64	24.17	24.38	3486582
2025-07-31	24.50	24.77	23.61	23.82	3291527
2025-08-01	23.87	23.89	22.92	23.45	3700499
2025-08-04	23.31	23.89	23.31	23.82	4101109
2025-08-05	23.84	24.17	23.58	24.14	4486263
2025-08-06	24.24	24.56	23.65	23.71	2338331
2025-08-07	24.09	24.51	23.35	23.38	2543156
2025-08-08	23.54	23.82	23.20	23.51	1994421

Explore More About MGY

Coins representing dividend payouts and trends

MGY Dividend History

Discover Magnolia Oil &'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

MGY Stock Split History

Discover Magnolia Oil &'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

MGY Historical Prices

Explore Magnolia Oil &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics