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

SAFE Historical Prices

Summary

Key Stock Metrics

13.43

(August 8, 2025)

52-Week Low

26.96

(September 27, 2024)

52-Week High

95.29

(August 6, 2021)

All-Time High

15.71

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-06-22	19.00	19.19	18.50	19.00	3224319
2017-06-23	19.00	19.45	18.90	19.29	711553
2017-06-26	19.28	19.34	19.02	19.25	458189
2017-06-27	19.18	19.35	19.10	19.15	245087
2017-06-28	19.20	19.30	19.12	19.25	184035
2017-06-29	19.14	19.45	19.10	19.25	343713
2017-06-30	19.13	19.35	18.32	19.15	453862
2017-07-03	19.20	19.25	19.15	19.25	33444
2017-07-05	19.29	19.45	19.20	19.40	83651
2017-07-06	19.40	19.45	19.00	19.36	150349
2017-07-07	19.27	19.50	19.25	19.41	137713
2017-07-10	19.50	19.50	19.30	19.41	98936
2017-07-11	19.37	19.60	19.12	19.54	188787
2017-07-12	19.60	19.66	19.36	19.50	86481
2017-07-13	19.59	19.59	19.50	19.54	43852
2017-07-14	19.67	19.70	19.46	19.69	91546
2017-07-17	19.62	19.75	19.50	19.64	118678
2017-07-18	19.40	19.67	19.00	19.61	198045
2017-07-19	19.53	19.67	19.43	19.50	81162
2017-07-20	19.21	19.78	19.12	19.75	296094
2017-07-21	19.70	20.00	19.47	19.85	576960
2017-07-24	19.69	19.82	19.18	19.23	122408
2017-07-25	19.12	19.27	18.99	18.99	192714
2017-07-26	18.98	19.10	18.80	18.84	121029
2017-07-27	18.75	19.00	18.02	18.31	255041
2017-07-28	18.11	18.83	18.10	18.25	165443
2017-07-31	18.30	18.92	18.30	18.60	140526
2017-08-01	18.45	18.70	18.18	18.48	164845
2017-08-02	18.34	18.88	18.23	18.50	115066
2017-08-03	18.65	19.23	18.56	18.78	107972
2017-08-04	18.65	18.94	18.52	18.61	97833
2017-08-07	18.63	19.04	18.40	18.97	124196
2017-08-08	19.00	19.11	18.59	18.92	146360
2017-08-09	18.73	19.03	18.60	18.72	174354
2017-08-10	18.87	19.13	18.79	18.90	182424
2017-08-11	18.75	19.13	18.71	18.83	126111
2017-08-14	18.91	19.49	18.85	19.00	103620
2017-08-15	18.86	19.48	18.82	19.20	92658
2017-08-16	19.25	19.58	19.23	19.41	99696
2017-08-17	19.57	19.73	19.40	19.59	60882
2017-08-18	19.41	19.75	19.41	19.60	54181
2017-08-21	19.62	19.66	19.17	19.42	90284
2017-08-22	19.35	19.53	19.15	19.17	113577
2017-08-23	19.30	19.54	19.05	19.28	108506
2017-08-24	19.39	19.53	19.18	19.32	90430
2017-08-25	19.52	19.66	19.33	19.37	98013
2017-08-28	19.32	19.67	19.32	19.59	101336
2017-08-29	19.54	19.69	19.40	19.59	74320
2017-08-30	19.65	19.73	19.30	19.65	71330
2017-08-31	19.52	19.85	19.49	19.65	190086
2017-09-01	19.60	19.84	19.57	19.63	160961
2017-09-05	19.79	19.81	19.37	19.73	248329
2017-09-06	19.71	19.82	19.55	19.78	195485
2017-09-07	19.65	19.70	19.25	19.40	144565
2017-09-08	19.35	19.66	19.32	19.45	132919
2017-09-11	19.55	19.67	19.33	19.58	88659
2017-09-12	19.65	19.74	19.46	19.67	109863
2017-09-13	19.59	19.74	19.40	19.44	153787
2017-09-14	19.28	19.66	19.28	19.60	177284
2017-09-15	19.63	19.64	19.21	19.24	1251464
2017-09-18	19.14	19.36	19.11	19.14	198954
2017-09-19	19.19	19.41	19.04	19.40	348956
2017-09-20	19.42	19.42	19.00	19.27	238319
2017-09-21	19.30	19.55	19.24	19.27	148178
2017-09-22	19.23	19.44	19.06	19.10	112492
2017-09-25	19.14	19.35	18.61	18.77	132399
2017-09-26	18.88	18.90	18.55	18.73	167723
2017-09-27	18.75	18.89	18.66	18.72	149637
2017-09-28	18.67	18.67	18.26	18.17	263735
2017-09-29	18.15	18.66	18.15	18.64	132252
2017-10-02	18.75	18.84	18.51	18.78	97945
2017-10-03	18.75	18.92	18.65	18.75	63743
2017-10-04	18.72	18.87	18.60	18.73	55991
2017-10-05	18.75	18.84	18.62	18.67	55975
2017-10-06	18.60	18.71	18.55	18.65	67347
2017-10-09	18.68	18.70	18.31	18.36	863999
2017-10-10	18.50	18.85	18.25	18.77	81309
2017-10-11	18.76	18.76	18.46	18.55	38559
2017-10-12	18.57	18.67	18.24	18.36	75582
2017-10-13	18.39	18.42	18.16	18.29	58412
2017-10-16	18.30	18.56	18.19	18.31	80118
2017-10-17	18.32	18.72	18.16	18.70	79335
2017-10-18	18.56	19.01	18.56	18.80	44368
2017-10-19	18.74	19.02	18.43	18.53	42582
2017-10-20	18.62	18.85	18.27	18.38	38094
2017-10-23	18.34	18.64	18.27	18.41	51613
2017-10-24	18.35	18.67	18.31	18.50	68114
2017-10-25	18.54	18.66	18.05	18.64	70431
2017-10-26	18.67	18.70	18.25	18.40	89660
2017-10-27	18.48	18.68	18.33	18.50	48731
2017-10-30	18.45	18.50	18.33	18.37	50311
2017-10-31	18.38	18.38	17.90	17.97	127326
2017-11-01	17.89	18.05	17.81	17.98	87390
2017-11-02	18.05	18.11	17.80	17.93	33761
2017-11-03	17.84	18.10	17.77	18.02	48310
2017-11-06	17.98	18.13	17.83	17.97	41252
2017-11-07	17.95	18.05	17.27	17.36	165477
2017-11-08	17.40	18.02	17.36	17.80	108773
2017-11-09	17.65	18.07	17.30	17.90	66811
2017-11-10	17.65	18.28	17.64	17.84	57297
2017-11-13	17.83	18.03	17.55	17.71	78545
2017-11-14	17.67	18.15	17.65	17.67	58270
2017-11-15	17.63	18.04	17.59	17.85	87042
2017-11-16	17.82	18.39	17.82	18.13	65350
2017-11-17	18.11	18.33	18.09	18.20	82423
2017-11-20	18.25	18.47	18.08	18.28	77125
2017-11-21	18.36	18.76	18.15	18.38	65599
2017-11-22	18.45	18.79	18.21	18.47	102166
2017-11-24	18.49	18.69	18.35	18.43	22808
2017-11-27	18.43	18.82	18.43	18.58	133211
2017-11-28	18.71	18.71	18.34	18.49	146674
2017-11-29	18.55	18.64	18.41	18.55	74231
2017-11-30	18.55	18.65	18.25	18.30	150790
2017-12-01	18.29	18.37	17.99	18.10	84561
2017-12-04	18.17	18.44	17.68	17.80	139968
2017-12-05	17.80	17.99	17.67	17.75	77034
2017-12-06	17.71	17.95	17.68	17.94	90566
2017-12-07	17.75	18.07	17.75	17.94	64576
2017-12-08	17.93	18.00	17.67	17.68	115370
2017-12-11	17.57	18.00	17.57	17.75	160224
2017-12-12	17.83	18.23	17.82	18.00	91819
2017-12-13	17.92	18.30	17.92	18.11	251725
2017-12-14	18.17	18.25	17.77	17.89	223704
2017-12-15	17.88	18.16	17.88	18.01	263252
2017-12-18	18.13	18.35	18.04	18.06	171042
2017-12-19	18.00	18.08	17.85	17.87	247099
2017-12-20	17.94	18.25	17.94	18.03	149873
2017-12-21	18.10	18.14	17.83	17.87	172383
2017-12-22	17.86	17.90	17.57	17.57	126645
2017-12-26	17.57	17.92	17.48	17.67	134113
2017-12-27	17.67	17.83	17.63	17.58	151594
2017-12-28	17.52	18.09	17.50	17.65	174036
2017-12-29	17.65	17.95	17.43	17.60	237872
2018-01-02	17.68	18.02	17.65	17.96	145005
2018-01-03	17.93	18.18	17.93	17.95	204258
2018-01-04	18.03	18.13	17.93	17.93	216441
2018-01-05	17.91	18.06	17.69	17.75	105961
2018-01-08	17.69	18.00	17.69	17.92	179156
2018-01-09	17.97	18.15	17.81	17.84	197904
2018-01-10	17.79	17.99	17.72	17.80	152252
2018-01-11	17.79	18.00	17.76	17.92	131879
2018-01-12	18.00	18.00	17.87	17.93	131136
2018-01-16	17.96	18.04	17.57	17.73	218029
2018-01-17	17.88	17.95	17.76	17.83	108404
2018-01-18	17.89	17.89	17.77	17.79	127117
2018-01-19	17.76	17.93	17.74	17.81	132817
2018-01-22	17.78	17.93	17.59	17.68	125202
2018-01-23	17.63	18.00	17.63	17.79	141580
2018-01-24	17.75	18.01	17.75	17.96	92509
2018-01-25	18.00	18.02	17.81	17.84	134444
2018-01-26	17.87	17.97	17.62	17.74	111649
2018-01-29	17.73	17.88	17.56	17.74	106167
2018-01-30	17.64	17.81	17.59	17.60	91146
2018-01-31	17.60	17.76	17.50	17.61	75632
2018-02-01	17.62	17.62	17.39	17.42	195788
2018-02-02	17.33	17.33	16.96	17.07	143598
2018-02-05	16.97	17.22	16.54	16.57	103256
2018-02-06	16.44	16.93	16.37	16.80	99791
2018-02-07	16.77	16.83	16.54	16.67	118481
2018-02-08	16.72	16.72	16.25	16.26	47673
2018-02-09	16.42	16.71	16.27	16.53	62004
2018-02-12	16.46	16.82	16.24	16.68	93503
2018-02-13	16.58	16.92	16.42	16.81	55639
2018-02-14	16.70	16.99	16.65	16.79	57583
2018-02-15	16.81	17.00	16.81	16.89	41301
2018-02-16	16.73	16.88	16.26	16.32	108335
2018-02-20	16.22	16.39	15.79	16.14	107217
2018-02-21	16.15	16.53	15.96	16.31	97472
2018-02-22	16.48	16.56	16.28	16.41	70682
2018-02-23	16.47	16.65	16.24	16.60	79595
2018-02-26	16.90	17.40	16.70	17.33	156811
2018-02-27	17.30	17.94	17.30	17.63	134476
2018-02-28	17.70	17.87	17.28	17.42	161902
2018-03-01	17.35	17.47	16.76	17.08	69382
2018-03-02	17.00	17.05	16.74	16.96	34343
2018-03-05	17.00	17.02	16.54	16.83	42589
2018-03-06	16.88	16.93	16.61	16.79	31533
2018-03-07	16.63	16.93	16.61	16.85	37896
2018-03-08	16.65	17.20	16.65	17.07	46995
2018-03-09	17.06	17.12	16.86	17.08	37753
2018-03-12	17.10	17.22	16.76	17.01	72618
2018-03-13	17.11	17.22	16.89	17.01	42122
2018-03-14	16.99	17.37	16.64	17.31	114967
2018-03-15	17.32	17.32	16.89	17.22	30214
2018-03-16	17.18	17.22	16.93	17.09	92302
2018-03-19	17.05	17.10	16.51	16.69	130189
2018-03-20	16.66	17.10	16.56	16.70	67820
2018-03-21	16.70	17.12	16.53	16.68	55221
2018-03-22	16.54	17.32	16.54	16.81	55895
2018-03-23	16.79	16.87	16.08	16.13	56160
2018-03-26	16.35	16.75	16.06	16.47	49326
2018-03-27	16.52	16.62	16.00	15.92	43076
2018-03-28	15.91	16.36	15.65	15.88	196620
2018-03-29	15.91	16.25	15.64	15.99	80412
2018-04-02	15.99	16.25	15.57	15.63	39666
2018-04-03	15.66	16.24	15.63	16.16	88282
2018-04-04	16.01	16.63	16.01	16.47	23090
2018-04-05	16.52	16.69	16.45	16.51	40749
2018-04-06	16.42	16.70	16.42	16.54	51534
2018-04-09	16.75	17.13	16.57	16.75	192035
2018-04-10	16.82	17.01	16.76	16.86	27204
2018-04-11	16.80	17.40	16.80	17.10	20658
2018-04-12	17.13	17.31	16.81	17.01	22035
2018-04-13	16.96	17.30	16.96	17.18	22149
2018-04-16	17.25	17.46	16.97	17.39	39561
2018-04-17	17.22	18.02	17.00	17.85	74837
2018-04-18	17.80	17.86	17.58	17.65	36829
2018-04-19	17.62	18.05	17.40	17.40	41618
2018-04-20	17.39	17.66	17.27	17.49	20672
2018-04-23	17.53	17.65	17.40	17.43	12978
2018-04-24	17.45	18.04	17.26	17.96	33604
2018-04-25	17.93	17.93	17.26	17.42	71205
2018-04-26	17.53	18.24	17.31	18.12	52557
2018-04-27	18.44	18.44	18.04	18.19	77230
2018-04-30	18.30	18.30	17.89	17.95	77532
2018-05-01	17.93	18.00	17.68	17.70	54583
2018-05-02	17.87	18.00	17.70	17.95	53224
2018-05-03	17.93	17.93	17.24	17.35	64341
2018-05-04	17.32	17.70	17.23	17.39	96379
2018-05-07	17.62	18.23	17.56	17.86	196549
2018-05-08	17.84	17.96	17.52	17.90	141614
2018-05-09	17.93	18.28	17.88	18.00	118557
2018-05-10	18.05	18.13	17.88	18.00	129080
2018-05-11	18.15	18.41	17.79	18.00	97218
2018-05-14	18.04	18.45	18.01	18.40	117288
2018-05-15	18.34	18.48	18.02	18.10	54477
2018-05-16	18.09	18.50	18.09	18.38	56330
2018-05-17	18.35	18.42	18.12	18.38	27524
2018-05-18	18.41	18.47	18.19	18.36	41376
2018-05-21	18.37	18.45	18.27	18.40	30685
2018-05-22	18.44	18.51	18.30	18.39	96971
2018-05-23	18.33	18.87	18.33	18.62	59152
2018-05-24	18.69	18.98	18.66	18.94	26753
2018-05-25	18.92	19.16	18.68	18.89	22013
2018-05-29	18.72	19.15	18.72	19.07	28398
2018-05-30	19.08	19.65	19.06	19.25	88150
2018-05-31	19.22	19.34	18.95	19.18	33007
2018-06-01	19.17	19.27	18.58	18.69	29262
2018-06-04	18.79	18.98	18.73	18.92	29755
2018-06-05	18.89	19.56	18.89	19.46	50131
2018-06-06	19.52	19.57	19.08	19.37	192332
2018-06-07	19.34	19.36	19.10	19.24	40702
2018-06-08	19.22	19.33	18.69	18.77	25528
2018-06-11	18.77	19.04	18.54	18.92	42024
2018-06-12	18.88	19.22	18.74	19.02	28602
2018-06-13	19.04	19.20	18.75	18.97	35682
2018-06-14	18.99	19.15	18.70	19.07	19329
2018-06-15	19.05	19.13	18.72	18.77	45061
2018-06-18	18.76	19.00	18.53	18.93	33962
2018-06-19	18.89	19.20	18.68	19.04	26185
2018-06-20	19.10	19.22	18.84	19.12	41805
2018-06-21	19.11	19.32	19.09	19.19	63133
2018-06-22	19.20	19.40	18.98	19.34	275829
2018-06-25	19.36	19.36	18.85	18.94	44553
2018-06-26	18.91	19.20	18.85	19.12	187689
2018-06-27	19.17	19.32	19.08	18.99	192274
2018-06-28	19.02	19.35	18.98	19.13	56831
2018-06-29	19.25	19.25	18.85	18.97	37681
2018-07-02	18.90	19.20	18.89	19.15	94714
2018-07-03	19.25	19.31	19.03	19.10	22683
2018-07-05	19.20	20.17	19.16	19.84	56079
2018-07-06	19.90	20.00	19.65	19.81	35345
2018-07-09	19.85	19.85	19.53	19.71	54472
2018-07-10	19.75	19.84	19.53	19.61	43201
2018-07-11	19.52	19.59	19.33	19.38	32756
2018-07-12	19.43	19.48	19.31	19.37	27907
2018-07-13	19.30	19.39	18.95	19.03	47845
2018-07-16	19.04	19.04	18.78	18.85	43519
2018-07-17	18.82	19.00	18.56	18.72	68473
2018-07-18	18.71	18.71	18.43	18.50	30859
2018-07-19	18.46	18.78	18.40	18.61	84609
2018-07-20	18.65	18.68	18.41	18.47	37702
2018-07-23	18.49	18.54	18.07	18.42	50285
2018-07-24	18.51	18.51	18.19	18.38	17805
2018-07-25	18.38	18.47	18.11	18.32	24033
2018-07-26	18.50	18.50	18.11	18.24	14453
2018-07-27	18.17	18.19	17.57	17.68	50456
2018-07-30	17.76	18.10	17.62	17.90	22306
2018-07-31	18.05	18.17	17.73	17.80	35073
2018-08-01	17.83	17.83	17.16	17.45	30140
2018-08-02	17.39	17.62	17.17	17.29	21160
2018-08-03	17.26	17.35	16.94	17.07	21720
2018-08-06	17.07	17.41	16.99	17.36	19859
2018-08-07	17.38	17.60	17.32	17.42	18684
2018-08-08	17.81	17.81	17.00	17.31	58069
2018-08-09	17.32	17.39	17.15	17.23	17315
2018-08-10	17.15	17.58	17.07	17.14	28739
2018-08-13	17.26	17.38	17.15	17.27	43674
2018-08-14	17.28	17.29	17.07	17.17	30422
2018-08-15	17.13	17.26	16.82	16.86	19102
2018-08-16	16.87	17.14	16.87	16.91	10626
2018-08-17	16.88	17.06	16.82	16.85	9851
2018-08-20	16.82	16.95	16.60	16.64	13751
2018-08-21	16.65	16.93	16.61	16.63	13660
2018-08-22	16.61	16.79	16.48	16.49	50032
2018-08-23	16.50	16.73	16.50	16.54	9567
2018-08-24	16.53	16.66	16.13	16.21	39056
2018-08-27	16.28	16.63	16.28	16.37	42476
2018-08-28	16.48	16.77	16.36	16.67	19135
2018-08-29	16.60	16.66	16.22	16.48	36403
2018-08-30	16.40	16.72	16.36	16.48	26507
2018-08-31	16.45	16.65	16.37	16.50	24342
2018-09-04	16.50	16.74	16.21	16.34	35702
2018-09-05	16.33	16.57	16.28	16.43	20212
2018-09-06	16.41	16.48	16.22	16.30	175068
2018-09-07	16.35	17.04	16.35	16.98	34380
2018-09-10	16.99	17.12	16.91	17.05	16618
2018-09-11	17.05	17.10	16.78	16.79	22274
2018-09-12	16.82	16.85	16.78	16.78	15920
2018-09-13	16.81	17.08	16.78	17.06	22963
2018-09-14	17.08	17.95	17.01	17.76	68467
2018-09-17	17.90	18.59	17.84	18.09	40549
2018-09-18	18.15	18.30	17.92	17.97	47288
2018-09-19	18.05	18.22	17.94	17.96	29959
2018-09-20	18.01	18.69	17.92	18.43	33538
2018-09-21	18.59	18.89	18.58	18.82	127092
2018-09-24	18.99	19.34	18.86	18.91	81783
2018-09-25	18.93	19.06	18.65	18.97	33186
2018-09-26	19.00	19.00	18.60	18.51	26010
2018-09-27	18.50	18.60	18.36	18.53	26689
2018-09-28	18.53	18.81	18.53	18.73	19270
2018-10-01	18.87	18.87	18.47	18.60	35944
2018-10-02	18.60	18.79	18.42	18.66	20874
2018-10-03	18.66	18.84	18.42	18.45	17753
2018-10-04	18.33	18.57	18.00	18.11	39993
2018-10-05	18.05	18.09	17.75	17.96	31969
2018-10-08	17.79	18.24	17.79	17.96	23132
2018-10-09	18.07	18.19	17.76	17.81	13324
2018-10-10	17.81	18.13	17.71	17.73	17924
2018-10-11	17.71	18.00	17.00	17.10	45864
2018-10-12	17.08	17.32	16.93	17.02	63198
2018-10-15	16.92	16.92	16.51	16.71	43466
2018-10-16	16.73	17.25	16.70	17.01	16355
2018-10-17	17.01	17.38	16.99	17.05	18212
2018-10-18	16.98	17.01	16.63	16.67	34862
2018-10-19	16.67	16.82	16.35	16.57	48886
2018-10-22	16.57	17.02	16.57	16.90	20666
2018-10-23	16.80	17.04	16.68	17.02	19802
2018-10-24	16.86	17.44	16.86	16.95	35390
2018-10-25	17.05	17.75	16.94	17.45	68212
2018-10-26	17.31	17.96	17.31	17.50	37918
2018-10-29	17.59	17.71	17.17	17.17	29837
2018-10-30	17.15	17.64	17.15	17.51	23070
2018-10-31	17.67	18.14	17.36	17.98	43660
2018-11-01	18.02	18.27	17.72	18.07	25562
2018-11-02	18.14	18.14	17.76	17.88	22249
2018-11-05	17.85	18.19	17.85	17.98	19035
2018-11-06	18.15	18.70	18.05	18.39	29351
2018-11-07	18.59	18.60	18.25	18.48	15267
2018-11-08	18.43	18.73	18.43	18.71	6622
2018-11-09	18.66	18.72	18.36	18.43	7558
2018-11-12	18.35	18.59	18.31	18.44	8630
2018-11-13	18.45	19.00	18.30	18.96	26281
2018-11-14	19.00	19.00	18.61	18.70	25507
2018-11-15	18.39	18.87	18.39	18.81	20530
2018-11-16	18.19	19.01	18.19	18.93	32470
2018-11-19	18.92	19.30	18.77	18.90	41512
2018-11-20	18.63	19.02	18.63	18.91	18992
2018-11-21	18.90	19.18	18.90	18.95	9838
2018-11-23	18.92	19.21	18.70	19.13	5676
2018-11-26	19.20	19.24	19.10	19.20	10702
2018-11-27	19.20	19.51	19.20	19.32	18147
2018-11-28	19.49	19.66	19.12	19.60	30824
2018-11-29	19.53	19.93	19.53	19.75	19531
2018-11-30	19.77	19.98	19.71	19.74	18299
2018-12-03	19.81	19.81	18.90	19.14	25078
2018-12-04	19.30	19.33	18.66	18.66	13603
2018-12-06	18.66	18.98	18.61	18.96	32669
2018-12-07	19.00	19.40	18.81	19.01	25462
2018-12-10	18.99	19.30	18.85	19.22	17113
2018-12-11	19.40	19.49	18.66	19.03	55978
2018-12-12	19.42	19.42	19.03	19.11	25175
2018-12-13	19.01	19.32	18.82	19.12	22503
2018-12-14	19.13	19.40	18.99	19.23	24180
2018-12-17	19.25	19.50	18.85	19.09	25812
2018-12-18	19.20	19.46	18.96	19.16	34245
2018-12-19	19.15	19.85	19.06	19.50	44043
2018-12-20	19.45	19.70	19.13	19.19	41645
2018-12-21	19.09	19.55	19.09	19.55	60318
2018-12-24	19.55	19.55	19.04	19.04	20616
2018-12-26	19.22	19.22	18.48	18.88	47016
2018-12-27	18.74	19.12	18.41	18.75	48854
2018-12-28	19.00	19.37	18.91	19.17	37450
2018-12-31	19.20	19.21	18.66	18.81	42790
2019-01-02	18.71	18.71	18.34	18.34	52636
2019-01-03	18.33	18.45	17.63	17.89	35730
2019-01-04	17.91	18.33	17.76	17.81	28891
2019-01-07	17.70	17.86	17.52	17.58	100546
2019-01-08	17.73	18.12	17.60	17.60	18284
2019-01-09	17.62	17.86	17.14	17.38	20507
2019-01-10	17.36	17.74	17.15	17.35	18504
2019-01-11	17.28	17.49	17.09	17.32	37195
2019-01-14	17.32	17.41	17.03	17.04	20078
2019-01-15	17.04	17.14	16.93	17.01	93359
2019-01-16	17.15	17.46	17.08	17.31	53710
2019-01-17	17.31	17.43	16.87	17.23	47344
2019-01-18	17.26	17.38	17.01	17.36	20264
2019-01-22	17.55	17.55	17.01	17.03	42419
2019-01-23	17.03	17.38	16.95	17.01	38224
2019-01-24	16.94	16.99	16.69	16.77	30630
2019-01-25	16.95	16.95	16.53	16.60	37982
2019-01-28	16.56	16.66	16.53	16.59	22239
2019-01-29	16.62	16.77	16.60	16.73	66210
2019-01-30	16.70	17.80	16.69	17.77	37339
2019-01-31	17.65	17.88	17.48	17.64	30698
2019-02-01	17.64	17.76	17.39	17.76	15323
2019-02-04	18.15	18.48	18.02	18.31	22987
2019-02-05	18.31	18.37	18.01	18.26	9915
2019-02-06	18.21	18.35	18.21	18.30	6266
2019-02-07	18.24	18.28	18.05	18.08	9732
2019-02-08	18.02	18.20	18.02	18.09	8241
2019-02-11	18.12	18.43	18.12	18.34	11337
2019-02-12	18.35	18.47	18.28	18.32	10252
2019-02-13	18.32	18.77	18.32	18.75	19746
2019-02-14	18.70	19.13	18.56	18.95	18225
2019-02-15	19.10	19.50	19.02	19.04	28727
2019-02-19	19.04	19.39	19.04	19.18	22751
2019-02-20	19.18	19.50	19.10	19.16	30030
2019-02-21	19.08	19.44	19.08	19.44	25264
2019-02-22	19.44	19.95	19.44	19.82	28419
2019-02-25	19.78	19.98	19.57	19.57	25239
2019-02-26	19.67	19.70	19.16	19.20	19427
2019-02-27	19.20	19.20	18.97	19.08	13528
2019-02-28	19.53	19.53	19.11	19.15	30426
2019-03-01	19.18	19.31	18.86	18.99	103349
2019-03-04	19.04	19.16	18.95	19.13	46934
2019-03-05	19.05	19.58	19.00	19.27	34043
2019-03-06	19.27	19.68	19.16	19.25	23939
2019-03-07	19.35	19.48	19.21	19.32	22787
2019-03-08	19.30	19.44	19.20	19.25	11012
2019-03-11	19.59	19.59	19.21	19.27	16698
2019-03-12	19.48	19.65	19.40	19.45	17730
2019-03-13	19.67	19.92	19.60	19.81	13368
2019-03-14	19.80	19.99	19.79	19.93	19663
2019-03-15	19.94	20.64	19.91	20.64	87871
2019-03-18	20.64	21.19	20.46	20.69	43473
2019-03-19	20.60	20.73	20.44	20.69	19379
2019-03-20	20.58	20.84	20.30	20.61	30190
2019-03-21	20.70	21.17	20.65	20.90	24274
2019-03-22	20.82	20.96	20.05	20.16	59432
2019-03-25	20.00	20.36	19.40	20.29	89410
2019-03-26	20.28	20.88	20.28	20.73	26436
2019-03-27	20.74	21.13	20.72	20.86	19378
2019-03-28	20.93	21.41	20.87	21.28	26223
2019-03-29	21.43	21.87	21.31	21.81	44878
2019-04-01	21.84	22.12	21.35	21.75	47517
2019-04-02	21.78	21.89	21.55	21.87	18985
2019-04-03	21.93	22.74	21.88	22.22	42847
2019-04-04	22.28	22.31	21.81	22.08	18425
2019-04-05	22.18	22.84	22.13	22.70	38990
2019-04-08	22.70	22.77	22.17	22.30	56797
2019-04-09	22.40	22.52	22.19	22.31	13143
2019-04-10	22.25	22.73	22.25	22.67	29085
2019-04-11	22.71	23.11	22.61	22.82	19950
2019-04-12	22.78	23.20	22.65	23.14	20396
2019-04-15	23.17	23.29	22.91	23.08	19703
2019-04-16	23.23	23.34	22.78	22.82	29858
2019-04-17	22.90	22.90	22.45	22.69	25328
2019-04-18	22.62	23.56	22.62	23.17	33872
2019-04-22	23.21	23.41	22.82	23.30	48629
2019-04-23	23.41	25.02	23.40	24.88	56334
2019-04-24	24.87	25.23	24.38	24.55	67415
2019-04-25	25.25	25.59	23.99	25.43	59192
2019-04-26	25.43	26.28	25.34	25.70	160226
2019-04-29	25.80	26.08	25.52	25.64	47934
2019-04-30	25.59	25.66	24.98	25.23	43485
2019-05-01	25.32	25.39	24.91	25.10	59414
2019-05-02	25.00	25.26	24.74	24.90	33778
2019-05-03	25.00	25.35	24.90	25.31	36743
2019-05-06	25.20	26.88	25.17	26.62	50408
2019-05-07	26.79	27.17	25.91	26.25	34917
2019-05-08	26.26	26.44	26.10	26.23	25116
2019-05-09	26.07	27.19	25.97	27.19	90107
2019-05-10	26.90	27.53	26.73	27.38	78717
2019-05-13	27.16	27.83	27.07	27.68	31820
2019-05-14	27.69	27.69	27.23	27.46	64344
2019-05-15	27.40	27.50	27.30	27.48	29338
2019-05-16	27.50	28.12	27.28	27.99	40477
2019-05-17	27.84	28.50	27.70	28.32	48467
2019-05-20	28.24	28.68	27.91	28.20	51954
2019-05-21	28.33	28.72	28.05	28.32	56602
2019-05-22	28.39	29.38	28.39	29.21	54541
2019-05-23	29.21	29.21	28.46	29.02	49044
2019-05-24	29.04	29.44	29.00	29.17	35269
2019-05-28	29.34	29.48	28.96	29.00	41553
2019-05-29	28.95	28.96	28.09	28.44	45047
2019-05-30	28.44	28.58	27.34	27.80	91237
2019-05-31	27.72	27.86	26.24	27.29	99478
2019-06-03	27.40	27.53	26.97	27.50	103729
2019-06-04	27.65	31.08	27.65	30.89	169080
2019-06-05	30.60	30.91	29.73	29.94	101373
2019-06-06	30.21	30.77	29.79	29.99	47918
2019-06-07	30.04	30.20	29.63	29.84	89651
2019-06-10	29.76	29.79	28.33	28.48	72398
2019-06-11	28.72	28.72	27.90	28.01	102986
2019-06-12	28.11	28.68	28.00	28.64	62394
2019-06-13	28.76	29.28	28.76	28.88	41967
2019-06-14	29.00	29.95	29.00	29.52	33413
2019-06-17	29.52	29.68	28.69	28.72	57203
2019-06-18	28.86	29.21	28.07	28.10	41842
2019-06-19	28.01	29.25	27.61	29.18	49253
2019-06-20	29.30	29.50	28.54	28.65	45047
2019-06-21	28.45	28.88	27.70	28.61	74033
2019-06-24	28.61	29.04	27.99	28.75	51305
2019-06-25	28.70	29.08	28.18	28.44	64066
2019-06-26	28.53	28.60	27.93	28.17	46118
2019-06-27	28.22	29.41	28.22	29.06	84303
2019-06-28	29.06	30.57	29.01	30.20	160920
2019-07-01	30.47	30.60	29.48	30.29	62271
2019-07-02	30.32	30.96	30.10	30.49	63248
2019-07-03	30.66	31.22	30.51	31.20	32795
2019-07-05	31.13	31.25	30.44	30.99	33986
2019-07-08	30.95	31.68	30.92	31.47	43162
2019-07-09	31.47	32.57	31.45	32.23	66400
2019-07-10	32.24	33.22	32.24	32.63	65246
2019-07-11	32.65	32.82	31.52	32.22	45084
2019-07-12	32.32	32.99	32.05	32.52	43926
2019-07-15	32.60	32.84	32.05	32.20	82089
2019-07-16	32.17	32.82	31.90	32.12	124937
2019-07-17	32.25	32.54	31.41	31.62	57667
2019-07-18	31.56	31.88	30.75	31.74	46829
2019-07-19	31.85	33.81	31.85	32.98	328003
2019-07-22	33.03	33.32	32.50	32.88	97152
2019-07-23	32.94	33.22	32.65	33.16	47812
2019-07-24	33.24	33.44	32.76	33.41	47101
2019-07-25	33.67	33.80	33.00	33.00	60860
2019-07-26	32.44	34.04	32.21	33.28	118776
2019-07-29	33.37	34.14	33.13	33.55	71378
2019-07-30	32.50	33.70	32.23	33.35	77924
2019-07-31	33.35	33.51	32.45	32.87	67276
2019-08-01	32.75	33.82	32.75	33.52	112619
2019-08-02	33.75	33.89	33.20	33.52	68583
2019-08-05	33.51	33.65	32.18	32.58	115342
2019-08-06	32.58	33.00	32.27	32.82	39949
2019-08-07	32.00	32.69	29.20	29.37	662358
2019-08-08	29.69	30.37	28.50	28.93	1563676
2019-08-09	28.61	30.04	28.61	29.21	371309
2019-08-12	29.25	29.45	28.55	29.36	108829
2019-08-13	29.35	29.54	28.78	29.13	130294
2019-08-14	28.90	28.91	27.87	28.50	197602
2019-08-15	28.47	28.85	27.81	28.53	145601
2019-08-16	28.66	29.26	28.25	28.85	142873
2019-08-19	28.99	29.33	28.60	28.95	135338
2019-08-20	29.08	29.23	28.80	28.93	145027
2019-08-21	28.94	29.12	28.53	28.82	116126
2019-08-22	28.84	29.09	28.54	28.70	149432
2019-08-23	28.69	28.70	27.61	27.80	299083
2019-08-26	28.15	28.82	27.98	28.62	210048
2019-08-27	28.89	29.12	28.64	28.73	169419
2019-08-28	28.64	29.23	28.56	29.00	201666
2019-08-29	29.08	29.30	28.81	28.87	154974
2019-08-30	29.00	29.32	28.58	29.30	141161
2019-09-03	29.32	29.58	28.81	28.91	130210
2019-09-04	28.97	29.19	28.67	28.85	88225
2019-09-05	28.81	28.99	28.30	28.71	134643
2019-09-06	28.61	28.67	27.61	27.67	179520
2019-09-09	27.80	27.90	26.61	27.22	150442
2019-09-10	27.10	27.70	26.61	27.64	124335
2019-09-11	27.67	28.83	27.42	28.77	155140
2019-09-12	29.00	29.45	28.70	28.89	174991
2019-09-13	28.95	30.62	28.95	30.43	128716
2019-09-16	30.62	31.00	29.97	30.02	106338
2019-09-17	29.97	30.26	29.26	30.07	151130
2019-09-18	30.26	30.40	29.60	29.94	100256
2019-09-19	30.04	30.26	29.42	29.85	93367
2019-09-20	29.95	30.00	29.22	29.58	486638
2019-09-23	29.84	30.08	29.67	30.02	152758
2019-09-24	30.17	30.28	29.80	29.96	92035
2019-09-25	29.90	30.06	29.65	30.00	87322
2019-09-26	30.00	30.59	29.49	29.91	82801
2019-09-27	29.94	30.53	29.71	30.02	115511
2019-09-30	29.96	30.80	29.62	30.50	206744
2019-10-01	30.58	31.62	30.38	31.25	156202
2019-10-02	31.29	32.13	31.16	32.05	123808
2019-10-03	32.23	33.32	32.09	33.20	139397
2019-10-04	33.20	33.96	33.20	33.59	108356
2019-10-07	34.33	34.72	33.87	34.32	530577
2019-10-08	34.47	35.11	34.01	34.03	158026
2019-10-09	34.02	34.41	33.91	34.25	88298
2019-10-10	34.25	34.98	34.25	34.29	80952
2019-10-11	34.34	35.00	34.03	34.27	107100
2019-10-14	34.40	34.72	34.04	34.28	102402
2019-10-15	34.22	34.73	34.18	34.39	119369
2019-10-16	34.44	34.44	33.91	34.16	113363
2019-10-17	34.10	34.52	33.94	34.10	113227
2019-10-18	34.08	34.16	33.87	33.98	103786
2019-10-21	33.93	34.46	33.93	34.40	116124
2019-10-22	34.49	34.77	33.85	34.08	125808
2019-10-23	34.21	34.29	33.70	34.11	144720
2019-10-24	34.33	34.49	33.85	33.91	226777
2019-10-25	33.80	34.07	32.25	33.54	177562
2019-10-28	33.54	34.21	33.49	33.71	84341
2019-10-29	33.75	34.85	33.69	34.67	146562
2019-10-30	34.75	34.77	34.27	34.71	66906
2019-10-31	34.60	34.65	34.02	34.58	110386
2019-11-01	34.60	34.60	33.81	34.28	86050
2019-11-04	34.60	34.60	33.30	33.44	134036
2019-11-05	33.42	33.42	31.83	32.85	252300
2019-11-06	32.75	33.49	32.10	33.23	166751
2019-11-07	33.28	34.18	32.77	33.98	178274
2019-11-08	34.00	34.23	33.55	33.75	182642
2019-11-11	33.99	34.62	33.82	34.43	292194
2019-11-12	34.42	34.92	34.06	34.64	247904
2019-11-13	34.71	36.17	34.71	35.42	197461
2019-11-14	35.51	36.31	35.42	36.28	180759
2019-11-15	36.52	36.75	35.08	35.43	162057
2019-11-18	35.64	36.02	35.52	35.93	89121
2019-11-19	35.00	35.35	34.05	34.60	570857
2019-11-20	36.27	37.74	35.41	36.36	1683638
2019-11-21	36.26	37.72	36.26	37.42	331213
2019-11-22	37.53	38.19	37.30	37.94	392348
2019-11-25	38.00	39.78	38.00	38.41	300184
2019-11-26	41.00	41.50	40.41	41.07	1746362
2019-11-27	41.20	41.44	40.92	40.96	821754
2019-11-29	40.93	41.78	40.57	40.85	502569
2019-12-02	41.13	41.23	39.28	39.66	3241490
2019-12-03	39.48	42.29	39.48	42.13	661927
2019-12-04	41.99	42.80	41.83	42.47	476494
2019-12-05	42.46	43.01	42.19	42.73	229616
2019-12-06	42.77	42.87	41.67	41.87	397633
2019-12-09	41.87	42.17	41.48	41.84	367850
2019-12-10	41.76	42.37	41.52	41.66	151602
2019-12-11	41.59	41.68	40.98	41.11	268229
2019-12-12	41.02	41.23	39.80	39.85	308697
2019-12-13	39.90	40.26	38.88	39.02	334045
2019-12-16	39.05	39.30	37.95	38.65	378402
2019-12-17	38.71	38.87	38.30	38.56	186347
2019-12-18	38.52	39.72	38.52	39.40	303000
2019-12-19	39.40	39.75	38.73	39.00	143996
2019-12-20	39.00	40.17	38.98	39.75	427879
2019-12-23	39.70	39.72	38.49	39.17	135539
2019-12-24	39.13	39.70	39.08	39.54	79003
2019-12-26	39.61	39.69	39.05	39.52	82623
2019-12-27	39.70	39.92	39.02	39.81	119076
2019-12-30	39.69	40.20	39.35	39.97	119230
2019-12-31	39.90	40.57	39.87	40.30	173281
2020-01-02	40.27	40.27	38.94	39.42	174652
2020-01-03	39.41	40.47	39.25	40.34	150361
2020-01-06	40.20	40.66	40.06	40.40	128427
2020-01-07	40.33	40.33	39.70	39.83	104416
2020-01-08	39.85	40.40	39.76	40.25	155370
2020-01-09	40.33	41.27	40.20	40.69	121238
2020-01-10	40.69	41.01	40.48	40.58	136494
2020-01-13	40.66	41.57	40.66	41.28	183354
2020-01-14	41.22	41.23	40.65	40.97	126222
2020-01-15	40.96	41.95	40.91	41.35	439171
2020-01-16	41.45	42.29	41.37	41.59	290693
2020-01-17	41.67	42.93	41.67	42.01	245859
2020-01-21	42.35	44.94	42.33	43.95	425707
2020-01-22	44.20	44.60	43.62	43.79	244016
2020-01-23	43.73	45.18	43.70	45.12	317634
2020-01-24	45.23	45.42	44.62	45.26	197514
2020-01-27	45.08	46.00	44.62	45.41	249501
2020-01-28	45.82	47.40	45.79	47.07	236825
2020-01-29	47.22	47.40	46.38	46.72	245901
2020-01-30	46.53	47.10	45.37	45.56	122448
2020-01-31	45.77	46.14	44.58	44.96	130212
2020-02-03	45.00	46.61	45.00	46.23	310798
2020-02-04	46.32	48.22	46.15	48.02	237660
2020-02-05	48.30	48.98	47.55	48.78	228950
2020-02-06	48.85	49.94	48.85	49.62	234236
2020-02-07	49.76	50.78	49.56	49.72	183497
2020-02-10	50.07	51.22	50.03	51.11	238801
2020-02-11	51.42	52.41	51.03	51.26	280566
2020-02-12	51.35	51.65	50.12	51.57	255643
2020-02-13	51.30	56.23	50.79	52.63	486816
2020-02-14	52.96	53.72	51.50	53.00	153036
2020-02-18	53.00	53.65	51.55	52.32	253997
2020-02-19	52.42	53.21	51.88	53.00	200556
2020-02-20	53.00	55.48	52.89	55.10	196777
2020-02-21	55.24	56.85	55.20	56.68	275472
2020-02-24	55.55	57.37	55.27	55.91	259075
2020-02-25	56.32	58.40	55.98	56.90	281713
2020-02-26	56.72	58.73	56.44	57.41	249230
2020-02-27	56.86	57.50	54.49	54.79	271319
2020-02-28	52.90	54.72	51.01	54.62	555684
2020-03-02	54.90	56.49	53.70	55.52	294928
2020-03-03	55.77	58.76	55.51	58.40	283897
2020-03-04	59.01	64.12	59.01	63.92	446456
2020-03-05	63.49	66.70	63.15	65.74	417921
2020-03-06	64.67	66.62	63.00	64.24	444882
2020-03-09	61.68	63.14	58.88	59.90	393736
2020-03-10	60.11	62.13	57.01	61.16	416172
2020-03-11	60.10	60.78	53.00	56.00	397661
2020-03-12	49.01	51.95	45.90	46.46	392732
2020-03-13	48.03	51.61	45.84	51.14	302058
2020-03-16	45.62	45.99	38.85	41.55	379672
2020-03-17	42.05	50.13	40.37	49.35	430296
2020-03-18	42.43	48.00	41.66	46.91	650864
2020-03-19	46.00	52.30	44.74	47.34	309878
2020-03-20	48.00	54.72	46.56	52.00	788247
2020-03-23	52.95	54.94	48.42	52.66	256492
2020-03-24	55.40	58.70	52.75	56.57	273879
2020-03-25	58.03	59.91	53.42	57.11	279980
2020-03-26	55.00	64.72	54.67	62.36	303336
2020-03-27	61.52	64.77	59.47	61.07	404111
2020-03-30	61.04	63.50	60.01	63.45	197900
2020-03-31	63.10	63.50	60.92	63.23	189111
2020-04-01	58.42	59.67	49.57	50.53	535423
2020-04-02	49.55	51.17	45.91	47.37	258365
2020-04-03	47.01	47.19	42.49	42.81	352115
2020-04-06	44.85	52.06	44.63	49.01	251818
2020-04-07	50.45	53.41	50.01	51.60	268706
2020-04-08	51.93	53.36	51.70	52.75	127477
2020-04-09	53.71	58.64	53.71	58.44	163268
2020-04-13	58.55	58.55	52.81	53.14	164420
2020-04-14	54.00	58.74	53.19	58.31	184139
2020-04-15	56.80	57.83	49.01	51.51	282095
2020-04-16	51.47	54.99	51.16	54.53	151706
2020-04-17	56.06	56.73	53.61	54.22	135595
2020-04-20	53.00	53.37	50.59	51.16	92277
2020-04-21	49.16	51.20	48.62	50.92	124797
2020-04-22	52.41	53.13	51.47	52.61	121261
2020-04-23	52.61	52.99	48.80	49.84	174210
2020-04-24	49.87	50.07	46.60	48.59	208616
2020-04-27	48.81	52.24	48.63	50.33	136211
2020-04-28	52.07	52.66	50.75	51.34	116335
2020-04-29	53.59	59.22	52.10	57.16	214675
2020-04-30	56.34	57.87	55.04	57.76	159210
2020-05-01	55.62	55.99	50.32	52.39	211405
2020-05-04	51.21	52.77	51.10	51.94	102105
2020-05-05	52.71	55.19	52.06	52.77	111129
2020-05-06	52.85	53.41	50.77	50.91	82067
2020-05-07	51.98	53.02	51.40	51.50	88691
2020-05-08	52.00	52.88	51.21	51.47	129396
2020-05-11	50.60	50.77	49.23	50.01	146313
2020-05-12	50.03	50.03	47.35	48.01	105964
2020-05-13	48.47	48.50	45.02	46.94	130580
2020-05-14	46.06	48.62	45.47	46.84	162066
2020-05-15	47.47	48.58	46.67	48.35	64736
2020-05-18	49.99	51.35	49.39	49.87	143908
2020-05-19	49.60	50.68	47.90	48.06	147426
2020-05-20	49.22	50.65	48.32	50.51	129592
2020-05-21	50.04	51.12	49.51	50.20	69584
2020-05-22	50.30	51.22	49.61	51.03	63280
2020-05-26	52.10	54.76	52.10	53.79	142086
2020-05-27	54.78	55.00	50.23	53.16	151712
2020-05-28	53.50	55.36	53.08	54.11	115333
2020-05-29	53.81	55.12	52.51	54.79	225528
2020-06-01	54.80	55.76	53.94	54.75	146917
2020-06-02	54.94	56.93	54.80	56.10	153637
2020-06-03	57.00	61.43	57.00	60.85	267218
2020-06-04	60.06	61.06	59.40	60.24	97960
2020-06-05	62.43	62.99	60.59	61.26	148063
2020-06-08	62.28	62.54	60.05	60.69	144845
2020-06-09	59.99	64.47	59.99	62.53	264043
2020-06-10	62.54	63.27	60.87	61.49	142591
2020-06-11	59.13	60.67	58.24	59.18	158972
2020-06-12	61.68	62.49	60.45	61.25	169043
2020-06-15	60.95	65.27	60.58	64.09	239417
2020-06-16	65.99	66.48	64.58	65.18	174631
2020-06-17	65.50	67.18	65.35	66.01	199160
2020-06-18	65.31	66.17	64.30	66.00	201681
2020-06-19	66.65	66.71	63.05	64.58	452302
2020-06-22	64.56	66.00	64.13	65.02	217617
2020-06-23	65.35	65.80	61.57	62.43	248271
2020-06-24	61.72	63.16	58.62	60.39	206148
2020-06-25	59.95	60.78	58.73	59.79	167304
2020-06-26	59.69	59.69	54.86	54.78	729458
2020-06-29	55.45	57.80	54.88	55.85	168825
2020-06-30	56.14	57.99	56.14	57.49	132630
2020-07-01	57.48	59.23	56.87	58.80	135446
2020-07-02	59.93	59.93	56.73	56.97	140288
2020-07-06	58.31	58.31	55.44	55.76	162605
2020-07-07	55.10	55.90	53.55	53.65	99062
2020-07-08	53.75	53.93	52.31	53.70	100440
2020-07-09	53.92	53.92	51.43	52.46	185519
2020-07-10	52.59	53.08	51.71	52.77	91591
2020-07-13	53.56	54.41	51.81	51.87	125133
2020-07-14	52.00	53.19	51.51	53.12	81944
2020-07-15	54.25	54.85	52.86	53.10	99158
2020-07-16	52.90	53.93	51.64	52.47	131260
2020-07-17	52.66	53.40	52.09	52.56	64343
2020-07-20	52.38	53.15	51.77	52.75	67795
2020-07-21	53.57	53.78	52.19	52.59	82806
2020-07-22	52.24	54.06	52.14	53.78	87460
2020-07-23	52.99	53.78	48.75	50.65	421836
2020-07-24	50.25	50.62	48.30	48.70	234956
2020-07-27	49.80	49.80	47.51	48.19	203526
2020-07-28	47.96	49.77	47.55	48.59	88553
2020-07-29	48.86	50.51	48.86	50.45	72840
2020-07-30	49.58	51.33	49.17	50.21	126212
2020-07-31	50.18	50.59	48.61	50.43	127586
2020-08-03	50.55	50.55	48.62	48.93	106647
2020-08-04	48.70	50.42	47.81	50.17	123298
2020-08-05	50.51	50.91	49.57	50.82	88605
2020-08-06	50.67	51.54	50.40	50.78	108811
2020-08-07	50.73	51.81	50.34	51.07	175312
2020-08-10	51.15	52.59	50.90	51.85	260040
2020-08-11	52.96	54.74	52.78	52.88	195320
2020-08-12	53.34	54.11	52.33	52.84	126539
2020-08-13	52.42	54.00	52.42	53.34	109438
2020-08-14	53.23	54.00	52.76	53.69	118485
2020-08-17	54.00	54.00	53.27	53.75	112791
2020-08-18	53.75	53.75	51.64	51.83	91451
2020-08-19	51.70	51.70	49.78	50.32	162232
2020-08-20	49.95	52.01	49.70	51.57	108414
2020-08-21	51.44	51.61	50.20	51.45	123469
2020-08-24	51.98	51.98	50.82	51.75	131472
2020-08-25	51.82	53.51	51.04	53.51	190793
2020-08-26	53.44	54.58	53.09	53.44	143584
2020-08-27	53.50	55.13	53.38	53.83	133089
2020-08-28	54.02	55.44	53.55	55.18	119714
2020-08-31	55.32	55.91	55.05	55.47	235320
2020-09-01	55.10	55.67	53.92	54.33	161015
2020-09-02	54.18	54.83	53.80	54.65	128926
2020-09-03	54.65	58.13	54.65	57.39	386496
2020-09-04	57.55	58.69	56.51	58.43	245072
2020-09-08	58.53	58.53	56.23	56.32	205923
2020-09-09	56.79	59.59	56.79	59.39	278517
2020-09-10	59.05	59.75	56.99	57.19	193701
2020-09-11	57.33	58.62	57.01	58.31	210729
2020-09-14	58.55	59.79	58.55	59.32	294207
2020-09-15	59.68	61.64	59.39	61.56	201940
2020-09-16	62.40	63.97	61.97	63.29	418252
2020-09-17	62.64	63.14	57.63	58.02	394374
2020-09-18	58.33	58.55	56.64	57.09	1081152
2020-09-21	56.37	56.99	52.40	52.65	325541
2020-09-22	52.68	54.05	52.06	53.77	209308
2020-09-23	53.77	54.57	52.69	53.20	159564
2020-09-24	53.36	56.11	52.98	55.91	248082
2020-09-25	55.55	57.48	54.26	57.13	177381
2020-09-28	57.96	62.26	57.87	61.92	277933
2020-09-29	62.19	62.90	61.61	62.20	281264
2020-09-30	61.97	63.21	61.13	62.10	193885
2020-10-01	62.77	63.39	61.73	63.18	221567
2020-10-02	62.16	65.22	61.82	64.93	177910
2020-10-05	64.77	65.60	63.98	65.35	134108
2020-10-06	65.59	67.24	64.26	65.60	161606
2020-10-07	65.82	65.82	62.10	62.55	167928
2020-10-08	62.72	64.47	61.87	64.12	89629
2020-10-09	64.87	64.87	62.99	64.46	43627
2020-10-12	64.87	65.99	64.32	65.70	55313
2020-10-13	65.39	66.27	64.57	65.66	65770
2020-10-14	65.95	65.95	64.85	64.96	84598
2020-10-15	64.32	66.47	63.73	66.45	94388
2020-10-16	66.17	67.31	65.45	65.54	103096
2020-10-19	65.38	66.15	64.26	65.36	78990
2020-10-20	65.93	66.94	65.30	65.76	115037
2020-10-21	65.95	66.00	64.75	65.45	91396
2020-10-22	65.90	67.51	64.71	65.99	107598
2020-10-23	67.04	71.55	67.00	71.00	240358
2020-10-26	69.97	71.11	69.13	69.98	112600
2020-10-27	70.22	71.21	68.52	69.35	89424
2020-10-28	68.35	69.54	68.35	69.19	80955
2020-10-29	69.29	70.99	67.79	70.09	93880
2020-10-30	69.84	70.09	67.22	68.82	165453
2020-11-02	69.79	70.20	66.69	67.11	123783
2020-11-03	67.61	68.98	66.68	68.75	100075
2020-11-04	68.72	72.51	68.72	71.00	82030
2020-11-05	71.97	71.99	68.58	68.71	128363
2020-11-06	68.86	68.94	67.25	67.47	81895
2020-11-09	70.57	72.95	63.70	64.09	306824
2020-11-10	63.50	66.00	63.39	64.27	317999
2020-11-11	64.00	72.00	63.25	69.81	648165
2020-11-12	70.63	70.63	65.57	67.06	234250
2020-11-13	67.66	69.03	65.81	66.50	152309
2020-11-16	66.84	68.50	65.67	68.25	155101
2020-11-17	68.54	69.38	67.49	68.84	133948
2020-11-18	69.49	69.78	66.57	66.71	130587
2020-11-19	66.95	67.95	66.36	67.56	80133
2020-11-20	67.08	68.33	66.37	67.64	71295
2020-11-23	68.50	70.60	68.00	69.14	104599
2020-11-24	69.68	69.94	65.50	65.60	134287
2020-11-25	65.09	67.25	64.76	66.60	133339
2020-11-27	67.00	67.55	66.02	66.77	42219
2020-11-30	66.39	68.17	65.66	68.07	122706
2020-12-01	68.80	69.46	67.26	68.37	66997
2020-12-02	64.02	66.59	64.01	65.38	214441
2020-12-03	65.30	67.63	64.85	67.18	107623
2020-12-04	67.28	68.96	66.51	68.16	94306
2020-12-07	68.09	69.81	67.43	69.80	84918
2020-12-08	69.34	72.03	69.34	70.57	148815
2020-12-09	71.07	71.46	67.77	68.27	119225
2020-12-10	67.73	69.72	67.42	69.36	78852
2020-12-11	69.11	69.93	68.15	68.82	46288
2020-12-14	69.28	71.97	69.27	69.46	139267
2020-12-15	69.70	72.50	69.70	71.92	122838
2020-12-16	72.76	72.76	71.38	72.02	66424
2020-12-17	72.39	74.23	71.70	73.88	140305
2020-12-18	74.09	75.09	69.78	69.88	410770
2020-12-21	68.93	71.97	68.36	71.71	86604
2020-12-22	72.01	73.25	71.48	73.20	73670
2020-12-23	73.23	75.43	72.66	73.04	85450
2020-12-24	73.71	74.21	72.70	74.00	25141
2020-12-28	73.77	74.00	72.25	72.94	97534
2020-12-29	73.25	73.50	71.37	72.08	75216
2020-12-30	71.73	73.35	71.40	72.33	81928
2020-12-31	72.03	72.94	70.97	72.49	78153
2021-01-04	73.34	73.34	69.89	70.66	111724
2021-01-05	71.41	73.99	71.41	72.61	105938
2021-01-06	73.44	74.09	71.24	72.75	166347
2021-01-07	72.61	73.95	71.07	73.87	106200
2021-01-08	73.98	75.54	73.54	74.27	126692
2021-01-11	73.84	75.22	72.65	73.87	141726
2021-01-12	73.47	74.48	72.14	73.46	104054
2021-01-13	73.11	74.98	72.74	73.82	45437
2021-01-14	74.41	75.50	73.82	73.88	64009
2021-01-15	73.72	75.50	73.24	74.92	100192
2021-01-19	75.50	76.76	74.49	74.86	102687
2021-01-20	75.19	76.76	74.43	75.50	83234
2021-01-21	75.86	75.86	73.79	75.06	60057
2021-01-22	74.60	76.20	74.30	76.10	95685
2021-01-25	75.64	78.47	75.38	77.25	64578
2021-01-26	77.60	78.00	76.90	77.69	73367
2021-01-27	78.00	79.76	75.49	77.05	168533
2021-01-28	77.41	78.89	76.09	76.39	77581
2021-01-29	75.87	77.17	72.63	73.58	188365
2021-02-01	73.93	75.57	73.17	74.44	102294
2021-02-02	74.94	77.41	74.39	76.76	93936
2021-02-03	76.17	77.44	74.38	76.02	102933
2021-02-04	76.05	77.63	76.05	77.19	107260
2021-02-05	77.71	79.11	77.39	79.02	108599
2021-02-08	78.94	80.17	78.21	79.73	95666
2021-02-09	79.59	80.97	79.10	79.92	75560
2021-02-10	80.50	82.88	79.71	80.87	101080
2021-02-11	80.61	84.87	79.48	80.87	108417
2021-02-12	82.04	82.74	80.87	82.10	124209
2021-02-16	81.99	84.99	81.30	84.45	160724
2021-02-17	84.86	84.86	82.32	83.91	90637
2021-02-18	84.09	84.50	81.76	83.76	89878
2021-02-19	82.85	84.84	82.11	83.71	73521
2021-02-22	83.42	83.42	80.75	81.69	108179
2021-02-23	81.31	83.37	78.25	82.62	105940
2021-02-24	82.97	83.52	81.93	81.96	141317
2021-02-25	81.60	83.00	76.77	77.00	149197
2021-02-26	77.37	79.32	75.44	76.25	155275
2021-03-01	77.09	77.75	75.46	76.41	129905
2021-03-02	76.16	76.16	73.36	74.22	111818
2021-03-03	74.22	74.22	70.76	71.10	184471
2021-03-04	70.45	71.06	68.02	68.62	178796
2021-03-05	69.20	70.18	66.72	69.90	119847
2021-03-08	69.66	71.26	69.26	69.47	112004
2021-03-09	70.50	73.59	70.50	72.85	61148
2021-03-10	73.52	75.53	73.21	73.94	111119
2021-03-11	74.73	75.43	74.00	74.85	100192
2021-03-12	74.66	75.85	74.32	75.59	89552
2021-03-15	74.86	77.18	74.78	75.82	147968
2021-03-16	75.46	77.80	74.79	75.24	52207
2021-03-17	74.75	76.47	73.40	76.40	74091
2021-03-18	76.34	76.74	74.78	75.27	132796
2021-03-19	75.39	75.39	72.46	73.93	259649
2021-03-22	73.58	74.07	70.91	71.72	155972
2021-03-23	70.81	72.17	70.60	70.99	130987
2021-03-24	71.11	71.95	69.28	69.28	103069
2021-03-25	68.84	70.87	67.52	70.04	122505
2021-03-26	70.47	72.21	69.70	71.58	118527
2021-03-29	71.26	71.26	68.94	69.35	116365
2021-03-30	69.59	71.14	68.91	70.56	72211
2021-03-31	70.55	71.26	70.10	70.10	180164
2021-04-01	70.61	71.40	70.61	71.00	109882
2021-04-05	71.35	71.35	70.50	71.00	96363
2021-04-06	70.71	71.21	70.18	70.89	86822
2021-04-07	70.71	70.84	69.29	69.81	111111
2021-04-08	70.01	70.43	69.27	69.46	138660
2021-04-09	69.85	69.85	68.33	68.97	46114
2021-04-12	68.59	68.75	67.72	68.03	107229
2021-04-13	67.78	68.54	67.78	68.28	157123
2021-04-14	68.00	68.98	66.99	67.05	87184
2021-04-15	67.00	68.62	66.36	68.28	83287
2021-04-16	68.64	69.28	67.95	68.85	58619
2021-04-19	68.47	68.57	67.50	68.39	94921
2021-04-20	68.00	69.53	68.00	69.41	53314
2021-04-21	69.82	71.50	69.82	70.42	107836
2021-04-22	69.96	71.49	68.12	68.13	88333
2021-04-23	68.97	68.97	66.73	66.99	95231
2021-04-26	67.05	70.16	66.79	69.99	139230
2021-04-27	70.09	72.04	69.48	71.53	212061
2021-04-28	71.30	71.30	69.35	70.00	75286
2021-04-29	70.12	70.41	69.64	70.30	98779
2021-04-30	69.65	71.16	69.65	70.71	130242
2021-05-03	70.77	71.31	69.72	70.24	141370
2021-05-04	69.84	71.46	69.61	71.00	117602
2021-05-05	71.08	70.21	68.98	69.86	65387
2021-05-06	69.78	70.74	68.00	70.70	81975
2021-05-07	70.50	72.00	69.90	70.58	87426
2021-05-10	70.31	70.38	68.95	69.17	89158
2021-05-11	68.39	68.91	67.73	68.53	79016
2021-05-12	68.07	68.35	66.83	67.22	138833
2021-05-13	67.39	69.86	67.39	69.11	149460
2021-05-14	69.29	70.22	69.29	69.68	85125
2021-05-17	69.93	70.16	68.70	68.71	111535
2021-05-18	68.95	70.50	68.21	69.23	271884
2021-05-19	69.13	69.13	66.56	67.14	117184
2021-05-20	67.15	68.13	66.74	68.01	92545
2021-05-21	68.71	69.46	68.04	69.17	83887
2021-05-24	68.94	71.86	68.77	71.34	121278
2021-05-25	72.00	73.65	71.68	71.72	118156
2021-05-26	71.75	72.52	70.16	70.43	166568
2021-05-27	71.01	72.50	70.36	70.44	317074
2021-05-28	70.87	71.61	69.79	70.10	77440
2021-06-01	70.51	71.91	69.87	71.36	128461
2021-06-02	71.46	71.60	70.05	71.59	216739
2021-06-03	71.71	71.96	70.12	71.21	112741
2021-06-04	71.51	71.51	69.90	71.10	93078
2021-06-07	71.51	73.73	71.20	73.25	88177
2021-06-08	73.56	74.95	73.50	74.45	114095
2021-06-09	75.01	75.50	73.17	74.04	128692
2021-06-10	74.00	76.44	73.64	76.30	86826
2021-06-11	77.13	77.53	75.31	76.97	101924
2021-06-14	77.53	79.13	77.09	78.37	128502
2021-06-15	78.05	78.64	77.65	78.00	118837
2021-06-16	78.53	80.79	78.42	80.18	231578
2021-06-17	79.87	80.30	78.97	80.08	129612
2021-06-18	80.14	80.22	76.11	76.43	241480
2021-06-21	76.94	78.60	75.29	78.42	116003
2021-06-22	79.14	80.00	78.26	79.89	108956
2021-06-23	81.08	81.51	79.78	81.02	263174
2021-06-24	80.89	81.75	80.00	81.31	104501
2021-06-25	81.50	82.08	81.08	81.27	435069
2021-06-28	81.30	81.36	78.69	78.99	89558
2021-06-29	78.71	79.61	78.57	78.61	41369
2021-06-30	78.38	80.09	77.56	78.50	88477
2021-07-01	78.43	78.72	77.80	78.50	116079
2021-07-02	79.09	79.90	78.42	79.52	71621
2021-07-06	79.80	81.19	79.34	80.98	160394
2021-07-07	80.94	81.61	80.03	81.53	131206
2021-07-08	80.70	81.95	80.61	81.41	142108
2021-07-09	81.69	84.49	80.76	84.01	110435
2021-07-12	83.79	85.11	83.62	84.42	46472
2021-07-13	83.91	84.29	81.79	82.12	102959
2021-07-14	82.86	83.51	81.17	81.35	102992
2021-07-15	81.23	83.83	81.22	83.36	90065
2021-07-16	83.95	85.15	82.98	83.08	67955
2021-07-19	81.91	82.82	80.38	81.04	89825
2021-07-20	81.55	85.75	81.55	84.78	95284
2021-07-21	84.24	86.82	84.24	85.37	76589
2021-07-22	85.38	86.48	83.51	85.76	87143
2021-07-23	86.11	88.20	85.96	87.35	75714
2021-07-26	87.29	87.63	85.68	86.21	61611
2021-07-27	85.88	87.44	85.78	86.65	81806
2021-07-28	86.50	89.44	86.50	88.29	79161
2021-07-29	88.58	91.17	88.58	90.75	76380
2021-07-30	90.87	91.91	90.22	90.32	65304
2021-08-02	90.78	92.04	89.95	90.08	65549
2021-08-03	90.26	91.58	89.20	91.28	93315
2021-08-04	90.47	93.10	90.47	91.90	64662
2021-08-05	92.32	94.40	92.32	94.40	76694
2021-08-06	95.29	95.29	92.37	93.72	88454
2021-08-09	93.85	94.75	92.14	93.91	88497
2021-08-10	94.07	94.07	89.84	90.41	125133
2021-08-11	91.19	93.03	90.02	90.61	63445
2021-08-12	90.67	91.11	90.07	90.94	52081
2021-08-13	91.18	91.45	89.27	89.97	96460
2021-08-16	89.90	89.90	87.79	88.74	69131
2021-08-17	87.52	89.72	87.37	89.00	47938
2021-08-18	88.43	89.21	87.63	88.00	60805
2021-08-19	87.31	88.85	86.21	88.75	146540
2021-08-20	88.50	90.13	88.05	89.69	60805
2021-08-23	89.68	90.45	87.90	88.19	62558
2021-08-24	88.59	88.59	87.00	87.85	97661
2021-08-25	88.05	89.00	87.10	87.91	98529
2021-08-26	87.80	88.20	86.87	87.03	64760
2021-08-27	87.17	89.79	87.17	89.38	123802
2021-08-30	89.09	90.16	88.36	90.13	103511
2021-08-31	90.13	90.23	88.91	89.61	147200
2021-09-01	89.97	90.98	89.08	90.71	115051
2021-09-02	91.13	91.13	87.98	88.27	92333
2021-09-03	88.00	88.00	84.50	84.83	115145
2021-09-07	84.38	84.38	81.00	83.54	197761
2021-09-08	82.84	85.16	82.77	84.53	85502
2021-09-09	83.90	85.47	82.35	82.39	119730
2021-09-10	82.82	82.82	79.59	79.77	115637
2021-09-13	80.49	81.96	79.39	81.71	105842
2021-09-14	82.14	82.14	78.83	80.31	97588
2021-09-15	80.56	81.60	79.61	80.77	114097
2021-09-16	80.80	80.91	79.51	79.86	89386
2021-09-17	80.30	81.38	78.66	80.60	541146
2021-09-20	79.42	80.20	78.39	79.71	83491
2021-09-21	80.25	81.19	79.36	79.56	98021
2021-09-22	76.23	78.52	74.77	76.57	404780
2021-09-23	78.22	80.69	78.00	79.68	1349089
2021-09-24	79.75	79.76	76.19	76.46	435378
2021-09-27	76.25	76.97	73.42	73.58	302169
2021-09-28	73.00	73.66	71.76	71.81	283696
2021-09-29	72.09	74.21	71.96	72.78	161685
2021-09-30	73.49	74.39	71.89	71.89	158075
2021-10-01	72.18	73.74	72.18	72.68	220543
2021-10-04	72.98	73.14	71.58	72.12	157318
2021-10-05	72.59	72.59	71.30	71.36	121045
2021-10-06	70.87	72.85	70.40	72.81	330941
2021-10-07	73.34	74.29	71.98	72.77	160192
2021-10-08	72.90	73.07	71.52	71.84	73391
2021-10-11	72.00	73.22	71.47	72.47	126786
2021-10-12	73.05	75.31	72.29	75.13	110555
2021-10-13	75.47	76.31	75.17	75.84	96699
2021-10-14	76.61	76.61	75.89	76.12	123146
2021-10-15	77.24	77.24	74.41	74.55	124311
2021-10-18	74.66	75.50	73.75	74.84	174224
2021-10-19	75.32	76.63	75.24	75.31	100583
2021-10-20	75.71	76.77	75.43	75.63	138158
2021-10-21	75.83	77.30	75.83	75.99	156052
2021-10-22	76.00	76.50	75.29	75.69	120627
2021-10-25	75.33	75.33	72.18	72.59	245174
2021-10-26	72.83	74.42	72.83	73.62	112247
2021-10-27	74.00	74.73	73.06	73.22	142070
2021-10-28	73.55	74.90	73.40	74.57	104384
2021-10-29	74.16	75.10	73.46	74.70	140139
2021-11-01	75.23	76.73	74.74	76.52	111041
2021-11-02	77.24	77.24	75.09	76.28	117045
2021-11-03	75.96	76.76	75.83	75.96	82486
2021-11-04	76.18	76.71	74.57	75.23	110068
2021-11-05	75.85	76.65	75.32	75.75	94948
2021-11-08	75.90	76.49	74.60	75.06	96467
2021-11-09	75.33	75.50	74.34	74.39	133990
2021-11-10	74.17	75.24	74.02	74.07	85168
2021-11-11	74.58	74.58	72.82	73.92	79309
2021-11-12	74.10	74.61	73.40	73.80	98827
2021-11-15	73.75	74.28	72.07	72.93	133167
2021-11-16	72.93	73.30	72.38	72.52	110860
2021-11-17	72.24	72.86	70.99	72.19	108311
2021-11-18	72.46	72.77	71.40	71.73	123931
2021-11-19	71.46	71.73	71.01	71.13	90390
2021-11-22	71.92	73.41	70.92	71.45	150742
2021-11-23	71.21	72.85	70.99	71.93	161234
2021-11-24	71.81	73.20	71.59	72.82	92263
2021-11-26	71.81	72.23	70.35	70.69	96568
2021-11-29	71.62	72.01	70.28	70.85	165860
2021-11-30	70.30	72.24	69.72	71.54	283129
2021-12-01	72.67	73.05	69.08	69.09	133805
2021-12-02	69.50	72.16	69.30	71.68	127803
2021-12-03	71.82	72.03	70.86	71.64	131731
2021-12-06	72.41	74.29	72.08	73.65	159591
2021-12-07	74.86	75.21	73.60	73.98	110626
2021-12-08	74.21	75.43	73.78	74.22	90155
2021-12-09	74.04	74.04	72.94	72.95	105094
2021-12-10	73.66	73.97	71.33	71.52	106751
2021-12-13	71.26	72.84	69.99	72.46	156661
2021-12-14	72.36	72.36	70.91	71.07	122707
2021-12-15	70.98	73.76	69.93	73.42	185806
2021-12-16	74.03	74.03	71.57	72.05	152422
2021-12-17	72.12	74.42	71.78	71.91	738494
2021-12-20	71.46	71.71	70.01	71.30	126539
2021-12-21	72.04	74.58	71.75	74.41	142911
2021-12-22	74.68	76.11	74.66	75.72	147674
2021-12-23	76.05	76.20	75.19	76.08	76877
2021-12-27	76.40	77.60	76.35	77.37	92918
2021-12-28	77.40	77.87	76.76	77.41	82141
2021-12-29	77.70	77.93	76.59	77.80	79906
2021-12-30	78.22	79.04	78.00	78.50	132720
2021-12-31	78.85	80.20	78.72	79.85	101427
2022-01-03	80.20	80.64	78.54	80.09	161593
2022-01-04	80.10	80.66	79.26	80.23	107492
2022-01-05	79.85	79.85	75.28	75.29	113448
2022-01-06	75.22	75.76	72.64	72.78	174730
2022-01-07	72.30	73.06	70.53	70.63	164379
2022-01-10	70.35	70.53	68.97	69.93	134399
2022-01-11	70.09	70.81	68.25	70.04	136613
2022-01-12	70.05	71.98	70.05	71.36	93736
2022-01-13	71.74	71.77	71.03	71.28	62053
2022-01-14	71.00	71.00	69.25	70.60	78738
2022-01-18	69.73	70.00	68.21	68.48	87704
2022-01-19	69.00	69.57	66.14	66.24	95511
2022-01-20	65.00	66.18	61.46	61.94	290798
2022-01-21	61.78	63.79	60.80	61.82	210793
2022-01-24	61.00	61.40	58.26	60.32	304678
2022-01-25	59.22	61.09	58.82	59.67	227819
2022-01-26	60.45	62.12	58.08	58.66	131838
2022-01-27	58.62	59.54	58.09	58.98	192604
2022-01-28	58.76	58.87	56.33	58.85	170834
2022-01-31	59.00	61.92	58.76	61.90	171794
2022-02-01	61.78	62.81	60.50	62.39	141672
2022-02-02	62.82	62.84	60.96	61.45	282485
2022-02-03	60.35	62.31	59.81	60.83	203518
2022-02-04	60.17	61.48	58.83	60.71	178602
2022-02-07	60.45	62.43	60.45	61.98	169123
2022-02-08	61.94	63.08	60.26	60.28	107395
2022-02-09	62.94	65.70	62.94	65.02	382457
2022-02-10	63.94	66.34	63.31	65.26	374222
2022-02-11	65.01	67.35	63.77	64.55	204535
2022-02-14	64.76	66.45	62.40	62.53	248997
2022-02-15	65.25	67.01	63.83	65.00	281796
2022-02-16	65.27	65.86	62.64	65.22	204242
2022-02-17	64.66	64.81	60.40	60.69	205977
2022-02-18	60.51	62.99	60.30	61.24	312292
2022-02-22	60.58	61.48	59.32	60.82	232485
2022-02-23	61.31	61.67	58.61	58.78	328791
2022-02-24	57.52	62.39	56.72	62.23	323894
2022-02-25	62.47	62.81	61.15	61.59	114938
2022-02-28	61.30	62.33	60.69	61.36	236735
2022-03-01	60.98	62.08	59.75	60.41	170927
2022-03-02	60.75	62.28	60.26	62.07	107857
2022-03-03	59.50	59.67	57.17	57.92	2086363
2022-03-04	57.12	57.78	55.87	56.78	792594
2022-03-07	57.01	57.87	54.35	54.47	492086
2022-03-08	55.03	57.27	54.97	56.57	452124
2022-03-09	57.61	59.15	57.20	58.49	270990
2022-03-10	57.17	58.23	57.17	57.96	153880
2022-03-11	58.39	58.60	55.06	55.23	150793
2022-03-14	55.20	56.03	53.90	55.38	342005
2022-03-15	55.76	56.45	54.88	55.91	263284
2022-03-16	56.74	58.12	55.80	57.52	205337
2022-03-17	57.22	58.35	56.32	58.30	240467
2022-03-18	58.42	59.34	57.52	58.17	308416
2022-03-21	57.69	58.19	55.75	56.15	183459
2022-03-22	56.11	57.70	56.11	56.77	131001
2022-03-23	56.07	56.88	55.01	55.95	161419
2022-03-24	55.88	55.92	55.17	55.44	150857
2022-03-25	56.06	56.06	53.98	54.35	166506
2022-03-28	54.37	54.77	53.26	54.73	199294
2022-03-29	55.78	57.25	55.37	56.89	338800
2022-03-30	56.80	57.66	55.88	56.40	301265
2022-03-31	56.46	56.80	55.38	55.45	177308
2022-04-01	56.12	56.59	55.29	56.26	182950
2022-04-04	56.04	56.43	55.15	56.24	116669
2022-04-05	56.13	56.30	54.75	54.84	124736
2022-04-06	54.32	55.11	53.34	54.74	145981
2022-04-07	54.67	54.67	52.39	52.53	196955
2022-04-08	52.39	52.91	51.83	52.04	120263
2022-04-11	51.72	52.18	50.25	50.72	149061
2022-04-12	51.53	51.53	50.01	50.07	143997
2022-04-13	50.08	51.07	49.38	50.83	188818
2022-04-14	51.04	51.04	49.02	49.05	167339
2022-04-18	48.99	48.99	46.79	47.41	257824
2022-04-19	47.94	48.52	47.42	47.53	240363
2022-04-20	48.00	48.09	47.03	47.21	195293
2022-04-21	48.51	49.39	45.46	46.65	299038
2022-04-22	46.35	47.49	46.01	46.76	407954
2022-04-25	46.45	46.94	45.29	46.94	251155
2022-04-26	46.18	46.40	44.31	44.96	375294
2022-04-27	45.56	46.01	44.16	44.31	281424
2022-04-28	44.70	45.76	43.08	45.65	200380
2022-04-29	45.48	45.77	42.94	43.05	245358
2022-05-02	42.97	43.55	41.94	42.88	379787
2022-05-03	43.16	44.95	42.43	44.50	274085
2022-05-04	44.61	46.42	44.32	46.31	203012
2022-05-05	45.69	46.23	43.62	44.57	225473
2022-05-06	44.35	44.70	43.27	44.09	208293
2022-05-09	43.58	44.10	42.64	42.78	199583
2022-05-10	43.22	44.63	41.19	41.77	206814
2022-05-11	41.83	42.91	40.73	41.04	175334
2022-05-12	40.87	42.42	40.21	42.21	319357
2022-05-13	42.94	43.83	42.28	43.55	245816
2022-05-16	43.06	43.43	41.91	42.96	174401
2022-05-17	43.72	43.84	42.70	43.28	158446
2022-05-18	42.26	42.78	40.28	40.54	288309
2022-05-19	40.47	41.96	40.40	40.89	180922
2022-05-20	41.49	43.46	40.99	42.18	355424
2022-05-23	42.73	43.07	41.72	42.78	195201
2022-05-24	42.50	42.88	41.20	42.67	112953
2022-05-25	42.45	43.28	42.02	43.00	159779
2022-05-26	43.51	44.56	42.80	42.95	265398
2022-05-27	43.78	45.65	42.69	45.56	220711
2022-05-31	45.16	45.43	43.85	44.85	256253
2022-06-01	45.47	46.16	44.29	45.87	239244
2022-06-02	45.89	46.44	45.49	46.27	250465
2022-06-03	46.15	46.25	44.76	45.25	215310
2022-06-06	46.11	46.20	44.01	44.11	165339
2022-06-07	43.44	43.98	42.63	43.51	143824
2022-06-08	43.04	43.65	41.12	41.20	128722
2022-06-09	40.81	41.06	39.39	39.48	168040
2022-06-10	38.52	39.06	38.07	38.36	193636
2022-06-13	37.17	37.57	35.30	35.43	194965
2022-06-14	35.39	35.94	34.47	34.56	142033
2022-06-15	35.10	36.88	35.10	36.29	151753
2022-06-16	35.36	35.52	34.64	34.94	209377
2022-06-17	35.29	35.89	34.42	34.84	596809
2022-06-21	35.90	35.93	34.03	34.06	297279
2022-06-22	33.62	35.34	33.61	34.18	206740
2022-06-23	34.13	35.86	34.13	35.74	201730
2022-06-24	36.23	37.11	35.99	37.08	458422
2022-06-27	37.14	37.77	36.13	36.61	239136
2022-06-28	37.30	37.57	35.21	35.08	321658
2022-06-29	35.01	36.09	34.37	35.69	308830
2022-06-30	35.08	35.79	34.46	35.37	248870
2022-07-01	35.14	37.47	35.14	37.35	189540
2022-07-05	36.43	38.38	36.16	38.37	185543
2022-07-06	38.24	38.77	37.93	38.54	193239
2022-07-07	39.00	39.92	38.50	39.59	160416
2022-07-08	39.02	39.90	38.82	39.10	185889
2022-07-11	38.70	38.82	37.76	38.57	98790
2022-07-12	38.35	39.42	38.35	38.77	102401
2022-07-13	38.35	39.35	38.18	39.09	98451
2022-07-14	38.23	38.90	38.00	38.87	179526
2022-07-15	39.63	39.80	38.65	39.49	108168
2022-07-18	40.32	40.46	39.24	39.40	149749
2022-07-19	40.00	40.96	39.99	40.78	110585
2022-07-20	41.08	41.47	40.69	40.91	111265
2022-07-21	41.01	41.23	40.09	41.15	118137
2022-07-22	41.06	41.29	39.49	40.67	102957
2022-07-25	40.67	40.93	40.05	40.71	90196
2022-07-26	40.28	41.08	40.28	40.38	96478
2022-07-27	41.15	41.38	40.28	41.19	157414
2022-07-28	41.56	42.76	41.56	42.74	154248
2022-07-29	42.54	43.21	41.72	42.64	122220
2022-08-01	42.42	42.44	41.70	42.12	147317
2022-08-02	41.96	42.18	40.86	40.95	118725
2022-08-03	41.34	42.61	41.15	41.18	170578
2022-08-04	40.85	41.06	40.39	40.75	193126
2022-08-05	40.29	40.68	39.84	40.66	115577
2022-08-08	40.90	43.82	40.90	43.26	304555
2022-08-09	43.13	43.13	41.81	41.94	182910
2022-08-10	42.75	44.34	42.64	43.45	175325
2022-08-11	41.00	47.70	40.12	45.26	2125425
2022-08-12	46.75	48.23	45.10	46.11	939607
2022-08-15	45.98	47.23	45.46	46.20	397820
2022-08-16	45.89	46.54	44.86	45.14	371687
2022-08-17	44.59	45.09	43.27	44.76	255240
2022-08-18	44.69	44.91	42.87	44.66	312034
2022-08-19	44.18	45.01	42.72	43.89	186443
2022-08-22	42.95	43.20	41.78	42.39	216701
2022-08-23	42.13	43.36	41.82	42.58	272621
2022-08-24	42.33	43.24	42.24	42.46	252087
2022-08-25	42.34	43.26	42.30	43.18	236416
2022-08-26	43.42	43.60	41.61	41.62	183943
2022-08-29	41.31	41.51	40.39	40.39	135589
2022-08-30	40.53	40.94	39.13	39.48	168902
2022-08-31	39.61	39.70	37.70	38.03	449515
2022-09-01	37.59	37.95	35.96	37.95	411849
2022-09-02	38.45	38.45	36.26	36.51	372665
2022-09-06	36.80	37.06	35.26	35.36	402315
2022-09-07	35.25	37.99	35.25	37.94	215212
2022-09-08	37.32	38.70	37.12	38.45	186768
2022-09-09	38.82	39.79	38.60	39.73	214093
2022-09-12	40.01	40.69	40.00	40.62	201923
2022-09-13	39.50	39.85	38.15	38.44	292268
2022-09-14	38.53	38.53	36.39	36.97	522793
2022-09-15	36.96	37.98	36.23	36.23	276804
2022-09-16	35.76	36.59	35.09	36.09	666205
2022-09-19	35.58	36.61	35.50	36.36	277960
2022-09-20	35.82	35.82	34.62	35.27	217252
2022-09-21	35.59	35.70	32.89	32.89	383883
2022-09-22	32.80	32.95	31.17	31.99	443645
2022-09-23	31.25	31.42	28.95	30.32	674108
2022-09-26	30.02	30.09	27.26	27.27	460833
2022-09-27	27.67	28.26	26.85	26.97	518409
2022-09-28	27.28	27.91	26.83	27.17	469388
2022-09-29	26.73	26.73	24.88	25.29	455052
2022-09-30	25.44	26.53	25.44	26.46	395941
2022-10-03	26.99	27.65	25.73	27.47	392958
2022-10-04	28.01	28.98	28.01	28.83	552981
2022-10-05	28.15	28.26	26.93	27.70	331778
2022-10-06	27.59	28.01	26.46	26.57	194532
2022-10-07	26.17	26.17	24.00	24.25	1790597
2022-10-10	24.37	24.75	24.05	24.14	336802
2022-10-11	24.09	24.76	23.65	24.56	583631
2022-10-12	24.54	24.88	24.17	24.73	649514
2022-10-13	24.09	25.72	23.92	25.56	715772
2022-10-14	25.80	26.12	24.69	24.91	558985
2022-10-17	25.79	26.38	25.49	25.87	706450
2022-10-18	26.52	27.03	25.56	25.92	192013
2022-10-19	25.50	25.75	24.62	25.08	205712
2022-10-20	25.09	26.01	24.56	24.69	408211
2022-10-21	25.00	25.85	24.46	25.85	321369
2022-10-24	25.77	25.97	25.17	25.85	166056
2022-10-25	25.80	27.84	25.80	27.79	285900
2022-10-26	27.78	28.37	27.67	27.85	155380
2022-10-27	28.08	28.58	27.88	28.24	207303
2022-10-28	27.93	29.38	27.92	29.16	183747
2022-10-31	28.94	29.32	28.43	29.25	176112
2022-11-01	31.51	31.51	29.70	30.63	240942
2022-11-02	30.21	30.41	28.18	28.39	192253
2022-11-03	27.78	28.82	27.19	28.58	143342
2022-11-04	28.61	29.66	28.29	29.24	168436
2022-11-07	29.31	29.73	28.59	29.18	124567
2022-11-08	29.32	29.83	28.42	29.11	150173
2022-11-09	28.81	29.29	27.54	27.67	229391
2022-11-10	29.54	32.73	29.46	32.62	320752
2022-11-11	33.00	33.73	32.10	32.51	222211
2022-11-14	32.06	32.06	30.46	30.71	176243
2022-11-15	31.62	32.01	30.87	31.23	196164
2022-11-16	30.92	31.12	30.67	30.73	215528
2022-11-17	29.93	29.93	28.58	29.34	256060
2022-11-18	30.27	30.57	29.41	29.98	164261
2022-11-21	29.75	30.05	29.27	29.96	112509
2022-11-22	30.18	31.38	29.94	31.38	192470
2022-11-23	31.05	31.45	30.50	30.66	328529
2022-11-25	30.66	30.96	30.21	30.29	64614
2022-11-28	29.86	30.18	28.49	28.63	347322
2022-11-29	28.87	29.75	28.54	28.65	456250
2022-11-30	28.29	29.65	27.62	29.52	448709
2022-12-01	29.72	30.37	28.40	28.88	199164
2022-12-02	28.18	29.38	27.83	29.33	192426
2022-12-05	29.02	30.72	28.92	29.48	302630
2022-12-06	29.48	29.48	28.19	28.62	175951
2022-12-07	28.34	29.49	28.14	28.95	398911
2022-12-08	28.99	29.69	27.77	28.05	684158
2022-12-09	27.78	28.59	27.10	27.71	332824
2022-12-12	27.79	28.55	27.39	28.36	301620
2022-12-13	29.97	30.51	28.36	28.79	387936
2022-12-14	28.51	28.94	28.12	28.66	294991
2022-12-15	28.09	29.19	28.03	29.00	394557
2022-12-16	28.41	29.68	28.30	29.60	1718881
2022-12-19	29.24	30.28	28.85	29.27	442387
2022-12-20	29.34	29.98	28.84	29.75	309546
2022-12-21	29.63	30.64	29.63	29.86	249224
2022-12-22	29.49	29.75	28.88	29.74	185640
2022-12-23	29.74	29.95	29.40	29.89	108581
2022-12-27	29.01	29.58	28.93	29.43	204132
2022-12-28	29.43	30.12	29.27	29.13	164556
2022-12-29	29.35	29.87	29.21	29.27	145273
2022-12-30	28.93	29.22	27.86	28.62	404810
2023-01-03	29.08	29.94	28.68	28.88	208382
2023-01-04	29.32	31.14	29.31	30.30	296929
2023-01-05	29.87	30.10	28.91	29.35	173174
2023-01-06	29.71	31.00	28.86	30.98	188027
2023-01-09	31.28	31.91	30.78	31.25	1979624
2023-01-10	31.01	31.22	29.55	30.36	389295
2023-01-11	30.74	31.94	30.74	31.46	213630
2023-01-12	31.96	31.96	31.13	31.71	151539
2023-01-13	31.30	32.78	30.88	32.76	146875
2023-01-17	33.00	33.99	32.67	33.92	136978
2023-01-18	34.00	34.58	32.70	33.12	274309
2023-01-19	33.07	33.18	32.37	32.82	164500
2023-01-20	32.99	33.24	32.24	33.19	115040
2023-01-23	33.19	33.40	32.38	33.07	141256
2023-01-24	32.97	33.73	32.23	33.48	156540
2023-01-25	33.17	33.74	32.68	33.67	282621
2023-01-26	33.93	34.17	33.34	34.15	61511
2023-01-27	34.09	34.66	34.04	34.15	104270
2023-01-30	33.81	34.73	33.81	34.41	169926
2023-01-31	34.61	34.97	33.59	34.96	230901
2023-02-01	34.92	35.70	34.32	35.33	250278
2023-02-02	35.71	36.76	35.39	36.23	242583
2023-02-03	35.74	35.98	35.19	35.66	253436
2023-02-06	35.47	35.47	34.41	34.74	199629
2023-02-07	34.40	35.25	34.03	34.77	184031
2023-02-08	34.32	34.62	33.43	33.54	147045
2023-02-09	33.85	34.17	32.66	32.82	268393
2023-02-10	32.60	33.04	32.28	32.67	142884
2023-02-13	32.36	33.06	32.36	32.77	175978
2023-02-14	32.01	33.77	31.93	32.65	291845
2023-02-15	32.35	33.41	32.35	32.65	273470
2023-02-16	32.16	32.50	31.67	32.30	249246
2023-02-17	32.38	32.88	31.94	32.11	153220
2023-02-21	31.58	32.58	29.51	29.87	280990
2023-02-22	29.72	30.63	29.61	30.54	265958
2023-02-23	30.83	30.95	29.91	30.90	166120
2023-02-24	30.36	30.69	29.96	30.53	150908
2023-02-27	30.85	31.17	30.43	30.43	113401
2023-02-28	30.37	30.78	29.82	29.88	211743
2023-03-01	29.73	29.94	28.65	28.80	141578
2023-03-02	28.48	29.25	28.31	29.13	128975
2023-03-03	29.32	30.38	29.32	30.18	156342
2023-03-06	30.14	30.17	28.74	28.91	190612
2023-03-07	28.86	29.18	28.28	28.77	246915
2023-03-08	28.79	29.48	28.79	29.13	135399
2023-03-09	29.13	29.31	28.36	28.47	160973
2023-03-10	28.27	28.27	26.94	27.75	419357
2023-03-13	27.04	28.10	26.61	27.62	416670
2023-03-14	28.58	28.81	27.52	27.88	155231
2023-03-15	27.10	29.14	27.00	29.09	566180
2023-03-16	29.06	30.41	28.53	30.01	523894
2023-03-17	29.67	30.21	29.05	29.95	571149
2023-03-20	30.19	30.43	29.00	29.91	321859
2023-03-21	30.40	30.43	29.46	29.60	346430
2023-03-22	29.44	29.70	28.22	28.26	335309
2023-03-23	28.38	29.39	28.04	28.36	434776
2023-03-24	28.08	28.95	27.54	28.94	484314
2023-03-27	29.16	29.54	28.67	29.04	224856
2023-03-28	28.91	29.27	28.44	28.53	426885
2023-03-29	28.57	29.79	28.28	29.58	579957
2023-03-30	29.85	30.06	29.15	29.78	715943
2023-03-31	28.28	30.20	28.02	29.37	1664406
2023-04-03	29.25	29.32	26.90	28.60	1543144
2023-04-04	28.60	30.29	28.60	29.20	846789
2023-04-05	28.88	29.14	27.33	28.17	1024044
2023-04-06	28.12	29.56	27.98	29.56	766878
2023-04-10	29.31	29.96	28.82	29.74	931823
2023-04-11	29.80	29.91	29.14	29.18	755610
2023-04-12	29.51	29.88	28.67	28.72	715908
2023-04-13	28.76	29.34	28.55	28.65	453957
2023-04-14	28.71	29.34	27.99	28.30	569207
2023-04-17	28.49	29.89	28.28	29.47	428602
2023-04-18	29.48	29.89	28.64	28.92	435198
2023-04-19	28.68	30.00	28.66	29.46	515621
2023-04-20	29.20	29.59	28.56	28.70	483324
2023-04-21	28.70	28.99	28.44	28.84	355381
2023-04-24	28.67	29.56	28.67	29.32	451879
2023-04-25	29.00	29.44	28.15	28.18	297081
2023-04-26	28.15	28.66	27.37	27.44	262308
2023-04-27	27.63	28.20	27.10	27.84	311790
2023-04-28	27.82	28.26	27.46	27.72	262462
2023-05-01	27.40	27.89	26.49	26.82	533285
2023-05-02	26.92	27.28	26.26	26.60	524413
2023-05-03	26.85	27.20	26.35	26.41	326317
2023-05-04	26.17	27.24	26.14	27.12	411574
2023-05-05	27.69	28.30	27.49	28.04	417659
2023-05-08	28.13	28.28	27.63	27.98	269685
2023-05-09	27.64	27.81	26.90	27.40	308564
2023-05-10	27.93	28.32	27.59	27.79	389273
2023-05-11	27.48	28.18	27.27	28.10	319254
2023-05-12	28.21	28.37	27.66	28.37	310275
2023-05-15	28.56	29.11	28.40	28.76	359786
2023-05-16	28.74	28.93	27.66	27.68	410986
2023-05-17	27.87	27.96	26.70	27.56	341118
2023-05-18	27.50	27.50	26.95	27.00	317832
2023-05-19	27.34	27.41	26.81	26.86	369434
2023-05-22	26.64	27.23	26.44	26.46	410504
2023-05-23	26.50	27.00	26.07	26.08	299185
2023-05-24	25.87	26.00	24.80	24.83	307640
2023-05-25	24.72	24.93	23.55	24.05	403547
2023-05-26	24.32	24.79	23.75	24.50	274194
2023-05-30	24.75	25.45	24.69	25.11	249995
2023-05-31	25.18	25.90	25.18	25.82	538375
2023-06-01	26.00	26.54	25.51	25.97	293971
2023-06-02	26.39	26.82	26.24	26.70	312790
2023-06-05	26.35	26.16	24.60	25.01	609048
2023-06-06	25.14	25.79	25.04	25.15	404400
2023-06-07	25.35	26.21	25.21	26.19	357768
2023-06-08	25.90	26.13	25.41	25.95	467538
2023-06-09	25.95	26.16	25.26	25.47	312944
2023-06-12	25.50	25.68	24.75	25.39	397455
2023-06-13	25.34	25.65	24.28	24.30	711615
2023-06-14	24.39	24.75	23.64	23.78	578223
2023-06-15	23.60	23.97	23.12	23.96	578243
2023-06-16	24.15	24.32	23.55	23.85	1772742
2023-06-20	23.72	23.85	23.04	23.58	603429
2023-06-21	23.31	23.63	22.91	23.22	573089
2023-06-22	23.21	23.21	22.39	22.60	520305
2023-06-23	22.34	22.54	22.00	22.32	2009501
2023-06-26	22.41	23.40	22.41	23.11	468073
2023-06-27	23.27	23.64	22.88	22.90	356708
2023-06-28	22.84	23.11	22.58	22.70	315456
2023-06-29	22.67	23.12	22.60	23.03	301540
2023-06-30	23.98	23.98	23.19	23.73	485877
2023-07-03	23.67	24.49	23.67	24.35	244293
2023-07-05	24.17	25.10	23.70	24.72	535191
2023-07-06	24.26	24.74	23.72	24.64	416283
2023-07-07	24.55	25.26	24.55	24.76	394008
2023-07-10	24.66	25.05	24.50	25.01	248763
2023-07-11	25.18	25.54	24.95	25.52	245852
2023-07-12	25.99	26.33	25.80	25.80	266729
2023-07-13	25.82	25.84	25.40	25.71	200529
2023-07-14	25.68	25.70	24.79	24.86	188519
2023-07-17	24.57	24.72	23.74	23.90	304820
2023-07-18	23.98	24.55	23.79	24.25	294819
2023-07-19	24.49	24.94	24.35	24.64	220209
2023-07-20	24.32	24.42	23.80	24.21	221114
2023-07-21	24.38	24.39	24.03	24.09	200866
2023-07-24	24.01	24.52	24.00	24.45	191933
2023-07-25	24.67	25.08	24.39	24.87	390211
2023-07-26	24.89	25.72	24.89	25.25	271023
2023-07-27	25.30	25.52	24.68	24.75	255661
2023-07-28	24.96	25.08	24.59	24.73	211512
2023-07-31	24.61	25.02	24.55	24.73	340856
2023-08-01	24.54	24.73	24.16	24.35	193230
2023-08-02	23.97	24.32	23.21	23.23	333332
2023-08-03	23.18	23.61	22.69	23.21	323328
2023-08-04	23.18	23.65	22.64	22.78	259024
2023-08-07	22.70	23.23	22.56	23.15	214432
2023-08-08	20.76	21.34	20.62	20.83	4296742
2023-08-09	20.77	21.09	20.50	20.52	1000190
2023-08-10	20.82	21.22	20.37	20.40	1142435
2023-08-11	20.21	20.36	19.51	20.01	1100507
2023-08-14	20.03	20.46	19.75	20.43	976317
2023-08-15	20.13	20.92	19.95	20.60	585518
2023-08-16	20.60	20.72	20.11	20.15	451253
2023-08-17	20.00	20.41	19.91	20.10	492561
2023-08-18	19.81	20.13	19.71	20.00	330373
2023-08-21	20.12	20.50	19.92	20.49	655607
2023-08-22	20.59	20.59	20.07	20.37	414640
2023-08-23	20.70	20.88	20.45	20.73	503081
2023-08-24	20.51	20.80	20.40	20.56	333227
2023-08-25	20.68	20.70	20.38	20.53	256422
2023-08-28	20.50	21.10	20.50	20.92	456302
2023-08-29	20.85	21.35	20.73	21.03	537376
2023-08-30	21.00	21.12	20.75	20.98	324636
2023-08-31	21.00	21.34	20.98	21.28	474206
2023-09-01	21.39	21.43	20.88	21.00	740147
2023-09-05	20.88	20.88	19.35	19.35	1599109
2023-09-06	19.35	19.83	18.88	19.15	1079227
2023-09-07	19.11	19.74	18.91	19.67	584864
2023-09-08	19.58	19.83	19.50	19.69	517520
2023-09-11	19.78	19.86	19.09	19.11	378067
2023-09-12	18.95	19.45	18.95	19.28	478808
2023-09-13	19.27	19.69	19.24	19.32	683336
2023-09-14	19.42	20.02	19.42	19.56	546333
2023-09-15	19.49	19.84	19.32	19.36	3563344
2023-09-18	19.21	19.34	18.75	19.31	680499
2023-09-19	19.32	19.93	19.32	19.36	634959
2023-09-20	19.52	19.89	19.37	19.45	329955
2023-09-21	19.30	19.30	18.34	18.36	569465
2023-09-22	18.38	18.54	18.27	18.39	509566
2023-09-25	18.27	18.83	18.10	18.49	460440
2023-09-26	18.27	18.39	17.94	18.05	388606
2023-09-27	18.12	18.35	17.55	17.40	351931
2023-09-28	17.36	17.79	17.30	17.49	664367
2023-09-29	17.76	18.02	17.50	17.80	458648
2023-10-02	17.80	17.80	16.63	17.03	838633
2023-10-03	16.82	17.29	16.48	16.57	641856
2023-10-04	16.78	16.88	16.37	16.82	629777
2023-10-05	16.79	16.82	15.95	16.16	3418089
2023-10-06	15.92	16.34	15.72	16.01	1164115
2023-10-09	15.82	16.44	15.78	16.41	334189
2023-10-10	16.50	17.40	16.43	17.24	671335
2023-10-11	17.44	17.60	17.12	17.23	348656
2023-10-12	17.23	17.23	16.58	16.72	379441
2023-10-13	16.95	17.10	16.23	16.42	428492
2023-10-16	16.60	17.07	16.44	16.93	492710
2023-10-17	16.71	17.11	16.64	16.65	333036
2023-10-18	16.44	16.53	15.71	15.79	325103
2023-10-19	15.69	15.98	15.55	15.60	319885
2023-10-20	15.64	15.87	15.31	15.34	534987
2023-10-23	15.18	15.49	15.00	15.07	543968
2023-10-24	15.24	15.75	15.24	15.71	448428
2023-10-25	15.47	15.51	15.03	15.21	376303
2023-10-26	15.37	15.76	15.37	15.62	285220
2023-10-27	15.73	15.73	15.00	15.12	294674
2023-10-30	15.68	16.41	15.43	16.30	938634
2023-10-31	16.39	16.51	16.08	16.27	425337
2023-11-01	16.00	16.28	15.35	15.88	749657
2023-11-02	16.43	16.77	16.14	16.64	542940
2023-11-03	17.07	18.06	16.95	17.79	613791
2023-11-06	17.79	17.92	17.57	17.65	489163
2023-11-07	17.55	17.64	16.84	17.28	450173
2023-11-08	17.21	17.32	16.77	16.90	318943
2023-11-09	17.15	17.32	16.55	16.61	370460
2023-11-10	16.76	17.06	16.27	16.92	650813
2023-11-13	16.74	16.89	16.45	16.75	493390
2023-11-14	17.82	19.33	17.74	19.16	1408546
2023-11-15	19.13	19.93	19.04	19.38	550101
2023-11-16	19.30	19.46	18.63	18.66	318395
2023-11-17	18.86	18.86	18.40	18.57	444716
2023-11-20	18.75	18.93	18.54	18.89	504825
2023-11-21	18.64	18.82	18.17	18.77	474385
2023-11-22	19.12	19.51	19.04	19.34	657924
2023-11-24	19.44	19.69	19.22	19.49	448045
2023-11-27	19.31	19.76	19.17	19.60	409884
2023-11-28	19.36	19.63	19.22	19.30	411027
2023-11-29	19.56	19.98	19.53	19.78	352421
2023-11-30	20.00	20.00	19.50	19.69	706132
2023-12-01	19.77	21.84	19.60	21.77	815979
2023-12-04	21.55	22.22	21.50	22.11	661577
2023-12-05	22.10	22.26	21.70	21.95	511123
2023-12-06	22.00	22.86	21.70	21.77	526462
2023-12-07	21.83	21.93	21.39	21.89	500773
2023-12-08	21.79	22.08	21.36	21.83	351139
2023-12-11	21.86	22.33	21.45	21.46	466475
2023-12-12	21.41	21.59	21.03	21.19	389436
2023-12-13	21.12	22.50	20.65	22.17	554526
2023-12-14	23.04	23.90	22.96	23.58	773327
2023-12-15	23.53	23.68	22.35	22.81	1648165
2023-12-18	22.83	23.29	22.58	22.70	532487
2023-12-19	23.00	23.20	22.67	22.69	470205
2023-12-20	22.50	22.99	22.11	22.15	330873
2023-12-21	22.53	22.60	22.15	22.55	246990
2023-12-22	22.68	23.12	22.29	22.43	200047
2023-12-26	22.65	22.88	22.43	22.82	172152
2023-12-27	22.84	23.55	22.79	23.05	346842
2023-12-28	23.00	23.73	23.00	23.73	499376
2023-12-29	23.61	23.74	23.14	23.40	468834
2024-01-02	23.40	24.03	23.30	23.70	289993
2024-01-03	23.32	23.46	22.57	23.02	332300
2024-01-04	23.45	23.50	22.93	23.10	277605
2024-01-05	22.77	23.21	22.54	22.82	217433
2024-01-08	22.70	23.20	22.70	23.14	369027
2024-01-09	22.81	22.81	22.42	22.70	474861
2024-01-10	22.60	22.83	22.34	22.41	353605
2024-01-11	22.42	22.42	21.56	21.79	447020
2024-01-12	22.28	22.42	21.84	22.05	247458
2024-01-16	21.69	21.96	21.45	21.53	342163
2024-01-17	20.97	20.99	19.61	19.91	472970
2024-01-18	20.05	20.05	19.24	19.51	318119
2024-01-19	19.62	20.36	19.35	20.27	360993
2024-01-22	20.45	21.43	20.44	21.10	347426
2024-01-23	22.17	22.26	20.92	21.21	314870
2024-01-24	21.66	21.66	20.38	20.49	224268
2024-01-25	20.99	21.13	20.46	20.55	204438
2024-01-26	20.75	21.08	20.52	20.52	221629
2024-01-29	20.53	20.98	20.30	20.97	263725
2024-01-30	20.70	20.81	20.31	20.41	203244
2024-01-31	20.49	20.70	19.76	19.86	359854
2024-02-01	19.99	20.98	19.91	20.97	415651
2024-02-02	20.66	20.86	20.18	20.68	391867
2024-02-05	20.25	20.89	20.10	20.51	399347
2024-02-06	20.43	20.72	20.32	20.46	355361
2024-02-07	20.53	20.53	20.09	20.22	383537
2024-02-08	20.21	20.80	20.09	20.60	207342
2024-02-09	20.71	20.73	20.35	20.58	302053
2024-02-12	20.75	21.25	20.65	20.83	282071
2024-02-13	19.97	20.20	19.17	19.61	490797
2024-02-14	19.90	20.45	19.48	20.16	554865
2024-02-15	20.55	21.67	20.55	21.51	832862
2024-02-16	21.01	21.47	20.74	21.24	286586
2024-02-20	20.90	21.25	20.81	20.96	228667
2024-02-21	20.81	21.11	20.73	20.74	324092
2024-02-22	20.61	20.82	20.24	20.28	247020
2024-02-23	20.17	20.50	20.00	20.24	139767
2024-02-26	20.05	20.19	19.52	19.66	331806
2024-02-27	20.00	20.10	19.62	19.77	338066
2024-02-28	19.50	20.04	19.50	19.54	382702
2024-02-29	19.98	20.53	19.92	20.12	393958
2024-03-01	20.16	20.87	19.87	20.84	422248
2024-03-04	20.80	20.90	20.18	20.60	266393
2024-03-05	20.40	21.05	20.25	20.30	408445
2024-03-06	20.49	20.68	20.24	20.47	152774
2024-03-07	20.37	20.55	20.04	20.35	291266
2024-03-08	20.75	21.41	20.50	21.18	468842
2024-03-11	21.13	21.27	20.77	20.83	141785
2024-03-12	20.68	20.68	20.19	20.43	179079
2024-03-13	20.39	20.52	20.19	20.26	175106
2024-03-14	20.18	20.19	19.62	19.86	261960
2024-03-15	19.59	20.06	19.49	19.68	785791
2024-03-18	19.64	20.03	19.50	19.76	420184
2024-03-19	19.77	20.17	19.54	19.96	639556
2024-03-20	19.78	20.95	19.78	20.80	544905
2024-03-21	20.93	21.83	20.92	21.09	497117
2024-03-22	21.16	21.16	20.47	20.63	267252
2024-03-25	20.61	20.90	20.31	20.32	244351
2024-03-26	20.61	20.61	19.82	19.67	281012
2024-03-27	19.99	20.23	19.93	20.18	326109
2024-03-28	20.35	20.78	20.33	20.60	372401
2024-04-01	20.62	20.62	19.94	20.10	271321
2024-04-02	19.79	19.79	19.14	19.47	538662
2024-04-03	19.36	19.97	19.26	19.92	374123
2024-04-04	20.27	20.50	19.54	19.64	184980
2024-04-05	19.66	19.97	19.41	19.93	457807
2024-04-08	20.15	20.26	19.86	19.99	162888
2024-04-09	20.02	21.05	20.02	21.05	295755
2024-04-10	20.00	20.18	19.37	19.52	511677
2024-04-11	19.55	19.60	19.07	19.31	621935
2024-04-12	19.20	19.30	18.88	19.08	456302
2024-04-15	19.16	19.27	18.29	18.50	415870
2024-04-16	18.35	18.35	17.91	18.09	417475
2024-04-17	18.21	18.57	18.12	18.26	469726
2024-04-18	18.33	18.70	18.17	18.54	437798
2024-04-19	18.47	19.10	18.47	18.96	467442
2024-04-22	19.16	19.24	18.82	19.14	379739
2024-04-23	19.14	19.47	19.10	19.13	159788
2024-04-24	18.92	19.03	18.77	19.02	208270
2024-04-25	18.74	18.74	18.33	18.39	235234
2024-04-26	18.42	18.68	18.18	18.21	232557
2024-04-29	18.34	18.75	18.27	18.74	244432
2024-04-30	18.50	18.64	18.22	18.24	199138
2024-05-01	18.24	19.03	18.22	18.43	175339
2024-05-02	18.79	18.89	18.51	18.66	281909
2024-05-03	19.26	19.57	18.87	19.09	347138
2024-05-06	19.30	19.30	18.94	19.09	144677
2024-05-07	20.03	20.46	19.37	19.80	298599
2024-05-08	19.61	19.90	19.25	19.28	258887
2024-05-09	19.50	20.05	19.29	19.93	510683
2024-05-10	19.59	19.66	19.09	19.49	360779
2024-05-13	19.73	19.94	19.59	19.89	396919
2024-05-14	20.22	20.57	19.88	20.36	326707
2024-05-15	20.81	21.03	20.67	20.78	325976
2024-05-16	20.80	20.99	20.35	20.39	182541
2024-05-17	20.42	20.69	20.18	20.69	482777
2024-05-20	20.65	21.01	20.42	20.43	338650
2024-05-21	20.33	20.39	20.12	20.17	133921
2024-05-22	20.03	20.30	20.02	20.13	184531
2024-05-23	20.04	20.18	19.16	19.30	230446
2024-05-24	19.47	19.57	19.18	19.33	182397
2024-05-28	19.46	19.62	18.91	18.94	276560
2024-05-29	18.52	18.76	18.39	18.58	261294
2024-05-30	18.79	19.21	18.66	19.20	280417
2024-05-31	19.38	19.59	19.24	19.28	329813
2024-06-03	19.42	19.49	19.07	19.22	337450
2024-06-04	19.18	19.48	19.15	19.16	264721
2024-06-05	19.20	19.23	18.97	19.19	308341
2024-06-06	19.05	19.24	18.75	18.99	362478
2024-06-07	18.59	19.08	18.55	19.06	391279
2024-06-10	18.84	19.02	18.46	18.71	507515
2024-06-11	18.55	18.83	18.35	18.37	327372
2024-06-12	19.06	19.42	18.76	18.90	255677
2024-06-13	18.85	18.93	18.53	18.68	276574
2024-06-14	18.61	18.79	18.50	18.75	345004
2024-06-17	18.66	18.66	18.11	18.41	337758
2024-06-18	18.50	18.64	18.33	18.38	246328
2024-06-20	18.16	18.52	18.16	18.51	266053
2024-06-21	18.57	19.06	18.49	18.95	787213
2024-06-24	19.00	19.49	18.94	19.33	277539
2024-06-25	19.21	19.21	18.69	18.71	208769
2024-06-26	18.56	18.85	18.54	18.75	293746
2024-06-27	18.74	19.15	18.65	18.96	301376
2024-06-28	19.43	19.43	18.99	19.29	1249124
2024-07-01	19.24	19.28	18.52	18.62	255101
2024-07-02	18.71	18.82	18.46	18.49	284018
2024-07-03	18.65	18.93	18.51	18.79	164457
2024-07-05	18.76	18.82	18.58	18.75	192640
2024-07-08	18.86	19.16	18.67	18.85	397154
2024-07-09	18.77	18.77	18.45	18.69	203670
2024-07-10	18.75	18.95	18.71	18.90	195694
2024-07-11	19.48	20.87	19.48	20.79	590336
2024-07-12	21.00	21.31	20.91	20.92	446319
2024-07-15	21.19	21.78	20.97	21.54	404449
2024-07-16	21.82	22.24	21.60	22.21	365784
2024-07-17	22.15	22.87	22.13	22.71	511162
2024-07-18	22.46	23.06	21.94	22.10	475858
2024-07-19	22.12	22.32	21.90	22.05	216232
2024-07-22	21.88	22.29	21.72	22.08	272379
2024-07-23	22.00	22.67	21.77	22.55	322247
2024-07-24	22.50	23.10	21.99	22.00	498975
2024-07-25	22.06	22.82	22.02	22.26	313005
2024-07-26	22.72	22.95	22.24	22.78	192912
2024-07-29	22.83	22.95	22.44	22.63	265890
2024-07-30	22.67	23.18	22.06	23.17	275600
2024-07-31	23.30	23.76	22.97	23.14	451883
2024-08-01	23.24	23.51	22.61	23.02	393447
2024-08-02	22.60	23.34	22.45	23.33	514856
2024-08-05	21.79	23.01	21.66	22.54	394524
2024-08-06	22.40	23.19	22.37	22.92	428645
2024-08-07	23.13	23.20	22.31	22.51	418882
2024-08-08	22.62	23.16	22.47	23.02	363209
2024-08-09	23.04	23.08	22.76	22.94	229663
2024-08-12	22.78	22.86	22.40	22.85	251277
2024-08-13	23.11	23.52	22.91	23.33	227865
2024-08-14	23.41	23.44	23.06	23.24	265633
2024-08-15	23.50	23.98	23.28	23.72	258403
2024-08-16	23.70	24.08	23.53	23.58	232198
2024-08-19	23.69	23.89	23.56	23.88	246394
2024-08-20	23.77	23.91	23.60	23.73	203627
2024-08-21	23.83	23.92	23.59	23.88	165121
2024-08-22	23.84	24.17	23.74	24.12	175950
2024-08-23	24.35	25.53	24.18	25.49	329865
2024-08-26	25.67	26.05	25.60	25.61	338336
2024-08-27	25.36	25.48	25.07	25.35	299085
2024-08-28	25.33	25.63	25.00	25.02	324528
2024-08-29	25.11	25.22	24.80	24.80	222643
2024-08-30	24.94	25.13	24.41	25.06	422795
2024-09-03	24.71	24.98	24.47	24.51	288039
2024-09-04	24.43	25.16	24.43	24.95	226796
2024-09-05	25.13	25.51	24.73	24.85	343239
2024-09-06	24.85	25.08	24.41	24.49	424490
2024-09-09	24.46	24.76	24.16	24.64	279722
2024-09-10	24.64	25.36	24.64	25.30	375501
2024-09-11	25.05	25.52	24.84	25.48	410592
2024-09-12	25.69	25.95	25.60	25.71	351343
2024-09-13	26.00	26.62	25.84	26.61	486773
2024-09-16	26.76	26.94	26.60	26.62	417572
2024-09-17	26.77	27.33	26.51	27.20	464237
2024-09-18	27.87	28.40	27.45	27.84	417580
2024-09-19	28.80	28.80	27.29	27.49	445191
2024-09-20	27.42	27.53	26.74	26.95	905077
2024-09-23	27.27	27.48	27.07	27.14	352476
2024-09-24	27.11	27.45	27.01	27.16	856798
2024-09-25	26.99	27.12	26.37	26.46	412709
2024-09-26	26.64	26.73	26.17	26.44	296740
2024-09-27	26.74	26.96	26.28	26.13	196245
2024-09-30	25.96	26.34	25.51	26.23	542874
2024-10-01	26.21	26.22	25.65	25.70	365603
2024-10-02	25.43	25.99	25.42	25.88	261652
2024-10-03	25.72	26.13	25.41	25.54	372635
2024-10-04	25.61	25.61	24.70	24.89	395879
2024-10-07	24.65	24.98	24.46	24.53	376686
2024-10-08	24.54	24.75	24.35	24.65	233247
2024-10-09	24.51	24.77	24.47	24.53	316699
2024-10-10	24.37	24.69	24.21	24.53	339259
2024-10-11	24.65	25.07	24.45	24.54	278977
2024-10-14	24.41	24.65	24.30	24.47	452579
2024-10-15	24.68	25.13	24.65	24.74	315463
2024-10-16	24.83	25.36	24.83	25.24	321422
2024-10-17	25.08	25.09	24.42	24.57	264364
2024-10-18	24.71	24.71	24.40	24.60	157671
2024-10-21	24.47	24.61	23.55	23.56	273265
2024-10-22	23.50	23.86	23.35	23.62	256793
2024-10-23	23.50	23.74	23.20	23.37	262641
2024-10-24	23.42	23.61	23.14	23.18	233170
2024-10-25	23.41	23.46	22.97	23.01	186307
2024-10-28	23.28	23.71	23.25	23.52	352265
2024-10-29	23.90	23.90	22.32	22.48	496026
2024-10-30	22.88	23.08	22.16	22.17	521056
2024-10-31	22.00	22.07	21.25	21.28	707199
2024-11-01	21.54	21.59	20.69	20.70	490320
2024-11-04	20.81	22.02	20.81	21.19	630580
2024-11-05	21.00	21.12	20.38	20.67	367372
2024-11-06	20.65	20.71	20.09	20.57	673733
2024-11-07	20.64	20.92	20.36	20.56	446810
2024-11-08	20.72	21.29	20.55	21.20	542305
2024-11-11	21.24	21.58	21.20	21.30	371508
2024-11-12	21.07	21.18	20.51	20.51	266101
2024-11-13	20.76	21.05	20.34	20.34	270700
2024-11-14	20.33	20.48	20.10	20.13	282662
2024-11-15	20.22	20.34	20.01	20.23	310344
2024-11-18	20.16	20.23	19.89	20.03	765444
2024-11-19	19.95	20.69	19.95	20.52	389685
2024-11-20	20.39	20.52	20.23	20.43	203681
2024-11-21	20.66	20.88	20.46	20.46	265585
2024-11-22	20.57	20.90	20.49	20.81	277433
2024-11-25	21.03	21.50	20.93	21.19	509449
2024-11-26	20.99	21.07	20.50	20.64	253143
2024-11-27	20.78	21.49	20.78	21.32	268253
2024-11-29	21.46	21.60	21.24	21.36	228516
2024-12-02	21.35	21.53	21.07	21.11	325155
2024-12-03	21.14	21.30	20.72	20.79	242818
2024-12-04	20.80	21.24	20.46	21.23	300251
2024-12-05	21.15	21.47	21.06	21.45	323276
2024-12-06	21.60	21.90	21.24	21.35	387385
2024-12-09	21.45	21.75	21.13	21.16	206441
2024-12-10	21.11	21.15	20.69	20.72	279426
2024-12-11	20.75	20.86	20.45	20.51	310638
2024-12-12	20.30	20.71	20.30	20.50	247343
2024-12-13	20.33	20.56	20.20	20.43	271085
2024-12-16	20.37	21.24	20.37	20.93	357529
2024-12-17	20.70	21.18	20.54	20.79	250931
2024-12-18	20.77	21.04	19.68	19.76	377592
2024-12-19	19.87	20.30	19.74	19.76	539592
2024-12-20	19.68	20.39	19.49	19.51	1788137
2024-12-23	19.47	19.80	18.77	19.00	793104
2024-12-24	18.80	18.94	18.53	18.80	449004
2024-12-26	18.75	19.16	18.75	18.99	406331
2024-12-27	18.70	18.92	18.46	18.45	367270
2024-12-30	18.57	18.65	18.24	18.34	321727
2024-12-31	18.48	18.65	18.11	18.48	629304
2025-01-02	18.60	18.82	18.54	18.69	336346
2025-01-03	18.74	18.80	18.40	18.55	535086
2025-01-06	18.33	18.67	17.98	18.01	457904
2025-01-07	18.09	18.21	16.87	16.96	667080
2025-01-08	17.03	17.03	16.30	16.55	947064
2025-01-10	16.16	16.25	15.59	15.89	580595
2025-01-13	15.78	16.41	15.55	16.34	538057
2025-01-14	16.32	16.83	16.32	16.54	565795
2025-01-15	17.00	17.06	16.52	16.86	783308
2025-01-16	16.83	17.11	16.59	17.09	566079
2025-01-17	17.35	17.35	16.95	17.00	315803
2025-01-21	17.11	17.22	16.71	16.80	369693
2025-01-22	16.66	16.66	16.10	16.12	456921
2025-01-23	16.10	16.23	15.71	16.04	1374621
2025-01-24	15.93	16.63	15.93	16.21	423340
2025-01-27	16.34	17.03	16.34	16.85	423618
2025-01-28	16.68	16.89	16.27	16.31	535145
2025-01-29	16.29	16.51	15.69	15.76	376073
2025-01-30	16.15	16.47	15.89	16.25	448236
2025-01-31	16.22	16.52	16.13	16.21	373143
2025-02-03	16.09	16.31	15.75	16.15	520246
2025-02-04	16.02	16.56	15.90	16.55	383783
2025-02-05	16.74	16.95	16.49	16.55	436359
2025-02-06	16.82	17.89	16.82	17.86	535229
2025-02-07	17.78	17.79	16.97	17.30	544298
2025-02-10	17.40	17.67	17.18	17.63	438140
2025-02-11	17.40	17.52	17.09	17.50	346221
2025-02-12	17.05	17.18	16.70	17.13	318919
2025-02-13	17.30	17.85	16.92	17.51	466811
2025-02-14	17.51	17.79	16.99	17.02	296555
2025-02-18	16.94	17.20	16.74	17.13	450436
2025-02-19	16.91	16.99	16.66	16.72	363459
2025-02-20	16.86	16.99	16.63	16.81	375829
2025-02-21	17.02	17.12	16.80	16.83	366629
2025-02-24	16.86	17.55	16.60	17.39	425476
2025-02-25	17.50	18.24	17.50	17.99	418204
2025-02-26	17.80	18.01	17.50	17.99	354854
2025-02-27	17.95	18.29	17.88	18.25	294029
2025-02-28	18.29	18.72	18.23	18.66	537553
2025-03-03	18.56	18.81	17.79	18.11	447185
2025-03-04	18.08	18.98	18.01	18.54	582200
2025-03-05	18.55	18.80	18.17	18.72	404181
2025-03-06	18.61	18.66	18.10	18.20	293214
2025-03-07	18.34	18.76	18.13	18.65	275024
2025-03-10	18.74	19.53	18.40	19.19	590177
2025-03-11	19.25	19.31	18.81	19.05	651072
2025-03-12	18.99	18.99	18.46	18.83	352822
2025-03-13	18.79	19.12	18.51	18.57	531212
2025-03-14	18.85	19.05	18.66	18.96	380160
2025-03-17	18.84	19.32	18.84	19.13	526421
2025-03-18	19.07	19.10	18.81	18.98	311102
2025-03-19	19.00	19.07	18.53	18.81	354559
2025-03-20	18.79	18.89	18.45	18.52	212906
2025-03-21	18.40	18.54	18.09	18.33	700377
2025-03-24	18.33	18.57	18.28	18.39	378051
2025-03-25	18.38	18.40	17.68	17.79	502819
2025-03-26	17.84	18.20	17.83	18.06	243336
2025-03-27	18.07	18.50	18.06	18.26	251352
2025-03-28	18.38	18.38	17.75	17.92	205553
2025-03-31	18.07	18.88	18.07	18.72	571807
2025-04-01	19.04	19.21	18.02	18.29	517539
2025-04-02	18.17	18.38	18.09	18.34	210669
2025-04-03	18.10	18.61	17.77	17.81	445546
2025-04-04	17.62	18.16	17.16	17.70	929285
2025-04-07	17.21	18.07	16.33	16.57	618776
2025-04-08	16.91	17.06	14.92	15.08	536321
2025-04-09	14.78	16.20	14.24	15.92	629997
2025-04-10	15.70	15.81	14.61	15.10	443113
2025-04-11	15.03	15.11	13.68	14.23	1671366
2025-04-14	14.50	15.32	14.46	15.07	794131
2025-04-15	15.08	15.37	15.00	15.10	378171
2025-04-16	15.10	15.65	15.10	15.18	314542
2025-04-17	15.12	15.61	15.12	15.29	319877
2025-04-21	15.15	15.23	14.56	14.66	365403
2025-04-22	14.86	15.01	14.36	15.00	582107
2025-04-23	15.23	15.51	14.76	15.25	482933
2025-04-24	15.30	15.45	15.06	15.35	415513
2025-04-25	15.29	15.29	14.92	15.11	216267
2025-04-28	15.04	15.46	15.04	15.44	271653
2025-04-29	15.34	15.91	15.23	15.62	269637
2025-04-30	15.43	15.88	15.01	15.75	358158
2025-05-01	15.81	15.86	15.49	15.69	243993
2025-05-02	15.69	16.38	15.69	16.15	307375
2025-05-05	16.14	16.18	15.55	15.58	333924
2025-05-06	15.47	15.62	15.20	15.35	407743
2025-05-07	16.06	16.32	15.69	15.96	659544
2025-05-08	15.91	15.91	15.22	15.38	479779
2025-05-09	15.41	15.57	15.32	15.35	249064
2025-05-12	15.76	15.88	15.28	15.64	598059
2025-05-13	15.83	15.83	15.28	15.30	372909
2025-05-14	15.27	15.38	14.78	15.17	577512
2025-05-15	15.25	15.38	15.17	15.34	279174
2025-05-16	15.37	15.70	15.25	15.66	339191
2025-05-19	15.50	15.62	15.44	15.61	290179
2025-05-20	15.50	15.70	15.41	15.48	238490
2025-05-21	15.29	15.39	14.66	14.75	353839
2025-05-22	14.59	14.65	14.29	14.52	429866
2025-05-23	14.43	14.62	14.31	14.50	204784
2025-05-27	14.60	15.25	14.48	15.05	431373
2025-05-28	15.09	15.09	14.82	15.02	257262
2025-05-29	15.14	15.35	15.02	15.27	215892
2025-05-30	15.23	15.36	15.03	15.07	374196
2025-06-02	14.99	15.04	14.73	14.89	292924
2025-06-03	14.81	15.08	14.74	14.91	334141
2025-06-04	14.90	15.37	14.85	15.29	323862
2025-06-05	15.25	15.45	15.16	15.24	262512
2025-06-06	15.41	15.59	15.30	15.36	225178
2025-06-09	15.58	15.79	15.46	15.62	258128
2025-06-10	15.77	16.16	15.69	16.04	305357
2025-06-11	16.07	16.32	15.77	15.79	296397
2025-06-12	15.62	15.76	15.56	15.70	205895
2025-06-13	15.43	15.59	15.15	15.27	235266
2025-06-16	15.25	15.43	15.11	15.28	309338
2025-06-17	15.07	15.48	15.04	15.38	288999
2025-06-18	15.40	15.60	15.35	15.36	269626
2025-06-20	15.49	15.59	15.25	15.34	654806
2025-06-23	15.34	15.61	15.02	15.61	316520
2025-06-24	15.61	15.79	15.48	15.60	316501
2025-06-25	15.50	15.50	15.11	15.13	251674
2025-06-26	15.30	16.09	15.25	16.06	543863
2025-06-27	15.99	16.10	15.59	15.58	968283
2025-06-30	15.71	15.71	15.13	15.56	519328
2025-07-01	15.43	16.16	15.39	15.85	606781
2025-07-02	15.75	16.02	15.72	15.81	400576
2025-07-03	16.09	16.09	15.54	15.69	237050
2025-07-07	15.70	15.75	15.38	15.45	393324
2025-07-08	15.40	15.58	15.08	15.34	479297
2025-07-09	15.36	15.59	15.25	15.48	398249
2025-07-10	15.46	15.98	15.43	15.60	383958
2025-07-11	15.43	15.56	15.22	15.35	359883
2025-07-14	15.34	15.51	15.20	15.45	318736
2025-07-15	15.55	15.64	14.97	14.97	311768
2025-07-16	15.06	15.23	14.91	15.18	340251
2025-07-17	15.20	15.29	15.00	15.05	297437
2025-07-18	15.15	15.23	14.65	14.73	279441
2025-07-21	14.92	15.01	14.67	14.72	259047
2025-07-22	14.72	15.43	14.72	15.31	353528
2025-07-23	15.31	15.38	15.13	15.33	280632
2025-07-24	15.13	15.21	14.91	14.91	353160
2025-07-25	14.91	14.91	14.59	14.74	403405
2025-07-28	14.72	14.73	14.36	14.40	419525
2025-07-29	14.53	14.76	14.30	14.58	475499
2025-07-30	14.60	14.64	14.05	14.09	412514
2025-07-31	13.93	14.13	13.77	13.99	548710
2025-08-01	14.11	14.52	13.87	14.09	824578
2025-08-04	14.10	14.40	13.99	14.15	591245
2025-08-05	14.24	14.38	14.05	14.25	460839
2025-08-06	14.01	14.40	13.93	14.07	549419
2025-08-07	14.33	14.33	13.66	13.70	492024
2025-08-08	13.43	14.05	13.43	14.00	687555
2025-08-11	14.05	14.43	13.96	14.01	479204
2025-08-12	14.15	14.70	14.05	14.61	446471
2025-08-13	14.74	15.39	14.71	15.39	681044
2025-08-14	15.16	15.54	14.97	15.50	988741
2025-08-15	15.55	15.56	15.22	15.25	445292
2025-08-18	15.29	15.48	15.24	15.29	359807
2025-08-19	15.45	15.96	15.35	15.89	473358
2025-08-20	15.84	16.21	15.84	15.86	295962
2025-08-21	15.71	15.94	15.40	15.45	232302
2025-08-22	15.57	16.43	15.57	16.21	450320
2025-08-25	16.10	16.20	15.98	16.01	247434
2025-08-26	16.00	16.11	15.84	15.88	292191
2025-08-27	15.91	16.17	15.91	16.12	170129
2025-08-28	16.12	16.18	15.77	16.05	209414
2025-08-29	16.05	16.54	16.05	16.46	398381
2025-09-02	15.90	16.30	15.73	15.99	396194
2025-09-03	15.97	16.27	15.88	16.20	493999
2025-09-04	16.40	16.40	15.84	15.93	309422
2025-09-05	16.08	16.35	16.06	16.30	553623
2025-09-08	16.11	16.43	15.79	16.39	459484
2025-09-09	16.31	16.55	16.04	16.36	297873
2025-09-10	16.27	16.37	15.92	16.04	249672
2025-09-11	15.96	16.76	15.94	16.74	519315
2025-09-12	16.69	16.90	16.44	16.48	420827
2025-09-15	16.69	16.75	16.27	16.37	336752
2025-09-16	16.38	16.40	16.06	16.30	285849
2025-09-17	16.38	17.16	16.25	16.41	388095
2025-09-18	16.42	16.83	16.38	16.70	255507
2025-09-19	16.66	16.71	16.16	16.30	848617
2025-09-22	16.19	16.41	15.96	16.08	299435
2025-09-23	16.17	16.31	16.04	16.12	299669
2025-09-24	16.05	16.13	15.59	15.60	333545
2025-09-25	15.58	15.67	15.23	15.34	359060
2025-09-26	15.40	15.71	15.36	15.71	281392

Explore More About SAFE

Coins representing dividend payouts and trends

SAFE Dividend History

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

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

SAFE Stock Split History

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

Graph showing historical stock prices and market trends

SAFE Historical Prices

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

Web Analytics