SGRY Historical Prices

Summary

Key Stock Metrics

18.87

(June 20, 2025)

52-Week Low

33.97

(August 26, 2024)

52-Week High

69.58

(June 25, 2021)

All-Time High

22.23

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-10-01	17.55	19.00	16.95	18.15	8800490
2015-10-02	17.91	19.49	17.55	18.43	967311
2015-10-05	18.50	19.39	18.50	18.79	395697
2015-10-06	18.55	19.39	18.25	18.96	414407
2015-10-07	19.00	19.20	18.49	18.69	491534
2015-10-08	18.68	18.78	18.50	18.65	208748
2015-10-09	18.48	18.50	17.50	18.01	1062978
2015-10-12	18.00	18.93	18.00	18.14	259092
2015-10-13	18.20	18.75	18.19	18.69	327500
2015-10-14	18.41	18.85	18.26	18.77	262299
2015-10-15	18.58	18.89	18.26	18.54	403950
2015-10-16	18.50	19.01	18.39	18.97	104262
2015-10-19	18.77	19.16	18.51	19.16	113653
2015-10-20	18.91	20.00	18.91	19.81	435431
2015-10-21	19.67	19.86	18.71	19.04	378950
2015-10-22	19.06	19.06	16.26	17.52	487674
2015-10-23	17.52	17.88	16.87	17.83	132367
2015-10-26	18.33	18.90	18.06	18.63	231184
2015-10-27	18.55	19.35	18.01	18.79	623659
2015-10-28	18.80	18.80	17.51	17.89	289555
2015-10-29	17.95	17.95	16.75	16.87	136217
2015-10-30	16.71	17.53	16.68	16.82	397788
2015-11-02	16.98	16.98	16.28	16.54	119385
2015-11-03	16.60	17.50	16.55	17.37	178066
2015-11-04	17.30	17.50	16.60	16.78	419827
2015-11-05	16.66	17.33	16.66	17.23	76389
2015-11-06	17.75	18.95	17.31	18.81	199661
2015-11-09	19.01	19.48	18.12	18.93	192407
2015-11-10	18.79	19.35	18.29	19.06	219943
2015-11-11	18.91	19.23	18.37	18.94	107449
2015-11-12	18.10	19.08	17.51	18.33	397156
2015-11-13	18.14	19.29	17.64	18.90	151612
2015-11-16	18.90	19.19	18.33	18.85	111154
2015-11-17	18.76	19.23	18.59	18.88	150021
2015-11-18	18.79	19.03	18.43	18.47	86324
2015-11-19	18.24	18.48	17.61	18.20	81072
2015-11-20	18.08	19.05	18.01	18.63	99449
2015-11-23	18.69	19.06	18.52	18.96	143366
2015-11-24	18.95	19.49	18.73	19.07	237748
2015-11-25	19.00	19.61	18.80	19.48	179769
2015-11-27	19.50	19.50	19.20	19.49	92011
2015-11-30	19.22	19.51	18.74	19.11	109718
2015-12-01	19.11	19.22	18.58	18.62	202253
2015-12-02	18.75	19.07	18.04	18.93	245282
2015-12-03	19.16	19.50	18.44	19.28	198167
2015-12-04	19.43	19.72	19.01	19.61	233667
2015-12-07	19.85	20.95	19.55	19.97	319088
2015-12-08	20.03	20.70	19.87	20.15	226581
2015-12-09	20.27	21.27	20.27	20.78	428534
2015-12-10	20.93	21.96	20.54	21.31	251032
2015-12-11	21.47	22.32	21.11	21.32	593591
2015-12-14	21.66	21.82	20.57	20.85	236705
2015-12-15	21.17	21.43	19.91	20.64	298772
2015-12-16	20.54	21.21	20.42	20.80	248394
2015-12-17	20.72	21.30	20.65	20.71	481803
2015-12-18	20.19	21.78	19.12	19.27	3144842
2015-12-21	19.32	20.78	19.30	20.18	292503
2015-12-22	20.27	21.13	20.27	20.95	123826
2015-12-23	21.05	21.05	20.08	20.44	147261
2015-12-24	20.59	20.72	20.32	20.58	92119
2015-12-28	20.57	20.78	20.24	20.73	110857
2015-12-29	20.74	21.23	20.70	20.89	111824
2015-12-30	20.86	21.38	20.86	21.17	139537
2015-12-31	21.17	21.39	20.24	20.49	189441
2016-01-04	20.11	20.39	19.38	19.49	225126
2016-01-05	19.48	19.73	19.19	19.66	208339
2016-01-06	19.42	20.40	19.27	20.24	125383
2016-01-07	20.00	20.18	18.81	18.85	178100
2016-01-08	19.00	19.17	17.26	17.46	224868
2016-01-11	17.58	17.71	17.13	17.41	151230
2016-01-12	17.49	17.82	17.27	17.77	135562
2016-01-13	17.85	18.02	17.06	17.13	133479
2016-01-14	17.08	17.85	16.85	17.62	122226
2016-01-15	17.24	17.92	16.75	17.88	187840
2016-01-19	17.94	17.96	17.33	17.42	217704
2016-01-20	17.25	18.57	16.64	18.20	154488
2016-01-21	18.33	18.90	17.27	17.71	135016
2016-01-22	17.90	17.96	16.85	17.24	171788
2016-01-25	16.90	17.01	16.25	16.47	171702
2016-01-26	16.44	16.80	16.39	16.53	234485
2016-01-27	16.62	16.62	16.12	16.48	197838
2016-01-28	16.37	16.59	15.11	15.37	285841
2016-01-29	15.39	16.16	15.20	16.11	190488
2016-02-01	16.07	16.93	15.91	16.75	113695
2016-02-02	16.54	16.85	16.23	16.65	162278
2016-02-03	16.71	17.13	16.35	16.64	164650
2016-02-04	16.58	16.91	16.57	16.77	96291
2016-02-05	16.68	17.15	15.84	16.45	183533
2016-02-08	16.32	16.42	15.18	15.50	211231
2016-02-09	15.39	15.95	15.23	15.61	80998
2016-02-10	15.68	16.14	15.51	15.67	73623
2016-02-11	15.37	15.37	14.71	15.06	139776
2016-02-12	14.83	15.06	14.40	14.56	125057
2016-02-16	14.72	14.79	13.38	13.50	591744
2016-02-17	13.52	14.62	12.60	12.64	203518
2016-02-18	12.64	13.82	11.97	12.10	145379
2016-02-19	12.11	13.91	12.11	13.82	193202
2016-02-22	13.95	14.88	13.88	14.01	319002
2016-02-23	14.01	14.21	13.80	13.87	226301
2016-02-24	13.85	14.02	12.82	13.68	130095
2016-02-25	13.77	14.76	13.24	13.51	258272
2016-02-26	13.57	13.82	12.90	13.10	276321
2016-02-29	13.17	13.40	13.00	13.13	234493
2016-03-01	13.25	13.58	13.05	13.56	117658
2016-03-02	13.49	14.01	13.49	13.56	158750
2016-03-03	13.89	14.31	13.42	13.53	110871
2016-03-04	13.50	13.96	13.50	13.84	81004
2016-03-07	13.74	14.28	13.63	13.89	90937
2016-03-08	13.89	13.89	13.47	13.89	108855
2016-03-09	14.77	14.77	13.45	13.66	69638
2016-03-10	13.66	14.09	13.60	13.77	131592
2016-03-11	17.00	17.36	14.50	16.00	622927
2016-03-14	15.89	16.30	15.64	15.86	83519
2016-03-15	15.54	15.54	14.27	14.69	169951
2016-03-16	14.63	15.36	14.55	15.28	98282
2016-03-17	15.23	15.28	14.66	14.94	132912
2016-03-18	15.01	15.64	14.93	15.31	195580
2016-03-21	15.36	15.82	14.67	14.79	202144
2016-03-22	14.71	15.05	14.55	14.59	104622
2016-03-23	14.63	14.81	14.21	14.26	91366
2016-03-24	14.12	14.52	13.91	14.15	124372
2016-03-28	14.25	14.25	13.90	14.00	36102
2016-03-29	14.06	14.41	13.99	13.96	200254
2016-03-30	14.40	14.71	13.92	14.02	260271
2016-03-31	14.03	14.03	13.21	14.02	269412
2016-04-01	13.22	13.49	12.82	12.85	193901
2016-04-04	12.80	13.00	12.50	12.65	264222
2016-04-05	12.58	12.73	11.76	12.52	405926
2016-04-06	12.49	13.52	12.49	13.16	393463
2016-04-07	13.05	13.17	12.60	12.77	128200
2016-04-08	12.83	12.94	12.43	12.52	167047
2016-04-11	12.55	12.87	11.86	12.26	400501
2016-04-12	12.24	12.71	12.14	12.65	239864
2016-04-13	12.74	13.09	12.74	13.01	165195
2016-04-14	13.05	14.49	13.05	14.32	264269
2016-04-15	14.32	14.58	13.97	14.55	191097
2016-04-18	14.44	15.50	14.37	15.00	207554
2016-04-19	14.99	15.25	14.84	14.96	162067
2016-04-20	14.93	15.58	14.70	15.36	328435
2016-04-21	15.40	16.74	15.40	16.43	216954
2016-04-22	16.40	16.98	16.12	16.66	167017
2016-04-25	16.59	17.20	16.47	17.02	213146
2016-04-26	17.04	17.20	16.52	16.56	241864
2016-04-27	16.78	16.89	15.96	16.74	176041
2016-04-28	16.74	17.65	16.36	16.58	203514
2016-04-29	16.49	16.49	15.95	16.29	97290
2016-05-02	16.29	16.56	15.98	16.39	88403
2016-05-03	16.28	16.59	15.91	15.97	172543
2016-05-04	16.07	16.11	14.63	15.06	203604
2016-05-05	15.09	15.09	14.30	14.79	170875
2016-05-06	14.21	14.41	12.25	13.91	906775
2016-05-09	13.90	14.75	13.85	14.39	274898
2016-05-10	14.45	14.90	14.22	14.39	217359
2016-05-11	14.41	14.52	14.29	14.36	180389
2016-05-12	14.43	14.59	14.14	14.33	194142
2016-05-13	14.35	14.48	13.99	14.18	201155
2016-05-16	14.25	14.49	14.15	14.36	403101
2016-05-17	14.41	14.61	14.00	14.14	571493
2016-05-18	14.10	14.49	14.10	14.36	215618
2016-05-19	14.35	14.42	13.95	14.25	267864
2016-05-20	14.26	14.47	13.97	14.40	526716
2016-05-23	14.40	14.79	13.94	13.98	323948
2016-05-24	14.10	14.29	13.73	14.20	173795
2016-05-25	14.35	14.35	14.10	14.24	254795
2016-05-26	14.21	14.21	13.50	13.64	180331
2016-05-27	13.71	14.28	13.58	14.05	399187
2016-05-31	14.00	14.09	13.50	13.76	864512
2016-06-01	13.73	14.71	13.73	14.53	686659
2016-06-02	14.54	14.92	14.03	14.24	417808
2016-06-03	14.24	14.44	13.85	14.17	301132
2016-06-06	14.22	14.80	14.06	14.37	162439
2016-06-07	14.28	14.60	14.16	14.39	81279
2016-06-08	14.34	14.75	14.34	14.64	224022
2016-06-09	14.53	15.30	14.38	15.11	361788
2016-06-10	15.25	15.63	15.11	15.27	240693
2016-06-13	15.11	15.55	15.02	15.48	221353
2016-06-14	15.55	16.07	15.32	15.98	308226
2016-06-15	16.08	17.47	15.68	16.91	1137080
2016-06-16	16.61	16.79	15.95	16.03	265321
2016-06-17	15.99	16.13	15.64	15.65	377433
2016-06-20	15.84	16.12	15.62	15.74	115287
2016-06-21	15.87	16.05	15.33	15.85	146709
2016-06-22	15.79	15.93	15.52	15.70	133839
2016-06-23	15.75	16.22	15.29	15.63	165531
2016-06-24	15.10	16.28	14.93	16.16	590111
2016-06-27	16.38	16.38	15.71	16.10	283665
2016-06-28	16.34	16.95	16.20	16.69	334816
2016-06-29	16.86	18.45	16.80	17.79	491597
2016-06-30	17.93	18.32	17.19	17.90	266187
2016-07-01	17.96	18.44	17.88	18.17	155329
2016-07-05	18.19	18.19	17.35	17.37	143704
2016-07-06	17.32	17.65	17.06	17.59	118113
2016-07-07	17.64	18.13	17.56	17.89	170165
2016-07-08	17.93	18.33	17.16	17.90	160906
2016-07-11	17.99	18.10	17.88	17.91	96270
2016-07-12	17.99	18.91	17.81	18.14	215159
2016-07-13	18.04	18.08	17.17	17.31	126571
2016-07-14	17.33	17.65	16.73	16.84	121573
2016-07-15	16.92	17.30	16.74	16.90	81740
2016-07-18	16.86	17.21	16.86	16.96	81581
2016-07-19	16.98	17.07	16.71	16.90	48917
2016-07-20	17.03	18.09	16.99	17.85	100469
2016-07-21	17.82	17.85	17.59	17.67	39494
2016-07-22	17.69	18.01	17.14	17.75	218625
2016-07-25	17.87	18.07	17.33	17.99	127987
2016-07-26	18.00	18.10	17.74	17.80	64680
2016-07-27	17.73	18.16	17.60	18.08	80758
2016-07-28	18.14	18.38	17.93	18.20	86166
2016-07-29	18.12	18.18	17.76	18.13	71522
2016-08-01	18.25	18.25	17.60	17.76	77136
2016-08-02	17.72	17.99	16.64	16.83	187487
2016-08-03	17.04	17.10	16.63	16.83	59368
2016-08-04	16.87	17.23	16.27	16.37	71209
2016-08-05	16.69	16.93	16.41	16.78	119543
2016-08-08	16.85	16.94	16.34	16.68	99887
2016-08-09	16.75	16.85	16.11	16.43	82878
2016-08-10	17.00	17.80	16.62	16.84	226397
2016-08-11	16.84	17.48	15.94	17.36	289598
2016-08-12	17.28	18.44	17.09	18.40	214645
2016-08-15	18.38	19.14	18.38	18.98	198866
2016-08-16	19.06	19.39	18.72	19.12	165869
2016-08-17	19.10	19.40	18.07	18.95	137986
2016-08-18	19.06	19.35	18.64	18.85	178534
2016-08-19	18.90	19.01	18.26	18.61	119933
2016-08-22	18.62	19.07	18.50	18.93	99698
2016-08-23	19.03	19.16	18.48	18.76	139987
2016-08-24	18.68	18.95	18.44	18.55	101252
2016-08-25	18.01	18.96	18.01	18.67	61518
2016-08-26	18.63	18.96	18.56	18.63	83200
2016-08-29	18.74	19.27	18.66	19.00	134917
2016-08-30	18.94	19.56	18.89	19.34	151993
2016-08-31	19.41	19.41	18.77	19.26	161157
2016-09-01	19.24	19.35	18.82	19.13	87707
2016-09-02	19.21	20.06	18.77	20.04	231936
2016-09-06	20.17	20.78	19.75	20.74	276823
2016-09-07	20.56	20.69	19.88	20.03	183993
2016-09-08	19.90	20.08	19.55	19.88	207420
2016-09-09	20.27	20.27	19.19	19.19	162474
2016-09-12	19.16	19.28	18.82	19.10	229467
2016-09-13	18.97	19.47	18.14	18.58	224122
2016-09-14	18.57	19.01	18.04	18.20	133332
2016-09-15	18.22	18.45	17.39	17.84	251893
2016-09-16	18.05	19.23	17.95	18.92	463311
2016-09-19	19.00	19.34	18.56	19.09	166868
2016-09-20	19.24	19.24	18.30	18.80	163228
2016-09-21	18.80	19.06	18.51	19.06	82460
2016-09-22	19.15	19.81	19.10	19.76	83311
2016-09-23	19.68	19.99	19.39	19.60	64591
2016-09-26	19.59	19.73	19.14	19.16	79048
2016-09-27	18.76	19.45	18.76	19.26	55322
2016-09-28	19.77	20.03	19.13	20.01	116856
2016-09-29	19.95	19.99	19.34	19.46	37935
2016-09-30	19.62	20.41	19.27	20.24	136158
2016-10-03	20.06	20.10	19.41	19.99	104917
2016-10-04	19.94	20.21	19.77	20.04	127643
2016-10-05	20.00	20.12	19.77	19.96	64399
2016-10-06	19.90	20.04	19.54	19.95	61815
2016-10-07	19.75	20.15	19.42	19.58	63987
2016-10-10	19.58	20.10	19.58	19.90	125612
2016-10-11	19.85	20.03	19.52	19.68	78382
2016-10-12	19.78	20.25	18.97	20.07	134754
2016-10-13	20.00	20.45	19.94	20.39	123136
2016-10-14	20.54	20.84	20.04	20.07	61377
2016-10-17	19.95	20.33	19.75	20.12	87557
2016-10-18	20.28	20.41	19.99	20.00	84041
2016-10-19	20.03	20.03	19.64	19.75	77721
2016-10-20	19.65	20.12	19.55	20.02	141852
2016-10-21	19.93	20.37	19.45	20.35	153349
2016-10-24	20.50	20.93	20.07	20.68	269115
2016-10-25	20.61	20.74	20.02	20.02	84486
2016-10-26	20.00	20.00	18.13	18.37	266969
2016-10-27	18.47	18.55	16.60	16.67	268498
2016-10-28	16.65	16.94	16.21	16.26	117517
2016-10-31	16.35	16.60	16.05	16.10	108547
2016-11-01	16.25	16.25	15.45	15.80	109724
2016-11-02	15.65	16.60	15.65	16.30	142717
2016-11-03	16.40	16.60	15.90	16.00	68777
2016-11-04	16.05	16.30	15.60	15.65	98961
2016-11-07	15.95	16.35	15.66	16.20	142656
2016-11-08	16.10	16.70	15.95	16.10	256833
2016-11-09	15.80	15.80	13.60	14.60	417584
2016-11-10	15.10	15.35	14.50	14.75	313733
2016-11-11	14.70	15.20	14.06	15.05	262096
2016-11-14	15.10	16.35	14.71	15.65	270577
2016-11-15	15.70	15.75	15.06	15.55	196246
2016-11-16	15.55	15.95	15.45	15.95	94957
2016-11-17	15.90	17.40	15.90	17.40	257622
2016-11-18	17.40	17.75	17.25	17.60	214283
2016-11-21	17.70	17.95	17.30	17.60	147172
2016-11-22	17.60	17.65	16.75	16.95	224925
2016-11-23	17.05	17.05	15.50	16.10	232214
2016-11-25	16.05	16.55	16.05	16.35	101800
2016-11-28	16.35	16.35	15.30	15.40	231226
2016-11-29	15.45	15.65	14.80	14.95	148903
2016-11-30	15.10	15.35	14.70	14.75	205573
2016-12-01	14.70	14.95	13.60	13.75	480576
2016-12-02	13.85	14.50	13.75	14.00	154309
2016-12-05	14.10	14.35	13.65	13.75	138174
2016-12-06	13.85	13.95	13.65	13.70	125504
2016-12-07	13.70	14.20	13.60	13.85	146504
2016-12-08	14.05	14.35	13.85	14.25	142136
2016-12-09	14.30	15.05	14.30	14.85	148895
2016-12-12	14.95	15.15	14.15	14.30	99258
2016-12-13	14.35	14.85	14.15	14.45	128304
2016-12-14	14.50	14.65	13.60	13.70	131648
2016-12-15	13.65	14.35	13.60	14.00	126944
2016-12-16	13.95	14.90	13.95	13.95	529993
2016-12-19	14.25	14.70	13.60	13.90	257538
2016-12-20	14.15	14.50	13.85	14.25	680184
2016-12-21	14.30	15.65	14.25	15.45	290561
2016-12-22	15.35	15.65	14.60	14.80	253101
2016-12-23	14.45	15.35	14.45	14.95	152729
2016-12-27	14.95	15.40	14.78	14.90	156564
2016-12-28	14.85	16.20	14.85	15.95	203130
2016-12-29	15.95	16.55	15.70	15.85	160090
2016-12-30	15.85	15.85	15.45	15.85	103216
2017-01-03	16.05	16.15	15.10	15.50	189003
2017-01-04	15.75	16.43	15.45	16.20	433292
2017-01-05	16.15	16.38	16.00	16.15	285697
2017-01-06	16.15	16.25	15.60	16.00	243484
2017-01-09	16.10	18.40	16.10	18.00	565389
2017-01-10	17.95	18.05	16.96	17.85	239334
2017-01-11	17.95	18.15	17.75	17.95	242125
2017-01-12	17.90	18.10	17.65	17.95	96445
2017-01-13	17.95	18.45	17.90	18.20	146519
2017-01-17	18.10	18.40	17.55	18.05	194699
2017-01-18	18.15	18.35	17.90	18.35	256157
2017-01-19	18.40	18.40	17.85	18.00	133733
2017-01-20	18.00	18.10	17.85	18.00	98984
2017-01-23	17.95	18.15	17.75	17.95	119302
2017-01-24	18.05	18.40	17.80	18.35	116433
2017-01-25	18.55	19.25	18.45	19.15	313423
2017-01-26	19.25	19.35	18.50	18.50	260841
2017-01-27	18.50	18.80	18.10	18.55	199948
2017-01-30	18.40	18.60	17.90	18.15	182545
2017-01-31	18.50	18.75	18.00	18.50	155622
2017-02-01	18.55	19.25	18.55	18.80	139079
2017-02-02	18.85	19.20	18.40	19.10	149751
2017-02-03	19.15	19.30	18.70	19.30	129552
2017-02-06	19.20	19.35	19.01	19.30	101278
2017-02-07	19.30	19.60	19.15	19.50	242391
2017-02-08	19.45	19.80	19.15	19.65	163535
2017-02-09	19.60	20.05	19.40	20.00	227695
2017-02-10	20.10	20.15	19.85	20.00	103610
2017-02-13	20.05	20.40	19.90	19.95	141073
2017-02-14	19.95	20.45	19.90	20.20	146232
2017-02-15	20.20	20.85	19.96	20.60	90456
2017-02-16	20.50	20.80	20.35	20.65	146513
2017-02-17	20.60	20.85	20.45	20.75	160347
2017-02-21	20.90	21.45	20.90	21.10	206528
2017-02-22	21.15	21.80	21.10	21.45	162980
2017-02-23	21.60	21.80	21.20	21.70	114327
2017-02-24	21.50	22.85	21.50	22.45	154613
2017-02-27	22.60	22.60	21.80	22.45	206932
2017-02-28	22.50	22.60	22.10	22.50	328679
2017-03-01	22.75	22.75	21.50	21.70	470037
2017-03-02	21.60	21.70	20.80	20.90	213052
2017-03-03	20.90	21.25	20.50	20.95	310446
2017-03-06	20.80	21.00	20.10	20.85	444125
2017-03-07	20.85	21.05	20.50	20.70	313482
2017-03-08	20.75	21.20	20.55	21.00	223849
2017-03-09	21.00	21.30	20.75	20.95	233179
2017-03-10	18.00	19.80	18.00	18.85	1458422
2017-03-13	18.75	20.45	18.48	20.45	526370
2017-03-14	20.45	20.45	19.40	19.55	252059
2017-03-15	19.60	20.05	19.20	19.80	390689
2017-03-16	19.85	19.95	19.50	19.90	242969
2017-03-17	19.80	20.10	19.68	19.90	524887
2017-03-20	19.60	20.05	19.55	19.90	248844
2017-03-21	19.95	20.05	18.88	19.10	258455
2017-03-22	19.10	19.30	18.65	19.10	219492
2017-03-23	19.10	19.35	18.70	19.15	201798
2017-03-24	19.05	19.85	19.05	19.75	167649
2017-03-27	19.60	20.00	19.35	19.70	131902
2017-03-28	19.75	19.90	19.25	19.60	215240
2017-03-29	19.45	20.00	19.10	19.25	159871
2017-03-30	19.20	19.53	19.15	19.50	108840
2017-03-31	19.45	19.50	19.15	19.50	143861
2017-04-03	19.50	19.70	19.05	19.35	101756
2017-04-04	19.20	19.50	18.85	19.45	135591
2017-04-05	19.50	19.60	19.15	19.40	160383
2017-04-06	19.40	19.70	19.25	19.50	173884
2017-04-07	19.40	19.55	18.75	19.05	409089
2017-04-10	19.00	19.50	18.55	18.60	132708
2017-04-11	18.60	19.32	18.60	18.95	113618
2017-04-12	18.95	18.95	18.45	18.60	102284
2017-04-13	18.60	18.85	18.13	18.20	149472
2017-04-17	18.25	18.45	18.00	18.25	116448
2017-04-18	18.10	18.10	17.65	17.95	85631
2017-04-19	17.85	18.05	17.75	17.85	153625
2017-04-20	17.95	18.25	17.85	18.15	263209
2017-04-21	18.05	18.20	17.45	17.60	218352
2017-04-24	17.80	18.00	17.02	17.70	389296
2017-04-25	17.90	18.05	17.75	17.90	201412
2017-04-26	17.90	18.05	17.45	17.60	138877
2017-04-27	17.70	17.85	17.38	17.40	101741
2017-04-28	17.35	17.40	17.00	17.20	129763
2017-05-01	17.25	17.70	17.05	17.70	200448
2017-05-02	17.65	17.91	17.35	17.80	99939
2017-05-03	17.75	17.85	17.28	17.30	126487
2017-05-04	17.40	17.85	17.25	17.75	102695
2017-05-05	17.85	18.08	17.55	17.75	261304
2017-05-08	17.75	18.15	17.35	17.85	115933
2017-05-09	17.85	18.25	17.85	18.20	154229
2017-05-10	18.00	21.90	18.00	20.95	590118
2017-05-11	21.05	22.30	20.40	21.95	594786
2017-05-12	21.90	22.00	21.55	21.60	304694
2017-05-15	21.60	22.35	21.55	21.75	288363
2017-05-16	21.85	21.95	21.23	21.65	227720
2017-05-17	21.35	22.05	21.35	21.80	122114
2017-05-18	21.85	22.25	21.65	21.80	136752
2017-05-19	21.90	22.15	21.45	21.90	178550
2017-05-22	22.05	22.10	21.50	21.65	109684
2017-05-23	21.65	22.50	21.40	22.35	206963
2017-05-24	22.40	22.60	21.70	21.75	118538
2017-05-25	21.80	22.45	21.80	22.45	105053
2017-05-26	22.40	22.45	21.95	22.25	109506
2017-05-30	22.20	22.30	21.95	22.10	103799
2017-05-31	22.20	22.20	21.30	21.80	207364
2017-06-01	21.75	23.20	21.70	23.10	211475
2017-06-02	23.00	23.00	22.10	22.55	209259
2017-06-05	22.55	22.65	21.85	22.00	151438
2017-06-06	21.75	22.00	21.45	21.65	102422
2017-06-07	21.75	22.05	21.73	21.90	59143
2017-06-08	21.85	22.50	21.70	21.80	136257
2017-06-09	21.85	22.05	21.55	21.70	101372
2017-06-12	21.70	22.25	21.20	21.90	191816
2017-06-13	22.00	22.95	22.00	22.80	172731
2017-06-14	22.75	22.93	22.40	22.55	79035
2017-06-15	22.40	22.55	22.05	22.25	53663
2017-06-16	21.95	22.60	21.80	22.55	178942
2017-06-19	22.65	23.10	22.00	22.90	136758
2017-06-20	22.95	23.00	21.76	22.25	48507
2017-06-21	22.05	22.70	21.88	22.00	116190
2017-06-22	21.80	22.95	21.80	22.75	118767
2017-06-23	22.85	22.85	22.30	22.50	424546
2017-06-26	22.55	22.85	22.15	22.40	126265
2017-06-27	22.45	23.65	22.40	23.05	161950
2017-06-28	23.20	24.05	22.85	23.60	88120
2017-06-29	23.75	23.80	23.05	23.65	155427
2017-06-30	23.70	23.70	22.75	22.75	98230
2017-07-03	22.85	22.85	22.15	22.30	52606
2017-07-05	22.30	22.50	21.90	21.90	168803
2017-07-06	21.75	21.90	21.10	21.15	152167
2017-07-07	21.30	21.70	20.65	21.30	318312
2017-07-10	21.20	21.30	20.65	20.75	159271
2017-07-11	20.80	21.20	20.50	20.80	270592
2017-07-12	20.40	21.05	20.40	20.85	413914
2017-07-13	20.65	20.78	20.35	20.40	194156
2017-07-14	20.45	21.90	20.45	21.60	195779
2017-07-17	21.70	21.75	21.10	21.50	300280
2017-07-18	21.40	21.65	20.75	20.85	191869
2017-07-19	20.85	21.65	20.85	21.30	708338
2017-07-20	21.35	21.75	21.23	21.55	194802
2017-07-21	21.70	21.70	21.25	21.35	166565
2017-07-24	21.40	21.50	21.14	21.45	108478
2017-07-25	21.60	21.60	21.15	21.35	96277
2017-07-26	21.35	21.65	21.00	21.45	136344
2017-07-27	21.55	21.55	20.15	20.25	130955
2017-07-28	20.35	20.50	19.90	20.30	103351
2017-07-31	20.30	20.35	19.55	19.85	172354
2017-08-01	20.00	21.10	19.95	20.35	174865
2017-08-02	20.25	20.30	19.40	19.55	122428
2017-08-03	19.65	19.80	19.15	19.40	105304
2017-08-04	19.55	19.98	19.30	19.60	97911
2017-08-07	19.55	20.60	18.65	18.95	155841
2017-08-08	18.75	20.00	18.55	19.15	266591
2017-08-09	13.05	13.75	9.20	12.15	4992502
2017-08-10	12.10	12.23	10.65	10.70	1218054
2017-08-11	10.85	11.30	10.75	11.10	844033
2017-08-14	11.20	11.20	10.50	10.60	520827
2017-08-15	10.55	10.55	8.95	9.15	831865
2017-08-16	9.50	10.14	9.45	9.65	643929
2017-08-17	9.65	10.05	9.25	9.30	447854
2017-08-18	9.20	9.55	9.05	9.15	214282
2017-08-21	9.25	9.30	9.05	9.10	222100
2017-08-22	9.20	9.35	9.10	9.15	662402
2017-08-23	9.10	9.25	8.95	9.10	285552
2017-08-24	9.20	9.30	9.00	9.20	474727
2017-08-25	9.15	9.50	8.70	8.90	864561
2017-08-28	8.95	8.95	8.53	8.75	311223
2017-08-29	8.65	9.20	8.65	9.00	828813
2017-08-30	8.95	9.05	8.70	8.90	428033
2017-08-31	8.90	10.10	8.88	9.75	998582
2017-09-01	9.75	10.55	9.75	10.40	562739
2017-09-05	10.40	10.45	9.95	10.05	499607
2017-09-06	10.10	10.60	9.72	10.55	592329
2017-09-07	10.45	10.45	9.43	9.95	1086428
2017-09-08	9.95	9.95	9.25	9.60	590502
2017-09-11	9.85	10.00	9.45	9.50	326599
2017-09-12	9.75	10.00	9.50	9.90	376743
2017-09-13	9.90	9.95	9.48	9.50	595855
2017-09-14	9.50	9.80	9.45	9.70	417108
2017-09-15	9.75	10.03	9.55	10.00	720671
2017-09-18	9.95	10.20	9.70	9.85	392929
2017-09-19	9.80	9.95	9.43	9.55	929070
2017-09-20	9.60	10.10	9.40	9.95	311482
2017-09-21	9.85	10.33	9.70	10.00	492408
2017-09-22	10.05	10.15	9.40	9.60	286529
2017-09-25	9.50	9.75	9.05	9.20	298456
2017-09-26	9.30	10.25	9.25	10.15	511803
2017-09-27	10.25	10.34	9.69	9.95	340048
2017-09-28	9.90	10.45	9.65	10.25	384945
2017-09-29	10.35	11.15	10.30	10.35	489694
2017-10-02	10.45	11.15	10.35	11.05	391714
2017-10-03	11.00	11.30	10.80	11.10	548953
2017-10-04	11.05	11.20	10.95	10.95	425478
2017-10-05	11.05	11.40	10.95	11.20	423598
2017-10-06	11.10	11.35	10.86	11.30	425368
2017-10-09	11.20	11.20	9.60	9.85	651875
2017-10-10	10.00	10.20	9.15	9.45	510054
2017-10-11	9.40	9.60	9.30	9.35	264490
2017-10-12	9.45	9.52	9.00	9.10	548742
2017-10-13	9.05	9.20	8.90	8.95	306131
2017-10-16	9.10	9.60	9.05	9.30	308628
2017-10-17	9.30	9.60	9.08	9.55	200414
2017-10-18	9.65	9.65	9.05	9.10	277155
2017-10-19	9.10	9.40	8.95	9.30	393230
2017-10-20	9.35	9.85	9.30	9.80	398613
2017-10-23	9.75	9.90	9.50	9.75	224970
2017-10-24	9.75	9.90	9.63	9.75	243496
2017-10-25	9.80	9.85	9.30	9.45	485300
2017-10-26	9.45	9.55	9.10	9.45	293661
2017-10-27	9.55	9.55	9.05	9.10	248929
2017-10-30	9.05	9.60	8.95	9.15	222136
2017-10-31	9.25	9.45	9.05	9.25	160450
2017-11-01	7.50	8.55	7.10	7.75	1842521
2017-11-02	7.65	7.95	7.55	7.93	514998
2017-11-03	7.95	8.60	7.88	8.00	759290
2017-11-06	8.05	8.05	7.85	7.95	406713
2017-11-07	8.05	8.28	7.90	8.10	457578
2017-11-08	8.00	8.35	8.00	8.20	554764
2017-11-09	8.20	9.90	7.90	9.60	1088090
2017-11-10	9.60	9.75	8.95	9.45	545064
2017-11-13	9.20	9.30	8.60	8.75	541508
2017-11-14	8.65	9.25	8.26	8.30	324318
2017-11-15	8.30	8.30	7.90	7.90	425513
2017-11-16	8.05	8.50	8.00	8.20	585252
2017-11-17	8.20	8.48	8.10	8.35	514541
2017-11-20	9.00	9.00	7.60	7.65	597773
2017-11-21	7.70	8.30	7.55	8.25	708852
2017-11-22	8.30	8.75	8.20	8.55	345945
2017-11-24	8.65	8.95	8.15	8.55	121855
2017-11-27	8.55	8.80	8.35	8.60	255104
2017-11-28	8.65	9.60	8.45	9.60	1155276
2017-11-29	9.50	9.70	9.25	9.40	436927
2017-11-30	9.60	9.70	9.25	9.40	332761
2017-12-01	9.45	9.45	8.90	9.35	330388
2017-12-04	9.55	10.00	9.00	9.10	379140
2017-12-05	9.15	9.15	8.55	8.60	300275
2017-12-06	8.55	8.75	8.15	8.35	450447
2017-12-07	8.45	9.10	8.20	8.85	441442
2017-12-08	8.95	9.35	8.53	9.30	395887
2017-12-11	9.35	9.85	8.95	9.75	489727
2017-12-12	9.85	9.90	9.50	9.55	393748
2017-12-13	9.70	9.85	9.45	9.50	394067
2017-12-14	9.50	9.80	9.50	9.75	285723
2017-12-15	10.05	11.50	10.01	11.15	1461710
2017-12-18	11.20	12.00	11.20	11.40	661299
2017-12-19	11.30	11.70	10.60	10.85	581819
2017-12-20	10.95	11.10	10.60	10.65	395307
2017-12-21	10.65	11.28	10.65	11.15	449773
2017-12-22	11.15	12.78	11.15	12.70	561696
2017-12-26	12.70	12.75	12.00	12.15	358175
2017-12-27	12.15	12.30	12.00	12.10	207860
2017-12-28	12.15	12.50	12.05	12.20	205533
2017-12-29	12.20	12.60	12.10	12.10	266115
2018-01-02	12.10	13.35	12.10	13.35	354094
2018-01-03	13.40	13.45	12.78	12.90	410278
2018-01-04	12.90	13.25	12.55	12.90	430505
2018-01-05	13.00	13.09	12.55	12.65	291027
2018-01-08	12.55	13.15	12.35	13.15	566364
2018-01-09	13.25	14.55	13.05	14.00	824559
2018-01-10	13.85	14.25	13.50	13.80	670927
2018-01-11	14.10	14.75	13.70	14.65	464788
2018-01-12	14.75	15.70	14.56	15.20	689099
2018-01-16	15.35	16.30	15.15	15.65	823905
2018-01-17	15.65	16.05	15.55	15.95	579326
2018-01-18	15.85	16.00	15.50	15.70	413041
2018-01-19	15.55	15.70	14.74	14.90	662266
2018-01-22	14.90	15.30	14.75	15.25	393916
2018-01-23	15.25	15.53	14.55	14.80	476138
2018-01-24	14.75	15.05	13.95	14.65	442919
2018-01-25	14.65	14.75	14.10	14.55	257129
2018-01-26	14.50	14.70	14.10	14.65	210093
2018-01-29	14.60	15.40	14.38	15.35	365360
2018-01-30	15.95	16.10	15.30	15.85	401757
2018-01-31	16.10	16.10	15.35	15.55	249828
2018-02-01	15.40	15.60	14.96	15.35	245394
2018-02-02	15.20	15.20	14.30	14.65	317697
2018-02-05	14.50	14.65	13.85	14.00	309656
2018-02-06	13.75	15.30	13.25	15.00	355004
2018-02-07	14.90	15.70	14.60	15.10	426620
2018-02-08	15.20	15.80	14.25	14.30	728076
2018-02-09	14.60	15.30	14.35	14.80	328644
2018-02-12	14.90	15.05	14.45	14.55	332760
2018-02-13	14.55	15.35	14.45	15.20	186875
2018-02-14	15.00	15.75	14.90	15.60	175481
2018-02-15	15.65	16.30	15.60	16.20	211814
2018-02-16	16.25	17.20	16.10	16.25	198120
2018-02-20	15.85	16.75	15.70	16.30	172693
2018-02-21	16.30	16.75	16.05	16.40	104153
2018-02-22	16.45	16.55	15.80	16.05	212481
2018-02-23	16.20	16.85	15.90	15.95	393099
2018-02-26	16.10	16.23	15.65	15.90	183580
2018-02-27	15.70	16.80	15.65	15.75	198268
2018-02-28	15.65	16.40	15.65	15.85	367152
2018-03-01	15.50	16.10	14.25	14.95	767546
2018-03-02	15.00	16.10	14.85	16.00	330440
2018-03-05	16.25	17.20	16.10	16.80	1172311
2018-03-06	16.70	17.26	16.45	16.80	304137
2018-03-07	16.65	17.65	16.65	17.35	392533
2018-03-08	17.50	17.75	17.05	17.40	211378
2018-03-09	17.45	17.70	17.05	17.30	272311
2018-03-12	17.40	17.55	17.10	17.25	212612
2018-03-13	17.35	17.50	16.55	16.65	298667
2018-03-14	16.65	17.40	16.65	16.75	199175
2018-03-15	16.70	17.20	16.63	16.95	211669
2018-03-16	17.00	17.40	16.85	17.15	306708
2018-03-19	17.35	17.35	16.70	17.00	321763
2018-03-20	16.95	17.20	16.05	16.15	277813
2018-03-21	16.10	17.00	16.00	16.80	185608
2018-03-22	16.60	16.85	16.30	16.40	202502
2018-03-23	16.50	16.90	16.25	16.30	207908
2018-03-26	16.60	16.95	16.25	16.80	197467
2018-03-27	16.85	17.25	16.60	16.85	191970
2018-03-28	16.80	17.45	16.50	16.80	196538
2018-03-29	16.90	17.40	16.85	17.15	373120
2018-04-02	16.95	17.98	16.70	16.95	421910
2018-04-03	17.10	17.55	16.90	17.10	191644
2018-04-04	17.15	17.90	16.83	17.75	375293
2018-04-05	17.85	18.20	17.65	17.95	262643
2018-04-06	17.90	18.20	17.45	17.70	336005
2018-04-09	17.90	18.50	17.65	17.70	286631
2018-04-10	17.80	18.25	17.50	17.75	335505
2018-04-11	17.20	17.65	15.93	16.65	712133
2018-04-12	16.65	17.05	16.50	16.53	158598
2018-04-13	16.70	16.90	16.25	16.50	280448
2018-04-16	16.55	17.10	16.30	16.90	164475
2018-04-17	17.05	17.40	17.00	17.15	260479
2018-04-18	17.10	17.85	17.00	17.48	306536
2018-04-19	17.30	18.25	17.30	18.10	852423
2018-04-20	18.05	18.20	17.50	17.55	216412
2018-04-23	17.55	17.78	16.55	16.75	224379
2018-04-24	16.85	17.45	16.30	16.75	233923
2018-04-25	16.80	16.85	16.30	16.45	130157
2018-04-26	16.40	16.65	15.75	15.75	259306
2018-04-27	15.80	16.10	15.63	15.70	186644
2018-04-30	15.85	16.28	15.65	16.00	516823
2018-05-01	16.05	16.53	15.75	16.40	164198
2018-05-02	16.45	17.20	16.45	16.90	312215
2018-05-03	16.75	16.75	15.70	15.80	244106
2018-05-04	15.80	16.15	15.35	16.10	273239
2018-05-07	16.20	17.25	16.20	17.10	154707
2018-05-08	16.85	17.25	16.85	17.05	194624
2018-05-09	15.60	17.60	15.40	17.30	629831
2018-05-10	17.40	18.70	16.70	18.25	565390
2018-05-11	18.75	19.90	18.55	19.35	1133505
2018-05-14	19.30	19.85	19.30	19.80	310752
2018-05-15	19.55	19.70	18.61	19.55	536324
2018-05-16	19.65	19.95	19.45	19.75	435847
2018-05-17	19.50	19.65	19.10	19.40	258002
2018-05-18	19.50	19.50	18.55	18.70	359862
2018-05-21	19.00	19.00	18.05	18.15	399804
2018-05-22	18.25	18.30	17.30	17.55	322442
2018-05-23	17.40	17.70	16.53	16.70	288355
2018-05-24	16.70	16.78	16.31	16.40	212884
2018-05-25	16.45	16.75	16.30	16.55	128842
2018-05-29	16.35	16.58	15.81	16.50	224093
2018-05-30	16.60	16.80	16.35	16.50	153476
2018-05-31	16.45	16.60	16.15	16.25	196298
2018-06-01	16.35	16.45	16.05	16.30	223042
2018-06-04	16.30	16.50	15.70	15.90	224363
2018-06-05	15.90	16.35	15.75	15.95	184722
2018-06-06	15.90	16.55	15.75	16.45	199297
2018-06-07	16.40	16.45	15.30	15.45	321083
2018-06-08	15.40	15.48	14.75	14.85	369405
2018-06-11	14.75	15.25	14.60	15.10	208525
2018-06-12	15.15	15.50	14.55	15.40	246263
2018-06-13	15.40	15.60	14.95	15.60	233093
2018-06-14	15.65	15.85	15.00	15.60	377907
2018-06-15	15.45	15.80	15.35	15.80	212365
2018-06-18	15.70	15.70	14.95	15.05	195076
2018-06-19	15.10	15.50	14.80	15.50	275441
2018-06-20	15.60	16.50	15.41	16.50	195973
2018-06-21	16.35	16.65	16.20	16.55	205846
2018-06-22	16.60	16.75	16.15	16.65	578460
2018-06-25	16.55	16.55	15.85	15.90	234264
2018-06-26	16.00	16.05	15.65	15.70	87548
2018-06-27	15.75	15.75	14.85	15.35	302981
2018-06-28	15.95	16.30	14.95	15.30	344098
2018-06-29	15.25	15.25	14.70	14.90	312813
2018-07-02	14.85	14.95	14.59	14.90	259864
2018-07-03	15.00	15.25	14.60	15.15	126728
2018-07-05	15.25	15.50	15.05	15.20	136639
2018-07-06	15.10	15.50	15.10	15.40	149371
2018-07-09	15.50	16.00	15.40	15.95	165193
2018-07-10	15.90	16.30	15.65	15.80	131180
2018-07-11	15.70	15.85	15.20	15.25	113632
2018-07-12	15.40	15.83	15.25	15.55	226667
2018-07-13	15.55	15.60	15.10	15.30	237125
2018-07-16	15.35	15.55	15.05	15.20	258575
2018-07-17	15.15	15.40	15.00	15.15	226493
2018-07-18	15.20	15.20	14.05	14.15	743700
2018-07-19	14.20	14.45	13.85	13.90	299099
2018-07-20	13.95	14.25	13.80	14.15	240550
2018-07-23	14.20	14.45	13.90	14.45	445982
2018-07-24	14.45	14.75	14.30	14.65	290453
2018-07-25	14.35	14.85	14.35	14.80	170071
2018-07-26	14.85	14.85	14.55	14.70	501227
2018-07-27	14.85	14.85	14.40	14.70	309860
2018-07-30	14.65	14.95	14.50	14.90	320279
2018-07-31	14.75	15.15	14.63	15.10	230578
2018-08-01	15.20	15.75	14.80	15.30	230031
2018-08-02	15.10	15.90	14.93	15.75	248286
2018-08-03	15.75	16.10	15.45	15.85	322666
2018-08-06	15.75	16.15	15.35	15.35	267312
2018-08-07	15.65	15.65	15.05	15.15	416502
2018-08-08	15.25	16.00	15.10	15.75	432907
2018-08-09	14.50	17.15	14.01	17.00	598289
2018-08-10	16.95	18.00	16.70	17.80	608840
2018-08-13	18.15	18.70	17.55	17.95	395442
2018-08-14	18.00	18.20	17.45	17.45	798006
2018-08-15	17.45	17.85	17.08	17.20	501417
2018-08-16	17.25	17.95	17.20	17.50	289279
2018-08-17	17.40	17.55	17.19	17.30	334054
2018-08-20	17.40	17.60	17.10	17.45	249109
2018-08-21	17.50	17.75	17.20	17.60	453867
2018-08-22	17.65	18.05	17.50	17.70	340730
2018-08-23	17.70	18.00	17.60	17.95	355943
2018-08-24	17.90	18.20	17.75	17.80	284990
2018-08-27	17.95	18.33	17.38	18.15	433321
2018-08-28	18.20	18.50	17.80	18.05	299591
2018-08-29	18.10	18.15	17.75	17.95	148933
2018-08-30	17.85	17.90	17.45	17.55	174753
2018-08-31	17.50	17.75	17.20	17.35	294292
2018-09-04	17.30	17.45	16.50	16.55	281130
2018-09-05	16.55	16.78	16.05	16.20	280451
2018-09-06	16.20	16.30	15.85	15.90	248123
2018-09-07	15.90	15.90	15.10	15.40	396744
2018-09-10	15.40	15.50	15.05	15.40	223714
2018-09-11	15.35	15.85	15.28	15.55	167955
2018-09-12	15.50	15.60	15.23	15.45	137343
2018-09-13	15.50	15.75	15.40	15.60	149033
2018-09-14	15.60	15.70	15.00	15.05	155530
2018-09-17	15.05	15.45	14.65	14.70	179329
2018-09-18	17.25	17.25	15.35	15.60	713122
2018-09-19	15.65	15.85	15.20	15.70	255211
2018-09-20	15.80	16.25	15.40	16.15	200927
2018-09-21	16.20	16.20	15.30	15.40	361721
2018-09-24	15.40	15.55	15.10	15.45	192213
2018-09-25	15.50	15.85	15.45	15.85	191262
2018-09-26	15.80	16.05	15.45	15.65	155575
2018-09-27	15.60	15.90	15.50	15.85	149476
2018-09-28	15.85	16.65	15.70	16.50	322642
2018-10-01	16.45	16.87	15.82	15.99	333699
2018-10-02	15.97	15.99	15.23	15.73	442301
2018-10-03	15.76	16.48	15.49	16.07	490159
2018-10-04	16.03	16.21	15.46	15.54	353918
2018-10-05	15.51	15.81	14.74	15.10	400667
2018-10-08	15.12	15.25	14.77	15.06	328122
2018-10-09	15.07	15.47	15.07	15.22	171021
2018-10-10	15.20	15.25	14.49	14.51	267087
2018-10-11	14.41	15.55	14.37	14.46	644763
2018-10-12	14.75	14.75	13.38	13.70	645331
2018-10-15	13.65	14.47	13.36	14.20	317620
2018-10-16	14.33	15.24	14.26	15.15	631625
2018-10-17	15.08	15.66	14.87	15.30	229030
2018-10-18	15.18	15.47	14.86	15.07	285404
2018-10-19	15.02	15.34	14.72	14.81	243392
2018-10-22	14.80	14.95	13.84	13.95	297076
2018-10-23	13.81	14.17	13.60	13.91	444903
2018-10-24	13.94	14.32	13.02	13.03	359930
2018-10-25	13.17	13.41	12.84	12.89	432019
2018-10-26	12.69	12.85	12.20	12.77	360609
2018-10-29	12.76	13.54	12.69	13.14	275089
2018-10-30	13.14	13.76	12.89	13.61	269079
2018-10-31	13.65	13.84	13.05	13.59	501368
2018-11-01	13.62	14.45	13.37	14.40	273388
2018-11-02	14.49	15.22	14.25	14.40	310242
2018-11-05	14.39	14.45	13.70	14.20	341050
2018-11-06	14.17	14.30	13.73	13.91	380429
2018-11-07	13.50	14.68	12.42	13.75	635456
2018-11-08	13.68	15.01	13.60	14.77	487448
2018-11-09	14.60	15.03	14.00	14.24	435751
2018-11-12	14.24	14.55	13.97	14.01	488783
2018-11-13	14.14	14.27	13.64	13.69	217466
2018-11-14	13.81	14.01	13.25	13.61	288160
2018-11-15	13.50	13.85	13.30	13.63	216737
2018-11-16	13.42	13.94	12.97	13.11	253953
2018-11-19	13.05	13.17	12.58	12.63	259531
2018-11-20	12.41	12.64	11.91	12.44	248433
2018-11-21	12.40	13.15	12.39	12.86	167537
2018-11-23	12.77	13.30	12.77	13.01	89933
2018-11-26	13.20	13.51	12.75	13.46	309930
2018-11-27	13.41	13.55	12.93	13.24	348294
2018-11-28	13.28	13.67	13.19	13.65	251417
2018-11-29	13.64	14.08	13.43	14.03	204523
2018-11-30	14.00	14.36	13.70	14.35	181234
2018-12-03	14.41	14.69	13.91	14.02	299840
2018-12-04	14.00	14.04	13.52	13.62	306818
2018-12-06	13.53	13.75	13.10	13.72	423765
2018-12-07	13.66	13.70	12.93	12.98	170613
2018-12-10	13.01	13.09	12.39	13.01	307042
2018-12-11	13.19	13.54	12.78	13.26	344674
2018-12-12	13.46	13.77	13.33	13.38	449019
2018-12-13	13.39	13.71	12.82	13.28	190444
2018-12-14	13.16	13.16	12.48	12.52	291246
2018-12-17	12.35	12.35	11.49	11.61	290183
2018-12-18	11.70	12.03	11.43	11.70	267921
2018-12-19	11.72	11.99	11.26	11.35	178336
2018-12-20	11.35	11.40	10.76	10.91	322104
2018-12-21	10.91	10.91	10.21	10.24	487231
2018-12-24	10.10	10.17	9.68	9.90	268806
2018-12-26	9.94	10.38	9.45	10.31	288153
2018-12-27	10.21	10.21	9.71	9.90	289460
2018-12-28	9.91	10.12	9.77	9.87	285193
2018-12-31	9.88	10.09	9.67	9.79	220949
2019-01-02	9.66	10.14	9.60	10.08	257357
2019-01-03	10.07	10.40	9.53	9.93	427304
2019-01-04	10.11	11.18	10.00	11.00	738101
2019-01-07	10.84	11.81	10.48	11.59	545510
2019-01-08	11.70	12.15	11.62	12.06	355204
2019-01-09	12.14	12.48	12.12	12.40	208774
2019-01-10	12.35	12.35	11.95	12.04	251258
2019-01-11	12.01	12.45	11.97	12.39	232840
2019-01-14	12.28	12.55	12.18	12.23	455000
2019-01-15	12.26	12.88	12.23	12.87	154189
2019-01-16	12.88	13.67	12.88	12.99	356217
2019-01-17	12.94	13.43	12.74	13.34	194009
2019-01-18	13.29	13.49	12.98	13.07	161604
2019-01-22	12.95	12.95	12.34	12.51	192606
2019-01-23	12.55	12.76	12.42	12.58	98751
2019-01-24	12.57	12.93	12.53	12.90	55682
2019-01-25	12.98	13.28	12.91	13.00	88815
2019-01-28	12.82	13.08	12.50	12.72	84716
2019-01-29	12.78	12.90	12.47	12.63	63604
2019-01-30	12.74	12.91	12.62	12.86	53414
2019-01-31	12.85	13.16	12.85	13.08	98857
2019-02-01	13.09	13.14	12.88	13.04	165821
2019-02-04	13.04	13.38	13.04	13.31	99972
2019-02-05	13.35	13.55	13.24	13.43	161401
2019-02-06	13.43	13.54	13.19	13.49	112553
2019-02-07	13.38	13.57	13.21	13.55	139108
2019-02-08	13.41	13.44	12.44	12.67	152149
2019-02-11	12.67	12.77	12.05	12.73	105742
2019-02-12	12.84	13.32	12.84	13.10	146872
2019-02-13	13.14	13.28	13.02	13.12	128298
2019-02-14	13.07	13.14	12.92	13.11	96546
2019-02-15	13.18	13.66	13.12	13.60	113250
2019-02-19	13.56	13.75	13.02	13.02	123465
2019-02-20	13.01	13.01	12.57	12.77	183190
2019-02-21	12.76	13.14	12.60	12.92	136637
2019-02-22	12.95	13.59	12.95	13.27	127987
2019-02-25	13.42	13.61	13.08	13.10	166328
2019-02-26	13.10	13.31	12.82	12.92	176529
2019-02-27	12.85	12.98	12.32	12.69	168660
2019-02-28	12.56	12.84	12.35	12.52	172858
2019-03-01	12.71	12.88	12.38	12.81	144644
2019-03-04	12.81	13.09	12.59	12.95	300173
2019-03-05	12.96	13.13	12.44	12.47	209027
2019-03-06	12.45	12.45	11.58	11.67	214702
2019-03-07	11.71	11.82	11.19	11.34	178709
2019-03-08	11.34	11.45	11.18	11.33	179644
2019-03-11	11.34	11.99	11.31	11.86	290385
2019-03-12	11.88	12.64	11.85	12.50	457578
2019-03-13	12.51	13.33	11.97	13.03	827966
2019-03-14	13.01	13.46	12.62	13.18	387287
2019-03-15	13.23	13.55	12.94	13.42	575282
2019-03-18	13.34	13.92	13.25	13.62	489240
2019-03-19	13.66	14.18	13.55	14.02	289124
2019-03-20	14.00	14.12	13.55	13.67	258732
2019-03-21	13.55	14.13	13.54	13.61	216770
2019-03-22	13.43	13.47	12.62	12.66	417070
2019-03-25	12.66	12.68	11.80	11.85	233683
2019-03-26	11.94	11.94	11.43	11.60	269813
2019-03-27	11.61	11.61	11.00	11.31	229049
2019-03-28	11.31	11.49	11.02	11.32	217239
2019-03-29	11.40	11.41	11.03	11.28	242266
2019-04-01	11.39	11.77	11.20	11.54	228962
2019-04-02	11.52	12.06	11.35	11.89	263361
2019-04-03	12.02	12.13	11.68	11.75	146887
2019-04-04	11.77	11.88	11.65	11.79	106421
2019-04-05	11.85	12.10	11.77	11.79	149190
2019-04-08	11.74	11.91	11.53	11.72	64193
2019-04-09	11.67	11.75	11.48	11.60	93557
2019-04-10	11.64	11.81	11.51	11.78	71270
2019-04-11	11.83	12.10	11.63	11.69	88921
2019-04-12	11.84	11.95	11.28	11.30	182215
2019-04-15	11.32	11.59	11.16	11.25	161435
2019-04-16	11.33	11.38	9.83	9.97	592435
2019-04-17	10.04	10.11	9.14	9.85	641717
2019-04-18	9.89	10.55	9.75	10.38	744439
2019-04-22	10.38	10.75	10.37	10.56	269428
2019-04-23	10.57	11.27	10.49	10.90	363275
2019-04-24	10.90	11.17	10.65	10.89	226409
2019-04-25	10.81	11.06	10.56	11.00	128685
2019-04-26	11.02	11.17	10.89	11.08	264629
2019-04-29	11.12	11.21	10.99	11.05	120377
2019-04-30	11.10	11.11	10.38	10.83	265515
2019-05-01	10.87	10.98	10.72	10.78	223765
2019-05-02	10.78	10.87	10.61	10.81	173570
2019-05-03	10.92	11.18	10.89	11.04	133655
2019-05-06	10.84	11.31	10.84	11.26	326562
2019-05-07	11.12	11.30	10.91	10.93	156157
2019-05-08	10.88	11.05	9.76	10.67	354104
2019-05-09	10.41	10.47	9.99	10.37	285664
2019-05-10	10.31	10.53	10.11	10.47	275527
2019-05-13	10.17	10.28	9.97	10.20	338366
2019-05-14	10.27	10.71	10.14	10.22	345880
2019-05-15	10.12	10.62	10.07	10.43	312993
2019-05-16	10.45	10.69	10.23	10.26	235152
2019-05-17	10.19	10.34	10.00	10.09	374032
2019-05-20	9.99	10.10	9.62	10.00	456598
2019-05-21	10.10	10.32	10.10	10.28	530227
2019-05-22	10.19	10.28	9.93	10.23	441963
2019-05-23	10.07	10.07	9.47	9.55	472485
2019-05-24	9.57	9.72	9.30	9.55	316894
2019-05-28	9.56	9.97	9.35	9.62	446323
2019-05-29	9.54	9.54	9.01	9.14	480565
2019-05-30	9.19	9.25	8.44	8.55	532281
2019-05-31	8.45	8.71	8.25	8.57	1476404
2019-06-03	8.60	8.82	8.39	8.41	1000956
2019-06-04	8.53	9.12	8.49	8.87	388154
2019-06-05	8.94	9.07	8.50	8.56	311696
2019-06-06	8.55	8.74	8.40	8.53	393617
2019-06-07	8.54	8.95	8.47	8.76	385001
2019-06-10	8.81	8.97	8.70	8.86	287659
2019-06-11	8.99	8.99	8.51	8.76	242660
2019-06-12	8.72	8.80	8.52	8.75	237207
2019-06-13	8.80	8.98	8.76	8.95	195361
2019-06-14	8.95	8.99	8.26	8.32	408780
2019-06-17	8.35	8.97	8.23	8.89	446050
2019-06-18	8.95	9.26	8.86	8.92	376838
2019-06-19	8.93	9.13	8.83	8.89	315179
2019-06-20	9.05	9.07	8.53	8.53	181099
2019-06-21	8.51	8.56	8.21	8.38	649561
2019-06-24	8.38	8.45	7.94	8.15	322960
2019-06-25	8.14	8.21	7.94	7.94	299106
2019-06-26	7.99	8.05	7.76	8.03	278060
2019-06-27	8.07	8.27	7.89	7.94	264480
2019-06-28	7.93	8.24	7.64	8.14	1243529
2019-07-01	8.32	8.39	7.96	8.00	452461
2019-07-02	7.96	8.23	7.80	8.10	483209
2019-07-03	8.15	8.28	7.98	8.06	112438
2019-07-05	8.05	8.16	7.80	7.90	259128
2019-07-08	7.82	7.88	7.67	7.83	318134
2019-07-09	7.76	7.89	7.72	7.87	318212
2019-07-10	8.00	8.14	7.84	7.93	178615
2019-07-11	7.96	8.22	7.72	8.01	288019
2019-07-12	8.03	8.32	8.01	8.23	363909
2019-07-15	8.22	8.22	7.83	7.86	288511
2019-07-16	7.85	7.93	7.64	7.66	183351
2019-07-17	7.63	7.76	7.48	7.50	331286
2019-07-18	7.47	7.47	7.07	7.10	255306
2019-07-19	7.07	7.12	6.86	6.94	276715
2019-07-22	6.96	7.06	6.80	6.86	371143
2019-07-23	6.89	6.89	6.41	6.64	533912
2019-07-24	6.66	7.13	6.50	7.09	396120
2019-07-25	7.11	7.30	7.00	7.27	403847
2019-07-26	7.33	7.70	7.29	7.59	397748
2019-07-29	7.60	7.78	7.58	7.74	414834
2019-07-30	7.63	7.70	7.53	7.69	265977
2019-07-31	7.64	7.84	7.54	7.63	412000
2019-08-01	7.62	7.69	7.34	7.46	375977
2019-08-02	7.45	7.54	6.91	6.96	358611
2019-08-05	6.85	6.85	6.44	6.72	338337
2019-08-06	6.76	6.79	6.16	6.59	659086
2019-08-07	5.97	6.64	5.91	6.57	697992
2019-08-08	6.57	7.14	6.54	7.11	416930
2019-08-09	7.03	7.03	6.40	6.47	887837
2019-08-12	6.37	6.49	6.15	6.32	862035
2019-08-13	6.33	6.55	6.29	6.51	289266
2019-08-14	6.40	6.42	6.16	6.23	370101
2019-08-15	6.29	6.29	5.38	5.52	428265
2019-08-16	5.60	5.89	5.50	5.76	348970
2019-08-19	5.86	6.19	5.86	6.02	303912
2019-08-20	6.02	6.05	5.81	5.89	209888
2019-08-21	5.96	6.13	5.90	6.10	273477
2019-08-22	6.66	6.73	6.24	6.26	472990
2019-08-23	6.16	6.45	6.07	6.17	377518
2019-08-26	6.25	6.42	6.14	6.34	328661
2019-08-27	6.39	6.61	6.05	6.06	393838
2019-08-28	6.00	6.32	5.98	6.30	184599
2019-08-29	6.37	6.55	6.26	6.28	207781
2019-08-30	6.32	6.63	6.32	6.44	408925
2019-09-03	6.36	6.44	6.04	6.28	355255
2019-09-04	6.40	6.65	6.29	6.40	306373
2019-09-05	6.55	6.77	6.39	6.70	580781
2019-09-06	6.74	6.87	6.59	6.61	260630
2019-09-09	6.68	7.08	6.66	7.00	458156
2019-09-10	6.98	7.75	6.90	7.69	569777
2019-09-11	7.83	8.51	7.59	8.51	523444
2019-09-12	8.52	8.91	8.27	8.89	653563
2019-09-13	8.89	9.25	7.98	8.10	479374
2019-09-16	8.10	8.48	8.10	8.25	230964
2019-09-17	8.20	8.20	7.95	8.04	297977
2019-09-18	8.02	8.10	7.64	7.74	525944
2019-09-19	7.77	7.95	7.67	7.69	458109
2019-09-20	7.71	7.94	7.60	7.89	468979
2019-09-23	7.86	7.93	7.67	7.84	267535
2019-09-24	7.89	7.97	7.33	7.52	548447
2019-09-25	7.51	7.68	7.31	7.42	355679
2019-09-26	7.43	7.47	7.10	7.30	234448
2019-09-27	7.30	7.53	7.25	7.40	328301
2019-09-30	7.47	7.48	7.24	7.39	187583
2019-10-01	7.38	7.72	7.16	7.23	557809
2019-10-02	7.26	7.32	7.00	7.15	297239
2019-10-03	7.11	7.25	6.94	7.21	145266
2019-10-04	7.21	7.34	7.06	7.24	136151
2019-10-07	7.24	7.52	7.13	7.24	165198
2019-10-08	7.11	7.23	6.97	7.20	261934
2019-10-09	7.27	7.40	7.03	7.18	131398
2019-10-10	7.19	7.34	7.06	7.09	136448
2019-10-11	7.22	7.55	7.22	7.36	167821
2019-10-14	7.33	7.48	7.10	7.37	210838
2019-10-15	7.37	7.68	7.35	7.51	126958
2019-10-16	7.50	7.75	7.35	7.60	440612
2019-10-17	7.64	7.89	7.64	7.82	316067
2019-10-18	7.78	7.91	7.50	7.86	356719
2019-10-21	7.94	8.18	7.85	8.03	247411
2019-10-22	7.99	8.31	7.99	8.12	271448
2019-10-23	8.12	8.26	7.98	8.15	218815
2019-10-24	8.17	8.20	7.93	8.15	214717
2019-10-25	8.07	8.62	8.07	8.54	160830
2019-10-28	8.56	8.70	8.20	8.20	272141
2019-10-29	8.18	8.19	7.76	7.90	215942
2019-10-30	7.90	7.95	7.63	7.93	179869
2019-10-31	7.95	8.00	7.76	7.95	127617
2019-11-01	8.02	8.75	8.02	8.68	259298
2019-11-04	8.79	8.86	8.54	8.70	248611
2019-11-05	8.70	10.32	8.21	10.27	802654
2019-11-06	10.30	10.87	9.87	10.65	495277
2019-11-07	10.59	10.88	10.56	10.85	313000
2019-11-08	10.72	11.82	10.68	11.76	389861
2019-11-11	11.70	11.95	11.56	11.77	370263
2019-11-12	11.87	11.87	11.28	11.34	327475
2019-11-13	11.21	11.58	11.03	11.56	205105
2019-11-14	11.51	11.79	11.30	11.50	327124
2019-11-15	11.60	12.03	11.46	11.77	260202
2019-11-18	11.75	11.75	11.27	11.44	281458
2019-11-19	11.43	12.16	11.36	11.99	222408
2019-11-20	12.04	12.79	11.99	12.51	502558
2019-11-21	12.63	12.73	12.38	12.69	332116
2019-11-22	12.74	13.16	12.51	12.88	410337
2019-11-25	12.88	13.57	12.88	13.30	254656
2019-11-26	13.32	13.67	13.10	13.60	307434
2019-11-27	13.72	13.90	13.45	13.72	226630
2019-11-29	13.65	14.02	13.65	13.78	135350
2019-12-02	13.80	14.00	13.49	13.89	164949
2019-12-03	13.68	14.00	13.58	13.83	196486
2019-12-04	13.94	14.12	13.73	13.90	163263
2019-12-05	13.99	14.40	13.81	13.99	270501
2019-12-06	14.18	14.76	14.01	14.43	810667
2019-12-09	14.46	15.33	14.27	15.27	635378
2019-12-10	15.49	15.49	14.82	15.08	385451
2019-12-11	15.26	15.28	14.67	14.83	270515
2019-12-12	14.79	15.17	14.62	14.68	251776
2019-12-13	14.68	14.90	14.41	14.51	233248
2019-12-16	14.58	15.36	14.56	15.02	463180
2019-12-17	15.06	15.24	14.61	14.76	322909
2019-12-18	14.74	16.02	14.61	15.90	822827
2019-12-19	16.00	16.12	15.55	15.99	513541
2019-12-20	15.99	16.18	15.59	15.95	553674
2019-12-23	16.00	16.00	14.77	15.49	462216
2019-12-24	15.50	15.60	15.37	15.50	197588
2019-12-26	15.58	15.70	15.41	15.57	255401
2019-12-27	15.66	15.75	15.36	15.52	325002
2019-12-30	15.47	15.74	15.25	15.42	316064
2019-12-31	15.29	15.74	15.26	15.66	420906
2020-01-02	15.98	16.38	15.67	16.31	347539
2020-01-03	15.97	16.20	15.68	16.03	222308
2020-01-06	15.80	15.93	15.02	15.82	329487
2020-01-07	15.90	15.94	15.44	15.82	173627
2020-01-08	15.83	16.16	15.62	15.68	267162
2020-01-09	15.75	15.95	15.29	15.43	495954
2020-01-10	15.42	15.42	14.85	15.25	222303
2020-01-13	15.24	15.61	14.92	15.11	423799
2020-01-14	15.48	17.07	15.26	16.58	1241651
2020-01-15	16.60	18.08	16.60	18.04	773040
2020-01-16	18.09	18.78	18.00	18.48	481768
2020-01-17	18.00	18.89	17.72	18.43	450679
2020-01-21	18.40	18.40	17.63	18.31	627586
2020-01-22	18.45	18.89	18.18	18.62	307699
2020-01-23	18.58	18.60	17.81	18.52	315107
2020-01-24	18.65	18.65	17.44	18.07	543509
2020-01-27	17.73	18.15	17.45	17.84	484351
2020-01-28	17.84	18.37	17.75	17.85	423657
2020-01-29	17.86	18.08	17.08	17.85	427236
2020-01-30	17.65	17.90	16.44	16.92	413535
2020-01-31	16.78	17.06	16.33	16.87	344600
2020-02-03	16.92	17.60	16.73	16.96	242813
2020-02-04	17.16	17.87	17.12	17.74	281364
2020-02-05	17.97	18.27	17.78	18.12	440407
2020-02-06	18.24	18.41	17.90	17.97	443677
2020-02-07	17.87	18.32	17.58	18.01	383773
2020-02-10	18.06	18.37	17.92	18.32	232112
2020-02-11	18.35	18.80	18.19	18.55	373402
2020-02-12	18.63	18.87	18.51	18.61	220354
2020-02-13	18.55	18.72	18.27	18.37	221094
2020-02-14	18.33	18.52	17.38	18.03	306335
2020-02-18	18.00	18.38	17.74	18.23	229286
2020-02-19	18.30	19.05	18.25	19.00	445476
2020-02-20	18.94	19.60	18.80	19.55	536956
2020-02-21	19.50	19.74	18.46	18.56	335957
2020-02-24	17.83	18.64	17.25	18.05	272376
2020-02-25	18.12	18.94	17.56	17.89	395404
2020-02-26	17.99	18.45	16.81	16.89	660252
2020-02-27	16.47	17.83	15.86	17.10	479605
2020-02-28	16.51	17.37	15.95	16.42	602762
2020-03-02	16.47	16.47	15.58	16.19	735114
2020-03-03	15.55	16.08	14.59	14.75	506167
2020-03-04	15.12	15.47	14.63	15.28	338764
2020-03-05	15.20	15.20	11.71	12.14	1052850
2020-03-06	11.74	11.95	10.47	10.76	1067121
2020-03-09	10.11	10.46	9.13	9.77	877457
2020-03-10	10.18	10.36	9.21	9.97	945962
2020-03-11	9.64	9.93	8.59	8.86	967597
2020-03-12	8.31	8.46	6.98	7.01	666507
2020-03-13	7.44	7.56	6.16	6.39	677524
2020-03-16	6.06	6.06	4.67	4.68	1091906
2020-03-17	4.90	5.62	4.15	5.56	1144382
2020-03-18	5.39	5.39	4.00	5.13	774413
2020-03-19	5.04	5.93	4.56	5.80	779410
2020-03-20	5.83	6.15	5.03	5.25	1164469
2020-03-23	5.27	5.46	4.90	5.42	785551
2020-03-24	5.70	6.47	5.60	6.38	870977
2020-03-25	6.39	8.07	6.16	7.20	1171654
2020-03-26	7.36	8.66	6.83	7.00	943560
2020-03-27	6.78	6.96	6.21	6.62	968392
2020-03-30	6.59	6.89	6.34	6.81	623007
2020-03-31	6.80	7.61	6.32	6.53	1054629
2020-04-01	6.26	6.55	5.10	5.28	977104
2020-04-02	5.29	5.74	5.11	5.29	539975
2020-04-03	5.29	5.46	4.75	4.80	539689
2020-04-06	5.10	5.71	5.10	5.21	493097
2020-04-07	5.47	5.85	5.34	5.62	827418
2020-04-08	5.74	8.04	5.51	7.82	1215335
2020-04-09	8.01	8.40	7.13	7.54	1426565
2020-04-13	7.59	7.85	6.77	7.05	574926
2020-04-14	7.21	7.43	6.82	7.12	936940
2020-04-15	6.95	6.95	6.32	6.76	460817
2020-04-16	6.95	6.95	6.21	6.51	500219
2020-04-17	7.07	9.75	7.05	9.60	11860660
2020-04-20	10.00	10.78	9.22	9.32	3320080
2020-04-21	9.02	10.10	8.41	9.34	1856857
2020-04-22	9.70	9.73	8.65	9.11	1092626
2020-04-23	9.25	10.29	9.15	9.84	1281115
2020-04-24	10.09	10.17	9.51	9.97	657797
2020-04-27	10.74	11.97	10.13	11.86	1642056
2020-04-28	11.98	12.34	10.90	12.24	1393759
2020-04-29	12.33	12.85	12.02	12.20	845055
2020-04-30	11.80	12.49	11.38	11.80	619623
2020-05-01	11.40	11.65	10.56	10.82	811382
2020-05-04	10.62	10.88	10.35	10.38	513974
2020-05-05	10.77	11.88	10.55	11.24	779937
2020-05-06	11.29	11.41	10.66	10.74	582573
2020-05-07	10.85	11.15	10.04	10.12	805424
2020-05-08	10.31	11.06	10.13	10.94	1321908
2020-05-11	10.72	11.20	9.95	10.82	1003170
2020-05-12	11.24	12.94	10.98	11.07	1875860
2020-05-13	10.95	11.16	9.79	9.96	971055
2020-05-14	9.79	9.94	8.57	9.56	1140497
2020-05-15	9.57	9.91	9.29	9.87	507209
2020-05-18	10.31	12.61	10.31	12.22	1807431
2020-05-19	12.00	12.72	11.54	12.21	776733
2020-05-20	12.54	13.26	12.29	13.15	883522
2020-05-21	12.95	14.53	12.95	14.18	791632
2020-05-22	14.07	14.10	13.42	14.04	396083
2020-05-26	14.78	15.37	14.33	14.97	774880
2020-05-27	15.18	15.36	13.79	14.48	434951
2020-05-28	14.53	14.70	13.64	13.73	332130
2020-05-29	13.53	13.70	12.71	13.41	511904
2020-06-01	13.43	14.27	13.17	13.75	503830
2020-06-02	14.03	14.25	13.64	13.68	441916
2020-06-03	14.00	14.25	13.55	13.64	372967
2020-06-04	13.57	13.75	13.04	13.09	887582
2020-06-05	13.66	15.14	13.41	14.52	1049392
2020-06-08	14.99	15.92	14.86	15.90	905354
2020-06-09	15.50	15.70	14.82	15.36	530887
2020-06-10	15.19	15.19	13.42	14.71	775558
2020-06-11	13.75	13.76	11.23	11.35	1246417
2020-06-12	12.98	13.00	11.42	11.83	710478
2020-06-15	11.27	12.58	10.90	12.44	496369
2020-06-16	13.23	13.81	12.97	13.30	909379
2020-06-17	13.30	13.36	11.92	11.95	691884
2020-06-18	11.80	12.44	11.65	12.13	372168
2020-06-19	12.34	12.92	12.00	12.06	691453
2020-06-22	12.00	12.27	11.66	11.94	483202
2020-06-23	12.20	12.25	11.69	11.76	678776
2020-06-24	11.51	11.62	10.62	10.82	690364
2020-06-25	10.65	11.07	10.11	10.85	757051
2020-06-26	10.80	11.00	10.42	10.47	957758
2020-06-29	10.69	11.26	10.29	11.24	501335
2020-06-30	11.18	11.64	10.97	11.57	541161
2020-07-01	11.61	11.93	11.32	11.58	281566
2020-07-02	12.03	12.11	11.06	11.18	553295
2020-07-06	11.47	11.87	11.28	11.77	707459
2020-07-07	11.65	11.70	11.10	11.47	479381
2020-07-08	11.39	12.20	11.36	12.11	479746
2020-07-09	12.06	12.22	11.14	11.30	506764
2020-07-10	11.19	11.79	11.14	11.77	398670
2020-07-13	11.96	12.98	11.71	12.22	563645
2020-07-14	12.16	12.48	11.96	12.48	344793
2020-07-15	13.00	14.05	12.90	13.94	1057450
2020-07-16	13.81	15.00	13.78	14.71	724081
2020-07-17	14.77	15.03	14.40	14.61	461786
2020-07-20	14.68	14.97	13.40	13.40	678443
2020-07-21	13.66	14.39	13.66	14.18	311969
2020-07-22	13.84	15.63	13.84	15.16	744280
2020-07-23	15.46	16.69	15.31	15.81	1306598
2020-07-24	15.91	16.23	15.57	15.75	527445
2020-07-27	15.65	15.74	15.16	15.67	380490
2020-07-28	15.52	15.96	15.45	15.50	378608
2020-07-29	15.67	16.23	15.67	16.18	631025
2020-07-30	15.50	16.19	15.32	15.82	432963
2020-07-31	15.80	16.04	14.99	15.27	443796
2020-08-03	15.48	15.92	15.21	15.47	375838
2020-08-04	15.22	16.38	15.22	16.00	512197
2020-08-05	17.00	19.37	16.58	19.31	2010778
2020-08-06	19.00	20.27	18.73	20.19	1122457
2020-08-07	20.00	20.96	19.35	19.85	487248
2020-08-10	20.05	20.86	19.86	20.18	449111
2020-08-11	20.47	20.83	19.58	20.27	462618
2020-08-12	20.63	20.63	19.61	20.30	388139
2020-08-13	20.31	20.31	19.28	19.39	401520
2020-08-14	19.27	19.75	19.03	19.73	308583
2020-08-17	19.76	20.33	19.50	19.91	289498
2020-08-18	19.99	19.99	18.90	19.02	357083
2020-08-19	19.17	19.69	18.73	19.09	432582
2020-08-20	18.85	19.12	18.39	18.45	237988
2020-08-21	18.28	18.59	17.73	17.79	305146
2020-08-24	17.87	18.69	17.65	18.25	345027
2020-08-25	18.30	18.46	17.79	18.21	196277
2020-08-26	18.31	18.72	17.93	18.13	182101
2020-08-27	18.12	18.77	17.90	18.52	183116
2020-08-28	18.17	19.37	18.17	19.35	282028
2020-08-31	19.30	19.93	19.00	19.09	426160
2020-09-01	19.02	19.91	18.25	19.80	205541
2020-09-02	19.85	20.46	19.03	19.94	361246
2020-09-03	19.87	20.11	19.00	19.65	238599
2020-09-04	19.86	20.16	19.19	20.05	199232
2020-09-08	19.58	20.00	19.20	19.46	336234
2020-09-09	19.73	20.90	19.51	20.49	337459
2020-09-10	20.55	22.19	20.01	21.42	486737
2020-09-11	21.58	21.98	20.89	21.56	374078
2020-09-14	21.87	22.40	21.32	22.14	416040
2020-09-15	22.29	23.29	21.95	23.08	398401
2020-09-16	23.31	24.75	23.09	23.75	551538
2020-09-17	23.99	24.45	22.91	23.62	495737
2020-09-18	23.84	24.42	22.82	23.52	516258
2020-09-21	22.61	23.22	21.00	21.55	855454
2020-09-22	21.61	22.46	20.23	20.30	657144
2020-09-23	20.30	21.18	19.32	19.39	773225
2020-09-24	19.30	19.43	18.40	18.62	824541
2020-09-25	18.42	19.78	18.25	19.47	364802
2020-09-28	19.80	20.39	19.51	19.89	347820
2020-09-29	19.92	20.27	19.54	19.63	336083
2020-09-30	19.68	23.07	19.68	21.90	971566
2020-10-01	21.90	22.78	21.13	22.72	495443
2020-10-02	22.06	24.03	21.80	23.35	318360
2020-10-05	23.66	24.93	23.50	24.14	401969
2020-10-06	24.48	24.99	23.25	23.38	334024
2020-10-07	23.76	24.27	23.09	23.29	492759
2020-10-08	23.55	23.60	22.83	22.91	251075
2020-10-09	23.04	23.82	23.00	23.12	319432
2020-10-12	23.06	23.38	22.28	22.55	340811
2020-10-13	22.33	23.72	21.92	23.64	308284
2020-10-14	23.54	24.43	23.40	23.60	396825
2020-10-15	23.32	24.26	22.90	24.00	476789
2020-10-16	23.98	25.00	23.50	23.64	417943
2020-10-19	23.64	24.44	22.53	22.57	394180
2020-10-20	22.59	22.78	21.81	21.93	177549
2020-10-21	21.93	22.62	21.62	22.17	254406
2020-10-22	22.20	22.88	21.19	21.75	157013
2020-10-23	21.89	22.48	21.38	22.47	179722
2020-10-26	21.93	22.19	21.15	21.90	278466
2020-10-27	21.92	22.08	21.59	21.71	313338
2020-10-28	21.28	21.76	20.93	21.71	375290
2020-10-29	21.57	22.54	20.87	22.24	275230
2020-10-30	22.22	22.54	21.43	21.82	452067
2020-11-02	22.21	23.99	22.18	23.20	467072
2020-11-03	23.71	24.89	23.58	24.29	811103
2020-11-04	23.37	24.73	22.75	22.96	578109
2020-11-05	23.32	24.20	22.75	22.87	339877
2020-11-06	22.85	22.85	21.36	22.26	433953
2020-11-09	23.85	25.37	23.11	24.47	641316
2020-11-10	24.88	26.72	24.88	26.04	642874
2020-11-11	26.40	26.41	24.65	24.87	499831
2020-11-12	24.70	24.96	22.51	22.79	410281
2020-11-13	23.07	24.25	22.87	23.89	280760
2020-11-16	24.35	24.90	23.84	24.31	353488
2020-11-17	23.92	25.53	23.70	24.70	470285
2020-11-18	24.89	25.24	24.17	24.25	225270
2020-11-19	24.19	24.26	23.00	24.03	276681
2020-11-20	23.82	24.68	23.54	23.83	443085
2020-11-23	24.08	25.72	24.01	24.98	258048
2020-11-24	25.55	25.84	24.88	25.43	274074
2020-11-25	25.45	25.96	24.91	25.10	168997
2020-11-27	25.04	25.97	25.04	25.82	103285
2020-11-30	25.60	25.90	24.20	24.43	442974
2020-12-01	24.92	26.62	24.80	25.88	452497
2020-12-02	25.56	25.74	24.65	25.55	201610
2020-12-03	25.69	26.84	25.15	26.58	329467
2020-12-04	26.84	27.91	26.57	27.68	337060
2020-12-07	27.45	28.34	26.99	27.97	292999
2020-12-08	27.70	28.28	26.59	27.20	224725
2020-12-09	27.47	28.03	26.99	27.37	188450
2020-12-10	26.82	29.15	26.82	28.45	661242
2020-12-11	28.15	28.63	26.95	27.19	313587
2020-12-14	27.77	28.13	26.70	26.81	197922
2020-12-15	27.11	27.41	26.68	27.08	237093
2020-12-16	27.16	27.21	26.35	26.91	129447
2020-12-17	26.84	29.08	26.66	28.67	236484
2020-12-18	28.75	29.40	27.69	28.46	560557
2020-12-21	27.64	28.29	27.45	28.07	277975
2020-12-22	28.11	28.11	27.21	27.79	182279
2020-12-23	28.18	28.87	27.91	28.02	125408
2020-12-24	28.00	28.00	26.96	27.82	94614
2020-12-28	28.05	28.37	27.28	28.01	167960
2020-12-29	28.33	29.13	27.62	28.89	226379
2020-12-30	29.15	29.46	27.53	28.22	324086
2020-12-31	28.18	29.22	27.64	29.01	344602
2021-01-04	29.45	30.24	26.42	27.60	445493
2021-01-05	27.42	29.27	27.42	28.59	254369
2021-01-06	29.26	31.37	29.26	30.65	363929
2021-01-07	31.00	31.62	29.45	30.25	255321
2021-01-08	30.35	30.54	29.67	30.32	167422
2021-01-11	29.95	32.10	29.55	31.40	332214
2021-01-12	31.77	31.77	30.17	30.71	253106
2021-01-13	30.68	31.30	30.01	30.73	122127
2021-01-14	30.91	31.92	30.13	30.19	219958
2021-01-15	30.20	30.94	28.81	30.56	329646
2021-01-19	30.99	31.94	30.33	30.85	251410
2021-01-20	31.00	32.18	30.75	31.32	231123
2021-01-21	31.61	32.13	30.67	31.35	325236
2021-01-22	31.11	31.80	30.28	30.86	302299
2021-01-25	30.59	31.75	30.13	31.30	464678
2021-01-26	30.87	30.87	28.38	29.10	570943
2021-01-27	28.26	31.27	27.18	30.47	657190
2021-01-28	31.57	38.86	31.57	36.62	4723994
2021-01-29	37.06	38.04	35.63	37.28	1216772
2021-02-01	37.87	41.20	36.31	41.12	895630
2021-02-02	42.28	42.87	38.39	38.90	717830
2021-02-03	38.90	39.77	36.84	38.62	518794
2021-02-04	38.83	39.24	37.23	37.36	347327
2021-02-05	37.64	38.08	35.37	36.92	420001
2021-02-08	36.85	37.30	35.57	36.79	425248
2021-02-09	36.65	37.18	35.13	35.25	261497
2021-02-10	35.42	36.06	34.74	35.58	254804
2021-02-11	35.71	36.65	35.24	36.30	317158
2021-02-12	36.37	37.68	36.00	36.46	239849
2021-02-16	36.63	37.93	36.19	37.57	369521
2021-02-17	37.93	38.45	35.72	37.36	211314
2021-02-18	36.89	37.43	35.92	36.95	327771
2021-02-19	36.95	39.95	36.95	39.20	418455
2021-02-22	38.41	39.20	37.90	38.29	280332
2021-02-23	37.32	39.39	36.72	39.00	389690
2021-02-24	39.00	39.59	38.46	39.11	259035
2021-02-25	38.93	39.21	37.43	37.85	231765
2021-02-26	37.76	40.99	37.25	39.47	690608
2021-03-01	40.07	42.46	40.07	41.45	474901
2021-03-02	41.63	42.50	40.82	41.27	414666
2021-03-03	41.14	42.13	40.65	41.70	428173
2021-03-04	41.64	41.97	36.43	37.95	584491
2021-03-05	38.08	38.86	35.65	38.49	438680
2021-03-08	38.26	39.64	37.89	39.05	372901
2021-03-09	39.53	41.34	39.33	40.60	806234
2021-03-10	40.65	44.56	40.65	42.04	712177
2021-03-11	42.05	43.07	40.96	41.98	534928
2021-03-12	41.27	42.53	40.96	42.06	264941
2021-03-15	41.16	44.83	41.16	43.51	455081
2021-03-16	43.63	44.22	40.98	41.40	333827
2021-03-17	40.35	42.21	39.50	41.64	230446
2021-03-18	41.58	43.00	41.23	41.44	470032
2021-03-19	40.98	42.15	39.75	40.99	685274
2021-03-22	41.08	42.01	40.89	41.10	415336
2021-03-23	40.68	41.50	39.93	40.03	520547
2021-03-24	40.69	43.40	40.50	42.29	480557
2021-03-25	41.55	43.91	41.00	43.75	468362
2021-03-26	44.38	44.45	42.62	43.46	226014
2021-03-29	43.49	44.98	42.09	42.60	337170
2021-03-30	42.61	44.12	42.46	43.63	1159274
2021-03-31	43.94	44.92	43.94	44.26	591154
2021-04-01	43.73	44.89	42.85	43.60	356853
2021-04-05	43.90	44.62	43.45	43.97	273932
2021-04-06	44.27	45.95	43.47	43.62	461128
2021-04-07	43.58	44.21	42.35	43.40	285799
2021-04-08	43.40	46.20	42.70	46.04	490711
2021-04-09	46.44	47.02	44.78	45.45	268502
2021-04-12	45.25	45.53	44.15	44.44	215898
2021-04-13	44.73	44.73	42.71	43.24	237559
2021-04-14	43.45	46.40	43.45	45.80	416563
2021-04-15	45.83	45.83	43.91	44.06	230392
2021-04-16	44.20	45.25	43.78	44.19	207937
2021-04-19	44.21	44.21	42.52	43.65	302937
2021-04-20	43.13	43.97	40.76	42.60	293656
2021-04-21	43.03	46.44	41.96	46.25	505821
2021-04-22	46.18	47.72	45.71	45.92	385154
2021-04-23	46.35	48.26	45.33	48.09	327502
2021-04-26	48.75	49.80	48.00	49.46	410346
2021-04-27	49.53	49.75	48.44	49.45	244665
2021-04-28	49.50	51.50	49.18	50.59	220641
2021-04-29	51.08	52.42	49.96	50.34	274290
2021-04-30	49.81	50.05	47.86	48.20	331562
2021-05-03	48.86	50.60	48.54	50.13	285039
2021-05-04	49.69	49.91	47.49	49.39	282202
2021-05-05	50.28	50.77	48.49	50.29	250750
2021-05-06	50.89	52.71	48.62	51.96	499150
2021-05-07	51.83	52.25	50.83	51.61	204407
2021-05-10	51.51	51.61	49.92	50.44	439459
2021-05-11	48.65	52.65	48.26	51.72	265079
2021-05-12	51.38	51.38	48.89	49.03	343581
2021-05-13	49.05	51.93	49.04	50.92	344591
2021-05-14	51.78	52.88	51.10	52.13	221950
2021-05-17	52.06	52.92	50.87	52.89	221414
2021-05-18	53.18	53.18	51.65	52.08	264011
2021-05-19	51.26	52.12	50.56	51.81	435528
2021-05-20	51.67	53.58	51.58	53.48	193581
2021-05-21	53.78	54.80	51.89	52.03	274757
2021-05-24	52.50	53.37	51.09	52.59	251556
2021-05-25	53.08	54.99	52.68	53.87	265537
2021-05-26	53.85	56.64	53.85	56.18	306112
2021-05-27	57.18	58.72	56.35	58.33	332579
2021-05-28	58.84	59.74	57.11	58.53	229211
2021-06-01	59.53	59.88	58.00	59.82	324637
2021-06-02	60.15	60.99	58.27	58.43	313121
2021-06-03	58.20	59.92	56.52	59.33	407271
2021-06-04	59.84	61.07	59.06	60.55	267407
2021-06-07	60.82	63.64	60.55	63.09	431558
2021-06-08	62.97	64.27	62.01	62.36	365300
2021-06-09	62.47	63.83	61.76	63.23	272071
2021-06-10	63.72	66.25	63.24	65.60	393615
2021-06-11	66.30	67.57	65.22	65.54	315179
2021-06-14	65.01	65.13	60.85	62.67	502332
2021-06-15	62.85	65.39	60.75	64.77	313976
2021-06-16	64.57	66.06	63.38	64.32	489359
2021-06-17	64.11	66.55	63.56	66.09	549177
2021-06-18	65.07	66.06	64.24	64.72	708982
2021-06-21	62.84	67.27	62.42	66.45	558603
2021-06-22	66.09	66.46	64.19	65.48	565091
2021-06-23	64.85	65.45	63.08	63.93	348250
2021-06-24	64.49	66.97	64.20	66.79	390243
2021-06-25	67.75	69.58	66.48	67.05	1155784
2021-06-28	67.39	67.60	65.15	66.55	422539
2021-06-29	67.06	68.25	65.58	65.90	423753
2021-06-30	65.44	67.20	64.64	66.62	308175
2021-07-01	66.52	67.23	64.78	65.20	342291
2021-07-02	64.97	65.76	63.81	65.33	260718
2021-07-06	66.00	66.00	62.58	63.07	463310
2021-07-07	62.49	63.88	61.23	62.30	809809
2021-07-08	60.83	62.59	59.28	61.61	416484
2021-07-09	62.51	63.90	61.71	62.56	196810
2021-07-12	62.17	63.63	61.04	63.10	224163
2021-07-13	63.00	63.57	61.44	62.04	173154
2021-07-14	62.42	63.00	59.08	59.28	183381
2021-07-15	58.87	59.93	58.30	58.93	208272
2021-07-16	59.48	60.87	57.21	57.86	278364
2021-07-19	56.50	58.33	55.60	56.12	352835
2021-07-20	56.60	60.01	56.46	58.66	825109
2021-07-21	59.33	60.80	58.80	59.89	613231
2021-07-22	59.73	59.81	55.87	55.93	533378
2021-07-23	56.57	58.05	55.72	56.35	406373
2021-07-26	56.20	56.63	54.80	55.97	227771
2021-07-27	55.57	56.19	54.95	55.41	164532
2021-07-28	55.41	56.07	53.98	55.26	188456
2021-07-29	55.49	56.16	55.04	55.27	204174
2021-07-30	54.73	56.14	54.31	54.56	140728
2021-08-02	54.75	56.84	54.38	54.54	218637
2021-08-03	54.61	56.72	53.22	56.42	306634
2021-08-04	53.74	54.65	46.51	47.98	1190453
2021-08-05	47.92	50.09	47.85	49.04	372220
2021-08-06	49.44	51.03	49.44	50.33	323735
2021-08-09	49.86	49.86	47.75	47.85	291617
2021-08-10	47.63	47.63	45.42	45.69	433991
2021-08-11	45.83	46.28	44.38	45.82	365916
2021-08-12	46.21	46.77	45.48	45.93	180945
2021-08-13	46.32	47.36	46.00	46.79	405115
2021-08-16	46.42	47.60	45.91	47.40	352612
2021-08-17	46.64	46.97	43.61	44.20	298980
2021-08-18	44.39	46.30	44.36	44.50	520534
2021-08-19	43.85	44.00	42.30	43.06	327441
2021-08-20	42.42	43.93	41.70	43.79	337431
2021-08-23	44.23	44.83	43.48	44.74	297755
2021-08-24	45.01	46.36	44.61	45.93	351909
2021-08-25	45.78	47.45	45.41	46.53	299512
2021-08-26	46.40	47.41	46.00	46.41	266415
2021-08-27	46.69	48.22	46.56	47.82	225309
2021-08-30	48.17	50.36	47.32	49.13	419285
2021-08-31	49.02	49.59	47.86	49.20	347130
2021-09-01	49.61	50.54	48.52	50.30	422500
2021-09-02	50.55	52.40	50.55	52.19	283982
2021-09-03	51.91	52.61	51.27	51.57	290257
2021-09-07	51.24	51.43	49.84	50.29	333907
2021-09-08	50.39	50.53	48.89	49.32	424847
2021-09-09	49.27	50.91	49.23	49.77	279473
2021-09-10	49.99	50.76	47.66	48.12	396434
2021-09-13	48.49	48.73	46.15	47.65	469858
2021-09-14	48.14	48.14	45.60	45.98	274173
2021-09-15	45.58	47.16	44.69	46.78	418415
2021-09-16	47.08	47.37	45.81	46.55	200095
2021-09-17	46.92	48.30	45.81	46.50	419892
2021-09-20	45.39	45.53	43.68	44.40	294216
2021-09-21	44.89	46.24	44.24	45.56	379569
2021-09-22	45.83	46.59	45.45	45.83	128955
2021-09-23	46.24	46.94	45.61	46.19	415494
2021-09-24	45.87	46.08	41.88	42.00	549896
2021-09-27	42.00	42.92	41.04	42.38	432122
2021-09-28	42.77	43.16	41.60	41.90	432016
2021-09-29	42.01	42.92	41.30	42.34	401261
2021-09-30	42.56	43.65	41.70	42.34	820723
2021-10-01	42.71	45.42	42.07	45.10	505306
2021-10-04	44.82	45.95	42.72	43.03	366123
2021-10-05	43.17	44.29	42.48	42.90	402757
2021-10-06	42.38	42.72	41.05	41.50	294563
2021-10-07	41.78	42.56	41.35	41.56	380441
2021-10-08	41.52	41.60	39.11	39.30	296642
2021-10-11	39.37	39.52	37.83	37.90	295593
2021-10-12	38.30	39.06	37.63	38.88	334347
2021-10-13	39.10	39.86	38.20	39.44	399871
2021-10-14	39.95	40.88	39.01	39.23	272259
2021-10-15	40.24	41.50	38.79	40.98	264201
2021-10-18	41.23	42.09	40.81	41.94	271870
2021-10-19	42.09	43.63	41.81	42.67	168123
2021-10-20	42.72	43.42	42.25	42.47	148483
2021-10-21	42.76	43.74	42.19	43.20	160745
2021-10-22	42.96	43.80	42.15	43.53	142048
2021-10-25	43.53	44.12	41.65	41.97	185535
2021-10-26	42.18	42.32	40.19	41.03	249149
2021-10-27	42.16	42.26	39.54	40.07	124372
2021-10-28	40.19	41.49	40.19	40.89	142210
2021-10-29	40.63	41.50	39.94	41.14	286003
2021-11-01	41.03	41.79	40.04	40.79	283150
2021-11-02	40.77	41.30	39.57	41.05	245054
2021-11-03	47.37	48.88	45.43	48.02	588152
2021-11-04	47.88	49.06	46.45	47.49	394730
2021-11-05	46.82	51.11	46.82	50.10	308954
2021-11-08	47.61	48.37	45.63	48.18	719871
2021-11-09	49.75	53.10	49.35	52.30	2722167
2021-11-10	52.25	53.64	51.50	51.50	952136
2021-11-11	51.44	52.00	49.24	50.41	468763
2021-11-12	50.33	51.57	49.70	51.24	293506
2021-11-15	51.75	51.84	50.27	51.04	339454
2021-11-16	50.64	51.72	50.37	51.37	523794
2021-11-17	51.35	51.92	50.48	51.35	364347
2021-11-18	51.21	51.61	48.99	49.23	457644
2021-11-19	48.52	49.68	47.67	48.39	368121
2021-11-22	48.71	49.10	47.04	47.71	453057
2021-11-23	47.41	48.02	46.29	47.05	421016
2021-11-24	46.67	47.12	45.26	45.94	275472
2021-11-26	44.50	45.00	42.12	43.74	300494
2021-11-29	46.17	47.02	44.62	45.48	491386
2021-11-30	47.48	47.49	43.82	44.36	353537
2021-12-01	45.64	46.22	42.36	42.36	294105
2021-12-02	42.45	46.27	42.11	46.11	450659
2021-12-03	46.66	47.05	44.58	45.26	423703
2021-12-06	45.53	47.86	44.37	47.77	454992
2021-12-07	48.43	51.85	48.23	50.27	380772
2021-12-08	50.32	52.58	50.01	51.61	259310
2021-12-09	51.07	51.89	49.40	49.64	239100
2021-12-10	50.17	51.74	49.01	50.51	234283
2021-12-13	50.50	50.94	48.61	49.57	267112
2021-12-14	48.40	50.48	48.09	48.69	302725
2021-12-15	48.80	49.40	47.04	49.06	289534
2021-12-16	49.79	49.79	45.68	45.73	506836
2021-12-17	45.43	47.95	43.97	46.87	639131
2021-12-20	45.65	45.96	43.55	45.75	254692
2021-12-21	46.44	49.44	46.44	49.35	229476
2021-12-22	49.45	52.47	49.27	52.40	316512
2021-12-23	52.51	54.61	52.02	53.49	262328
2021-12-27	53.87	54.91	53.14	54.36	332847
2021-12-28	54.34	55.59	53.08	54.00	241405
2021-12-29	53.87	54.45	52.91	53.32	184567
2021-12-30	53.12	55.32	53.12	53.28	246935
2021-12-31	52.98	54.42	52.18	53.41	608477
2022-01-03	52.02	55.15	52.02	55.07	385407
2022-01-04	55.13	56.68	53.55	54.63	396655
2022-01-05	54.63	55.31	49.80	49.98	379558
2022-01-06	49.73	50.38	47.85	47.98	344649
2022-01-07	48.25	48.90	44.84	45.29	557792
2022-01-10	44.93	44.98	42.41	44.81	604350
2022-01-11	45.03	47.17	43.94	46.91	483126
2022-01-12	47.03	48.24	45.27	45.89	192262
2022-01-13	46.15	48.35	45.34	47.10	326330
2022-01-14	46.36	47.93	45.80	47.69	336920
2022-01-18	47.76	47.76	45.03	45.12	623359
2022-01-19	44.90	45.65	43.60	43.70	329097
2022-01-20	44.11	46.10	43.79	44.86	469962
2022-01-21	44.15	44.73	42.05	42.09	291181
2022-01-24	40.80	44.31	40.44	44.00	529743
2022-01-25	42.91	44.30	41.38	42.39	265397
2022-01-26	44.07	45.37	42.31	42.95	327744
2022-01-27	42.58	43.34	40.80	41.21	286394
2022-01-28	40.92	42.64	39.78	42.62	483034
2022-01-31	41.86	43.55	41.54	42.67	410898
2022-02-01	42.95	45.06	41.81	44.80	376708
2022-02-02	45.42	46.10	43.99	46.00	342120
2022-02-03	45.17	47.03	44.78	46.42	426747
2022-02-04	46.06	46.55	42.86	45.47	512461
2022-02-07	45.30	46.14	43.72	44.76	413677
2022-02-08	44.84	47.47	42.96	47.46	308147
2022-02-09	48.03	50.13	48.03	49.29	432123
2022-02-10	47.91	52.16	47.39	49.93	453932
2022-02-11	49.95	50.87	47.52	48.47	414749
2022-02-14	48.48	49.79	46.94	47.08	318591
2022-02-15	48.28	50.69	47.69	50.47	213514
2022-02-16	50.39	51.92	49.44	51.47	312996
2022-02-17	50.50	51.40	49.26	49.78	170758
2022-02-18	49.54	50.44	47.92	48.17	351686
2022-02-22	47.48	48.22	46.42	47.12	410417
2022-02-23	47.62	47.62	45.28	45.37	339047
2022-02-24	43.17	49.55	41.64	49.33	469405
2022-02-25	49.65	52.14	48.34	52.01	387649
2022-02-28	50.63	53.65	50.63	52.27	503545
2022-03-01	52.64	56.13	50.62	54.44	738550
2022-03-02	54.96	58.41	54.39	56.42	625988
2022-03-03	56.33	57.21	54.48	54.99	332820
2022-03-04	53.88	55.43	52.43	52.82	441163
2022-03-07	53.06	53.06	50.76	51.64	441448
2022-03-08	51.69	53.09	50.48	52.09	665590
2022-03-09	53.83	58.74	53.83	56.74	357178
2022-03-10	55.10	57.22	54.37	54.51	412716
2022-03-11	55.33	55.76	53.87	54.03	352802
2022-03-14	53.56	54.61	49.91	50.44	230707
2022-03-15	50.68	50.93	47.96	50.87	571301
2022-03-16	51.97	53.33	49.47	52.05	478274
2022-03-17	50.93	54.18	50.93	53.51	353199
2022-03-18	52.67	54.56	51.42	53.06	427462
2022-03-21	53.11	54.18	51.28	51.99	336560
2022-03-22	51.39	53.96	51.38	53.86	471982
2022-03-23	53.41	53.77	52.43	52.98	233086
2022-03-24	53.50	53.70	52.69	53.50	306011
2022-03-25	53.60	53.86	51.90	53.77	473275
2022-03-28	53.45	54.41	52.47	53.90	173781
2022-03-29	54.70	56.60	54.22	55.82	349038
2022-03-30	55.01	56.40	54.82	55.36	409594
2022-03-31	55.21	55.77	54.14	55.05	317189
2022-04-01	55.20	56.47	54.47	55.42	286357
2022-04-04	55.97	56.40	54.06	54.30	245971
2022-04-05	53.96	54.60	52.32	52.41	289514
2022-04-06	51.69	52.75	50.41	52.64	478447
2022-04-07	52.75	53.95	52.66	53.17	347811
2022-04-08	52.89	54.21	52.28	52.87	394023
2022-04-11	52.61	53.59	51.76	51.95	249026
2022-04-12	52.38	54.81	52.37	54.01	327762
2022-04-13	54.18	55.19	54.00	54.91	184410
2022-04-14	55.07	56.06	55.07	55.85	128442
2022-04-18	55.58	55.76	53.97	54.77	223315
2022-04-19	54.43	58.00	53.82	56.97	261464
2022-04-20	57.08	61.75	57.08	61.69	464681
2022-04-21	62.03	63.87	60.00	60.14	769475
2022-04-22	58.90	59.10	48.74	50.12	1112461
2022-04-25	49.63	54.40	49.00	52.33	682986
2022-04-26	50.92	52.47	49.94	51.17	479467
2022-04-27	51.09	53.12	50.84	52.24	356192
2022-04-28	53.16	53.16	49.13	52.68	576039
2022-04-29	51.90	53.62	50.82	51.16	318562
2022-05-02	51.00	51.84	49.58	51.22	585712
2022-05-03	53.52	57.98	53.33	54.91	1050214
2022-05-04	55.78	57.65	53.06	56.95	620820
2022-05-05	56.72	57.66	52.63	53.20	584925
2022-05-06	52.46	54.98	50.86	51.62	505064
2022-05-09	50.52	50.60	46.49	47.22	475338
2022-05-10	48.32	49.23	46.34	47.87	564927
2022-05-11	48.42	48.51	42.82	43.02	629002
2022-05-12	42.55	44.37	40.60	42.16	1216607
2022-05-13	42.90	45.97	42.15	45.03	613969
2022-05-16	44.75	46.09	43.77	43.85	336990
2022-05-17	43.79	46.47	43.28	46.43	538957
2022-05-18	45.33	46.22	40.46	40.83	591274
2022-05-19	40.15	41.02	38.70	38.79	917070
2022-05-20	39.49	40.32	36.96	39.70	899782
2022-05-23	40.19	40.92	38.01	39.66	539127
2022-05-24	38.91	39.12	37.34	39.05	484687
2022-05-25	38.76	40.29	37.57	39.83	523977
2022-05-26	39.86	40.25	39.02	39.77	385957
2022-05-27	40.24	40.84	39.03	40.24	675101
2022-05-31	39.81	40.09	38.85	39.20	444966
2022-06-01	39.46	39.48	37.10	37.69	485133
2022-06-02	37.60	40.30	37.43	40.30	539538
2022-06-03	40.15	40.80	39.47	39.95	445458
2022-06-06	40.00	40.29	37.74	38.43	442888
2022-06-07	37.87	39.71	37.79	39.62	379545
2022-06-08	39.09	39.82	38.64	38.83	431999
2022-06-09	38.31	38.46	35.24	35.67	696491
2022-06-10	34.51	35.37	33.13	33.36	682204
2022-06-13	31.16	32.43	30.79	30.93	755850
2022-06-14	31.10	31.10	28.80	30.82	1140037
2022-06-15	29.28	30.44	27.58	28.82	1241539
2022-06-16	27.83	28.29	26.66	28.21	726484
2022-06-17	28.21	29.99	28.21	28.42	719872
2022-06-21	29.03	29.22	27.51	27.55	369737
2022-06-22	27.00	29.38	27.00	28.48	430720
2022-06-23	29.03	30.41	28.23	30.13	518102
2022-06-24	30.44	32.07	30.23	30.57	1253923
2022-06-27	31.19	31.40	29.79	30.37	363073
2022-06-28	30.54	31.57	30.03	30.26	397011
2022-06-29	30.27	30.70	29.40	30.11	650939
2022-06-30	29.37	29.58	28.46	28.92	786083
2022-07-01	28.76	31.64	28.33	31.28	727754
2022-07-05	30.81	31.58	30.00	31.54	463853
2022-07-06	31.35	31.35	29.10	29.50	538570
2022-07-07	30.00	31.36	29.76	30.79	378826
2022-07-08	30.49	31.95	30.44	31.02	471004
2022-07-11	30.60	30.96	29.62	29.80	262270
2022-07-12	29.82	30.49	29.39	29.86	340107
2022-07-13	28.81	30.35	28.75	30.03	206585
2022-07-14	29.32	30.57	29.10	30.41	262376
2022-07-15	31.25	33.83	30.49	33.75	630724
2022-07-18	34.11	34.95	33.33	33.57	480388
2022-07-19	34.39	36.67	34.23	36.50	582286
2022-07-20	36.50	37.74	36.27	37.18	631990
2022-07-21	36.86	38.62	36.55	38.46	724712
2022-07-22	39.05	40.07	37.81	38.19	881498
2022-07-25	38.32	39.05	37.05	37.77	377190
2022-07-26	37.49	38.01	37.02	37.46	315109
2022-07-27	37.95	39.12	37.63	38.93	351724
2022-07-28	38.88	39.70	37.36	38.78	401794
2022-07-29	38.67	39.94	37.87	39.38	580143
2022-08-01	38.73	39.46	37.49	37.55	979957
2022-08-02	36.90	37.51	34.34	34.77	1131492
2022-08-03	34.87	36.89	34.43	36.63	704928
2022-08-04	36.70	38.24	35.56	36.01	296662
2022-08-05	35.43	37.87	35.09	36.90	229498
2022-08-08	37.28	37.92	35.03	37.00	186913
2022-08-09	36.92	37.21	36.07	36.32	274619
2022-08-10	37.34	37.86	36.77	37.83	435338
2022-08-11	38.34	38.68	37.15	37.17	291476
2022-08-12	37.50	38.15	37.24	37.70	180623
2022-08-15	37.42	38.42	36.68	38.39	209604
2022-08-16	38.55	38.55	36.06	36.50	346748
2022-08-17	35.77	35.78	34.43	35.26	232577
2022-08-18	34.98	35.94	34.98	35.42	319236
2022-08-19	34.76	35.00	33.92	34.09	267183
2022-08-22	33.55	34.08	33.38	33.52	281280
2022-08-23	33.65	34.45	33.00	33.05	328843
2022-08-24	32.96	33.64	32.62	33.10	374048
2022-08-25	33.28	33.32	32.18	32.43	510943
2022-08-26	32.51	32.73	29.43	29.51	573119
2022-08-29	29.00	29.52	28.20	29.13	769806
2022-08-30	29.49	29.69	27.60	27.67	588985
2022-08-31	28.35	28.55	27.28	27.53	353405
2022-09-01	26.75	27.24	24.05	26.06	997210
2022-09-02	26.59	27.15	25.99	26.28	445242
2022-09-06	26.50	27.15	26.00	27.01	408267
2022-09-07	26.90	28.91	26.37	28.81	418457
2022-09-08	28.09	29.72	28.09	28.94	308898
2022-09-09	29.19	30.90	28.90	30.47	449548
2022-09-12	30.56	31.91	30.48	31.44	466241
2022-09-13	30.04	30.48	29.28	29.60	434289
2022-09-14	29.50	29.71	28.26	29.66	518512
2022-09-15	29.24	30.52	29.23	29.29	447058
2022-09-16	28.55	28.55	26.12	27.51	729938
2022-09-19	26.71	27.55	26.10	27.30	512099
2022-09-20	26.58	27.80	26.45	26.58	578320
2022-09-21	26.90	27.60	26.27	26.79	869003
2022-09-22	26.43	26.92	24.43	24.91	1021702
2022-09-23	24.38	24.87	24.01	24.80	510762
2022-09-26	24.47	25.39	23.53	23.79	551821
2022-09-27	24.05	24.76	23.33	23.51	390189
2022-09-28	23.73	25.25	23.67	25.02	553126
2022-09-29	24.44	24.87	23.60	24.83	402154
2022-09-30	24.87	25.36	23.35	23.40	407611
2022-10-03	23.73	25.26	23.40	24.85	730054
2022-10-04	25.65	26.89	25.65	26.26	556582
2022-10-05	25.47	26.20	24.94	25.97	342959
2022-10-06	25.77	26.30	25.30	25.36	298040
2022-10-07	24.82	25.58	24.03	24.45	516548
2022-10-10	24.61	24.85	23.74	24.44	377488
2022-10-11	24.18	24.75	23.14	24.39	695533
2022-10-12	24.40	24.73	23.92	24.56	335852
2022-10-13	23.53	25.44	23.03	24.98	475840
2022-10-14	25.32	25.63	24.50	24.75	405918
2022-10-17	25.42	26.87	25.42	26.45	480262
2022-10-18	27.36	28.41	26.69	27.27	962425
2022-10-19	26.81	27.06	25.99	26.15	495493
2022-10-20	26.13	27.28	25.83	26.27	559410
2022-10-21	24.75	24.75	20.46	24.33	2035355
2022-10-24	24.53	26.03	23.98	25.80	844358
2022-10-25	26.07	28.26	26.07	26.68	449183
2022-10-26	27.01	28.65	26.89	27.34	1696170
2022-10-27	27.67	28.05	26.94	27.10	464017
2022-10-28	27.06	27.54	26.28	27.39	457904
2022-10-31	27.38	27.69	26.72	27.19	465631
2022-11-01	27.73	28.39	27.40	28.15	706713
2022-11-02	27.98	27.98	25.37	25.37	505013
2022-11-03	24.79	25.82	24.25	25.69	509436
2022-11-04	26.07	26.81	24.53	26.00	458911
2022-11-07	26.04	26.05	24.81	25.25	1309187
2022-11-08	23.91	26.71	23.34	24.64	1349549
2022-11-09	24.38	24.98	22.03	22.30	739748
2022-11-10	23.73	28.97	23.73	28.89	1170286
2022-11-11	28.86	31.03	28.70	29.78	990501
2022-11-14	29.06	29.71	27.46	28.02	466996
2022-11-15	28.52	29.23	27.83	29.00	642425
2022-11-16	28.75	28.97	26.86	27.19	321943
2022-11-17	26.35	27.25	25.81	27.02	657788
2022-11-18	27.85	28.02	26.51	27.29	360542
2022-11-21	24.52	25.81	24.00	25.17	8358873
2022-11-22	25.21	26.50	24.49	25.74	1920086
2022-11-23	26.57	27.76	26.08	27.49	2948905
2022-11-25	27.68	28.54	27.54	28.23	593516
2022-11-28	27.41	28.18	25.78	26.55	2575263
2022-11-29	26.47	27.12	25.94	26.90	826903
2022-11-30	26.96	28.50	26.56	28.31	1955263
2022-12-01	28.58	29.07	27.87	28.56	970076
2022-12-02	27.93	29.29	27.66	29.20	589262
2022-12-05	28.85	28.96	28.11	28.60	447288
2022-12-06	28.47	28.48	25.87	26.40	755425
2022-12-07	26.20	27.26	25.93	26.72	686630
2022-12-08	26.97	27.95	26.18	26.69	616344
2022-12-09	26.41	26.74	25.38	25.53	731999
2022-12-12	25.60	25.85	24.94	25.41	701089
2022-12-13	27.06	27.36	25.82	26.56	896644
2022-12-14	26.44	27.29	26.33	26.60	657500
2022-12-15	25.84	26.71	24.98	26.05	702588
2022-12-16	25.21	26.58	25.21	26.42	1144907
2022-12-19	26.65	27.12	25.32	25.45	806162
2022-12-20	24.95	26.50	24.95	26.24	618474
2022-12-21	26.75	27.66	26.57	27.20	392662
2022-12-22	26.75	26.92	25.96	26.86	391473
2022-12-23	26.73	27.37	26.20	26.67	313657
2022-12-27	26.84	28.42	26.03	26.51	302969
2022-12-28	26.35	26.74	25.85	26.39	415979
2022-12-29	26.69	28.02	25.96	27.56	567567
2022-12-30	27.16	27.91	26.90	27.86	392492
2023-01-03	28.52	28.58	25.96	26.30	857841
2023-01-04	26.79	28.05	26.63	27.75	679670
2023-01-05	27.50	27.50	26.41	26.71	639772
2023-01-06	27.03	28.44	26.66	27.84	757248
2023-01-09	28.32	28.94	27.17	28.59	969132
2023-01-10	28.42	31.10	28.36	29.86	944011
2023-01-11	29.91	30.35	28.79	29.88	568374
2023-01-12	30.49	31.62	29.58	30.75	536185
2023-01-13	30.33	32.62	29.53	32.20	833357
2023-01-17	31.96	32.60	31.56	32.27	474064
2023-01-18	32.51	33.58	31.76	31.93	706138
2023-01-19	31.40	32.41	30.69	32.23	699952
2023-01-20	32.46	33.18	32.08	33.00	484961
2023-01-23	32.98	34.46	32.39	34.00	856543
2023-01-24	33.66	33.92	32.05	32.20	495808
2023-01-25	31.74	32.49	31.55	32.45	677057
2023-01-26	32.80	33.71	32.14	32.36	557077
2023-01-27	31.94	33.13	31.30	32.64	771974
2023-01-30	32.21	32.21	31.53	31.97	424218
2023-01-31	32.01	33.41	32.01	33.20	499218
2023-02-01	33.17	35.21	33.01	34.66	441095
2023-02-02	35.14	36.31	35.13	35.94	655270
2023-02-03	35.12	36.32	35.03	35.41	611310
2023-02-06	34.89	35.32	33.75	34.33	479046
2023-02-07	34.02	34.37	33.06	33.80	698508
2023-02-08	33.41	34.01	32.98	33.33	813279
2023-02-09	33.90	34.69	33.24	33.26	804594
2023-02-10	32.96	34.30	32.93	34.03	501107
2023-02-13	34.04	34.48	32.73	34.43	731478
2023-02-14	34.20	35.00	33.88	34.71	457724
2023-02-15	34.43	35.68	34.23	35.60	472757
2023-02-16	34.95	35.97	34.81	35.27	723895
2023-02-17	35.08	35.43	34.63	35.00	471397
2023-02-21	34.50	34.94	31.13	33.84	931451
2023-02-22	33.89	34.68	33.67	34.39	726898
2023-02-23	34.84	35.36	33.74	34.92	533345
2023-02-24	34.08	34.45	32.80	33.69	559889
2023-02-27	34.21	34.85	33.19	34.00	881926
2023-02-28	33.72	34.24	32.36	33.45	1624520
2023-03-01	35.00	36.23	32.53	33.99	1361078
2023-03-02	33.50	33.50	32.53	32.86	885563
2023-03-03	33.27	34.22	33.02	33.98	690856
2023-03-06	34.07	34.17	33.11	33.27	585051
2023-03-07	33.26	33.53	31.74	32.21	666411
2023-03-08	32.39	33.53	31.88	33.34	430790
2023-03-09	33.36	33.89	31.65	31.71	464577
2023-03-10	31.59	31.68	29.83	30.29	701036
2023-03-13	29.55	30.69	28.98	30.11	671483
2023-03-14	31.37	31.78	30.61	31.13	741459
2023-03-15	30.10	31.33	29.93	31.06	721583
2023-03-16	30.32	32.22	30.28	32.18	678043
2023-03-17	32.09	32.09	30.82	31.25	1476365
2023-03-20	31.41	32.14	31.28	31.66	498599
2023-03-21	32.66	33.44	32.04	33.09	689769
2023-03-22	33.08	33.51	31.84	31.84	403464
2023-03-23	32.02	32.75	31.11	31.65	357048
2023-03-24	31.02	31.63	30.78	31.59	583045
2023-03-27	32.10	32.25	31.63	31.90	264208
2023-03-28	31.60	32.05	31.17	31.36	235643
2023-03-29	32.03	32.91	31.38	32.70	689438
2023-03-30	33.20	33.75	32.71	33.12	416676
2023-03-31	33.46	34.61	33.12	34.47	731276
2023-04-03	34.72	35.07	33.88	34.53	711898
2023-04-04	34.69	34.99	33.91	34.54	477959
2023-04-05	34.22	34.94	33.95	34.73	534333
2023-04-06	34.89	35.57	34.25	35.26	620439
2023-04-10	34.87	35.86	34.53	35.79	472082
2023-04-11	35.96	36.58	35.90	36.45	389936
2023-04-12	36.75	37.13	36.27	36.58	741753
2023-04-13	36.99	37.47	36.72	36.97	465520
2023-04-14	37.01	37.73	36.60	36.91	562398
2023-04-17	36.91	37.21	36.39	36.89	369086
2023-04-18	37.28	38.17	37.20	37.83	472029
2023-04-19	37.59	38.66	37.58	38.40	663657
2023-04-20	38.05	38.18	37.25	37.70	537918
2023-04-21	38.88	40.43	38.88	40.35	826417
2023-04-24	40.38	40.80	39.71	39.79	528883
2023-04-25	39.79	40.99	39.45	39.49	540523
2023-04-26	39.31	39.98	38.93	39.53	452333
2023-04-27	39.91	39.91	39.03	39.27	358410
2023-04-28	39.13	39.67	38.99	39.66	648698
2023-05-01	39.69	40.29	39.08	39.37	759011
2023-05-02	41.00	41.80	35.71	37.16	1758852
2023-05-03	37.57	37.72	36.54	36.77	727722
2023-05-04	36.44	36.78	34.45	34.72	737923
2023-05-05	35.02	35.87	34.92	35.21	821150
2023-05-08	35.19	35.40	34.74	35.07	432485
2023-05-09	34.78	35.42	34.26	34.80	542133
2023-05-10	35.55	36.20	35.10	35.97	426127
2023-05-11	35.80	35.80	34.87	35.18	522335
2023-05-12	35.60	35.98	35.03	35.36	404498
2023-05-15	35.43	36.22	35.03	36.12	429348
2023-05-16	35.70	35.88	35.04	35.69	357383
2023-05-17	36.12	36.86	35.38	36.68	459998
2023-05-18	36.57	37.00	36.21	36.96	307251
2023-05-19	37.25	37.35	36.54	36.88	595057
2023-05-22	36.98	38.25	36.90	38.20	548547
2023-05-23	38.07	38.55	36.23	36.27	663125
2023-05-24	35.86	35.88	34.92	35.16	652053
2023-05-25	35.19	35.36	33.95	34.13	479477
2023-05-26	34.21	35.47	34.04	35.38	464786
2023-05-30	35.53	36.80	35.53	36.48	337851
2023-05-31	36.36	37.62	35.96	37.48	549459
2023-06-01	37.50	38.59	36.99	38.16	450105
2023-06-02	39.96	40.53	39.24	39.78	925546
2023-06-05	39.53	39.93	38.39	38.91	609434
2023-06-06	38.89	39.42	38.60	38.88	598493
2023-06-07	39.50	40.32	38.33	38.70	677886
2023-06-08	38.52	39.63	37.90	39.62	510295
2023-06-09	39.62	39.93	38.72	38.85	382624
2023-06-12	39.19	39.47	38.58	39.26	444554
2023-06-13	39.32	39.84	38.58	39.12	656462
2023-06-14	41.70	44.59	40.00	41.09	1994027
2023-06-15	40.75	42.65	40.55	42.27	807451
2023-06-16	42.50	42.75	40.86	41.02	1550552
2023-06-20	40.94	41.69	40.57	41.45	1073643
2023-06-21	41.07	41.95	40.65	41.35	845594
2023-06-22	41.07	41.66	40.75	41.34	703638
2023-06-23	40.62	41.43	40.30	40.46	2789433
2023-06-26	40.46	42.26	40.29	42.02	716158
2023-06-27	42.00	43.36	41.80	43.28	605376
2023-06-28	43.08	44.65	43.08	44.56	456154
2023-06-29	44.36	45.27	44.36	45.09	860012
2023-06-30	45.50	45.79	44.96	44.99	708127
2023-07-03	44.59	44.93	43.45	43.65	461711
2023-07-05	43.48	44.10	42.71	43.00	771259
2023-07-06	42.06	42.35	41.16	41.77	1103533
2023-07-07	41.77	43.02	41.77	42.49	447428
2023-07-10	42.35	43.75	42.35	43.44	680536
2023-07-11	43.88	44.26	42.92	42.95	515912
2023-07-12	43.77	44.40	43.21	43.91	562868
2023-07-13	43.95	44.60	43.65	44.54	697867
2023-07-14	44.34	44.88	43.82	44.07	509748
2023-07-17	44.12	44.58	43.79	44.06	535590
2023-07-18	44.23	44.50	43.23	43.39	616843
2023-07-19	43.45	43.81	41.46	41.72	780267
2023-07-20	41.75	41.87	40.59	40.80	1098126
2023-07-21	41.03	41.56	39.92	40.07	891472
2023-07-24	39.91	40.31	39.07	39.30	523153
2023-07-25	39.08	40.13	39.08	39.25	654770
2023-07-26	39.07	39.99	39.00	39.26	579405
2023-07-27	39.38	39.39	37.19	37.49	1140432
2023-07-28	38.06	38.64	37.51	38.18	851392
2023-07-31	38.31	39.64	38.23	38.63	1273960
2023-08-01	37.61	38.15	35.50	36.94	1951105
2023-08-02	36.94	37.80	36.51	37.07	1194369
2023-08-03	36.83	37.27	36.45	36.99	703852
2023-08-04	37.11	37.25	36.43	36.86	808989
2023-08-07	36.89	37.85	35.97	37.26	756761
2023-08-08	36.77	36.94	35.68	35.70	556812
2023-08-09	35.65	36.19	35.37	35.51	405899
2023-08-10	35.71	36.25	34.50	34.91	762267
2023-08-11	34.59	35.06	34.34	34.57	365209
2023-08-14	34.36	34.49	33.86	34.18	748266
2023-08-15	34.04	34.04	33.18	33.32	389883
2023-08-16	33.42	33.56	32.40	32.47	616349
2023-08-17	32.47	32.78	32.04	32.13	506582
2023-08-18	31.80	32.97	31.72	32.65	598523
2023-08-21	32.73	33.87	32.73	33.55	696511
2023-08-22	33.66	33.88	33.22	33.74	578495
2023-08-23	33.99	34.47	33.95	34.32	452376
2023-08-24	34.33	34.48	33.63	33.67	596373
2023-08-25	33.72	34.26	33.29	34.00	404784
2023-08-28	34.23	34.64	34.23	34.50	349317
2023-08-29	34.50	35.30	34.40	35.03	393889
2023-08-30	35.01	36.29	34.60	36.20	719987
2023-08-31	36.30	36.78	36.19	36.26	824491
2023-09-01	36.44	37.83	36.40	37.37	1133796
2023-09-05	36.94	37.09	34.99	35.08	1436514
2023-09-06	34.96	35.56	33.79	34.47	484782
2023-09-07	34.26	34.26	32.43	32.50	543057
2023-09-08	32.36	32.58	31.74	32.00	532518
2023-09-11	32.76	32.76	32.76	32.76	62017
2023-09-12	32.60	33.26	32.56	32.90	751229
2023-09-13	32.90	32.90	32.05	32.20	393138
2023-09-14	32.51	32.88	31.98	32.18	330590
2023-09-15	32.19	32.26	30.95	31.21	1034506
2023-09-18	31.26	31.45	30.68	31.36	729223
2023-09-19	31.37	31.61	30.30	30.35	578242
2023-09-20	30.45	31.22	30.42	30.59	304320
2023-09-21	30.18	30.34	29.94	29.96	289364
2023-09-22	29.99	30.37	29.84	30.03	260219
2023-09-25	30.00	30.95	29.85	30.50	390812
2023-09-26	30.18	30.46	28.95	29.01	688080
2023-09-27	29.36	29.82	27.76	28.30	983993
2023-09-28	28.35	29.88	28.18	29.28	577552
2023-09-29	29.65	29.82	28.94	29.25	501758
2023-10-02	29.17	29.48	28.97	29.23	437150
2023-10-03	28.90	29.22	27.91	27.98	814328
2023-10-04	28.09	28.28	27.16	27.30	940051
2023-10-05	27.20	27.52	26.46	27.21	611094
2023-10-06	27.01	28.13	26.19	27.71	530419
2023-10-09	27.56	27.93	27.15	27.59	622996
2023-10-10	27.63	28.82	27.61	28.16	798516
2023-10-11	28.20	28.30	25.29	25.76	1068872
2023-10-12	25.74	25.99	23.50	23.54	1151215
2023-10-13	23.56	24.29	23.11	23.53	1348435
2023-10-16	23.75	24.32	23.47	23.89	987342
2023-10-17	23.87	25.67	23.66	25.37	1231214
2023-10-18	25.05	25.54	24.85	25.10	839269
2023-10-19	25.11	25.95	24.52	25.71	930931
2023-10-20	25.75	25.83	24.45	24.58	1314894
2023-10-23	24.55	25.25	24.18	24.89	544268
2023-10-24	24.68	25.04	24.07	24.28	904602
2023-10-25	23.96	24.10	22.65	22.87	788664
2023-10-26	22.93	23.16	22.40	22.58	846855
2023-10-27	22.87	23.06	22.19	22.42	681900
2023-10-30	22.81	22.82	22.05	22.32	884793
2023-10-31	22.48	23.30	22.48	23.13	580341
2023-11-01	23.02	23.11	22.27	22.65	796186
2023-11-02	23.15	23.96	23.15	23.89	954094
2023-11-03	24.66	25.60	24.60	24.89	1652794
2023-11-06	24.91	25.43	24.36	24.81	1637116
2023-11-07	26.35	29.32	26.31	28.28	2033679
2023-11-08	28.22	28.93	27.23	27.38	1584538
2023-11-09	27.73	27.92	25.48	25.62	1130808
2023-11-10	25.84	26.47	25.16	26.18	1173773
2023-11-13	26.12	27.25	25.69	26.70	876776
2023-11-14	28.83	30.49	28.83	30.18	1443184
2023-11-15	29.94	31.54	29.74	31.08	1324890
2023-11-16	30.97	31.34	30.06	30.79	1440835
2023-11-17	31.40	32.56	31.34	32.24	1235556
2023-11-20	32.00	32.76	31.89	32.11	966906
2023-11-21	31.75	32.38	31.64	32.03	836814
2023-11-22	32.58	33.23	32.27	32.84	853598
2023-11-24	32.77	33.00	32.35	32.75	204229
2023-11-27	32.47	32.78	31.58	32.27	560036
2023-11-28	32.01	32.49	31.82	32.03	955592
2023-11-29	32.39	33.21	32.14	32.31	560435
2023-11-30	32.49	33.09	32.08	32.75	964389
2023-12-01	32.55	34.12	32.08	34.05	656706
2023-12-04	34.03	35.64	33.88	35.51	779857
2023-12-05	35.00	35.15	33.66	33.82	1015103
2023-12-06	34.58	34.84	32.84	32.88	635353
2023-12-07	33.26	33.26	31.85	32.48	1226688
2023-12-08	32.33	32.53	31.95	31.98	787725
2023-12-11	31.94	32.66	31.75	32.23	853715
2023-12-12	32.18	32.78	31.50	32.55	753278
2023-12-13	32.26	34.41	31.92	34.30	865169
2023-12-14	35.54	36.92	34.85	35.38	725145
2023-12-15	33.00	33.70	32.17	32.45	3149917
2023-12-18	32.62	33.15	32.32	32.80	1279189
2023-12-19	33.00	33.49	32.42	32.54	1893361
2023-12-20	32.47	33.69	31.99	32.04	2099536
2023-12-21	32.73	33.25	32.02	33.09	1097065
2023-12-22	32.80	33.21	31.97	32.23	876398
2023-12-26	32.45	32.61	32.17	32.31	463177
2023-12-27	32.52	32.52	31.90	32.33	523494
2023-12-28	32.18	32.57	31.95	32.17	599738
2023-12-29	32.12	32.12	31.36	31.99	866136
2024-01-02	31.60	32.50	31.17	31.63	692469
2024-01-03	31.14	31.30	30.14	30.37	818167
2024-01-04	30.40	30.95	30.27	30.46	1025254
2024-01-05	30.25	31.27	30.08	31.06	725300
2024-01-08	31.16	34.46	31.08	33.98	1923890
2024-01-09	33.94	34.22	33.27	33.28	1127611
2024-01-10	33.16	33.17	32.33	32.88	580578
2024-01-11	32.53	32.72	31.97	32.62	681602
2024-01-12	33.21	33.64	32.33	32.46	760888
2024-01-16	31.83	32.31	31.64	31.72	720436
2024-01-17	31.00	31.82	30.64	30.92	391537
2024-01-18	31.47	32.27	31.28	32.22	990607
2024-01-19	32.46	32.65	31.66	32.09	739593
2024-01-22	32.60	33.85	32.17	32.23	629160
2024-01-23	32.95	33.28	31.17	31.23	551144
2024-01-24	32.33	32.34	30.35	30.75	737402
2024-01-25	31.26	32.08	30.69	31.54	821759
2024-01-26	31.75	32.17	31.59	31.67	692455
2024-01-29	31.54	32.43	31.28	32.26	746860
2024-01-30	32.01	32.22	31.05	31.28	1023705
2024-01-31	31.33	31.70	30.65	30.69	904853
2024-02-01	30.93	32.76	30.79	32.53	1110375
2024-02-02	32.01	32.47	31.05	32.43	870844
2024-02-05	31.67	32.44	31.33	32.03	956432
2024-02-06	31.93	33.15	31.77	32.56	1004247
2024-02-07	32.55	32.77	32.01	32.35	1300924
2024-02-08	32.23	33.12	32.23	32.84	817391
2024-02-09	33.12	33.85	32.79	33.70	680670
2024-02-12	33.92	35.30	33.92	35.07	1027958
2024-02-13	32.71	33.93	32.31	32.87	817262
2024-02-14	33.55	34.49	33.08	34.25	705705
2024-02-15	34.00	35.29	33.99	34.70	611424
2024-02-16	34.19	34.67	33.20	34.23	694445
2024-02-20	33.57	34.21	33.35	33.73	864586
2024-02-21	33.27	33.70	32.66	32.89	976620
2024-02-22	32.73	33.35	32.51	32.86	839417
2024-02-23	32.79	33.40	32.56	33.04	1286963
2024-02-26	34.05	34.11	29.94	30.20	4148291
2024-02-27	30.68	31.96	30.17	31.84	1934940
2024-02-28	31.31	32.40	30.65	31.18	1426905
2024-02-29	31.71	32.11	31.01	31.03	1039070
2024-03-01	31.00	31.78	30.31	31.19	819392
2024-03-04	31.29	31.66	29.82	30.50	779672
2024-03-05	30.31	30.89	30.31	30.50	690376
2024-03-06	30.50	31.28	30.50	30.81	488288
2024-03-07	30.86	31.69	29.94	30.01	629683
2024-03-08	30.46	30.81	29.45	29.50	668332
2024-03-11	29.33	29.92	29.20	29.59	936514
2024-03-12	29.49	30.02	29.15	29.72	605799
2024-03-13	29.53	29.87	28.56	28.68	712198
2024-03-14	28.50	28.81	28.31	28.75	776989
2024-03-15	28.41	29.03	28.36	28.47	996784
2024-03-18	28.33	28.62	27.50	27.52	1325314
2024-03-19	27.49	27.89	27.27	27.70	1239868
2024-03-20	27.70	28.51	27.24	28.16	848338
2024-03-21	28.56	29.19	28.26	28.27	866027
2024-03-22	28.33	28.35	27.50	27.81	1118340
2024-03-25	27.82	28.69	27.82	28.58	666096
2024-03-26	29.01	29.27	28.33	29.19	635576
2024-03-27	29.64	30.16	29.11	29.94	785449
2024-03-28	29.64	30.25	29.61	29.83	743946
2024-04-01	29.80	29.80	28.68	28.88	650898
2024-04-02	28.17	28.45	27.54	28.02	909672
2024-04-03	27.85	28.13	27.26	27.49	686167
2024-04-04	27.77	27.91	26.74	27.05	741075
2024-04-05	26.95	27.62	26.86	27.44	511728
2024-04-08	27.54	27.77	27.28	27.35	503135
2024-04-09	27.47	27.93	27.11	27.59	425285
2024-04-10	26.53	26.98	25.67	26.26	750767
2024-04-11	26.52	26.58	25.91	25.94	774729
2024-04-12	25.75	26.83	25.37	26.33	708529
2024-04-15	26.65	26.65	25.52	25.67	495747
2024-04-16	25.13	25.49	24.43	24.71	783802
2024-04-17	24.98	25.07	24.44	24.47	499411
2024-04-18	24.47	24.47	23.19	23.42	1818737
2024-04-19	23.35	24.29	23.35	23.83	1591907
2024-04-22	24.15	24.32	23.49	24.04	605114
2024-04-23	24.04	25.44	24.04	25.38	1111330
2024-04-24	25.25	25.76	24.88	25.50	1179018
2024-04-25	25.19	25.47	24.53	24.84	639834
2024-04-26	24.78	24.78	23.86	24.55	605061
2024-04-29	24.83	25.11	24.60	24.76	490544
2024-04-30	24.68	25.24	24.45	24.95	807942
2024-05-01	24.88	25.46	24.44	24.63	686748
2024-05-02	25.03	25.12	24.44	25.00	761405
2024-05-03	25.63	25.96	24.52	24.53	887367
2024-05-06	24.74	26.45	24.74	25.60	1903104
2024-05-07	27.50	28.55	26.97	27.77	2976801
2024-05-08	27.05	27.34	26.79	27.17	1611833
2024-05-09	27.17	28.04	27.02	27.09	1104516
2024-05-10	27.31	27.57	26.50	26.59	1033958
2024-05-13	26.89	26.97	25.25	25.88	996135
2024-05-14	26.42	27.20	26.08	26.96	1100290
2024-05-15	27.50	27.68	26.75	27.07	1247405
2024-05-16	26.93	27.08	26.38	26.45	580367
2024-05-17	26.40	26.69	25.78	25.83	781405
2024-05-20	25.86	25.87	25.38	25.47	647702
2024-05-21	25.34	25.67	25.03	25.40	645669
2024-05-22	25.26	25.92	24.98	25.19	823359
2024-05-23	25.13	25.15	24.23	24.44	770802
2024-05-24	24.62	25.62	24.45	25.39	735138
2024-05-28	25.58	26.00	25.42	25.53	1220096
2024-05-29	25.09	27.05	25.05	26.75	1185058
2024-05-30	27.05	27.60	27.05	27.28	542248
2024-05-31	27.39	27.84	27.20	27.60	678309
2024-06-03	27.68	27.94	26.25	26.49	744405
2024-06-04	26.17	26.26	25.19	25.80	914246
2024-06-05	26.07	26.74	25.82	26.43	418394
2024-06-06	26.22	26.62	25.93	25.93	376789
2024-06-07	25.57	26.15	25.43	25.46	444956
2024-06-10	25.05	25.97	25.01	25.67	666348
2024-06-11	25.37	25.37	24.62	24.89	612111
2024-06-12	25.97	26.76	25.47	26.63	1235557
2024-06-13	26.52	26.69	25.05	25.32	745014
2024-06-14	24.80	25.30	24.27	25.00	739443
2024-06-17	24.94	25.49	24.66	25.13	755119
2024-06-18	25.07	25.49	24.82	25.05	644085
2024-06-20	24.86	25.04	23.47	23.69	937212
2024-06-21	23.65	24.91	23.60	24.49	1047874
2024-06-24	24.53	24.80	23.71	23.74	952368
2024-06-25	23.74	23.74	22.44	23.04	2552242
2024-06-26	23.03	23.57	22.25	23.55	1096680
2024-06-27	23.61	24.35	23.41	24.32	702347
2024-06-28	24.68	24.94	23.34	23.79	4282377
2024-07-01	23.77	24.07	23.08	23.41	815372
2024-07-02	23.59	23.95	23.30	23.72	646830
2024-07-03	23.91	23.91	23.41	23.60	333308
2024-07-05	23.43	23.51	22.88	23.41	545527
2024-07-08	23.67	23.82	23.02	23.08	572252
2024-07-09	22.99	24.20	22.92	24.06	861028
2024-07-10	24.24	24.37	23.10	23.51	880678
2024-07-11	24.16	25.61	24.03	25.55	1640165
2024-07-12	25.92	27.30	25.74	26.87	1274330
2024-07-15	26.79	27.15	25.44	25.74	1059419
2024-07-16	26.23	27.89	26.23	27.83	1013526
2024-07-17	27.62	29.68	26.91	29.55	1725832
2024-07-18	29.95	31.44	28.78	29.10	2497960
2024-07-19	30.41	30.50	28.86	29.05	2769394
2024-07-22	28.98	29.20	27.36	28.18	1502933
2024-07-23	28.23	28.88	27.44	28.34	1343723
2024-07-24	28.39	30.04	28.18	29.68	1662652
2024-07-25	29.68	31.29	29.57	30.75	1196790
2024-07-26	31.31	32.21	30.88	32.02	1396868
2024-07-29	31.80	32.52	30.95	31.11	1584157
2024-07-30	31.22	31.57	30.81	31.24	1582730
2024-07-31	31.39	31.47	30.30	30.36	826489
2024-08-01	30.26	31.06	29.97	30.22	672455
2024-08-02	29.03	29.69	28.48	29.07	926923
2024-08-05	27.66	29.01	27.01	28.72	1252363
2024-08-06	27.57	31.05	25.78	29.64	1841490
2024-08-07	29.15	30.69	28.57	28.61	786859
2024-08-08	28.75	30.01	28.52	29.98	641270
2024-08-09	29.75	30.00	29.20	29.74	778445
2024-08-12	29.73	30.05	28.69	29.10	520760
2024-08-13	29.45	30.10	29.28	30.00	582812
2024-08-14	30.05	30.06	29.13	29.14	577450
2024-08-15	29.83	30.38	29.53	29.98	422674
2024-08-16	29.82	30.13	28.98	29.02	915338
2024-08-19	29.12	29.41	28.52	28.62	816160
2024-08-20	28.55	28.68	27.66	27.85	1207742
2024-08-21	28.00	28.08	27.65	27.93	827873
2024-08-22	28.00	28.96	27.80	28.64	1043299
2024-08-23	28.84	33.95	28.84	33.69	5241608
2024-08-26	33.70	33.97	32.37	32.50	1692651
2024-08-27	32.60	33.18	32.20	32.49	656067
2024-08-28	32.49	32.74	31.96	32.01	823911
2024-08-29	32.40	32.40	31.37	31.43	709329
2024-08-30	31.54	32.08	31.23	31.95	718509
2024-09-03	31.38	32.34	31.23	31.43	888090
2024-09-04	31.30	31.50	30.80	30.94	476403
2024-09-05	31.01	31.71	30.36	30.99	910067
2024-09-06	31.03	31.03	29.60	30.18	714993
2024-09-09	29.97	31.01	29.93	30.12	704783
2024-09-10	30.27	30.27	29.46	29.77	545168
2024-09-11	29.56	30.55	29.24	30.45	430402
2024-09-12	30.50	30.50	29.70	29.96	748724
2024-09-13	30.46	31.24	30.17	31.00	902569
2024-09-16	31.18	32.14	31.11	31.86	655536
2024-09-17	32.00	32.08	31.11	31.38	804900
2024-09-18	31.41	33.90	31.10	32.16	1043176
2024-09-19	32.90	33.15	31.86	33.13	1007250
2024-09-20	32.77	33.23	32.35	32.57	1024905
2024-09-23	32.64	33.05	31.44	32.33	675263
2024-09-24	32.29	32.76	32.09	32.62	387146
2024-09-25	32.70	32.70	32.02	32.26	581627
2024-09-26	32.79	33.21	31.91	32.21	577302
2024-09-27	32.67	32.67	31.47	31.92	1073054
2024-09-30	31.81	32.33	31.44	32.24	630398
2024-10-01	32.10	32.60	31.58	32.49	558368
2024-10-02	32.43	32.58	31.81	32.02	476033
2024-10-03	31.87	32.21	30.69	31.19	545315
2024-10-04	31.63	31.64	30.87	31.16	485171
2024-10-07	30.50	31.04	30.07	30.11	662890
2024-10-08	30.07	30.29	29.53	29.57	847819
2024-10-09	29.55	29.80	29.37	29.69	1030875
2024-10-10	29.29	30.59	29.29	30.34	474761
2024-10-11	29.80	30.88	29.80	30.46	424995
2024-10-14	31.23	31.94	30.41	31.75	500826
2024-10-15	31.75	32.61	31.62	31.88	657091
2024-10-16	32.25	33.14	32.12	32.68	497064
2024-10-17	32.45	33.07	32.11	33.03	435245
2024-10-18	33.00	33.37	32.63	33.02	527251
2024-10-21	32.98	33.22	31.87	31.88	793020
2024-10-22	31.60	31.79	31.16	31.59	815420
2024-10-23	31.62	32.23	31.46	31.55	571727
2024-10-24	31.58	31.98	30.78	30.87	510336
2024-10-25	30.25	30.47	29.14	29.47	753364
2024-10-28	29.89	30.38	29.68	29.79	499081
2024-10-29	29.68	30.38	29.50	30.06	455620
2024-10-30	29.72	30.31	29.34	29.41	521935
2024-10-31	29.39	29.56	28.80	28.80	426541
2024-11-01	28.95	29.48	28.65	28.75	434078
2024-11-04	28.79	29.81	28.79	29.22	428281
2024-11-05	28.98	29.81	28.62	29.72	355963
2024-11-06	30.48	30.86	28.92	29.32	1606609
2024-11-07	29.42	30.65	28.96	30.41	821398
2024-11-08	30.35	30.55	29.52	30.36	773480
2024-11-11	30.72	31.89	30.44	31.43	1826413
2024-11-12	28.07	30.08	27.58	29.57	2341542
2024-11-13	30.11	30.11	25.38	25.51	2346729
2024-11-14	25.51	25.59	24.21	24.77	2417694
2024-11-15	24.98	25.15	22.93	22.95	1227937
2024-11-18	22.99	23.40	21.54	21.83	2503623
2024-11-19	21.66	23.09	21.36	22.75	3088461
2024-11-20	22.56	22.69	21.89	22.51	1796887
2024-11-21	22.31	23.44	21.98	23.35	948575
2024-11-22	23.45	23.53	22.69	23.01	853953
2024-11-25	23.26	24.03	23.24	23.39	878689
2024-11-26	23.26	23.63	22.82	22.89	1394387
2024-11-27	23.04	23.64	22.61	23.41	1564305
2024-11-29	23.63	24.10	23.19	23.84	882545
2024-12-02	23.60	24.52	23.60	23.81	1001440
2024-12-03	23.72	24.05	22.94	23.00	802890
2024-12-04	23.02	23.20	22.12	22.52	1607111
2024-12-05	22.59	22.70	21.10	21.46	1878136
2024-12-06	21.93	22.10	21.32	21.89	1373440
2024-12-09	22.05	22.59	21.78	22.25	1058084
2024-12-10	22.01	22.29	21.40	21.55	1050134
2024-12-11	21.87	21.94	20.90	21.00	984506
2024-12-12	20.99	21.25	20.23	20.25	1008589
2024-12-13	20.18	20.50	19.90	20.36	2573112
2024-12-16	20.68	22.35	20.04	21.60	2020801
2024-12-17	21.54	21.88	20.82	21.03	1438643
2024-12-18	21.20	21.33	19.83	19.88	1255580
2024-12-19	19.91	20.29	19.55	19.61	1350049
2024-12-20	19.50	21.37	19.50	21.22	1643493
2024-12-23	20.83	21.15	20.60	21.10	720829
2024-12-24	21.41	21.41	20.87	21.01	320472
2024-12-26	21.10	21.43	20.74	21.37	573023
2024-12-27	21.32	21.53	20.73	20.94	510081
2024-12-30	20.75	20.87	20.37	20.57	397343
2024-12-31	20.85	21.39	20.85	21.17	710382
2025-01-02	21.59	22.11	21.18	21.29	982604
2025-01-03	21.27	21.37	20.62	21.08	756877
2025-01-06	21.17	21.64	20.25	20.53	813161
2025-01-07	20.62	20.85	20.11	20.64	1001192
2025-01-08	20.31	21.26	20.07	21.23	656543
2025-01-10	20.69	21.24	20.45	20.65	514242
2025-01-13	20.61	21.20	20.30	21.16	1319246
2025-01-14	21.24	21.41	19.78	19.85	1017426
2025-01-15	20.19	20.61	19.84	20.23	1140385
2025-01-16	20.08	20.29	19.80	20.00	882592
2025-01-17	20.19	20.32	19.96	20.19	592914
2025-01-21	20.35	20.74	20.23	20.47	631367
2025-01-22	20.40	20.63	20.06	20.35	635417
2025-01-23	20.35	20.71	20.25	20.61	2380459
2025-01-24	20.54	20.66	20.21	20.32	1123182
2025-01-27	20.40	21.33	20.22	21.25	3017997
2025-01-28	25.50	25.85	24.45	25.75	9133787
2025-01-29	25.70	26.15	25.20	25.75	4407480
2025-01-30	25.81	25.91	25.22	25.75	2660727
2025-01-31	25.78	26.00	25.43	25.49	1302720
2025-02-03	25.49	25.94	25.24	25.30	1288825
2025-02-04	25.20	25.89	25.20	25.70	845841
2025-02-05	25.71	26.15	25.50	25.79	1082164
2025-02-06	25.78	26.03	25.62	25.65	1891268
2025-02-07	25.64	25.90	25.56	25.80	1165462
2025-02-10	25.92	25.96	25.47	25.58	823935
2025-02-11	25.53	25.82	25.40	25.75	832989
2025-02-12	25.50	25.70	25.31	25.35	1112535
2025-02-13	25.56	25.99	25.31	25.79	685428
2025-02-14	25.90	26.16	25.77	25.87	911925
2025-02-18	25.89	26.06	25.74	25.85	577747
2025-02-19	25.73	26.06	25.67	25.82	629110
2025-02-20	25.73	25.89	25.60	25.67	752774
2025-02-21	25.74	25.83	25.22	25.31	1336335
2025-02-24	25.39	25.61	25.14	25.16	1612863
2025-02-25	25.22	25.50	25.02	25.44	1006369
2025-02-26	25.28	25.41	24.94	25.05	1376276
2025-02-27	24.88	25.21	24.58	24.62	1095733
2025-02-28	24.40	24.40	23.28	24.08	2926933
2025-03-03	24.76	25.05	23.65	24.00	2033110
2025-03-04	23.90	24.29	23.68	23.80	1361970
2025-03-05	24.09	24.38	23.80	23.97	1713075
2025-03-06	23.76	24.18	23.60	24.16	1017511
2025-03-07	24.10	24.64	23.90	24.05	813738
2025-03-10	23.92	24.29	23.37	23.66	1208863
2025-03-11	23.66	23.79	23.41	23.63	1075052
2025-03-12	23.75	23.79	23.25	23.40	1585106
2025-03-13	23.42	23.81	23.38	23.61	819582
2025-03-14	23.91	23.99	23.56	23.60	849195
2025-03-17	23.47	24.59	23.47	24.40	639466
2025-03-18	24.19	24.52	24.19	24.37	769350
2025-03-19	24.30	24.48	24.23	24.36	693377
2025-03-20	24.18	24.59	24.15	24.39	1060601
2025-03-21	24.12	24.47	24.12	24.21	1232193
2025-03-24	24.37	24.52	24.34	24.39	610472
2025-03-25	24.47	24.60	24.19	24.19	838849
2025-03-26	24.27	24.60	23.85	24.02	489085
2025-03-27	24.06	24.16	23.95	24.12	376649
2025-03-28	24.18	24.31	23.80	23.95	604842
2025-03-31	23.71	23.99	23.71	23.75	641568
2025-04-01	23.75	24.10	23.45	23.48	848303
2025-04-02	23.24	23.70	23.24	23.54	463832
2025-04-03	22.88	23.27	22.25	22.83	1267541
2025-04-04	22.26	22.37	20.86	21.11	1851768
2025-04-07	20.56	21.15	19.50	20.51	1689105
2025-04-08	21.41	21.73	20.48	20.53	1430518
2025-04-09	20.17	22.09	19.87	21.44	2480135
2025-04-10	21.09	21.40	20.39	20.87	1218224
2025-04-11	20.81	21.11	20.11	20.99	815510
2025-04-14	21.00	21.47	20.49	21.32	907651
2025-04-15	21.19	21.37	20.92	21.07	688580
2025-04-16	21.08	21.39	20.88	21.09	821925
2025-04-17	21.50	21.59	21.05	21.22	627536
2025-04-21	20.95	21.05	19.75	20.20	1192177
2025-04-22	20.37	20.58	20.20	20.51	772768
2025-04-23	21.09	21.40	21.01	21.20	930878
2025-04-24	21.20	21.95	21.20	21.84	921124
2025-04-25	21.70	21.82	21.31	21.48	846266
2025-04-28	21.45	21.74	21.30	21.56	810579
2025-04-29	21.52	22.37	21.40	22.33	784451
2025-04-30	22.13	22.16	21.72	21.95	1356321
2025-05-01	21.95	22.65	21.95	22.43	788494
2025-05-02	22.66	23.10	22.62	23.08	554747
2025-05-05	22.98	23.63	22.98	23.47	933210
2025-05-06	23.35	23.51	22.98	23.01	603985
2025-05-07	23.05	23.19	22.79	23.16	1116176
2025-05-08	23.25	23.29	22.62	22.68	1124975
2025-05-09	22.68	22.88	22.05	22.16	1346232
2025-05-12	22.50	23.47	22.50	23.26	1734908
2025-05-13	23.29	23.42	22.86	22.93	992617
2025-05-14	22.94	22.96	22.50	22.77	992802
2025-05-15	22.81	23.89	22.72	23.64	1255058
2025-05-16	23.58	24.18	23.40	23.94	962869
2025-05-19	23.61	23.91	23.49	23.60	712367
2025-05-20	23.68	23.68	23.16	23.20	2877568
2025-05-21	23.00	23.16	22.58	22.67	947364
2025-05-22	22.60	22.79	22.35	22.60	712692
2025-05-23	22.26	22.89	22.26	22.80	692258
2025-05-27	22.94	23.28	22.84	23.05	692477
2025-05-28	23.01	23.04	22.78	22.89	361572
2025-05-29	23.02	23.10	22.79	22.80	603360
2025-05-30	22.68	24.04	22.66	23.61	2232077
2025-06-02	23.51	23.67	22.91	23.39	1031589
2025-06-03	23.40	23.53	23.23	23.28	1191797
2025-06-04	23.30	23.50	23.00	23.06	2412158
2025-06-05	23.03	23.40	22.96	23.17	867871
2025-06-06	23.30	23.34	23.03	23.19	567111
2025-06-09	23.41	23.49	22.62	23.36	1688191
2025-06-10	23.47	23.56	23.13	23.32	565998
2025-06-11	23.41	23.75	23.16	23.17	454632
2025-06-12	23.06	23.21	23.02	23.10	328095
2025-06-13	22.76	23.26	22.61	22.74	771397
2025-06-16	22.91	23.26	22.55	23.17	754745
2025-06-17	20.01	20.40	19.79	20.33	10218844
2025-06-18	20.26	20.48	19.81	19.84	2577246
2025-06-20	20.00	20.05	18.87	19.30	4540338
2025-06-23	19.29	20.21	19.22	20.20	2322215
2025-06-24	20.37	21.30	20.26	21.11	2784816
2025-06-25	21.00	21.78	20.92	21.71	2492243
2025-06-26	21.96	22.14	21.26	21.70	1778687
2025-06-27	21.79	22.08	21.57	21.95	2144705
2025-06-30	22.00	22.30	21.78	22.23	1929721

Explore More About SGRY

Coins representing dividend payouts and trends

SGRY Dividend History

Discover Surgery Partners 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

SGRY Stock Split History

Discover Surgery Partners 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

SGRY Historical Prices

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

Web Analytics