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

SDGR Historical Prices

Summary

Key Stock Metrics

16.60

(April 7, 2025)

52-Week Low

28.47

(February 18, 2025)

52-Week High

117.00

(February 22, 2021)

All-Time High

18.57

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	1.34	1.35	1.34	1.35	1400
2011-05-24	1.44	1.49	1.44	1.49	5800
2011-05-25	1.49	1.49	1.15	1.16	14350
2011-05-26	1.35	1.35	1.35	1.35	1200
2011-05-27	1.25	1.25	1.20	1.20	5667
2011-06-01	1.30	1.30	1.30	1.30	1162
2011-06-02	1.25	1.25	1.20	1.20	5200
2011-06-03	1.20	1.45	1.20	1.40	23877
2011-06-06	1.40	1.40	1.25	1.25	6128
2011-06-07	1.30	1.40	1.30	1.30	26071
2011-06-09	1.39	1.39	1.31	1.31	2800
2011-06-10	1.30	1.30	1.25	1.26	12665
2011-06-13	1.25	1.35	1.20	1.20	6181
2011-06-14	1.20	1.20	1.20	1.20	7766
2011-06-15	1.18	1.30	1.01	1.20	30075
2011-06-17	1.25	1.25	1.25	1.25	2300
2011-06-20	1.35	1.40	1.25	1.25	9632
2011-06-21	1.20	1.20	1.20	1.20	1200
2011-06-22	1.20	1.20	1.20	1.20	1000
2011-06-23	1.10	1.34	1.10	1.34	2456
2011-06-24	1.20	1.22	1.20	1.22	900
2011-06-27	1.22	1.32	1.22	1.25	8000
2011-06-28	1.35	1.35	1.30	1.30	13503
2011-06-29	1.30	1.30	1.20	1.20	7567
2011-06-30	1.25	1.25	1.25	1.25	500
2011-07-01	1.25	1.25	1.25	1.25	3500
2011-07-05	1.25	1.25	1.25	1.25	6000
2011-07-06	1.20	1.25	1.20	1.25	4150
2011-07-07	1.25	1.25	1.20	1.20	12300
2011-07-11	1.25	1.25	1.20	1.20	7510
2011-07-12	1.25	1.25	1.01	1.01	4900
2011-07-13	1.05	1.10	1.00	1.04	16208
2011-07-15	1.10	1.10	1.10	1.10	300
2011-07-18	1.25	1.25	1.25	1.25	2100
2011-07-19	1.20	1.20	1.20	1.20	1400
2011-07-20	1.10	1.15	1.10	1.15	4500
2011-07-21	1.15	1.20	1.15	1.20	4300
2011-07-22	1.15	1.15	1.15	1.15	2000
2011-07-25	1.15	1.25	1.15	1.15	10425
2011-07-26	1.15	1.15	1.10	1.10	8100
2011-07-28	1.10	1.20	1.10	1.15	25000
2011-07-29	1.11	1.11	1.09	1.10	12035
2011-08-02	1.05	1.05	1.01	1.01	6300
2011-08-03	1.25	1.25	1.25	1.25	1000
2011-08-05	1.00	1.00	1.00	1.00	6719
2011-08-08	1.02	1.02	1.01	1.01	2601
2011-08-09	1.01	1.16	1.01	1.01	5588
2011-08-10	1.01	1.01	1.01	1.01	500
2011-08-11	0.90	0.90	0.90	0.90	2500
2011-08-15	1.00	1.00	1.00	1.00	23124
2011-08-16	1.00	1.00	0.92	0.92	16300
2011-08-17	0.95	0.95	0.95	0.95	4200
2011-08-18	0.90	0.90	0.81	0.81	16000
2011-08-22	1.20	1.20	1.20	1.20	800
2011-08-24	1.00	1.00	1.00	1.00	1000
2011-08-30	0.90	0.90	0.90	0.90	820
2011-09-01	0.73	0.95	0.51	0.95	3000
2011-09-02	0.51	1.00	0.51	0.84	37497
2011-09-08	0.92	0.92	0.92	0.92	3600
2011-09-09	0.88	0.88	0.86	0.86	1100
2011-09-19	0.70	0.70	0.57	0.65	16240
2011-09-20	0.65	0.65	0.52	0.52	1250
2011-09-21	0.65	0.65	0.58	0.58	15954
2011-09-27	0.65	0.65	0.60	0.60	6115
2011-09-28	0.65	0.65	0.65	0.65	1000
2011-09-30	0.65	0.65	0.65	0.65	6500
2011-10-03	0.56	0.56	0.56	0.56	888
2011-10-04	0.57	0.57	0.51	0.51	19000
2011-10-05	0.41	0.50	0.41	0.50	5510
2011-10-06	0.41	0.41	0.40	0.40	6500
2011-10-07	0.40	0.40	0.40	0.40	5000
2011-10-10	0.70	0.70	0.70	0.70	1000
2011-10-12	0.55	0.55	0.55	0.55	9000
2011-10-13	0.60	0.60	0.60	0.60	1204
2011-10-14	0.70	0.98	0.70	0.75	19912
2011-10-17	0.70	0.70	0.70	0.70	3000
2011-10-19	0.75	0.75	0.75	0.75	11737
2011-10-20	0.80	0.80	0.80	0.80	1100
2011-10-31	0.60	0.60	0.60	0.60	17500
2011-11-01	0.58	0.60	0.56	0.60	5371
2011-11-04	0.55	0.60	0.55	0.60	5911
2011-11-07	0.68	0.68	0.68	0.68	20000
2011-11-08	0.41	0.55	0.40	0.53	18395
2011-11-10	0.35	0.59	0.31	0.59	18974
2011-11-11	0.33	0.35	0.33	0.35	17160
2011-11-14	0.35	0.35	0.35	0.35	18100
2011-11-15	0.22	0.30	0.22	0.30	11710
2011-11-16	0.30	0.35	0.30	0.30	9838
2011-11-17	0.35	0.50	0.35	0.47	106200
2011-11-18	0.50	0.50	0.50	0.50	2000
2011-11-21	0.50	0.50	0.50	0.50	5000
2011-11-23	0.65	0.65	0.60	0.60	20000
2011-11-25	0.51	0.51	0.51	0.51	2000
2011-11-28	0.36	0.60	0.36	0.60	10500
2011-12-02	0.60	0.60	0.60	0.60	2500
2011-12-06	0.41	0.50	0.40	0.50	21100
2011-12-07	0.55	0.55	0.55	0.55	3800
2011-12-08	0.55	0.55	0.55	0.55	3100
2011-12-09	0.55	0.55	0.55	0.55	17628
2011-12-12	0.59	0.70	0.59	0.70	29690
2011-12-13	0.70	0.74	0.68	0.74	6500
2011-12-14	0.74	0.74	0.62	0.65	11150
2011-12-15	0.68	0.71	0.65	0.71	20950
2011-12-16	0.74	0.78	0.70	0.78	71210
2011-12-19	0.70	0.74	0.65	0.74	16785
2011-12-20	0.85	0.85	0.70	0.70	3401
2011-12-21	0.70	0.75	0.70	0.75	11500
2011-12-23	0.40	0.80	0.40	0.80	2750
2011-12-27	0.79	0.79	0.65	0.65	7728
2011-12-28	0.82	0.84	0.80	0.80	4580
2012-01-03	0.65	0.65	0.65	0.65	700
2012-01-04	0.65	0.83	0.65	0.65	17900
2012-01-05	0.69	0.69	0.69	0.69	5100
2012-01-06	0.69	0.69	0.68	0.68	15000
2012-01-09	0.65	0.65	0.65	0.65	1000
2012-01-10	0.65	0.65	0.65	0.65	2950
2012-01-11	0.65	0.70	0.65	0.70	26100
2012-01-12	0.65	0.65	0.65	0.65	2750
2012-01-18	0.64	0.64	0.50	0.50	45380
2012-01-25	0.55	0.55	0.36	0.50	6000
2012-01-26	0.54	0.55	0.48	0.55	8000
2012-01-30	0.50	0.50	0.50	0.50	653
2012-01-31	0.50	0.55	0.50	0.51	21000
2012-02-01	0.50	0.50	0.45	0.45	31153
2012-02-03	0.50	0.50	0.50	0.50	2222
2012-02-06	0.50	0.50	0.50	0.50	2000
2012-02-07	0.45	0.45	0.41	0.45	45100
2012-02-08	0.45	0.45	0.45	0.45	937
2012-02-09	0.47	0.47	0.47	0.47	2950
2012-02-13	0.40	0.40	0.40	0.40	12000
2012-02-23	0.42	0.42	0.32	0.32	13000
2012-02-24	0.36	0.37	0.30	0.30	18000
2012-02-27	0.35	0.40	0.35	0.40	16050
2012-02-28	0.40	0.40	0.40	0.40	1300
2012-02-29	0.39	0.39	0.30	0.30	13873
2012-03-01	0.32	0.32	0.32	0.32	10000
2012-03-02	0.33	0.33	0.32	0.32	16500
2012-03-05	0.31	0.31	0.31	0.31	9500
2012-03-07	0.29	0.31	0.29	0.29	12140
2012-03-09	0.31	0.31	0.31	0.31	1000
2012-03-12	0.31	0.31	0.31	0.31	6323
2012-03-13	0.30	0.30	0.25	0.25	9000
2012-03-14	0.25	0.25	0.25	0.25	11900
2012-03-16	0.26	0.26	0.25	0.25	25000
2012-03-20	0.27	0.28	0.27	0.28	8758
2012-03-22	0.31	0.55	0.27	0.54	35628
2012-03-26	0.30	0.40	0.30	0.40	21100
2012-03-27	0.44	0.44	0.44	0.44	5000
2012-03-28	0.35	0.51	0.35	0.51	17350
2012-03-30	0.65	0.65	0.61	0.61	800
2012-04-03	0.63	0.63	0.63	0.63	2500
2012-04-05	0.55	0.63	0.55	0.62	10000
2012-04-10	0.41	0.55	0.41	0.55	4250
2012-04-13	0.55	0.61	0.55	0.61	4182
2012-04-16	0.55	0.55	0.55	0.55	592
2012-04-17	0.50	0.50	0.50	0.50	1089
2012-04-18	0.43	0.43	0.35	0.35	15000
2012-05-21	0.51	0.51	0.51	0.51	100
2012-06-07	0.22	0.35	0.22	0.35	26325
2012-06-08	0.30	0.30	0.30	0.30	8000
2012-06-11	0.35	0.35	0.35	0.35	100
2012-06-12	0.30	0.30	0.30	0.30	10000
2012-06-13	0.35	0.35	0.35	0.35	300
2012-06-15	0.25	0.35	0.25	0.35	3962
2012-06-19	0.21	0.21	0.17	0.20	11650
2012-06-20	0.35	0.35	0.35	0.35	800
2012-06-22	0.15	0.24	0.15	0.20	71850
2012-06-25	0.20	0.25	0.20	0.25	106150
2012-06-29	0.20	0.20	0.15	0.20	12619
2012-07-03	0.20	0.20	0.20	0.20	23999
2012-07-05	0.20	0.20	0.15	0.15	42100
2012-07-06	0.20	0.20	0.20	0.20	950
2012-07-10	0.20	0.20	0.20	0.20	1160
2012-07-11	0.20	0.20	0.20	0.20	2200
2012-07-12	0.17	0.20	0.13	0.20	45000
2012-07-13	0.15	0.15	0.15	0.15	3838
2012-07-17	0.15	0.25	0.15	0.25	288
2012-07-18	0.40	0.40	0.40	0.40	100
2012-08-06	0.39	0.39	0.20	0.20	43450
2012-08-07	0.20	0.20	0.20	0.20	25000
2012-08-09	0.15	0.15	0.15	0.15	4200
2012-08-10	0.30	0.30	0.30	0.30	1000
2012-08-17	0.20	0.20	0.20	0.20	5000
2012-08-20	0.20	0.20	0.20	0.20	3200
2012-08-22	0.20	0.20	0.15	0.16	5300
2012-08-24	0.16	0.16	0.16	0.16	400
2012-08-27	0.16	0.20	0.16	0.20	5350
2012-09-04	0.16	0.16	0.16	0.16	900
2012-09-05	0.16	0.16	0.16	0.16	1200
2012-09-06	0.20	0.20	0.20	0.20	5000
2012-09-17	0.20	0.20	0.20	0.20	13000
2012-09-21	0.20	0.20	0.20	0.20	8000
2012-09-25	0.30	0.30	0.20	0.20	13000
2012-09-27	0.15	0.20	0.15	0.20	3600
2012-10-01	0.15	0.20	0.15	0.20	10000
2012-10-04	0.25	0.25	0.20	0.20	3550
2012-10-09	0.30	0.30	0.20	0.20	1800
2012-10-12	0.30	0.30	0.30	0.30	1000
2012-10-17	0.15	0.15	0.15	0.15	800
2012-10-19	0.30	0.30	0.20	0.20	3500
2012-10-25	0.24	0.24	0.20	0.20	4550
2012-10-26	0.30	0.30	0.20	0.20	87000
2012-11-02	0.30	0.30	0.20	0.20	7840
2012-11-05	0.20	0.20	0.20	0.20	1890
2012-11-06	0.20	0.20	0.20	0.20	12100
2012-11-07	0.20	0.23	0.19	0.19	35100
2012-11-12	0.26	0.26	0.20	0.20	4135
2012-11-13	0.26	0.26	0.26	0.26	100
2012-11-14	0.26	0.26	0.26	0.26	1935
2012-11-15	0.18	0.18	0.15	0.15	13000
2012-11-16	0.22	0.22	0.22	0.22	100
2012-11-21	0.15	0.22	0.15	0.22	3250
2012-11-26	0.15	0.17	0.15	0.17	27990
2012-11-27	0.18	0.18	0.18	0.18	15000
2012-11-28	0.15	0.15	0.15	0.15	11400
2012-11-29	0.15	0.15	0.11	0.15	16100
2012-11-30	0.15	0.15	0.15	0.15	7000
2012-12-03	0.15	0.15	0.15	0.15	5000
2012-12-04	0.11	0.13	0.11	0.13	19400
2012-12-05	0.14	0.14	0.14	0.14	800
2012-12-11	0.14	0.14	0.14	0.14	4000
2012-12-14	0.14	0.14	0.14	0.14	1669
2012-12-19	0.14	0.14	0.14	0.14	5000
2012-12-20	0.16	0.20	0.16	0.20	15000
2012-12-24	0.11	0.11	0.11	0.11	2000
2012-12-26	0.20	0.20	0.20	0.20	100
2012-12-28	0.19	0.19	0.19	0.19	5000
2012-12-31	0.19	0.19	0.19	0.19	1100
2013-01-17	0.19	0.19	0.19	0.19	1700
2013-01-28	0.19	0.19	0.18	0.18	4300
2013-01-30	0.19	0.19	0.19	0.19	100
2013-02-11	0.15	0.15	0.15	0.15	10000
2013-02-12	0.19	0.19	0.13	0.19	300
2013-02-14	0.15	0.15	0.15	0.15	4100
2013-02-15	0.19	0.19	0.19	0.19	100
2013-02-19	0.15	0.15	0.15	0.15	1000
2013-02-20	0.19	0.19	0.15	0.15	4600
2013-02-21	0.19	0.19	0.13	0.15	400
2013-02-22	0.18	0.20	0.18	0.20	11610
2013-02-26	0.20	0.25	0.20	0.20	110945
2013-02-28	0.29	0.30	0.29	0.30	3100
2013-03-01	0.20	0.30	0.20	0.30	105000
2013-03-04	0.51	0.51	0.51	0.51	1000
2013-03-05	0.51	0.51	0.51	0.51	143
2013-03-06	0.20	0.48	0.20	0.48	1243
2013-03-07	0.46	0.47	0.40	0.40	4761
2013-03-08	0.49	0.49	0.40	0.40	2600
2013-03-11	0.49	0.49	0.49	0.49	630
2013-03-12	0.51	0.51	0.30	0.30	13600
2013-03-14	0.47	0.47	0.31	0.31	100878
2013-03-15	0.35	0.38	0.35	0.38	3594
2013-03-18	0.40	0.40	0.40	0.40	9700
2013-03-20	0.40	0.40	0.40	0.40	600
2013-03-21	0.40	0.40	0.40	0.40	5012
2013-03-22	0.35	0.40	0.35	0.40	39906
2013-03-25	0.42	0.42	0.42	0.42	300
2013-03-27	0.42	0.42	0.42	0.42	410
2013-03-28	0.42	0.42	0.42	0.42	100
2013-04-01	0.42	0.42	0.42	0.42	1200
2013-04-02	0.34	0.40	0.34	0.40	3120
2013-04-03	0.34	0.39	0.20	0.20	277044
2013-04-04	0.23	0.23	0.19	0.19	3276
2013-04-05	0.19	0.23	0.19	0.23	39150
2013-04-08	0.23	0.23	0.23	0.23	11000
2013-04-09	0.23	0.28	0.23	0.28	16310
2013-04-10	0.34	0.34	0.34	0.34	100
2013-04-11	0.23	0.24	0.23	0.24	4000
2013-04-12	0.28	0.30	0.27	0.28	11000
2013-04-15	0.30	0.30	0.25	0.30	18700
2013-04-16	0.30	0.30	0.30	0.30	450
2013-04-17	0.30	0.32	0.25	0.32	7604
2013-04-19	0.32	0.32	0.27	0.30	22000
2013-04-23	0.30	0.30	0.30	0.30	5000
2013-04-24	0.32	0.32	0.32	0.32	100
2013-04-25	0.28	0.32	0.28	0.32	1700
2013-04-26	0.32	0.49	0.32	0.49	4675
2013-04-29	0.49	0.49	0.49	0.49	200
2013-04-30	0.34	0.40	0.34	0.40	2000
2013-05-01	0.39	0.39	0.39	0.39	975
2013-05-02	0.40	0.41	0.40	0.41	11100
2013-05-07	0.36	0.39	0.36	0.39	15870
2013-05-08	0.35	0.41	0.35	0.41	4600
2013-05-09	0.35	0.40	0.35	0.40	6700
2013-05-10	0.34	0.39	0.34	0.39	9665
2013-05-13	0.39	0.40	0.39	0.40	17906
2013-05-14	0.41	0.47	0.39	0.47	35830
2013-05-16	0.40	0.41	0.37	0.41	4057
2013-05-17	0.36	0.36	0.36	0.36	6000
2013-05-20	0.36	0.42	0.36	0.41	29700
2013-05-21	0.39	0.40	0.35	0.39	44600
2013-05-22	0.39	0.45	0.39	0.45	29200
2013-05-23	0.37	0.37	0.37	0.37	1242
2013-05-24	0.46	0.55	0.45	0.53	12405
2013-05-28	0.54	0.54	0.40	0.40	6100
2013-05-29	0.40	0.47	0.40	0.47	10000
2013-05-30	0.55	0.55	0.49	0.54	11300
2013-05-31	0.53	0.54	0.45	0.54	15291
2013-06-03	0.53	0.55	0.50	0.50	29000
2013-06-04	0.50	0.55	0.50	0.55	53538
2013-06-05	0.55	0.58	0.53	0.58	16530
2013-06-06	0.55	0.55	0.55	0.55	5000
2013-06-07	0.55	0.55	0.55	0.55	5000
2013-06-10	0.58	0.58	0.58	0.58	34809
2013-06-11	0.58	0.59	0.55	0.55	16200
2013-06-12	0.53	0.59	0.50	0.50	21830
2013-06-14	0.50	0.51	0.48	0.51	34970
2013-06-17	0.51	0.51	0.51	0.51	100
2013-06-19	0.38	0.50	0.38	0.41	24100
2013-06-20	0.51	0.58	0.46	0.49	34450
2013-06-21	0.53	0.53	0.51	0.53	11000
2013-06-24	0.55	0.55	0.50	0.50	5200
2013-06-25	0.25	0.51	0.25	0.45	53080
2013-06-26	0.51	0.56	0.51	0.56	16300
2013-06-27	0.51	0.54	0.45	0.54	5080
2013-07-01	0.54	0.54	0.51	0.51	1400
2013-07-10	0.50	0.50	0.50	0.50	200
2013-07-11	0.50	0.50	0.50	0.50	100
2013-07-12	0.49	0.49	0.49	0.49	200
2013-07-15	0.26	0.49	0.26	0.49	5100
2013-07-17	0.51	0.51	0.51	0.51	1491
2013-07-30	0.45	0.45	0.45	0.45	2500
2013-08-16	0.44	0.44	0.44	0.44	100
2013-08-21	0.39	0.39	0.39	0.39	100
2013-08-27	0.41	0.41	0.41	0.41	100
2013-08-28	0.41	0.41	0.41	0.41	100
2013-08-29	0.35	0.41	0.35	0.41	8600
2013-09-03	0.39	0.39	0.39	0.39	350
2013-09-04	0.39	0.39	0.39	0.39	300
2013-09-09	0.35	0.50	0.35	0.50	10000
2013-09-16	0.39	0.39	0.39	0.39	2000
2013-09-17	0.38	0.38	0.38	0.38	100
2013-09-18	0.38	0.42	0.38	0.39	21950
2013-09-20	0.44	0.44	0.44	0.44	170
2013-09-24	0.43	0.45	0.43	0.45	40145
2013-09-27	0.45	0.46	0.45	0.46	5905
2013-10-01	0.45	0.45	0.45	0.45	4175
2013-10-02	0.32	0.32	0.32	0.32	20000
2013-10-04	0.39	0.49	0.39	0.49	7640
2013-10-07	0.48	0.48	0.48	0.48	2000
2013-10-08	0.43	0.49	0.43	0.49	3200
2013-10-09	0.49	0.49	0.49	0.49	100
2013-10-11	0.49	0.49	0.49	0.49	400
2013-10-14	0.48	0.48	0.48	0.48	1700
2013-10-18	0.48	0.49	0.33	0.49	7050
2013-10-21	0.49	0.49	0.40	0.42	19980
2013-10-24	0.33	0.44	0.33	0.44	29319
2013-10-25	0.43	0.43	0.41	0.42	12280
2013-10-28	0.43	0.43	0.43	0.43	4500
2013-10-31	0.34	0.35	0.32	0.34	42062
2013-11-01	0.43	0.44	0.43	0.44	2350
2013-11-06	0.40	0.40	0.40	0.40	4000
2013-11-07	0.42	0.42	0.40	0.40	500538
2013-11-08	0.41	0.41	0.38	0.38	287250
2013-11-14	0.35	0.38	0.35	0.38	2600
2013-11-15	0.40	0.40	0.40	0.40	2700
2013-11-18	0.40	0.40	0.40	0.40	3700
2013-11-20	0.40	0.40	0.40	0.40	22500
2013-11-21	0.41	0.45	0.41	0.45	11700
2013-11-22	0.45	0.45	0.44	0.45	14680
2013-11-25	0.45	0.45	0.45	0.45	3320
2013-11-26	0.50	0.60	0.46	0.60	91646
2013-11-27	0.59	0.65	0.56	0.65	106100
2013-11-29	0.62	0.67	0.62	0.65	48500
2013-12-02	0.67	0.67	0.65	0.67	31900
2013-12-03	0.65	0.69	0.65	0.65	67000
2013-12-05	0.69	0.74	0.69	0.70	27515
2020-02-06	26.00	31.40	25.50	28.64	7624541
2020-02-07	30.45	34.15	29.31	31.92	3225299
2020-02-10	32.38	33.45	28.11	28.94	2007709
2020-02-11	28.75	29.52	26.65	26.79	1253919
2020-02-12	27.33	28.22	26.66	27.13	1510572
2020-02-13	27.08	27.55	26.06	26.60	595058
2020-02-14	26.61	27.10	26.24	26.90	564797
2020-02-18	27.17	32.16	27.00	31.90	1509702
2020-02-19	32.28	36.41	32.28	35.72	1626915
2020-02-20	36.40	48.73	32.84	47.62	6922284
2020-02-21	51.55	54.83	45.00	50.00	7134356
2020-02-24	45.00	56.65	44.00	52.99	4328762
2020-02-25	54.10	54.50	43.16	43.59	2795717
2020-02-26	45.95	47.55	40.06	42.39	2141964
2020-02-27	39.00	51.12	38.00	43.43	2922745
2020-02-28	43.52	47.49	42.50	46.38	1396149
2020-03-02	48.23	49.77	43.00	44.75	1224012
2020-03-03	44.55	45.68	39.06	39.51	1445784
2020-03-04	41.97	43.77	39.51	43.00	1006710
2020-03-05	41.89	43.98	40.51	41.17	774660
2020-03-06	39.90	43.66	39.20	43.32	799697
2020-03-09	38.58	41.41	37.18	37.25	1015515
2020-03-10	39.38	39.89	32.10	35.03	1041168
2020-03-11	33.29	37.03	32.02	35.52	973265
2020-03-12	38.49	43.75	35.00	37.31	2692411
2020-03-13	39.75	40.49	34.53	35.58	1388598
2020-03-16	32.45	32.50	30.01	30.38	1041491
2020-03-17	31.01	31.57	27.04	30.37	1152460
2020-03-18	29.10	33.63	27.68	28.96	966766
2020-03-19	28.96	34.49	28.51	33.44	797265
2020-03-20	34.42	39.69	33.36	38.55	2699218
2020-03-23	39.20	44.71	38.26	42.78	1011093
2020-03-24	44.30	45.30	40.26	41.29	876141
2020-03-25	41.37	41.69	38.01	38.90	822548
2020-03-26	39.25	42.35	38.64	41.25	647552
2020-03-27	39.88	42.80	39.18	40.23	732747
2020-03-30	40.40	42.36	40.09	42.18	855647
2020-03-31	42.60	46.44	40.61	43.12	1490560
2020-04-01	41.43	43.70	39.08	39.39	970548
2020-04-02	39.40	40.89	37.50	37.95	664889
2020-04-03	37.95	40.21	37.59	40.12	482802
2020-04-06	40.62	41.50	38.80	39.79	620083
2020-04-07	40.16	40.55	38.50	39.07	507835
2020-04-08	39.19	41.90	38.78	40.40	754225
2020-04-09	40.80	41.60	38.50	41.30	720142
2020-04-13	40.92	41.52	39.62	41.03	445527
2020-04-14	41.77	43.80	38.65	39.19	1015147
2020-04-15	38.77	39.64	35.80	36.12	959127
2020-04-16	37.90	40.84	37.81	40.84	1171539
2020-04-17	41.46	41.69	39.30	40.51	663682
2020-04-20	40.20	48.48	40.12	48.48	1752868
2020-04-21	47.02	49.00	40.88	44.50	1570443
2020-04-22	44.97	47.00	43.75	46.27	534001
2020-04-23	46.44	47.90	44.58	45.32	644843
2020-04-24	45.67	51.97	44.26	51.62	1433247
2020-04-27	52.22	52.43	48.60	49.68	926844
2020-04-28	50.39	52.96	47.06	49.43	1115491
2020-04-29	50.61	51.51	49.35	49.69	527241
2020-04-30	49.38	49.94	45.58	46.40	835706
2020-05-01	45.26	47.84	45.05	46.72	582858
2020-05-04	46.89	49.15	46.51	48.36	548320
2020-05-05	48.84	49.99	47.25	48.25	505927
2020-05-06	48.46	49.25	47.72	47.89	371817
2020-05-07	48.76	51.27	48.45	50.00	822090
2020-05-08	50.95	51.98	48.05	48.82	806626
2020-05-11	48.90	57.37	48.90	54.90	1752659
2020-05-12	55.75	61.00	53.00	58.73	1667285
2020-05-13	54.60	61.93	49.40	55.47	3071650
2020-05-14	52.71	55.44	50.51	54.00	943969
2020-05-15	53.15	57.90	52.92	57.00	950213
2020-05-18	58.65	60.86	57.11	59.05	822032
2020-05-19	58.55	67.50	58.55	66.48	1350233
2020-05-20	67.78	72.49	63.33	64.71	2114305
2020-05-21	65.80	69.20	63.73	65.33	875875
2020-05-22	65.58	71.80	65.58	69.17	1020954
2020-05-26	74.05	75.60	66.98	69.06	1143507
2020-05-27	70.20	70.20	60.00	65.25	1126287
2020-05-28	65.00	66.67	62.03	62.24	643977
2020-05-29	62.32	68.63	62.01	68.45	839489
2020-06-01	68.70	71.85	68.01	69.60	590394
2020-06-02	71.38	71.93	67.77	69.57	793573
2020-06-03	69.51	70.47	67.16	68.74	585021
2020-06-04	67.62	69.63	63.63	63.81	689343
2020-06-05	64.69	66.58	63.24	63.59	693677
2020-06-08	64.50	65.30	62.51	65.06	571220
2020-06-09	64.98	70.22	63.81	68.59	689806
2020-06-10	68.51	68.95	66.61	67.17	495230
2020-06-11	65.00	66.20	59.35	59.84	900832
2020-06-12	62.71	64.45	59.50	60.51	709447
2020-06-15	59.99	68.77	59.62	67.41	1047747
2020-06-16	69.14	70.50	65.36	67.41	693060
2020-06-17	68.00	76.94	67.33	71.63	1503550
2020-06-18	72.77	75.90	72.06	75.42	768938
2020-06-19	76.70	78.89	72.45	75.06	1862979
2020-06-22	76.50	77.00	72.15	75.65	939913
2020-06-23	77.77	82.38	77.00	80.22	944358
2020-06-24	79.51	84.21	77.51	81.29	1171740
2020-06-25	82.78	88.15	78.60	87.49	867172
2020-06-26	91.00	92.02	83.60	84.64	1423158
2020-06-29	86.97	87.65	83.56	86.00	529979
2020-06-30	87.69	91.99	86.10	91.57	703907
2020-07-01	93.00	95.30	89.43	93.00	886109
2020-07-02	97.00	97.73	92.65	92.82	628875
2020-07-06	96.81	99.50	92.82	93.22	1018383
2020-07-07	93.52	94.00	86.30	87.09	1225610
2020-07-08	89.05	91.41	87.21	88.88	645437
2020-07-09	90.01	94.64	90.00	93.46	672570
2020-07-10	93.59	97.90	91.34	92.36	885445
2020-07-13	96.98	97.46	87.12	87.77	972992
2020-07-14	88.23	89.81	81.19	82.63	1487302
2020-07-15	84.01	84.94	80.30	84.21	900764
2020-07-16	82.94	83.00	77.29	79.00	1219091
2020-07-17	80.00	85.75	79.94	84.63	1090110
2020-07-20	85.05	88.50	84.62	87.55	1077484
2020-07-21	87.96	89.20	83.50	83.61	672994
2020-07-22	83.28	87.32	81.55	87.15	700855
2020-07-23	87.32	88.51	80.91	81.98	637702
2020-07-24	78.80	78.86	74.10	76.27	1427042
2020-07-27	77.00	79.90	76.14	77.34	578264
2020-07-28	79.66	79.75	73.82	74.09	919489
2020-07-29	75.36	77.49	73.34	77.21	620606
2020-07-30	76.30	79.00	75.00	75.87	519182
2020-07-31	76.34	76.92	70.06	72.38	1562598
2020-08-03	71.03	74.56	68.88	73.77	1249024
2020-08-04	73.49	76.63	71.56	72.61	2146322
2020-08-05	73.15	76.58	72.62	76.00	1552909
2020-08-06	76.00	76.25	71.70	71.98	1197408
2020-08-07	72.05	73.50	69.60	71.17	933113
2020-08-10	71.07	75.55	70.20	74.26	1574426
2020-08-11	70.75	71.77	66.41	69.39	2474321
2020-08-12	68.06	68.82	64.32	66.87	2279373
2020-08-13	67.57	77.45	67.00	73.07	6962246
2020-08-14	72.65	73.48	69.28	69.45	2354471
2020-08-17	69.59	70.09	67.40	67.62	1142521
2020-08-18	68.81	69.56	66.44	68.63	1013329
2020-08-19	68.01	68.58	66.12	67.39	1360005
2020-08-20	67.38	68.08	66.40	67.09	1084773
2020-08-21	67.34	70.35	66.91	68.68	1162355
2020-08-24	69.29	70.00	62.78	63.76	2510826
2020-08-25	63.46	65.50	61.60	64.64	1371804
2020-08-26	64.13	66.11	62.76	64.78	1429275
2020-08-27	64.84	65.24	62.61	63.43	846501
2020-08-28	63.30	63.75	60.51	61.69	1759021
2020-08-31	60.39	61.80	59.26	60.46	1325249
2020-09-01	59.36	61.30	57.52	60.79	2054860
2020-09-02	61.33	62.44	59.01	62.02	1282971
2020-09-03	61.30	61.36	56.36	56.71	1350568
2020-09-04	56.01	57.26	50.04	53.70	1765136
2020-09-08	52.10	54.06	51.10	52.10	1051624
2020-09-09	52.94	54.70	52.20	53.97	871669
2020-09-10	54.00	58.79	53.50	53.71	883859
2020-09-11	54.49	55.84	53.45	53.96	694941
2020-09-14	54.35	57.23	54.31	55.98	1382315
2020-09-15	56.37	56.44	52.74	53.01	982754
2020-09-16	52.94	54.10	52.29	52.34	1562762
2020-09-17	51.13	52.37	50.80	51.68	1276162
2020-09-18	52.80	56.58	52.37	56.05	4200709
2020-09-21	54.70	55.67	51.60	54.49	1132817
2020-09-22	54.49	54.80	50.65	51.13	1157684
2020-09-23	51.65	51.73	49.10	49.57	1938415
2020-09-24	49.07	49.30	46.27	46.87	1384327
2020-09-25	47.68	49.98	46.63	49.16	1134645
2020-09-28	50.02	50.30	47.15	49.00	998234
2020-09-29	48.90	49.09	47.21	47.55	1100339
2020-09-30	47.81	49.84	46.95	47.51	949020
2020-10-01	47.92	51.89	47.50	51.71	1573740
2020-10-02	50.18	53.97	50.00	51.34	1586315
2020-10-05	51.67	54.54	51.67	53.87	1034589
2020-10-06	54.24	56.81	53.87	54.57	2301585
2020-10-07	54.91	55.37	52.60	53.97	1063722
2020-10-08	54.40	55.55	52.75	53.86	1396227
2020-10-09	54.45	57.10	54.30	56.72	1617323
2020-10-12	58.48	62.26	58.03	62.25	1876383
2020-10-13	61.85	61.89	58.36	58.95	1646401
2020-10-14	59.10	60.75	56.51	56.57	1760497
2020-10-15	55.80	56.81	54.71	55.87	1097925
2020-10-16	56.51	58.62	56.00	57.94	1037433
2020-10-19	58.22	58.55	56.04	57.21	995015
2020-10-20	57.53	57.90	55.45	55.67	806857
2020-10-21	55.98	57.00	54.55	55.84	1472808
2020-10-22	55.72	58.85	55.51	58.49	859964
2020-10-23	58.60	60.64	58.40	60.61	911194
2020-10-26	59.79	61.86	57.31	58.01	789701
2020-10-27	58.47	59.70	57.79	59.63	385902
2020-10-28	57.94	58.32	54.10	54.20	1152793
2020-10-29	55.00	55.25	51.44	52.09	1081799
2020-10-30	51.70	51.74	47.59	48.78	1470650
2020-11-02	49.23	49.99	48.30	48.79	509330
2020-11-03	49.51	50.23	48.00	48.06	765838
2020-11-04	48.99	51.39	48.74	50.29	729850
2020-11-05	52.00	54.72	50.81	54.03	1178661
2020-11-06	53.20	54.57	51.32	52.95	611166
2020-11-09	54.75	56.89	52.96	53.38	790204
2020-11-10	53.12	53.30	49.28	50.44	837731
2020-11-11	50.81	51.54	49.06	51.43	801493
2020-11-12	53.20	55.97	52.34	52.69	1633019
2020-11-13	53.57	58.09	53.57	57.81	1339325
2020-11-16	56.80	59.53	56.16	58.79	847233
2020-11-17	60.69	61.39	58.54	59.54	1607663
2020-11-18	59.46	59.93	56.00	57.75	1003056
2020-11-19	57.46	60.20	57.10	58.57	648552
2020-11-20	58.67	62.90	58.15	60.60	1014312
2020-11-23	64.86	69.48	63.59	67.65	3194117
2020-11-24	67.85	69.10	65.13	66.18	2951217
2020-11-25	66.00	66.78	63.17	63.60	1386865
2020-11-27	65.00	70.56	65.00	69.60	884060
2020-11-30	70.30	70.60	66.70	69.58	1681901
2020-12-01	70.28	71.11	66.78	67.79	1097683
2020-12-02	66.23	66.94	63.96	65.44	1252872
2020-12-03	66.08	66.69	64.34	64.69	818726
2020-12-04	65.11	66.49	62.68	66.19	808115
2020-12-07	66.65	69.42	66.10	67.99	735603
2020-12-08	67.47	67.50	63.80	67.24	1201220
2020-12-09	66.63	69.57	65.83	66.21	1138162
2020-12-10	65.00	68.30	64.50	67.93	824420
2020-12-11	67.15	74.45	67.00	71.81	1932330
2020-12-14	72.97	75.23	71.50	72.03	1075111
2020-12-15	72.03	74.30	71.68	74.26	827756
2020-12-16	74.30	77.86	73.46	77.48	1337723
2020-12-17	77.48	79.07	74.92	78.35	1073613
2020-12-18	79.19	81.31	78.12	79.86	1406153
2020-12-21	77.70	83.14	77.10	82.71	1026141
2020-12-22	83.45	85.68	81.75	83.41	1026810
2020-12-23	83.24	86.37	82.00	84.40	827452
2020-12-24	85.28	86.38	82.27	83.95	261347
2020-12-28	84.59	84.85	82.00	82.06	614026
2020-12-29	82.00	82.77	75.70	79.42	1037196
2020-12-30	82.06	83.39	80.92	81.84	555665
2020-12-31	82.00	82.23	79.01	79.18	413192
2021-01-04	79.60	80.00	77.22	79.48	755849
2021-01-05	79.48	82.83	77.80	82.66	600394
2021-01-06	82.50	83.08	78.52	79.67	781838
2021-01-07	80.55	86.90	80.30	85.31	612235
2021-01-08	85.30	89.17	83.89	88.91	1061062
2021-01-11	87.99	89.90	86.65	87.49	924456
2021-01-12	87.75	89.67	87.20	89.55	366678
2021-01-13	89.86	91.00	87.91	88.50	539146
2021-01-14	87.85	94.42	87.75	92.85	618581
2021-01-15	92.20	94.50	87.61	90.89	793134
2021-01-19	91.94	95.70	91.71	94.36	671689
2021-01-20	95.08	98.39	93.77	96.57	730202
2021-01-21	97.58	98.50	93.09	94.61	847922
2021-01-22	93.40	95.79	93.40	95.70	509946
2021-01-25	96.37	99.20	93.53	96.16	620992
2021-01-26	96.40	100.75	93.40	93.45	910895
2021-01-27	92.99	93.00	82.81	84.01	1664250
2021-01-28	84.65	89.99	84.00	89.86	626761
2021-01-29	89.50	91.15	86.24	90.33	443184
2021-02-01	91.20	94.06	91.02	92.23	393682
2021-02-02	93.99	95.21	90.30	94.19	476230
2021-02-03	94.84	97.77	92.14	97.51	452777
2021-02-04	98.49	100.67	97.26	99.33	457545
2021-02-05	99.80	100.20	97.16	99.63	532818
2021-02-08	100.00	104.75	99.63	104.49	660266
2021-02-09	104.81	108.17	104.77	105.46	429044
2021-02-10	105.46	106.80	101.00	104.51	652539
2021-02-11	106.07	110.81	104.81	108.70	617959
2021-02-12	108.49	110.33	107.51	110.18	330626
2021-02-16	111.10	113.37	109.33	110.89	644020
2021-02-17	109.61	110.40	102.56	105.00	942748
2021-02-18	103.00	103.20	99.10	101.09	1244458
2021-02-19	102.00	107.51	101.50	105.03	573019
2021-02-22	111.22	117.00	108.20	112.38	2788569
2021-02-23	106.70	109.42	100.03	108.87	1461887
2021-02-24	109.70	115.99	106.68	111.02	986796
2021-02-25	111.40	115.26	103.83	104.50	1188469
2021-02-26	104.00	105.81	99.20	102.48	1576587
2021-03-01	106.57	114.00	104.27	113.09	834822
2021-03-02	112.79	114.10	106.47	106.73	969767
2021-03-03	106.55	107.80	99.00	99.14	1549214
2021-03-04	72.04	80.64	69.03	72.59	10626751
2021-03-05	74.96	75.80	62.56	69.54	3573497
2021-03-08	69.51	70.05	64.00	64.61	2348596
2021-03-09	67.21	70.72	67.21	69.74	1556459
2021-03-10	73.00	74.73	71.40	72.28	1456009
2021-03-11	76.00	82.01	75.29	81.75	1981604
2021-03-12	79.50	81.66	77.19	80.87	891456
2021-03-15	81.21	81.40	77.34	79.90	1074251
2021-03-16	80.66	82.00	77.45	79.48	1195444
2021-03-17	77.50	81.99	76.59	81.25	906290
2021-03-18	79.10	79.86	75.56	76.29	1259004
2021-03-19	76.81	80.56	76.63	80.06	1337163
2021-03-22	80.55	83.65	79.35	81.28	718491
2021-03-23	79.00	79.00	70.31	70.99	2349596
2021-03-24	72.41	72.83	67.00	67.01	1369080
2021-03-25	64.99	69.69	64.57	69.43	1140362
2021-03-26	70.10	71.94	68.77	71.48	814992
2021-03-29	73.49	74.25	70.20	71.33	937898
2021-03-30	70.57	72.49	68.06	71.90	711838
2021-03-31	73.25	77.29	73.23	76.29	1479361
2021-04-01	78.34	81.49	78.05	78.53	948899
2021-04-05	80.19	80.97	76.17	77.51	807894
2021-04-06	77.91	80.65	77.77	78.57	736756
2021-04-07	78.50	79.00	74.43	75.30	721958
2021-04-08	76.76	77.85	75.50	76.92	556916
2021-04-09	76.76	77.02	72.77	73.90	957581
2021-04-12	73.51	75.64	71.55	73.88	862640
2021-04-13	74.50	76.47	73.35	75.53	654261
2021-04-14	76.02	79.95	76.02	78.15	954983
2021-04-15	79.00	79.07	77.26	78.36	499937
2021-04-16	78.30	78.56	76.35	77.90	579040
2021-04-19	76.52	77.24	72.30	72.52	951986
2021-04-20	72.82	72.82	69.26	70.03	843613
2021-04-21	69.77	72.91	68.66	72.43	527697
2021-04-22	73.79	75.37	72.21	73.26	542936
2021-04-23	73.08	76.58	73.08	75.68	621106
2021-04-26	76.42	77.46	75.00	77.34	554618
2021-04-27	77.99	78.72	76.42	77.11	733054
2021-04-28	75.98	77.40	74.81	76.76	329655
2021-04-29	77.80	77.88	73.51	76.13	587451
2021-04-30	74.52	78.47	74.02	76.24	436592
2021-05-03	76.27	77.09	73.25	74.18	534446
2021-05-04	72.80	73.00	68.16	70.23	937333
2021-05-05	71.17	71.46	67.94	68.82	697480
2021-05-06	69.36	69.93	65.33	67.20	1143655
2021-05-07	68.09	71.55	67.87	68.37	800828
2021-05-10	67.46	67.56	63.36	64.01	1270301
2021-05-11	59.48	63.16	57.50	61.74	1924118
2021-05-12	61.01	62.50	58.93	59.68	903486
2021-05-13	60.33	62.46	57.32	59.02	1034572
2021-05-14	59.79	61.50	57.82	61.24	667763
2021-05-17	61.19	61.68	59.00	61.45	559442
2021-05-18	61.76	65.38	61.30	63.41	742854
2021-05-19	61.34	63.88	61.04	63.38	470054
2021-05-20	63.42	65.25	62.50	64.47	413316
2021-05-21	65.26	65.80	63.68	64.07	409697
2021-05-24	64.73	66.14	63.85	65.36	374870
2021-05-25	66.63	69.09	66.33	68.41	1244499
2021-05-26	68.51	70.97	67.80	70.84	634168
2021-05-27	70.54	71.41	68.55	71.20	563992
2021-05-28	71.52	73.33	70.00	70.18	595340
2021-06-01	70.79	71.78	68.71	71.52	487628
2021-06-02	70.83	73.99	70.59	71.70	633886
2021-06-03	70.91	71.50	68.66	70.89	431879
2021-06-04	71.05	72.26	70.32	71.84	377401
2021-06-07	72.10	75.28	71.51	74.66	712554
2021-06-08	75.54	76.34	72.98	75.16	483709
2021-06-09	75.60	76.60	75.08	75.15	376787
2021-06-10	74.77	76.97	74.07	76.41	474172
2021-06-11	76.74	77.99	76.29	77.51	413355
2021-06-14	77.60	78.77	76.15	76.34	472615
2021-06-15	75.86	75.86	72.65	74.60	591654
2021-06-16	73.60	75.49	72.60	74.49	668660
2021-06-17	73.44	76.87	73.00	76.08	621798
2021-06-18	74.90	76.14	73.10	74.01	557406
2021-06-21	74.01	76.12	71.75	75.06	510829
2021-06-22	74.16	77.27	74.01	76.84	1160238
2021-06-23	76.72	77.97	76.11	76.87	501452
2021-06-24	77.22	79.00	77.22	78.46	595305
2021-06-25	78.81	79.71	76.43	77.64	2543167
2021-06-28	78.98	79.75	77.56	78.80	440728
2021-06-29	78.50	79.60	77.08	77.69	308967
2021-06-30	77.27	77.29	75.52	75.61	686711
2021-07-01	76.00	77.53	75.01	76.55	384299
2021-07-02	76.53	77.39	74.62	75.85	341246
2021-07-06	75.72	76.45	74.06	75.51	703057
2021-07-07	75.76	75.98	71.77	72.58	554021
2021-07-08	70.53	76.40	70.00	75.47	717672
2021-07-09	74.76	76.20	74.41	76.18	181879
2021-07-12	76.28	76.81	73.74	74.07	323588
2021-07-13	73.06	73.80	69.10	69.19	950774
2021-07-14	69.92	70.01	66.95	67.28	898929
2021-07-15	66.69	67.59	65.20	67.46	645731
2021-07-16	67.93	68.38	65.50	67.18	409484
2021-07-19	65.66	69.60	65.33	68.56	570264
2021-07-20	68.76	70.23	67.37	69.65	463381
2021-07-21	69.93	71.35	68.95	71.26	285282
2021-07-22	71.16	71.89	69.21	70.08	382215
2021-07-23	70.11	70.56	68.03	69.88	278592
2021-07-26	69.21	70.00	67.23	68.24	325583
2021-07-27	67.84	67.89	65.29	67.02	576583
2021-07-28	67.47	71.22	67.47	70.12	698004
2021-07-29	70.50	70.86	68.18	68.33	304462
2021-07-30	67.62	69.26	67.37	67.67	478435
2021-08-02	68.01	69.41	66.71	67.96	300313
2021-08-03	67.62	67.82	65.59	66.40	519961
2021-08-04	65.95	69.08	65.95	68.43	436449
2021-08-05	68.00	70.04	67.91	69.00	496742
2021-08-06	69.77	69.91	64.24	64.56	805729
2021-08-09	65.02	66.75	64.70	66.00	472594
2021-08-10	66.58	66.58	63.05	64.11	696163
2021-08-11	64.71	64.71	62.13	62.85	755691
2021-08-12	58.67	60.50	57.13	59.37	1643559
2021-08-13	59.69	60.28	58.66	59.66	527684
2021-08-16	59.10	59.25	56.75	57.40	835497
2021-08-17	56.59	56.61	54.42	55.25	811338
2021-08-18	56.62	56.74	54.60	54.78	647500
2021-08-19	54.68	55.10	53.55	53.75	601122
2021-08-20	53.55	55.17	53.35	54.64	479874
2021-08-23	55.26	57.70	55.11	57.63	615001
2021-08-24	58.17	59.37	57.31	59.24	532610
2021-08-25	59.76	59.76	58.28	58.77	433043
2021-08-26	58.50	59.13	55.75	55.82	411008
2021-08-27	56.26	58.75	56.01	58.61	684918
2021-08-30	58.76	59.97	58.28	58.71	547828
2021-08-31	58.70	59.85	58.65	59.69	482636
2021-09-01	62.17	64.82	61.71	62.73	1129925
2021-09-02	63.50	65.95	62.90	64.62	850094
2021-09-03	65.00	66.49	64.00	65.25	518848
2021-09-07	65.74	65.75	62.77	62.87	566368
2021-09-08	62.87	63.78	61.54	63.03	387698
2021-09-09	62.81	64.20	62.51	63.13	224159
2021-09-10	63.81	64.00	62.26	62.76	413042
2021-09-13	62.63	63.08	60.52	62.45	633453
2021-09-14	62.48	62.92	60.88	61.52	696740
2021-09-15	61.13	61.40	59.85	60.97	568994
2021-09-16	60.32	61.86	60.27	61.15	404602
2021-09-17	61.74	62.56	60.92	62.42	888312
2021-09-20	60.70	61.36	57.40	58.58	653521
2021-09-21	58.95	60.83	58.80	60.33	357204
2021-09-22	60.70	61.00	59.61	60.24	298587
2021-09-23	60.45	60.81	59.73	60.51	321009
2021-09-24	59.82	60.39	57.83	57.95	582332
2021-09-27	57.64	59.20	56.43	58.89	486770
2021-09-28	58.05	58.05	55.39	55.59	631830
2021-09-29	55.95	56.24	54.29	54.64	564975
2021-09-30	55.09	55.80	54.54	54.68	516692
2021-10-01	54.90	54.90	53.34	53.99	568845
2021-10-04	53.50	54.00	51.09	51.90	646214
2021-10-05	51.98	53.39	51.22	52.29	433719
2021-10-06	51.37	52.66	50.89	51.09	422145
2021-10-07	51.31	52.68	51.26	51.69	415247
2021-10-08	51.70	51.76	50.11	50.20	430804
2021-10-11	50.00	52.27	49.69	50.95	372508
2021-10-12	51.37	52.28	51.05	51.37	326184
2021-10-13	52.59	54.50	52.06	54.00	505825
2021-10-14	54.60	56.00	54.50	55.01	523765
2021-10-15	55.75	55.75	54.37	55.36	397228
2021-10-18	55.00	55.15	53.17	53.24	385985
2021-10-19	53.62	56.35	53.62	55.71	326805
2021-10-20	55.84	56.34	55.21	55.98	440133
2021-10-21	56.19	56.87	55.63	56.00	487162
2021-10-22	55.98	55.98	52.26	52.67	568720
2021-10-25	52.79	55.34	52.79	54.88	348879
2021-10-26	54.61	56.08	54.56	54.77	522100
2021-10-27	54.91	55.08	52.36	53.73	395160
2021-10-28	53.87	55.51	53.77	55.12	364178
2021-10-29	54.85	55.50	54.52	54.58	235007
2021-11-01	54.74	57.86	54.60	57.33	746422
2021-11-02	56.69	58.43	55.60	57.81	432645
2021-11-03	57.77	59.87	56.92	59.25	529185
2021-11-04	59.54	59.87	57.92	58.92	605761
2021-11-05	59.35	59.65	56.36	57.28	321076
2021-11-08	57.24	57.51	55.72	56.00	460987
2021-11-09	55.80	55.80	53.50	53.84	519599
2021-11-10	52.53	54.06	51.10	51.16	895046
2021-11-11	47.07	48.44	44.00	45.16	4415762
2021-11-12	45.65	47.95	45.02	47.11	1252288
2021-11-15	48.16	48.57	45.35	45.45	1225819
2021-11-16	45.35	45.59	44.23	45.55	668049
2021-11-17	45.52	46.74	43.97	44.45	730322
2021-11-18	44.50	44.53	41.26	41.66	1059036
2021-11-19	41.25	42.09	39.85	40.80	1418347
2021-11-22	40.90	40.94	38.22	38.33	1131577
2021-11-23	38.27	38.75	36.93	38.26	1301707
2021-11-24	38.05	40.33	37.53	39.31	824441
2021-11-26	38.94	40.54	38.80	39.54	449975
2021-11-29	40.34	40.64	38.40	39.01	793240
2021-11-30	38.98	40.09	37.91	39.18	844415
2021-12-01	39.72	40.35	37.08	37.15	949484
2021-12-02	37.09	38.68	36.91	38.23	711371
2021-12-03	38.30	38.40	35.23	36.33	956836
2021-12-06	36.01	36.57	34.48	36.18	868805
2021-12-07	37.00	39.74	37.00	38.77	1124346
2021-12-08	39.02	41.89	38.00	41.12	1305916
2021-12-09	40.61	41.23	38.02	38.53	782392
2021-12-10	38.80	39.75	36.58	36.83	746205
2021-12-13	36.89	37.11	35.55	36.63	884151
2021-12-14	36.16	36.82	34.82	35.32	730492
2021-12-15	35.34	37.90	33.88	36.91	1025386
2021-12-16	37.62	37.97	34.74	35.04	916319
2021-12-17	35.01	38.40	34.12	38.19	1066670
2021-12-20	37.35	38.22	36.21	36.86	637782
2021-12-21	36.96	37.27	35.89	36.69	771489
2021-12-22	36.58	36.90	35.31	35.43	575688
2021-12-23	35.46	36.45	34.57	35.90	703971
2021-12-27	35.90	35.90	34.19	35.02	594285
2021-12-28	35.15	36.11	33.83	33.96	608705
2021-12-29	33.97	33.99	32.70	33.38	599830
2021-12-30	32.98	35.63	32.98	34.39	949483
2021-12-31	34.46	35.87	34.40	34.83	718512
2022-01-03	35.03	35.93	34.00	35.47	548121
2022-01-04	35.14	35.40	33.11	34.03	640499
2022-01-05	33.74	34.22	31.88	32.13	892933
2022-01-06	31.93	32.70	30.56	31.42	577305
2022-01-07	31.32	33.16	31.20	31.93	580269
2022-01-10	31.22	32.13	30.28	32.08	809007
2022-01-11	32.08	33.08	31.87	32.98	785548
2022-01-12	33.40	34.13	31.21	31.33	697500
2022-01-13	31.31	32.08	29.56	29.68	787241
2022-01-14	28.96	30.87	28.48	30.69	1361479
2022-01-18	30.44	30.44	28.65	28.79	954255
2022-01-19	29.14	30.22	27.79	27.85	740449
2022-01-20	28.18	29.64	27.21	27.38	760960
2022-01-21	26.83	27.97	26.26	27.08	1656979
2022-01-24	26.12	28.29	25.15	27.97	1664893
2022-01-25	27.31	27.95	26.36	27.59	1321057
2022-01-26	28.40	28.86	26.42	26.64	765697
2022-01-27	27.10	27.28	25.28	25.49	1005302
2022-01-28	25.44	26.47	24.37	26.22	1473225
2022-01-31	26.36	28.45	26.35	28.35	924766
2022-02-01	28.48	29.74	28.03	29.57	1172051
2022-02-02	29.53	29.74	28.01	28.07	840963
2022-02-03	27.36	27.99	26.41	26.56	892658
2022-02-04	26.50	26.84	25.60	26.38	1100143
2022-02-07	26.50	28.02	26.50	26.87	524552
2022-02-08	26.49	27.08	26.16	26.93	475294
2022-02-09	27.39	28.21	27.20	27.76	734845
2022-02-10	27.23	28.96	27.05	27.58	1364675
2022-02-11	27.58	28.60	27.26	27.63	719690
2022-02-14	27.68	28.37	26.91	26.99	630829
2022-02-15	27.76	28.38	27.59	28.20	821579
2022-02-16	28.00	28.10	26.72	28.03	781758
2022-02-17	27.84	28.47	26.81	26.93	766649
2022-02-18	26.71	27.16	25.61	25.74	623108
2022-02-22	25.43	26.74	25.32	26.22	746370
2022-02-23	26.50	26.69	24.63	24.84	774933
2022-02-24	23.44	27.50	23.14	27.40	1488840
2022-02-25	29.42	34.25	29.40	32.64	2975864
2022-02-28	31.94	35.20	31.78	34.76	1993084
2022-03-01	35.46	37.14	34.57	36.12	1609081
2022-03-02	36.00	36.12	34.02	35.52	1130428
2022-03-03	35.32	35.58	33.15	33.58	976163
2022-03-04	33.47	34.50	31.90	32.28	744608
2022-03-07	32.45	32.93	30.47	30.69	933871
2022-03-08	30.31	31.86	29.16	30.40	771773
2022-03-09	31.22	32.89	30.71	31.94	939580
2022-03-10	30.95	31.50	29.87	31.08	752104
2022-03-11	31.48	31.56	28.66	28.80	680734
2022-03-14	28.20	28.97	26.94	27.34	851979
2022-03-15	27.71	28.88	27.20	28.81	788535
2022-03-16	29.47	32.32	29.47	32.26	1180605
2022-03-17	31.99	33.33	31.38	33.17	711392
2022-03-18	32.75	34.86	32.37	34.59	1022672
2022-03-21	34.30	34.70	32.85	33.50	565944
2022-03-22	33.44	35.41	33.29	34.94	480241
2022-03-23	34.38	37.25	34.06	36.11	845989
2022-03-24	36.04	36.14	34.26	35.75	439664
2022-03-25	35.71	35.88	33.33	33.89	755696
2022-03-28	34.07	35.03	32.92	33.83	421802
2022-03-29	34.32	36.08	34.32	36.03	632872
2022-03-30	35.80	36.20	34.16	34.36	401881
2022-03-31	34.28	34.65	33.57	34.12	358721
2022-04-01	34.29	36.00	34.29	35.59	857043
2022-04-04	35.77	36.33	35.22	35.90	428072
2022-04-05	35.83	36.16	33.04	33.47	428286
2022-04-06	32.71	33.64	31.46	33.21	579640
2022-04-07	33.11	33.81	32.04	32.82	405828
2022-04-08	32.50	32.76	31.27	31.44	461499
2022-04-11	31.19	31.68	30.09	31.18	389462
2022-04-12	32.05	33.58	30.95	31.30	470986
2022-04-13	31.32	32.45	31.07	31.55	419861
2022-04-14	31.55	31.62	29.54	29.82	737036
2022-04-18	29.65	30.34	28.42	28.70	784121
2022-04-19	28.64	30.14	28.41	29.35	608578
2022-04-20	29.44	29.70	28.10	29.23	470848
2022-04-21	29.83	30.54	27.50	27.66	476845
2022-04-22	27.59	28.33	26.37	26.92	497578
2022-04-25	26.61	27.60	26.25	27.54	539119
2022-04-26	27.30	27.40	25.54	25.68	414635
2022-04-27	25.57	26.43	24.93	25.23	354130
2022-04-28	25.48	25.58	23.89	25.35	486335
2022-04-29	25.01	26.25	24.57	24.72	516660
2022-05-02	24.77	26.28	24.38	26.27	767630
2022-05-03	26.25	26.94	25.39	26.10	784526
2022-05-04	25.95	27.17	24.47	26.88	1004488
2022-05-05	26.07	26.87	24.46	24.67	1138470
2022-05-06	24.50	25.54	22.39	25.03	1411544
2022-05-09	23.92	24.75	22.80	23.36	1532465
2022-05-10	24.16	24.89	22.09	23.29	795913
2022-05-11	22.99	24.12	21.01	21.39	949133
2022-05-12	20.88	23.56	20.71	22.49	1480540
2022-05-13	23.05	24.84	23.01	24.57	1007452
2022-05-16	24.48	24.90	23.76	23.84	559272
2022-05-17	24.69	24.97	23.56	24.77	744842
2022-05-18	24.24	24.77	23.16	23.46	602665
2022-05-19	23.50	25.10	23.32	24.72	753837
2022-05-20	25.07	25.34	23.53	24.75	553449
2022-05-23	24.79	25.00	23.60	24.67	772639
2022-05-24	24.18	24.53	23.69	24.09	668684
2022-05-25	24.00	25.00	23.99	24.86	636410
2022-05-26	24.86	25.93	24.62	25.17	702195
2022-05-27	25.54	26.90	25.32	26.50	758880
2022-05-31	26.32	26.63	25.24	25.84	819881
2022-06-01	26.06	26.51	25.13	25.52	480582
2022-06-02	25.52	26.90	25.45	26.62	526574
2022-06-03	26.22	26.60	25.67	26.48	477776
2022-06-06	26.88	27.17	25.14	25.25	589478
2022-06-07	24.90	26.41	24.52	26.38	463987
2022-06-08	26.53	27.62	26.36	27.43	559527
2022-06-09	27.19	27.39	26.51	26.60	593067
2022-06-10	25.96	26.57	25.07	25.12	512694
2022-06-13	23.97	24.36	22.95	23.13	560164
2022-06-14	23.29	23.50	22.32	22.67	785724
2022-06-15	22.50	25.17	22.40	24.51	626338
2022-06-16	23.60	24.03	23.06	23.81	686755
2022-06-17	24.04	25.51	24.04	25.09	1069113
2022-06-21	25.56	26.13	25.46	25.59	558809
2022-06-22	25.22	27.94	25.20	27.37	662009
2022-06-23	27.56	29.59	27.56	29.45	741515
2022-06-24	29.75	30.74	29.04	30.41	1957554
2022-06-27	30.02	30.26	28.86	29.04	542476
2022-06-28	29.06	29.61	27.79	27.87	882803
2022-06-29	27.87	27.87	26.70	27.55	551778
2022-06-30	27.11	27.26	26.05	26.41	506283
2022-07-01	26.45	27.86	26.45	27.74	354294
2022-07-05	28.46	30.75	27.09	30.71	708886
2022-07-06	30.80	31.39	29.77	30.00	369227
2022-07-07	29.87	32.37	29.77	32.35	759841
2022-07-08	31.65	32.78	31.43	32.02	625534
2022-07-11	31.85	32.00	30.27	30.76	402153
2022-07-12	30.88	31.35	30.05	31.18	467001
2022-07-13	30.18	32.12	30.01	31.45	569142
2022-07-14	31.45	32.02	30.48	31.57	506425
2022-07-15	32.17	32.34	30.97	32.05	620295
2022-07-18	32.37	32.66	30.35	30.52	665605
2022-07-19	31.04	31.94	30.52	31.88	362146
2022-07-20	32.00	33.41	32.00	32.67	650396
2022-07-21	32.73	33.93	32.48	33.31	766407
2022-07-22	33.38	33.46	30.97	31.49	420828
2022-07-25	31.57	31.74	30.40	31.54	373486
2022-07-26	31.78	32.13	30.82	31.50	506126
2022-07-27	31.95	32.43	31.51	32.17	412629
2022-07-28	32.02	32.70	31.25	32.14	389792
2022-07-29	31.97	32.48	31.26	31.30	373040
2022-08-01	31.07	31.86	30.51	30.87	340817
2022-08-02	30.48	31.90	30.32	31.45	349348
2022-08-03	32.00	33.19	31.61	33.07	510398
2022-08-04	33.27	34.72	33.20	34.71	668937
2022-08-05	33.41	33.79	29.90	33.58	1612383
2022-08-08	34.34	34.43	32.72	32.81	1175268
2022-08-09	32.68	32.68	31.03	31.44	637207
2022-08-10	32.49	33.24	31.84	33.07	687582
2022-08-11	33.45	35.24	31.05	31.19	927317
2022-08-12	31.28	31.77	30.91	31.55	553571
2022-08-15	31.34	31.85	30.58	31.58	532080
2022-08-16	31.33	31.33	29.51	30.04	773469
2022-08-17	29.64	29.65	28.33	28.60	538660
2022-08-18	28.61	28.70	27.50	28.55	713246
2022-08-19	28.08	28.35	27.53	27.88	1169446
2022-08-22	27.61	28.24	27.41	27.85	706199
2022-08-23	27.95	28.83	27.78	28.19	340974
2022-08-24	28.06	28.82	27.83	28.48	375424
2022-08-25	28.97	29.03	28.33	28.88	299255
2022-08-26	28.96	29.05	27.63	27.69	474597
2022-08-29	27.21	27.74	26.97	27.10	479130
2022-08-30	27.50	27.87	26.73	26.95	397812
2022-08-31	27.47	27.66	27.04	27.44	325999
2022-09-01	27.04	27.60	26.48	27.58	514432
2022-09-02	28.06	28.06	26.10	26.77	729239
2022-09-06	26.88	26.88	25.88	25.91	343443
2022-09-07	25.83	27.34	25.83	27.12	330001
2022-09-08	26.72	28.41	26.72	28.39	480452
2022-09-09	28.93	28.93	27.92	28.05	563263
2022-09-12	28.30	28.81	28.03	28.79	295945
2022-09-13	27.65	28.25	27.28	28.18	562471
2022-09-14	28.28	29.04	28.02	28.96	646362
2022-09-15	28.59	30.09	28.45	28.94	461519
2022-09-16	28.26	28.36	27.33	27.70	910462
2022-09-19	27.24	27.61	26.64	27.39	461875
2022-09-20	27.09	27.39	26.69	26.81	360045
2022-09-21	26.96	27.02	25.98	26.14	451743
2022-09-22	25.91	25.91	24.56	24.98	488625
2022-09-23	24.60	24.93	23.71	24.12	664286
2022-09-26	24.02	24.74	23.70	23.95	570663
2022-09-27	24.31	24.83	23.94	24.12	423336
2022-09-28	24.30	25.78	24.27	25.69	392344
2022-09-29	25.23	25.29	24.56	25.22	358244
2022-09-30	25.19	25.86	24.91	24.98	740630
2022-10-03	25.03	25.60	24.76	25.18	323700
2022-10-04	25.78	27.00	25.78	26.38	480283
2022-10-05	25.87	26.36	24.88	26.27	451760
2022-10-06	26.38	27.00	25.08	25.46	470451
2022-10-07	25.18	25.83	24.41	24.53	594517
2022-10-10	24.49	24.49	23.32	23.83	435612
2022-10-11	23.75	23.86	22.93	23.45	337890
2022-10-12	23.48	23.57	22.47	23.17	289629
2022-10-13	22.26	23.45	22.15	23.00	393597
2022-10-14	23.31	23.59	21.86	21.91	362538
2022-10-17	22.54	23.20	22.15	22.40	418707
2022-10-18	23.21	23.81	22.72	22.91	326873
2022-10-19	22.51	22.51	21.26	21.43	302785
2022-10-20	21.41	22.22	21.19	21.33	320004
2022-10-21	21.46	21.81	21.01	21.71	290584
2022-10-24	21.90	22.05	21.11	21.86	357243
2022-10-25	22.00	23.42	22.00	22.68	392414
2022-10-26	22.63	24.06	22.50	23.22	424773
2022-10-27	23.50	23.79	22.81	23.40	459849
2022-10-28	23.36	24.44	23.26	24.38	427600
2022-10-31	24.26	24.37	23.72	23.97	762230
2022-11-01	24.49	24.98	24.27	24.69	327543
2022-11-02	24.47	26.53	24.01	24.50	942905
2022-11-03	24.11	25.61	23.90	24.66	483573
2022-11-04	24.08	24.62	20.04	20.92	1772793
2022-11-07	21.06	21.18	20.05	20.61	679328
2022-11-08	20.82	21.65	20.52	20.67	561567
2022-11-09	20.31	20.73	19.90	20.03	540954
2022-11-10	21.25	22.01	21.11	21.70	597209
2022-11-11	21.68	24.30	21.68	21.97	1022539
2022-11-14	21.99	22.16	21.04	21.59	704985
2022-11-15	22.35	22.74	21.99	22.27	595944
2022-11-16	22.30	22.30	20.87	21.05	407442
2022-11-17	20.58	20.65	19.05	19.09	889523
2022-11-18	19.73	19.73	18.62	18.66	565161
2022-11-21	18.65	18.69	18.23	18.41	351267
2022-11-22	18.48	18.51	17.73	18.04	464521
2022-11-23	18.11	18.67	18.11	18.46	281634
2022-11-25	18.32	18.59	18.15	18.23	156886
2022-11-28	18.10	18.38	17.31	17.49	586684
2022-11-29	17.46	17.77	17.15	17.42	434965
2022-11-30	17.56	18.07	16.90	18.00	752851
2022-12-01	18.10	18.62	17.25	17.63	587829
2022-12-02	17.45	17.55	16.72	17.35	787149
2022-12-05	17.29	17.67	16.23	16.48	697934
2022-12-06	16.48	16.51	15.85	16.24	705829
2022-12-07	16.29	16.79	15.96	16.63	897580
2022-12-08	16.74	16.87	16.07	16.43	657970
2022-12-09	16.33	16.60	16.07	16.49	632888
2022-12-12	16.60	17.07	16.41	17.03	891424
2022-12-13	20.23	21.30	19.38	20.54	2945909
2022-12-14	20.55	21.59	19.96	20.52	991697
2022-12-15	20.03	20.49	19.75	19.89	757878
2022-12-16	19.51	20.71	19.51	20.54	925606
2022-12-19	20.65	20.65	18.89	19.02	1095995
2022-12-20	18.89	19.61	18.52	19.61	692004
2022-12-21	19.77	20.03	19.23	19.28	662964
2022-12-22	18.99	19.54	18.82	19.52	697022
2022-12-23	19.45	19.46	18.40	18.86	596918
2022-12-27	18.69	18.69	17.41	17.64	472035
2022-12-28	17.60	18.30	17.33	17.71	598653
2022-12-29	17.95	19.02	17.76	18.87	604738
2022-12-30	18.61	18.85	18.26	18.69	453522
2023-01-03	19.12	19.49	18.30	18.31	446615
2023-01-04	18.64	18.64	18.01	18.22	667128
2023-01-05	18.07	18.58	17.74	18.44	460881
2023-01-06	18.42	18.42	17.37	18.09	573620
2023-01-09	18.47	18.77	18.02	18.66	589571
2023-01-10	18.56	20.38	18.56	20.24	867610
2023-01-11	20.39	22.10	20.22	21.78	1031207
2023-01-12	21.88	23.47	20.99	23.33	1189417
2023-01-13	23.11	24.00	22.86	23.83	856618
2023-01-17	23.76	24.02	23.38	23.61	469846
2023-01-18	23.99	24.74	23.57	23.81	703998
2023-01-19	23.12	23.84	22.42	23.77	579880
2023-01-20	24.27	24.27	22.81	23.10	638047
2023-01-23	23.21	23.88	23.03	23.80	653837
2023-01-24	23.70	23.91	22.19	22.68	426976
2023-01-25	22.33	23.01	21.67	22.98	347196
2023-01-26	23.42	23.55	22.31	22.89	259253
2023-01-27	22.63	23.28	22.63	22.97	292831
2023-01-30	22.71	22.71	21.97	22.05	416727
2023-01-31	22.48	24.38	22.48	24.18	684963
2023-02-01	24.37	25.28	23.70	25.14	764946
2023-02-02	25.58	28.05	25.58	27.61	1129064
2023-02-03	26.83	27.51	25.87	26.13	801851
2023-02-06	25.86	26.21	25.19	25.44	503345
2023-02-07	25.46	26.61	25.05	26.61	568356
2023-02-08	26.38	26.40	24.07	24.27	538132
2023-02-09	24.54	25.19	23.19	23.29	447549
2023-02-10	22.98	23.43	22.71	23.28	343711
2023-02-13	23.41	23.41	22.75	22.92	453504
2023-02-14	22.54	24.37	22.31	24.18	550126
2023-02-15	23.96	24.70	23.94	24.39	364155
2023-02-16	23.85	24.47	23.53	23.94	391811
2023-02-17	23.97	23.97	23.27	23.80	431783
2023-02-21	23.31	23.70	22.93	22.97	601185
2023-02-22	23.03	23.27	22.25	22.56	328395
2023-02-23	22.83	22.87	21.98	22.43	313617
2023-02-24	21.75	22.15	21.30	21.64	343374
2023-02-27	21.96	22.00	21.25	21.49	412135
2023-02-28	21.44	22.24	21.26	21.73	593300
2023-03-01	26.67	28.26	24.52	24.60	2096934
2023-03-02	24.50	25.74	23.82	24.37	734730
2023-03-03	24.50	26.25	24.13	26.16	703262
2023-03-06	26.43	26.51	25.03	25.12	496096
2023-03-07	25.04	25.94	24.86	25.30	475333
2023-03-08	25.29	25.70	24.90	25.41	337559
2023-03-09	25.58	25.75	24.60	24.81	336722
2023-03-10	24.68	24.94	22.69	23.47	1052223
2023-03-13	22.91	24.48	22.87	24.32	856286
2023-03-14	24.86	25.70	24.72	25.61	446786
2023-03-15	25.12	25.80	24.77	25.74	476010
2023-03-16	25.63	26.77	25.44	26.63	474573
2023-03-17	26.60	26.65	25.58	25.62	680207
2023-03-20	25.71	25.76	24.80	25.39	509809
2023-03-21	25.71	27.09	25.59	26.76	437484
2023-03-22	26.73	27.30	25.99	26.03	609276
2023-03-23	26.37	26.88	25.26	25.63	525083
2023-03-24	25.55	25.80	25.13	25.57	336689
2023-03-27	25.80	26.02	25.31	25.62	490063
2023-03-28	25.58	25.63	24.21	24.28	292719
2023-03-29	24.59	25.17	24.38	24.63	338895
2023-03-30	24.91	25.29	24.42	25.11	413519
2023-03-31	25.43	26.85	25.27	26.33	555252
2023-04-03	26.33	26.62	25.62	26.41	601947
2023-04-04	26.51	26.96	25.69	26.88	410985
2023-04-05	26.75	26.87	26.25	26.78	297047
2023-04-06	26.70	27.54	26.48	27.30	372209
2023-04-10	27.00	27.39	26.66	27.35	513517
2023-04-11	27.48	27.81	26.88	27.72	375368
2023-04-12	28.24	28.53	26.51	26.59	402965
2023-04-13	26.91	28.60	26.70	28.18	521796
2023-04-14	28.08	28.52	27.47	27.49	374934
2023-04-17	27.54	29.50	27.50	29.09	613015
2023-04-18	29.28	29.62	28.74	29.60	733537
2023-04-19	29.25	30.02	29.25	29.71	574759
2023-04-20	29.31	29.47	28.03	28.30	364517
2023-04-21	28.39	29.64	28.39	29.60	341058
2023-04-24	29.94	30.01	28.85	29.38	363501
2023-04-25	29.19	29.45	28.88	28.97	339828
2023-04-26	28.97	29.00	28.22	28.43	294834
2023-04-27	28.54	28.55	27.76	28.29	607832
2023-04-28	28.12	29.91	28.12	29.52	411353
2023-05-01	29.36	31.01	29.14	30.88	628909
2023-05-02	30.71	30.76	28.36	28.38	574254
2023-05-03	28.48	30.09	28.31	29.15	740704
2023-05-04	29.15	30.75	28.38	30.12	2640360
2023-05-05	29.29	29.29	25.16	27.67	2174017
2023-05-08	27.54	27.90	26.15	27.74	928147
2023-05-09	27.41	27.66	26.76	27.28	596131
2023-05-10	27.74	28.26	27.20	27.93	667259
2023-05-11	27.73	27.82	26.39	26.53	496028
2023-05-12	26.50	26.70	26.03	26.10	320948
2023-05-15	26.11	27.69	25.77	27.68	436075
2023-05-16	27.52	27.52	26.91	27.01	307190
2023-05-17	27.07	28.52	26.48	28.36	509692
2023-05-18	28.41	30.98	28.20	30.81	830446
2023-05-19	31.00	33.50	30.85	33.11	1310024
2023-05-22	33.26	39.31	33.11	38.95	3609255
2023-05-23	38.67	40.69	37.12	38.52	2356441
2023-05-24	38.13	38.13	36.52	37.13	1281169
2023-05-25	37.77	38.22	33.06	35.62	1475846
2023-05-26	36.00	36.23	34.95	36.00	795636
2023-05-30	36.94	37.12	34.04	34.47	1455532
2023-05-31	34.46	35.05	33.16	33.45	1102729
2023-06-01	33.50	35.35	33.35	35.09	861479
2023-06-02	35.57	36.17	34.12	35.65	787206
2023-06-05	36.71	38.78	36.25	38.14	2086928
2023-06-06	38.10	38.58	36.77	38.14	1075057
2023-06-07	38.62	39.98	36.74	36.99	1115438
2023-06-08	36.80	38.87	36.02	38.28	1049285
2023-06-09	38.43	39.28	36.60	36.64	1026937
2023-06-12	36.75	39.02	36.75	38.22	1395368
2023-06-13	38.53	40.83	38.53	40.74	2428196
2023-06-14	40.74	42.24	39.16	39.87	2227169
2023-06-15	39.87	45.62	39.54	45.26	3071399
2023-06-16	47.00	47.92	45.01	45.98	13271054
2023-06-20	45.26	48.76	45.25	47.99	2711097
2023-06-21	47.99	48.03	45.29	47.08	1767103
2023-06-22	46.51	46.86	43.44	43.68	1837134
2023-06-23	43.00	43.50	41.64	42.37	1487667
2023-06-26	42.18	42.63	41.65	41.79	1011578
2023-06-27	42.05	43.39	40.43	42.08	1108277
2023-06-28	42.00	44.81	41.81	44.79	936795
2023-06-29	45.50	48.73	45.34	47.60	1690709
2023-06-30	48.15	51.45	47.20	49.92	1820285
2023-07-03	50.94	50.94	48.64	48.65	585844
2023-07-05	48.50	50.33	47.61	49.31	1222368
2023-07-06	48.21	48.29	46.61	47.12	1498324
2023-07-07	47.46	49.40	46.98	48.97	880524
2023-07-10	49.00	52.00	49.00	51.58	1244594
2023-07-11	51.70	52.98	50.67	52.64	993676
2023-07-12	56.55	59.24	54.38	54.55	3992969
2023-07-13	54.58	55.14	52.65	54.01	1811499
2023-07-14	54.05	55.61	53.29	53.35	974305
2023-07-17	53.08	55.34	52.26	54.53	864897
2023-07-18	54.95	55.85	53.99	55.01	664121
2023-07-19	55.89	56.47	53.84	55.37	928171
2023-07-20	55.04	55.88	51.65	52.00	1046973
2023-07-21	53.16	54.94	52.64	53.79	1371321
2023-07-24	53.55	53.75	49.14	49.59	1323105
2023-07-25	49.69	50.53	48.78	48.99	830696
2023-07-26	48.37	49.85	48.01	48.55	874117
2023-07-27	49.77	49.89	47.34	47.76	710714
2023-07-28	48.61	49.40	48.36	49.12	698756
2023-07-31	49.42	52.45	49.18	52.31	1048462
2023-08-01	51.85	52.81	51.37	52.33	1112146
2023-08-02	50.97	51.18	49.00	50.24	1625979
2023-08-03	39.54	42.65	38.01	38.23	4531015
2023-08-04	38.51	40.69	38.01	39.76	1683180
2023-08-07	39.56	40.59	35.77	38.05	2596448
2023-08-08	37.08	38.58	36.74	38.49	958348
2023-08-09	38.01	40.41	37.81	39.89	987609
2023-08-10	39.84	40.47	37.54	38.31	679263
2023-08-11	38.06	38.31	37.23	37.67	607384
2023-08-14	37.37	37.89	36.49	36.69	814373
2023-08-15	36.52	37.30	36.16	36.39	737680
2023-08-16	36.29	36.48	34.57	34.69	1045788
2023-08-17	34.68	34.69	33.71	33.87	1253642
2023-08-18	33.28	34.37	33.19	33.81	1144458
2023-08-21	34.04	37.09	34.04	36.70	1072828
2023-08-22	37.25	37.32	35.77	36.42	822594
2023-08-23	36.71	38.92	36.13	37.95	903823
2023-08-24	38.79	39.12	34.17	35.70	1436027
2023-08-25	35.72	36.45	34.25	35.15	578354
2023-08-28	35.63	36.12	34.90	35.82	594424
2023-08-29	35.73	37.22	35.48	36.61	571716
2023-08-30	36.54	37.28	35.65	36.74	447338
2023-08-31	36.86	37.46	36.47	36.89	655976
2023-09-01	36.91	37.75	36.69	36.71	494899
2023-09-05	36.62	36.62	35.16	35.82	449493
2023-09-06	35.97	36.49	35.14	35.64	467709
2023-09-07	35.21	35.21	34.01	34.82	611643
2023-09-08	34.91	34.98	33.84	34.02	362293
2023-09-11	33.99	33.99	33.99	33.99	68467
2023-09-12	33.77	34.14	33.59	33.71	345684
2023-09-13	33.59	34.44	33.11	33.27	561644
2023-09-14	33.49	34.10	32.88	33.20	536735
2023-09-15	33.33	33.33	32.45	33.03	1018135
2023-09-18	32.19	32.29	31.02	31.73	833045
2023-09-19	31.69	32.11	30.91	31.20	769873
2023-09-20	31.43	31.81	30.71	30.75	733479
2023-09-21	30.03	30.39	29.50	29.73	866030
2023-09-22	30.00	30.38	28.66	29.03	834804
2023-09-25	28.63	28.94	27.89	28.25	816114
2023-09-26	27.99	28.46	27.00	27.44	992480
2023-09-27	27.66	28.12	26.88	27.34	1157703
2023-09-28	27.65	27.99	27.13	27.38	884732
2023-09-29	28.00	28.48	27.73	28.27	1186022
2023-10-02	28.16	28.32	27.18	27.52	807454
2023-10-03	27.06	27.55	26.79	27.34	652913
2023-10-04	27.42	27.54	26.59	27.40	906484
2023-10-05	27.40	27.93	26.72	27.87	619592
2023-10-06	27.27	28.29	26.88	27.85	573812
2023-10-09	27.54	27.75	26.38	26.97	550753
2023-10-10	27.00	27.66	26.44	27.32	582893
2023-10-11	27.38	27.52	25.89	26.26	693747
2023-10-12	26.06	26.06	23.65	23.75	1083533
2023-10-13	23.76	24.02	23.29	23.45	660728
2023-10-16	23.35	24.93	22.90	24.39	787833
2023-10-17	23.96	25.13	23.96	24.61	642334
2023-10-18	24.16	24.21	23.17	23.42	519987
2023-10-19	23.50	23.50	22.33	22.55	873746
2023-10-20	22.34	22.60	21.90	21.98	738923
2023-10-23	21.76	22.10	21.30	21.99	474451
2023-10-24	22.38	23.88	22.38	23.66	1128535
2023-10-25	23.26	23.98	22.74	22.96	616936
2023-10-26	23.03	23.47	22.17	22.25	497151
2023-10-27	22.50	22.50	21.56	21.65	449153
2023-10-30	22.31	22.66	21.35	21.62	747585
2023-10-31	21.54	21.95	21.39	21.70	751741
2023-11-01	21.66	22.01	20.76	21.82	1032221
2023-11-02	23.50	27.34	22.75	25.02	2431104
2023-11-03	25.59	29.17	25.59	28.34	1922004
2023-11-06	28.94	29.10	27.30	27.66	831388
2023-11-07	27.48	29.15	27.38	28.29	754811
2023-11-08	28.27	28.27	26.85	27.22	609852
2023-11-09	27.46	27.81	26.29	26.56	642765
2023-11-10	26.70	27.37	25.96	27.33	628100
2023-11-13	27.00	27.81	26.57	27.77	480735
2023-11-14	29.72	30.42	29.48	30.24	1051365
2023-11-15	30.37	32.86	30.10	30.87	1078358
2023-11-16	30.75	31.16	29.73	30.88	582016
2023-11-17	31.31	31.45	30.39	30.86	956688
2023-11-20	31.12	32.20	30.40	30.50	748494
2023-11-21	29.93	30.00	28.55	29.33	725385
2023-11-22	29.91	30.77	29.04	30.67	604226
2023-11-24	30.67	31.68	30.36	31.05	368996
2023-11-27	30.54	31.29	29.65	31.17	825567
2023-11-28	31.08	31.49	30.40	31.26	827920
2023-11-29	31.79	32.87	30.95	31.46	626297
2023-11-30	31.92	32.48	30.67	31.09	779974
2023-12-01	30.97	32.57	30.54	32.49	649412
2023-12-04	32.19	33.50	31.52	32.26	1395075
2023-12-05	32.59	33.66	31.35	31.60	768524
2023-12-06	32.21	33.10	31.58	32.08	618830
2023-12-07	31.57	32.83	30.69	32.26	752238
2023-12-08	31.75	32.49	31.35	31.95	532083
2023-12-11	31.83	33.13	31.24	32.42	644875
2023-12-12	32.30	32.39	31.25	31.47	678710
2023-12-13	31.46	32.13	29.38	31.37	1068421
2023-12-14	32.49	35.96	32.42	35.79	1674651
2023-12-15	36.42	36.94	34.34	34.79	1630255
2023-12-18	34.70	36.05	34.05	34.06	811102
2023-12-19	34.69	35.99	34.14	35.49	1010396
2023-12-20	35.51	36.94	33.64	33.70	1017327
2023-12-21	34.75	35.38	34.41	34.79	535758
2023-12-22	35.00	36.38	34.78	36.06	526846
2023-12-26	36.60	37.69	36.26	37.11	427332
2023-12-27	37.90	38.00	36.11	36.53	536883
2023-12-28	36.49	37.34	36.15	37.21	543619
2023-12-29	37.01	37.48	35.40	35.80	523732
2024-01-02	35.41	36.13	34.80	35.13	650249
2024-01-03	33.86	33.96	31.93	32.41	846526
2024-01-04	32.20	32.72	31.73	32.19	606026
2024-01-05	31.80	32.48	31.24	31.46	553280
2024-01-08	28.76	31.15	26.28	31.10	2345153
2024-01-09	30.81	31.38	29.91	30.34	739844
2024-01-10	30.31	30.45	29.23	30.39	621543
2024-01-11	30.24	30.39	28.79	29.37	715938
2024-01-12	29.53	30.00	28.27	28.40	583816
2024-01-16	27.75	28.04	26.76	27.41	836497
2024-01-17	26.65	26.98	26.18	26.64	723870
2024-01-18	26.83	26.83	25.76	25.98	952515
2024-01-19	26.05	26.41	24.88	26.38	820764
2024-01-22	26.70	27.76	25.52	27.39	1228059
2024-01-23	27.90	28.60	26.76	27.29	513949
2024-01-24	27.71	27.85	26.88	27.15	605818
2024-01-25	27.71	28.06	26.51	26.86	539603
2024-01-26	27.68	29.15	27.07	27.19	579310
2024-01-29	27.20	28.39	26.66	28.25	453758
2024-01-30	27.97	28.01	27.16	27.47	509809
2024-01-31	27.40	28.21	26.43	26.45	754603
2024-02-01	27.14	27.27	25.80	26.63	710935
2024-02-02	26.03	27.02	25.90	26.50	506651
2024-02-05	25.99	26.23	25.35	25.94	495716
2024-02-06	25.86	26.78	25.64	26.65	682129
2024-02-07	26.72	26.78	26.21	26.44	484688
2024-02-08	26.44	27.57	26.17	27.20	383320
2024-02-09	27.45	28.22	27.34	27.59	566475
2024-02-12	27.55	28.83	27.50	28.51	863380
2024-02-13	27.20	27.55	26.32	26.58	658035
2024-02-14	27.13	27.85	26.89	27.75	627452
2024-02-15	28.35	29.84	28.12	29.70	938352
2024-02-16	29.45	33.24	29.20	32.50	1686712
2024-02-20	31.96	32.28	30.20	30.93	965386
2024-02-21	30.51	30.59	29.43	30.03	888331
2024-02-22	31.08	32.36	30.79	31.15	1008698
2024-02-23	31.14	31.72	30.19	30.48	954605
2024-02-26	30.36	31.93	30.28	31.48	672854
2024-02-27	32.00	33.63	31.69	33.09	961188
2024-02-28	32.29	32.46	31.29	31.37	1265349
2024-02-29	26.89	28.24	25.01	25.46	4086916
2024-03-01	25.53	27.29	25.53	26.81	2192183
2024-03-04	26.89	26.89	24.97	25.24	1273272
2024-03-05	24.96	25.65	24.56	24.74	875330
2024-03-06	25.25	25.41	24.55	24.81	615679
2024-03-07	25.21	27.00	25.17	26.80	1591920
2024-03-08	27.20	28.53	26.73	27.16	1626757
2024-03-11	26.96	28.00	26.16	26.54	971055
2024-03-12	26.50	26.57	25.70	26.33	711037
2024-03-13	26.01	27.05	25.97	26.50	652335
2024-03-14	26.35	26.66	25.51	25.75	1045290
2024-03-15	25.52	26.12	25.16	26.04	1256652
2024-03-18	26.21	26.75	25.64	25.68	931001
2024-03-19	25.30	26.22	25.17	26.04	668403
2024-03-20	26.05	26.70	25.30	26.69	1050752
2024-03-21	27.00	27.78	26.75	27.51	1351190
2024-03-22	27.43	27.86	26.74	26.77	582674
2024-03-25	26.84	27.13	25.37	25.51	566739
2024-03-26	25.83	26.17	25.36	25.65	675724
2024-03-27	26.02	26.69	25.57	26.63	659657
2024-03-28	26.67	27.45	26.60	27.00	566489
2024-04-01	27.10	27.10	25.59	26.33	669234
2024-04-02	25.58	25.58	24.81	25.08	694322
2024-04-03	24.80	25.23	24.33	24.89	567965
2024-04-04	25.33	26.38	25.02	26.05	672458
2024-04-05	25.89	27.01	25.60	26.92	887088
2024-04-08	27.20	27.64	26.55	27.31	634865
2024-04-09	27.53	29.15	27.42	28.50	1132113
2024-04-10	27.30	27.54	26.22	27.51	700111
2024-04-11	27.82	27.97	26.85	27.38	451962
2024-04-12	27.03	27.15	26.18	26.45	431463
2024-04-15	26.47	26.62	25.40	25.54	708254
2024-04-16	25.33	25.50	24.70	24.76	553990
2024-04-17	24.98	25.54	24.46	25.04	487852
2024-04-18	25.17	25.33	24.28	24.34	672474
2024-04-19	24.18	24.59	23.94	24.29	620493
2024-04-22	24.52	24.81	24.14	24.49	494742
2024-04-23	24.49	25.63	24.36	24.81	654536
2024-04-24	24.73	24.86	24.02	24.04	568016
2024-04-25	23.50	23.74	22.70	23.34	919669
2024-04-26	23.60	24.27	23.36	23.97	711091
2024-04-29	24.29	25.15	24.29	24.44	583698
2024-04-30	24.06	24.59	23.96	24.38	564068
2024-05-01	24.50	26.75	24.42	25.26	1368595
2024-05-02	22.90	24.22	22.32	23.19	2819354
2024-05-03	23.72	25.19	23.60	23.68	1016971
2024-05-06	23.89	24.65	23.56	24.05	700231
2024-05-07	24.10	24.15	23.52	23.72	569014
2024-05-08	23.22	23.39	22.88	23.22	761748
2024-05-09	23.26	23.53	23.01	23.14	623721
2024-05-10	23.03	23.20	22.42	22.73	661912
2024-05-13	22.82	23.52	22.82	23.18	1010049
2024-05-14	23.57	24.60	22.91	23.25	713374
2024-05-15	23.85	24.09	23.13	23.36	713281
2024-05-16	23.24	23.24	22.53	22.90	684497
2024-05-17	22.97	23.07	22.63	22.76	498083
2024-05-20	22.80	22.80	22.17	22.60	642158
2024-05-21	22.38	22.57	21.92	22.04	604476
2024-05-22	22.00	23.37	21.75	22.65	860885
2024-05-23	22.73	22.80	21.66	21.82	558785
2024-05-24	21.94	22.28	21.68	21.98	445447
2024-05-28	22.19	22.28	21.69	22.11	524869
2024-05-29	21.56	21.77	21.22	21.41	499039
2024-05-30	21.56	21.92	21.46	21.78	671574
2024-05-31	21.91	22.28	21.48	21.52	589252
2024-06-03	21.86	22.27	21.50	21.56	801444
2024-06-04	21.47	21.55	21.11	21.30	496368
2024-06-05	21.48	23.47	21.31	23.47	822467
2024-06-06	23.33	23.43	22.61	23.40	607717
2024-06-07	22.93	22.93	21.72	21.74	486456
2024-06-10	21.40	21.40	20.67	21.35	784475
2024-06-11	21.14	21.14	20.56	21.00	685845
2024-06-12	21.82	22.66	21.46	21.64	676798
2024-06-13	21.74	21.91	20.85	21.22	726591
2024-06-14	20.87	21.07	20.57	20.63	519725
2024-06-17	20.50	20.57	19.78	19.89	768357
2024-06-18	19.82	19.84	19.20	19.32	823776
2024-06-20	19.27	19.33	18.82	18.95	853380
2024-06-21	18.83	19.00	18.60	18.78	1197311
2024-06-24	18.80	19.80	18.74	19.41	615115
2024-06-25	19.40	19.65	18.69	18.70	495957
2024-06-26	18.60	18.85	18.44	18.65	636094
2024-06-27	18.65	19.55	18.21	19.45	966612
2024-06-28	19.51	19.72	18.91	19.34	1052577
2024-07-01	19.29	19.47	18.74	18.76	599555
2024-07-02	19.28	20.36	19.01	20.33	1074515
2024-07-03	20.50	20.50	19.81	20.10	404145
2024-07-05	20.09	20.84	19.84	20.71	421040
2024-07-08	21.16	21.78	20.82	21.19	666077
2024-07-09	21.04	21.09	20.24	20.51	600220
2024-07-10	20.55	20.71	20.05	20.58	429719
2024-07-11	21.27	21.80	20.94	21.56	824744
2024-07-12	21.89	22.67	21.80	22.40	652610
2024-07-15	22.59	23.00	22.22	22.69	660075
2024-07-16	23.02	24.24	22.85	24.02	791478
2024-07-17	23.49	24.57	23.12	23.17	679768
2024-07-18	22.96	23.06	21.47	21.79	582983
2024-07-19	21.88	21.98	21.16	21.37	508121
2024-07-22	21.90	23.24	21.38	23.21	675916
2024-07-23	22.87	23.22	22.46	22.67	865764
2024-07-24	22.43	22.79	21.58	21.84	512624
2024-07-25	21.77	23.18	21.53	22.29	925100
2024-07-26	22.81	22.96	22.06	22.42	449951
2024-07-29	22.48	22.78	22.06	22.25	656367
2024-07-30	22.40	22.77	21.72	22.57	712558
2024-07-31	22.56	23.12	21.88	22.28	787306
2024-08-01	24.32	24.77	21.61	22.60	1943346
2024-08-02	21.66	21.89	19.95	20.24	1463617
2024-08-05	18.74	19.58	18.55	19.02	1223525
2024-08-06	19.20	19.61	18.88	19.19	845400
2024-08-07	19.67	19.67	18.02	18.05	833416
2024-08-08	18.25	19.33	18.13	19.29	613049
2024-08-09	19.51	19.65	18.77	18.91	553435
2024-08-12	18.83	18.92	18.45	18.62	447047
2024-08-13	18.79	20.00	18.45	19.91	717210
2024-08-14	20.03	20.22	18.87	19.00	538705
2024-08-15	19.72	21.18	19.62	20.50	628445
2024-08-16	20.60	20.67	19.56	19.74	599739
2024-08-19	19.80	20.33	19.59	20.18	744528
2024-08-20	20.23	20.69	20.05	20.48	461817
2024-08-21	20.44	20.62	19.69	20.09	621356
2024-08-22	20.21	20.22	19.34	19.49	393501
2024-08-23	19.81	20.31	19.50	19.87	442687
2024-08-26	20.01	20.87	19.88	20.85	554972
2024-08-27	20.69	20.81	20.36	20.62	366291
2024-08-28	20.49	20.73	20.17	20.46	387463
2024-08-29	20.70	21.97	20.70	21.20	575345
2024-08-30	21.39	21.52	20.79	21.03	450073
2024-09-03	20.72	21.57	20.36	20.54	691247
2024-09-04	20.40	21.10	20.20	20.35	424601
2024-09-05	20.37	20.68	20.02	20.52	430700
2024-09-06	20.61	20.81	20.04	20.50	596383
2024-09-09	20.45	20.52	19.85	20.08	604808
2024-09-10	20.17	20.31	19.83	20.30	327828
2024-09-11	20.14	20.60	19.62	20.58	382571
2024-09-12	20.57	21.16	20.08	20.59	447228
2024-09-13	20.83	20.90	20.17	20.73	926589
2024-09-16	20.75	20.84	19.79	19.86	611964
2024-09-17	20.06	20.28	19.57	19.62	715457
2024-09-18	19.60	20.60	19.50	19.72	688010
2024-09-19	20.37	21.36	19.88	20.84	666442
2024-09-20	20.73	20.79	19.70	19.85	1046570
2024-09-23	19.98	19.98	18.96	18.96	678678
2024-09-24	19.02	19.22	18.82	18.91	403232
2024-09-25	18.89	18.89	18.39	18.44	514811
2024-09-26	18.75	18.94	18.47	18.92	420225
2024-09-27	19.21	19.42	18.62	18.74	426732
2024-09-30	18.70	19.02	18.54	18.55	490140
2024-10-01	18.50	18.50	17.66	17.80	559819
2024-10-02	17.67	17.92	17.15	17.83	542739
2024-10-03	17.60	17.78	17.37	17.44	405779
2024-10-04	17.73	18.12	17.46	17.51	812679
2024-10-07	17.46	17.47	16.93	16.98	671979
2024-10-08	17.00	17.21	16.67	17.13	945005
2024-10-09	17.14	17.71	17.00	17.22	572263
2024-10-10	16.92	17.42	16.75	17.33	460878
2024-10-11	17.29	18.13	17.24	17.67	528441
2024-10-14	17.71	18.00	17.44	17.83	438494
2024-10-15	17.83	18.02	17.43	17.65	411970
2024-10-16	17.82	18.11	17.58	17.92	481969
2024-10-17	17.78	17.86	17.33	17.59	463887
2024-10-18	17.78	17.90	17.53	17.80	547040
2024-10-21	17.53	17.97	17.50	17.92	632833
2024-10-22	17.82	19.36	17.81	18.68	1014949
2024-10-23	18.65	18.67	17.96	18.12	884262
2024-10-24	18.36	18.42	17.56	17.71	534045
2024-10-25	17.78	17.99	17.53	17.68	369146
2024-10-28	17.98	18.80	17.96	18.37	508428
2024-10-29	18.28	18.78	18.17	18.74	450740
2024-10-30	18.53	18.92	17.53	17.58	695562
2024-10-31	17.47	17.84	17.28	17.60	824871
2024-11-01	17.82	18.59	17.77	17.99	626961
2024-11-04	17.90	18.55	17.77	18.24	620977
2024-11-05	18.12	18.26	17.73	17.89	1041607
2024-11-06	18.78	19.00	17.94	18.97	786502
2024-11-07	19.00	19.25	18.76	18.78	417887
2024-11-08	18.74	18.88	18.42	18.75	587222
2024-11-11	19.15	19.71	19.05	19.54	1279471
2024-11-12	23.00	23.65	21.35	22.25	2961433
2024-11-13	22.04	23.14	21.81	22.09	1346291
2024-11-14	22.18	22.39	20.30	20.37	1402786
2024-11-15	20.46	20.46	18.46	18.54	1221118
2024-11-18	18.46	18.68	17.42	18.23	1001595
2024-11-19	18.00	19.06	17.90	18.93	672216
2024-11-20	18.94	19.28	18.71	19.17	630917
2024-11-21	19.24	20.59	18.84	20.37	805169
2024-11-22	20.48	21.21	20.08	20.84	623611
2024-11-25	21.44	22.72	21.23	22.30	1609523
2024-11-26	22.15	22.33	21.20	21.46	899912
2024-11-27	21.64	22.19	21.60	22.01	448604
2024-11-29	22.05	22.80	22.05	22.57	384688
2024-12-02	22.57	22.83	22.03	22.48	612556
2024-12-03	22.13	22.47	21.80	21.95	427734
2024-12-04	22.04	22.48	21.51	22.23	515998
2024-12-05	22.25	22.25	20.56	20.63	547876
2024-12-06	20.85	21.90	20.78	21.84	506359
2024-12-09	22.15	22.44	21.58	21.67	556794
2024-12-10	21.74	22.26	21.55	22.11	561432
2024-12-11	22.50	22.70	21.43	21.76	408888
2024-12-12	21.35	22.00	21.05	21.07	421537
2024-12-13	21.18	21.34	20.42	20.83	457154
2024-12-16	20.83	21.96	20.33	21.64	418754
2024-12-17	21.64	21.91	21.12	21.36	700207
2024-12-18	21.31	22.27	19.40	19.74	1230514
2024-12-19	19.99	20.10	18.61	19.30	966485
2024-12-20	19.03	19.84	19.01	19.44	1066267
2024-12-23	19.36	19.80	18.95	19.76	483238
2024-12-24	19.80	20.00	19.44	19.73	209464
2024-12-26	19.50	20.48	19.40	20.30	522209
2024-12-27	20.07	20.20	18.83	19.77	686759
2024-12-30	19.38	19.41	18.78	18.82	661094
2024-12-31	18.88	19.64	18.75	19.29	458763
2025-01-02	19.72	20.62	19.34	20.40	735147
2025-01-03	20.62	20.94	20.14	20.87	566845
2025-01-06	21.19	21.70	21.04	21.09	514009
2025-01-07	21.10	22.38	20.83	21.15	608556
2025-01-08	20.77	20.87	19.75	20.33	527855
2025-01-10	19.62	19.86	18.95	19.29	515571
2025-01-13	18.77	19.51	18.20	19.47	619736
2025-01-14	19.62	19.76	18.62	19.07	708906
2025-01-15	19.69	20.20	19.23	19.30	475452
2025-01-16	19.42	19.54	18.63	18.69	484584
2025-01-17	18.87	19.26	18.77	19.00	437587
2025-01-21	19.26	21.36	19.26	21.33	989088
2025-01-22	21.52	25.70	21.33	24.34	3618847
2025-01-23	24.40	24.97	23.28	24.41	1929920
2025-01-24	24.82	25.69	23.98	24.67	1285162
2025-01-27	23.25	24.74	22.84	24.07	1417041
2025-01-28	24.13	25.67	23.58	25.52	891914
2025-01-29	25.40	26.11	24.54	24.96	878776
2025-01-30	25.25	26.75	24.91	25.43	990681
2025-01-31	25.75	26.22	24.88	25.08	778178
2025-02-03	23.75	25.15	23.57	24.72	905890
2025-02-04	25.00	25.86	24.73	24.93	688144
2025-02-05	25.00	26.81	25.00	26.15	1410053
2025-02-06	26.21	26.77	25.21	25.89	1065407
2025-02-07	25.93	27.00	25.40	25.67	610240
2025-02-10	25.99	26.10	25.04	25.18	602394
2025-02-11	24.74	25.06	24.03	24.49	864967
2025-02-12	23.94	24.50	23.65	23.86	704341
2025-02-13	23.91	24.48	23.14	24.43	692459
2025-02-14	24.84	25.80	24.62	24.85	1585058
2025-02-18	26.11	28.47	25.25	26.01	2131983
2025-02-19	26.43	26.52	25.41	26.01	960760
2025-02-20	25.81	25.93	23.50	24.00	1500915
2025-02-21	24.21	24.50	22.05	22.64	1246934
2025-02-24	22.43	22.79	21.01	21.69	912677
2025-02-25	21.45	21.62	20.21	21.05	1177199
2025-02-26	21.62	22.14	21.32	21.70	1111217
2025-02-27	22.00	24.27	20.86	22.25	1872265
2025-02-28	21.85	22.60	20.86	22.31	1071982
2025-03-03	22.63	22.74	21.20	21.24	868490
2025-03-04	20.39	21.66	19.81	21.08	1156363
2025-03-05	21.20	21.90	20.72	21.84	850567
2025-03-06	21.15	21.70	20.59	21.05	774856
2025-03-07	20.89	21.62	20.17	21.02	854539
2025-03-10	20.34	20.79	19.48	19.96	1271008
2025-03-11	19.96	22.30	19.85	21.66	1080784
2025-03-12	22.26	23.10	21.63	22.77	1041161
2025-03-13	22.75	23.12	21.52	21.93	958025
2025-03-14	22.39	22.97	22.11	22.90	605666
2025-03-17	22.88	23.90	22.83	23.73	711831
2025-03-18	23.16	23.23	21.88	22.90	1075681
2025-03-19	23.03	23.62	22.66	22.67	622914
2025-03-20	22.40	23.25	22.12	22.28	656982
2025-03-21	21.99	22.20	21.34	21.80	1486776
2025-03-24	22.32	22.85	22.14	22.75	833737
2025-03-25	22.57	22.65	21.24	21.45	851347
2025-03-26	21.39	21.51	20.52	20.60	651524
2025-03-27	20.50	20.68	20.15	20.26	619206
2025-03-28	20.07	20.27	19.75	19.96	857102
2025-03-31	19.30	19.96	18.95	19.74	901968
2025-04-01	19.74	19.92	18.38	18.84	1183946
2025-04-02	18.36	20.21	18.36	19.88	821703
2025-04-03	18.75	19.18	18.20	18.87	1035880
2025-04-04	18.06	18.59	17.08	18.03	1608776
2025-04-07	16.93	19.15	16.60	18.21	1221284
2025-04-08	19.15	19.29	17.56	17.97	1107691
2025-04-09	17.41	20.19	16.89	19.52	1583081
2025-04-10	18.74	19.30	17.56	19.22	1266273
2025-04-11	20.49	24.59	19.52	24.49	4031323
2025-04-14	24.85	26.86	24.31	26.54	3372586
2025-04-15	26.29	26.53	24.01	25.60	3223065
2025-04-16	25.58	25.58	23.57	25.21	2047760
2025-04-17	25.02	25.85	24.57	25.75	1142101
2025-04-21	25.39	26.28	25.38	26.19	1268237
2025-04-22	26.74	26.89	25.69	25.99	1707911
2025-04-23	27.00	27.27	25.28	25.46	1537427
2025-04-24	25.53	26.67	25.43	26.13	828656
2025-04-25	25.83	27.00	25.61	26.45	832192
2025-04-28	26.26	26.73	25.45	25.75	1292717
2025-04-29	26.03	26.47	25.68	25.78	927109
2025-04-30	25.10	25.92	24.78	25.63	703755
2025-05-01	25.89	25.89	24.84	24.88	573450
2025-05-02	25.43	26.12	25.16	25.29	713355
2025-05-05	25.06	26.18	24.55	25.98	1054824
2025-05-06	25.45	25.54	23.27	23.56	1444161
2025-05-07	23.65	24.07	23.27	23.72	1023988
2025-05-08	24.47	24.92	22.69	23.88	2364049
2025-05-09	24.07	24.88	23.50	23.91	1128095
2025-05-12	24.02	24.66	23.50	24.17	1043934
2025-05-13	24.38	24.54	23.63	23.76	714081
2025-05-14	23.73	24.33	23.10	23.92	908826
2025-05-15	23.92	23.92	22.27	23.36	1538237
2025-05-16	23.43	23.71	22.97	23.58	944938
2025-05-19	23.08	23.62	23.00	23.56	550796
2025-05-20	22.75	22.78	20.55	21.53	3055248
2025-05-21	21.11	21.28	20.41	20.51	1677757
2025-05-22	20.48	21.69	20.31	21.22	1022088
2025-05-23	20.87	21.43	20.76	21.40	930078
2025-05-27	21.92	22.11	21.38	21.50	901163
2025-05-28	21.45	21.73	21.13	21.52	1016123
2025-05-29	21.71	22.00	21.25	21.44	759655
2025-05-30	21.31	21.82	20.90	21.62	720836
2025-06-02	21.62	22.06	21.23	21.69	885165
2025-06-03	22.03	22.95	21.29	22.90	1000471
2025-06-04	23.01	23.89	22.85	23.73	968010
2025-06-05	23.89	24.71	23.41	23.84	785549
2025-06-06	24.21	24.92	23.98	24.62	1167348
2025-06-09	24.99	25.71	24.45	25.47	1426043
2025-06-10	25.60	26.73	25.41	26.13	1687578
2025-06-11	26.30	27.63	25.91	26.69	1458222
2025-06-12	26.45	26.45	22.67	22.84	2582454
2025-06-13	22.01	22.29	20.90	21.43	1728090
2025-06-16	21.63	21.81	20.89	21.20	1357257
2025-06-17	20.91	21.62	20.82	20.88	1276086
2025-06-18	20.86	21.62	20.49	21.05	1170330
2025-06-20	21.26	21.29	20.13	20.46	1401514
2025-06-23	20.24	20.57	19.74	20.35	713370
2025-06-24	20.70	20.88	20.15	20.60	875460
2025-06-25	20.77	20.77	20.04	20.56	769105
2025-06-26	20.38	20.72	20.05	20.49	670678
2025-06-27	20.55	20.90	20.18	20.61	1681799
2025-06-30	20.81	21.20	20.10	20.12	2035267
2025-07-01	20.00	21.33	19.85	20.61	903522
2025-07-02	20.51	21.44	20.44	20.96	831209
2025-07-03	21.28	21.42	20.81	21.12	348387
2025-07-07	20.85	20.95	20.28	20.63	928613
2025-07-08	20.77	21.47	20.77	21.42	1192618
2025-07-09	21.69	22.15	21.44	21.69	1036647
2025-07-10	21.69	21.94	21.32	21.71	751925
2025-07-11	21.42	21.51	20.82	21.01	892192
2025-07-14	20.81	21.25	20.81	21.14	601717
2025-07-15	21.32	21.35	20.15	20.37	1082921
2025-07-16	20.55	21.26	20.54	21.25	1061650
2025-07-17	21.45	22.50	21.41	21.65	1253603
2025-07-18	22.27	22.47	21.30	21.45	963723
2025-07-21	22.03	23.75	22.03	22.82	1637555
2025-07-22	22.92	23.20	22.37	22.77	1128206
2025-07-23	23.01	23.75	22.67	23.03	1300803
2025-07-24	22.88	22.98	22.35	22.49	833664
2025-07-25	22.53	22.60	22.05	22.23	761159
2025-07-28	22.42	22.54	22.10	22.39	884377
2025-07-29	22.47	22.47	21.10	21.17	917665
2025-07-30	21.35	21.47	20.55	20.71	717539
2025-07-31	20.63	20.95	20.16	20.33	903629
2025-08-01	19.89	20.23	19.47	19.53	1118770
2025-08-04	19.80	20.09	19.53	19.99	1017435
2025-08-05	20.00	20.01	19.53	19.64	1230528
2025-08-06	19.50	19.63	19.01	19.34	1236944
2025-08-07	20.31	20.31	18.48	19.36	2550641
2025-08-08	19.44	20.18	19.18	19.21	1590990
2025-08-11	18.85	19.15	18.51	18.63	1599200
2025-08-12	18.65	18.95	18.35	18.85	1134970
2025-08-13	18.92	19.91	18.90	19.84	1753162
2025-08-14	17.52	19.70	17.00	19.45	4405733
2025-08-15	18.67	19.61	18.11	19.38	2116149
2025-08-18	19.38	20.19	19.03	20.05	1356058
2025-08-19	20.01	20.37	19.28	19.40	882983
2025-08-20	19.20	19.40	18.75	19.36	1049186
2025-08-21	19.26	19.81	19.00	19.58	525119
2025-08-22	19.86	20.45	19.50	20.32	1896993
2025-08-25	20.31	20.40	19.44	19.54	737855
2025-08-26	19.54	19.98	19.48	19.64	520133
2025-08-27	19.53	20.08	19.43	19.79	563175
2025-08-28	19.81	20.05	19.67	19.76	956223
2025-08-29	19.82	20.00	19.32	19.51	704525
2025-09-02	19.27	19.78	18.94	19.11	613304
2025-09-03	19.05	19.37	18.91	19.29	793296
2025-09-04	19.20	19.20	18.69	18.97	970847
2025-09-05	19.02	19.46	18.96	19.13	1105682
2025-09-08	19.16	19.71	18.82	19.44	995769
2025-09-09	19.43	19.53	18.94	19.46	1087547
2025-09-10	19.46	19.46	18.13	18.15	1367812
2025-09-11	18.23	18.92	18.21	18.78	1241727
2025-09-12	18.69	18.83	18.47	18.57	689814

Explore More About SDGR

Coins representing dividend payouts and trends

SDGR Dividend History

Discover Schrodinger 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

SDGR Stock Split History

Discover Schrodinger 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

SDGR Historical Prices

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

Web Analytics