SNDX Historical Prices

Summary

Key Stock Metrics

9.66

(April 9, 2025)

52-Week Low

25.07

(July 16, 2024)

52-Week High

29.86

(February 2, 2023)

All-Time High

11.52

(April 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-03-03	12.11	12.79	11.75	12.01	1916453
2016-03-04	12.06	12.20	11.85	11.85	430154
2016-03-07	11.65	11.68	10.85	11.00	114887
2016-03-08	10.81	14.40	10.60	13.55	174572
2016-03-09	13.50	16.30	13.10	14.83	200
2016-03-10	15.00	16.19	12.55	14.83	302389
2016-03-11	13.45	13.45	12.38	12.73	101254
2016-03-14	12.90	12.90	11.52	12.11	143762
2016-03-15	11.75	12.57	11.75	12.29	34479
2016-03-16	12.08	12.35	11.09	11.72	43652
2016-03-17	11.78	12.29	11.13	11.24	86237
2016-03-18	11.71	11.90	11.01	11.52	71057
2016-03-21	11.85	12.03	11.06	11.91	22528
2016-03-22	12.12	13.46	11.52	13.31	110499
2016-03-23	13.24	13.95	12.11	12.79	141901
2016-03-24	13.17	13.17	12.02	12.62	8123
2016-03-28	12.95	13.82	12.81	13.15	23872
2016-03-29	13.94	14.24	12.70	13.24	59792
2016-03-30	13.30	13.68	12.23	12.59	97489
2016-03-31	12.82	13.95	12.71	13.32	227908
2016-04-01	13.53	13.53	13.10	13.11	56503
2016-04-04	13.10	14.18	13.09	14.09	44312
2016-04-05	14.02	15.57	13.94	15.28	204236
2016-04-06	15.43	17.49	14.73	16.60	308120
2016-04-07	17.04	17.04	15.25	16.42	155911
2016-04-08	16.49	16.49	14.03	15.13	175545
2016-04-11	15.10	15.62	14.52	15.18	103842
2016-04-12	15.21	15.80	14.69	15.30	56172
2016-04-13	15.77	16.19	15.00	15.87	90310
2016-04-14	16.26	16.26	15.08	15.62	149197
2016-04-15	15.69	16.10	15.00	15.74	50372
2016-04-18	15.67	16.04	15.46	15.55	9105
2016-04-19	15.41	15.89	14.85	15.87	53065
2016-04-20	15.90	15.95	15.07	15.86	18659
2016-04-21	15.48	16.00	15.25	15.72	20711
2016-04-22	15.66	15.96	15.66	15.80	18688
2016-04-25	15.89	15.90	15.00	15.16	65624
2016-04-26	15.29	15.55	14.50	15.45	44708
2016-04-27	14.90	15.36	14.15	14.41	63896
2016-04-28	14.24	14.48	13.70	13.79	33878
2016-04-29	13.78	14.00	13.66	13.69	16279
2016-05-02	14.10	15.07	13.73	14.85	22826
2016-05-03	14.70	15.24	13.75	14.83	67594
2016-05-04	14.24	14.75	14.04	14.04	23598
2016-05-05	14.21	14.72	13.95	14.01	17441
2016-05-06	14.00	14.69	14.00	14.49	16267
2016-05-09	14.69	14.69	14.23	14.32	5605
2016-05-10	14.46	14.46	13.76	13.81	3856
2016-05-11	13.71	14.03	13.59	13.80	3287
2016-05-12	13.59	13.60	12.50	13.41	108206
2016-05-13	13.36	13.36	12.01	12.75	131767
2016-05-16	12.62	14.02	12.62	12.89	70147
2016-05-17	12.71	12.74	12.20	12.48	32523
2016-05-18	12.69	12.95	12.34	12.83	12380
2016-05-19	12.80	13.39	12.51	13.39	35535
2016-05-20	13.73	15.00	12.95	13.25	128801
2016-05-23	13.70	14.30	12.79	14.30	128425
2016-05-24	14.30	14.63	14.15	14.30	46247
2016-05-25	14.16	14.19	13.23	13.72	134282
2016-05-26	13.54	14.15	13.16	14.08	112954
2016-05-27	14.27	14.80	13.76	13.89	156088
2016-05-31	13.80	13.82	13.37	13.74	46230
2016-06-01	13.65	13.81	13.27	13.52	34022
2016-06-02	13.80	13.80	13.30	13.71	65537
2016-06-03	13.06	13.71	13.00	13.20	140055
2016-06-06	13.73	14.00	13.35	13.80	74353
2016-06-07	14.12	14.75	14.12	14.23	183818
2016-06-08	14.72	14.80	14.10	14.24	36479
2016-06-09	14.11	14.50	13.45	13.58	17677
2016-06-10	13.56	13.72	13.05	13.17	45268
2016-06-13	14.49	14.49	12.71	12.98	66293
2016-06-14	13.71	13.74	12.31	12.65	180710
2016-06-15	13.09	13.09	12.30	12.63	130033
2016-06-16	12.99	12.99	12.44	12.61	82633
2016-06-17	12.14	12.77	12.14	12.32	230476
2016-06-20	13.08	13.08	12.33	12.55	78032
2016-06-21	12.57	12.58	11.11	11.63	184077
2016-06-22	11.60	11.92	11.23	11.37	64239
2016-06-23	11.52	11.62	11.05	11.52	45884
2016-06-24	11.31	11.50	10.40	10.66	462672
2016-06-27	10.46	10.51	8.97	9.06	70175
2016-06-28	9.43	9.85	9.12	9.67	98260
2016-06-29	9.72	9.93	9.23	9.79	97127
2016-06-30	9.85	10.98	9.62	9.85	115509
2016-07-01	9.98	10.37	9.70	9.92	63009
2016-07-05	10.03	10.65	9.60	9.80	60060
2016-07-06	9.90	10.36	9.66	10.17	33080
2016-07-07	10.16	10.37	9.87	10.31	55171
2016-07-08	10.35	10.96	10.35	10.82	40250
2016-07-11	10.97	11.24	10.55	10.59	22943
2016-07-12	11.05	11.69	10.74	11.40	87653
2016-07-13	11.47	11.76	11.20	11.39	67852
2016-07-14	11.58	11.62	11.08	11.26	39132
2016-07-15	11.26	11.99	11.16	11.89	83338
2016-07-18	11.78	12.13	11.54	11.86	29911
2016-07-19	11.99	12.57	11.79	11.85	109585
2016-07-20	12.24	12.24	11.89	12.04	90176
2016-07-21	12.02	12.22	11.76	12.14	46194
2016-07-22	12.20	12.49	11.98	12.45	28697
2016-07-25	12.45	12.45	12.11	12.15	13036
2016-07-26	12.35	12.35	11.97	12.06	15451
2016-07-27	12.10	12.35	12.03	12.26	39638
2016-07-28	12.31	12.43	12.01	12.17	17295
2016-07-29	12.18	12.43	12.01	12.42	26769
2016-08-01	12.44	12.83	12.21	12.22	27038
2016-08-02	12.30	12.61	12.30	12.46	24554
2016-08-03	12.63	12.63	12.47	12.62	15113
2016-08-04	12.62	12.90	12.54	12.54	10906
2016-08-05	12.63	12.75	12.52	12.61	16541
2016-08-08	12.59	13.30	12.57	13.28	20677
2016-08-09	13.24	14.50	13.24	14.20	135696
2016-08-10	14.28	14.28	13.20	14.03	14225
2016-08-11	14.12	14.12	13.83	14.07	39137
2016-08-12	13.97	14.50	13.95	14.01	87809
2016-08-15	14.00	14.46	13.68	14.08	100947
2016-08-16	14.21	14.24	13.92	14.01	29942
2016-08-17	13.80	14.29	13.77	14.06	44394
2016-08-18	14.19	14.19	13.85	13.92	27923
2016-08-19	13.93	14.07	13.80	13.85	36142
2016-08-22	14.26	14.94	13.92	14.94	31231
2016-08-23	15.00	18.03	14.95	17.13	334968
2016-08-24	17.25	17.45	14.67	14.82	158221
2016-08-25	14.78	15.18	13.35	13.69	65064
2016-08-26	13.59	14.40	13.55	14.15	66233
2016-08-29	14.20	14.42	14.07	14.42	16146
2016-08-30	14.39	14.68	14.14	14.19	19132
2016-08-31	14.15	14.33	14.15	14.18	10198
2016-09-01	14.22	14.61	13.77	13.94	11663
2016-09-02	14.01	14.30	13.71	14.01	15100
2016-09-06	14.51	14.73	14.08	14.15	42843
2016-09-07	14.12	14.50	13.92	14.23	74241
2016-09-08	13.95	14.68	13.37	13.69	357049
2016-09-09	13.73	13.96	13.20	13.38	91952
2016-09-12	13.27	14.11	13.16	13.56	62747
2016-09-13	13.98	13.98	12.57	13.26	132088
2016-09-14	13.48	14.24	13.47	14.08	41981
2016-09-15	14.44	15.17	14.23	14.89	125346
2016-09-16	14.79	15.27	14.79	15.01	288021
2016-09-19	15.22	15.22	13.71	13.80	190779
2016-09-20	14.09	14.57	13.47	14.06	95843
2016-09-21	14.04	14.13	13.52	14.04	58592
2016-09-22	13.92	14.30	13.56	13.65	53827
2016-09-23	13.90	13.90	13.16	13.30	58395
2016-09-26	13.30	13.42	12.76	13.07	57538
2016-09-27	13.21	13.66	12.22	12.92	316244
2016-09-28	12.80	14.44	12.69	14.30	229476
2016-09-29	14.53	15.05	14.19	14.89	117640
2016-09-30	15.04	15.62	14.79	15.16	107011
2016-10-03	15.03	15.58	14.94	15.49	21830
2016-10-04	15.23	15.95	15.23	15.70	46392
2016-10-05	15.80	16.40	15.80	16.07	34963
2016-10-06	16.07	16.07	15.42	15.78	22332
2016-10-07	16.12	16.12	15.05	15.20	41832
2016-10-10	15.16	15.70	15.16	15.32	26696
2016-10-11	15.30	15.46	14.53	15.16	41600
2016-10-12	15.17	15.17	13.84	14.42	145159
2016-10-13	14.16	14.66	13.79	14.61	43033
2016-10-14	14.72	14.72	13.82	14.28	71890
2016-10-17	14.31	14.64	14.13	14.52	44412
2016-10-18	14.69	14.88	14.43	14.77	37929
2016-10-19	14.95	15.17	14.00	15.02	77400
2016-10-20	14.63	15.16	14.63	15.12	17762
2016-10-21	15.00	15.00	14.17	14.47	44369
2016-10-24	14.44	14.74	14.26	14.50	112528
2016-10-25	14.44	14.54	13.76	13.83	38679
2016-10-26	13.51	13.95	12.73	12.84	39193
2016-10-27	12.96	13.02	11.89	11.96	42760
2016-10-28	11.81	12.34	11.81	11.92	33793
2016-10-31	11.41	12.29	11.41	11.81	48772
2016-11-01	11.94	12.32	11.25	11.72	31165
2016-11-02	11.59	11.59	11.17	11.22	53648
2016-11-03	11.88	12.00	10.32	10.37	64422
2016-11-04	10.45	10.62	9.91	10.05	35820
2016-11-07	10.29	11.15	10.17	10.35	67349
2016-11-08	10.35	10.74	9.85	10.04	36550
2016-11-09	10.20	10.92	10.02	10.35	101778
2016-11-10	10.33	10.66	10.25	10.25	73632
2016-11-11	10.25	10.60	9.99	10.44	99265
2016-11-14	10.50	11.02	9.85	10.10	172524
2016-11-15	10.15	10.47	9.81	9.84	95826
2016-11-16	9.95	10.06	9.91	9.95	87302
2016-11-17	10.03	10.03	9.85	9.89	69160
2016-11-18	9.95	10.18	9.85	10.04	50385
2016-11-21	10.17	10.56	9.86	10.33	77439
2016-11-22	10.42	10.54	10.03	10.32	44791
2016-11-23	9.94	10.18	9.26	9.88	83383
2016-11-25	9.88	10.26	9.79	10.04	11724
2016-11-28	10.03	10.25	9.60	9.94	69939
2016-11-29	9.94	10.30	9.86	10.21	35886
2016-11-30	10.25	10.34	9.44	9.68	42083
2016-12-01	9.64	10.01	9.00	9.14	58414
2016-12-02	9.13	9.36	8.95	9.04	37533
2016-12-05	9.21	9.44	8.96	9.25	41895
2016-12-06	9.46	10.24	9.35	10.13	53245
2016-12-07	9.88	10.23	9.35	9.43	67847
2016-12-08	9.28	9.51	9.00	9.03	39239
2016-12-09	9.32	9.70	8.50	8.58	57805
2016-12-12	8.60	8.84	7.73	7.83	74183
2016-12-13	7.91	8.26	7.55	7.62	210813
2016-12-14	7.93	8.88	7.35	8.71	220444
2016-12-15	8.74	9.15	8.57	8.61	195140
2016-12-16	8.69	8.74	8.00	8.69	130874
2016-12-19	8.17	8.49	7.80	7.95	74907
2016-12-20	8.00	8.37	7.79	7.95	62412
2016-12-21	7.87	8.12	7.65	7.69	40604
2016-12-22	7.66	7.88	7.30	7.42	45654
2016-12-23	7.37	7.55	7.21	7.50	93976
2016-12-27	7.56	7.93	7.32	7.38	53728
2016-12-28	7.43	7.47	7.10	7.16	64906
2016-12-29	7.12	7.27	6.69	6.91	52553
2016-12-30	7.04	7.23	6.92	7.17	266344
2017-01-03	7.20	7.48	7.20	7.32	75410
2017-01-04	7.32	7.39	7.08	7.08	68215
2017-01-05	7.06	7.09	6.48	6.70	199168
2017-01-06	6.67	7.15	6.55	6.68	228748
2017-01-09	6.77	6.92	6.63	6.81	147773
2017-01-10	6.82	7.96	6.82	7.81	167270
2017-01-11	7.80	8.60	7.05	7.08	139431
2017-01-12	7.13	7.85	7.05	7.80	111097
2017-01-13	7.79	8.13	7.70	7.83	99272
2017-01-17	7.82	8.10	7.63	7.72	52435
2017-01-18	7.73	7.83	7.32	7.62	109286
2017-01-19	7.62	7.78	7.01	7.08	120754
2017-01-20	7.08	7.24	6.92	6.99	46606
2017-01-23	6.94	7.53	6.31	7.31	127810
2017-01-24	7.32	7.56	7.09	7.44	56131
2017-01-25	7.56	7.77	7.46	7.48	52167
2017-01-26	7.48	7.52	7.04	7.40	66809
2017-01-27	7.39	7.50	7.26	7.35	32180
2017-01-30	7.32	7.50	7.17	7.49	56090
2017-01-31	7.46	7.75	7.30	7.60	221616
2017-02-01	7.55	8.11	7.51	8.01	58440
2017-02-02	8.00	8.18	7.81	8.10	76561
2017-02-03	8.13	8.40	7.99	8.36	41841
2017-02-06	8.38	8.91	8.36	8.77	52875
2017-02-07	8.75	8.91	8.60	8.69	29441
2017-02-08	8.69	9.11	8.46	8.98	106605
2017-02-09	8.53	9.90	8.53	9.90	66795
2017-02-10	10.00	10.54	9.90	10.18	175541
2017-02-13	10.20	10.48	10.00	10.20	121603
2017-02-14	10.45	10.45	9.56	9.90	90808
2017-02-15	9.90	10.55	9.65	10.51	105146
2017-02-16	10.55	10.89	10.21	10.78	80179
2017-02-17	10.76	11.33	10.75	11.29	114104
2017-02-21	11.51	11.99	11.29	11.80	90122
2017-02-22	11.83	12.24	11.29	11.50	338203
2017-02-23	11.56	11.69	10.50	10.95	111633
2017-02-24	10.86	11.07	10.20	10.78	131536
2017-02-27	10.77	11.47	10.55	11.26	90773
2017-02-28	11.17	11.90	10.05	11.38	128343
2017-03-01	11.74	12.00	10.98	11.63	121285
2017-03-02	11.88	12.91	11.76	12.02	180659
2017-03-03	12.13	12.54	11.75	12.21	143909
2017-03-06	12.22	12.26	11.51	11.85	119659
2017-03-07	11.82	12.01	11.34	11.75	265759
2017-03-08	11.78	12.94	11.78	12.44	138095
2017-03-09	12.45	13.19	12.18	12.91	79540
2017-03-10	13.06	13.50	12.55	13.24	64246
2017-03-13	13.30	14.99	13.30	14.86	96809
2017-03-14	14.86	14.90	13.97	14.67	72954
2017-03-15	14.76	14.87	13.94	14.72	84131
2017-03-16	15.00	15.70	14.35	14.41	190131
2017-03-17	14.47	14.93	14.41	14.71	47894
2017-03-20	14.65	14.99	14.04	14.27	54572
2017-03-21	14.32	14.85	13.04	13.23	70698
2017-03-22	13.19	13.52	12.48	12.77	79888
2017-03-23	12.87	13.00	12.56	12.96	50035
2017-03-24	13.20	14.51	12.90	12.93	42114
2017-03-27	12.90	13.38	12.74	13.14	55209
2017-03-28	13.00	13.82	12.88	13.72	81765
2017-03-29	13.71	13.84	13.44	13.78	94326
2017-03-30	14.02	14.08	13.45	13.95	44586
2017-03-31	13.95	14.00	13.50	13.72	59145
2017-04-03	13.72	13.72	12.91	13.00	79519
2017-04-04	13.00	13.38	12.94	13.29	30736
2017-04-05	13.32	13.34	12.51	12.75	91427
2017-04-06	12.88	12.88	11.85	12.46	104140
2017-04-07	12.40	12.69	11.83	12.57	59220
2017-04-10	12.50	12.70	11.76	11.89	31826
2017-04-11	11.73	11.84	11.20	11.68	36922
2017-04-12	11.70	11.70	10.93	11.15	38985
2017-04-13	11.15	11.45	10.80	10.96	34658
2017-04-17	10.94	11.08	10.52	10.63	47876
2017-04-18	10.52	11.02	10.15	10.94	81856
2017-04-19	10.94	11.75	10.92	11.24	58397
2017-04-20	11.35	11.70	10.16	11.13	53397
2017-04-21	11.14	11.85	10.40	10.53	93324
2017-04-24	10.66	11.18	10.00	10.26	42126
2017-04-25	10.31	10.49	9.67	9.83	174747
2017-04-26	9.80	10.01	9.30	9.50	112377
2017-04-27	9.50	9.92	9.24	9.46	62493
2017-04-28	9.50	9.93	9.38	9.49	42154
2017-05-01	9.57	10.03	9.15	9.24	41763
2017-05-02	9.19	9.28	8.67	8.79	49795
2017-05-03	8.82	9.14	8.35	8.62	103545
2017-05-04	8.64	9.01	8.16	8.50	45535
2017-05-05	8.50	8.64	8.06	8.29	40503
2017-05-08	8.42	8.42	7.90	7.99	97921
2017-05-09	8.01	8.34	7.41	7.71	207322
2017-05-10	7.76	8.75	7.71	8.37	132248
2017-05-11	8.33	8.89	8.22	8.61	105242
2017-05-12	8.67	8.96	8.34	8.68	52911
2017-05-15	8.76	9.20	8.69	9.04	68889
2017-05-16	9.09	9.66	9.00	9.39	87644
2017-05-17	10.80	15.34	10.76	13.58	4281688
2017-05-18	14.54	15.19	13.64	14.04	899503
2017-05-19	13.65	15.43	13.63	14.34	399564
2017-05-22	14.47	14.66	13.90	14.61	179832
2017-05-23	14.59	14.75	14.10	14.67	118431
2017-05-24	13.80	14.91	13.61	13.89	431086
2017-05-25	12.87	13.26	12.57	12.92	1965328
2017-05-26	12.92	13.25	12.82	13.22	205183
2017-05-30	13.24	13.24	12.36	12.69	230412
2017-05-31	12.69	12.79	11.83	12.14	244962
2017-06-01	12.14	13.20	12.11	12.73	254204
2017-06-02	12.56	12.90	12.35	12.47	304297
2017-06-05	12.51	12.61	11.40	11.51	435473
2017-06-06	11.43	11.72	10.77	10.85	347942
2017-06-07	10.85	11.15	10.41	10.50	217821
2017-06-08	10.47	11.12	10.17	10.35	269947
2017-06-09	10.36	10.65	10.10	10.35	91079
2017-06-12	10.34	10.45	9.61	9.77	172986
2017-06-13	9.70	10.72	9.70	10.65	191334
2017-06-14	10.62	11.08	10.30	10.85	120157
2017-06-15	10.75	11.17	10.55	10.76	122606
2017-06-16	10.83	11.20	10.42	11.20	175478
2017-06-19	11.12	12.46	11.12	11.99	129154
2017-06-20	11.96	13.19	11.71	13.01	164917
2017-06-21	13.11	13.50	12.63	13.30	151198
2017-06-22	13.37	13.55	13.02	13.24	143368
2017-06-23	13.34	13.51	12.55	13.22	652513
2017-06-26	13.25	14.36	12.77	13.90	123249
2017-06-27	13.90	14.99	13.41	14.28	220440
2017-06-28	14.39	14.91	13.91	14.77	180616
2017-06-29	14.69	14.82	13.83	14.41	198694
2017-06-30	14.40	14.41	13.85	13.97	166015
2017-07-03	14.02	14.02	13.08	13.89	108582
2017-07-05	13.96	14.15	13.72	14.03	156743
2017-07-06	13.97	14.04	13.41	13.61	95426
2017-07-07	13.61	13.62	13.01	13.43	81220
2017-07-10	13.43	13.81	12.75	13.12	89626
2017-07-11	13.16	13.93	13.00	13.29	77003
2017-07-12	13.36	13.43	13.00	13.25	101087
2017-07-13	13.25	13.55	12.80	13.33	68067
2017-07-14	13.30	13.40	12.94	13.27	97927
2017-07-17	13.30	13.64	12.86	13.34	46665
2017-07-18	13.27	13.32	13.03	13.21	48805
2017-07-19	13.29	13.42	12.86	13.21	55888
2017-07-20	13.24	13.42	13.03	13.18	70158
2017-07-21	13.26	13.97	13.09	13.84	66232
2017-07-24	13.95	14.09	13.70	13.90	70390
2017-07-25	13.93	14.00	13.38	13.45	77561
2017-07-26	13.45	13.67	13.03	13.35	46786
2017-07-27	13.30	13.48	12.24	12.99	87404
2017-07-28	12.78	14.17	12.33	12.78	76555
2017-07-31	12.82	12.82	12.10	12.11	70416
2017-08-01	12.20	12.44	11.28	12.03	59726
2017-08-02	12.03	12.70	11.78	12.31	65259
2017-08-03	12.42	13.37	11.86	11.93	50114
2017-08-04	11.95	12.79	11.88	12.73	49827
2017-08-07	12.70	12.82	12.19	12.52	37886
2017-08-08	12.50	12.76	11.80	11.96	60352
2017-08-09	11.91	12.07	11.50	11.56	52906
2017-08-10	11.58	11.63	10.77	11.15	103229
2017-08-11	11.00	11.43	10.56	10.90	230977
2017-08-14	11.27	12.79	11.27	11.90	138507
2017-08-15	11.91	12.43	11.37	11.39	136565
2017-08-16	11.45	11.88	11.21	11.37	43496
2017-08-17	11.28	11.73	11.05	11.09	58913
2017-08-18	10.97	11.38	10.84	10.90	90449
2017-08-21	10.98	11.54	10.98	11.15	39474
2017-08-22	11.13	11.74	10.99	11.07	65785
2017-08-23	11.09	11.55	11.05	11.27	58159
2017-08-24	11.38	12.25	11.38	11.94	66615
2017-08-25	11.96	12.00	11.52	11.69	24267
2017-08-28	11.57	12.34	11.57	12.18	97567
2017-08-29	12.23	12.42	11.71	11.80	70430
2017-08-30	11.87	11.97	11.11	11.57	189311
2017-08-31	11.69	12.20	11.38	11.60	121276
2017-09-01	11.95	12.63	11.53	12.61	75540
2017-09-05	12.65	12.84	12.20	12.59	96203
2017-09-06	12.58	12.82	12.18	12.57	110564
2017-09-07	12.65	12.77	12.44	12.50	98607
2017-09-08	12.55	12.55	12.15	12.48	54295
2017-09-11	12.75	12.75	12.31	12.36	99603
2017-09-12	12.49	12.49	11.45	11.54	83439
2017-09-13	11.55	12.18	11.41	11.92	61307
2017-09-14	11.95	12.08	11.50	11.59	70299
2017-09-15	11.66	12.12	11.45	11.90	196018
2017-09-18	11.99	12.07	11.67	11.85	65542
2017-09-19	11.75	11.95	11.56	11.81	38466
2017-09-20	11.85	11.85	11.41	11.69	56220
2017-09-21	11.62	11.79	11.39	11.41	61937
2017-09-22	11.49	11.59	11.22	11.35	64041
2017-09-25	11.30	11.69	11.22	11.42	89433
2017-09-26	11.49	11.59	11.05	11.15	181380
2017-09-27	11.37	11.50	11.16	11.42	144655
2017-09-28	11.48	12.03	11.39	11.84	138765
2017-09-29	11.93	11.93	11.46	11.70	61168
2017-10-02	11.77	13.09	11.70	12.94	217556
2017-10-03	13.33	13.48	12.09	12.40	164718
2017-10-04	12.30	13.19	12.30	12.93	101698
2017-10-05	13.07	13.15	12.57	12.83	133673
2017-10-06	12.75	13.00	12.10	12.18	86974
2017-10-09	12.26	12.59	11.82	12.00	90631
2017-10-10	12.13	12.55	11.70	11.78	119431
2017-10-11	11.84	12.04	11.57	11.85	121004
2017-10-12	11.94	12.42	11.73	11.87	114207
2017-10-13	11.98	12.42	11.95	12.37	94908
2017-10-16	12.50	12.80	12.23	12.76	93318
2017-10-17	12.60	12.94	12.11	12.16	117601
2017-10-18	12.34	12.55	11.87	12.05	114007
2017-10-19	12.19	12.23	11.90	12.07	42698
2017-10-20	12.17	12.34	11.85	11.90	91704
2017-10-23	11.84	12.03	11.50	11.56	107765
2017-10-24	11.54	11.69	10.78	10.96	96100
2017-10-25	11.00	11.07	10.69	10.95	49472
2017-10-26	10.91	10.99	10.35	10.50	87691
2017-10-27	10.50	11.02	10.30	10.97	122839
2017-10-30	11.00	11.80	11.00	11.74	169556
2017-10-31	11.77	11.79	11.00	11.18	99807
2017-11-01	11.30	11.45	10.80	11.02	79049
2017-11-02	11.05	11.26	10.85	11.19	71857
2017-11-03	11.21	11.75	11.21	11.45	169409
2017-11-06	11.51	11.65	11.19	11.25	47682
2017-11-07	11.33	11.54	10.18	10.70	196371
2017-11-08	10.67	11.20	9.66	9.93	204009
2017-11-09	10.10	10.37	9.85	10.02	132634
2017-11-10	10.05	10.27	9.55	10.11	167259
2017-11-13	10.45	11.10	8.40	8.50	450907
2017-11-14	8.66	8.88	8.29	8.37	778086
2017-11-15	8.28	8.95	8.19	8.57	426534
2017-11-16	8.62	8.95	8.48	8.54	216232
2017-11-17	8.51	9.15	8.51	8.81	356543
2017-11-20	8.96	9.57	8.16	8.52	304459
2017-11-21	8.58	8.59	8.21	8.28	116971
2017-11-22	8.31	8.56	8.03	8.25	193108
2017-11-24	8.28	8.40	8.15	8.20	150506
2017-11-27	8.20	8.38	8.11	8.28	531058
2017-11-28	8.24	9.01	8.05	8.12	1198320
2017-11-29	8.18	8.89	8.18	8.47	216417
2017-11-30	8.47	8.84	8.23	8.76	168362
2017-12-01	8.72	8.79	8.05	8.29	177356
2017-12-04	8.42	8.69	8.20	8.24	192480
2017-12-05	8.19	8.52	8.10	8.13	179376
2017-12-06	8.16	8.21	7.85	7.88	149759
2017-12-07	7.92	8.55	7.82	8.06	230228
2017-12-08	8.12	8.65	8.06	8.40	143690
2017-12-11	8.51	8.74	8.15	8.24	208785
2017-12-12	8.26	8.69	8.20	8.60	447681
2017-12-13	8.58	8.85	8.45	8.55	317105
2017-12-14	8.53	9.19	8.24	9.00	330283
2017-12-15	8.90	9.02	7.99	8.03	746656
2017-12-18	8.03	8.26	7.88	8.05	169475
2017-12-19	8.02	8.12	7.70	7.80	163176
2017-12-20	7.80	8.15	7.80	7.95	195427
2017-12-21	7.94	8.28	7.76	8.25	166222
2017-12-22	8.22	8.57	8.07	8.43	116863
2017-12-26	8.57	8.57	8.22	8.28	156377
2017-12-27	8.34	8.79	8.30	8.52	115402
2017-12-28	8.50	8.78	8.47	8.67	100613
2017-12-29	8.68	8.87	8.50	8.76	170083
2018-01-02	8.74	8.81	8.65	8.77	78460
2018-01-03	8.80	8.90	8.56	8.85	117405
2018-01-04	8.89	8.89	8.44	8.71	104969
2018-01-05	9.33	10.70	8.93	9.53	835158
2018-01-08	9.80	9.96	8.81	8.98	350217
2018-01-09	8.95	9.69	8.86	9.46	320300
2018-01-10	9.48	9.50	9.00	9.34	187144
2018-01-11	9.35	9.61	9.20	9.50	114894
2018-01-12	9.47	9.57	9.01	9.19	222443
2018-01-16	9.27	9.60	9.17	9.21	273525
2018-01-17	9.29	9.29	9.00	9.14	139471
2018-01-18	9.07	9.90	9.07	9.58	1408733
2018-01-19	9.77	10.55	9.50	10.17	762745
2018-01-22	10.57	11.37	10.35	10.82	563058
2018-01-23	11.08	11.27	10.20	10.49	471929
2018-01-24	10.41	10.41	9.72	9.96	343318
2018-01-25	10.08	11.19	9.98	10.58	594377
2018-01-26	10.72	11.63	10.50	11.31	462209
2018-01-29	11.45	12.49	11.39	12.11	665109
2018-01-30	12.11	12.11	11.05	11.22	543092
2018-01-31	11.22	11.85	10.61	10.90	416850
2018-02-01	11.62	11.72	10.73	11.37	479377
2018-02-02	11.19	11.20	10.56	11.14	358906
2018-02-05	10.99	11.31	10.45	10.52	395910
2018-02-06	10.28	10.99	10.19	10.75	317540
2018-02-07	10.78	10.93	10.19	10.24	296014
2018-02-08	10.19	10.27	9.56	9.63	348201
2018-02-09	9.73	9.84	8.50	8.98	532988
2018-02-12	9.01	9.24	8.86	9.13	238862
2018-02-13	9.03	9.36	8.71	9.15	255244
2018-02-14	9.00	9.70	8.90	9.48	303851
2018-02-15	9.56	10.06	9.41	9.92	319080
2018-02-16	9.88	10.45	9.45	9.48	370341
2018-02-20	9.42	9.82	9.22	9.27	284093
2018-02-21	9.26	9.79	9.22	9.45	199521
2018-02-22	9.52	9.56	8.90	9.11	333308
2018-02-23	9.13	9.24	8.63	9.07	236728
2018-02-26	9.17	9.19	8.76	8.98	154159
2018-02-27	9.00	9.48	9.00	9.17	224175
2018-02-28	9.23	9.25	8.90	9.04	363127
2018-03-01	8.92	9.50	8.91	9.40	241574
2018-03-02	9.28	9.92	9.28	9.89	295781
2018-03-05	9.94	10.08	9.65	9.96	259127
2018-03-06	9.45	9.90	8.54	9.74	615437
2018-03-07	9.76	10.23	9.56	9.73	382324
2018-03-08	9.81	10.19	9.46	9.91	325479
2018-03-09	9.89	9.98	9.40	9.83	425663
2018-03-12	9.83	10.18	9.35	10.00	686452
2018-03-13	10.05	10.75	10.00	10.58	455582
2018-03-14	10.70	13.81	10.61	13.58	2543265
2018-03-15	13.69	13.79	12.43	12.48	858523
2018-03-16	12.49	14.78	12.49	13.76	762170
2018-03-19	13.76	14.00	12.81	13.74	454922
2018-03-20	13.71	14.07	13.28	13.74	382293
2018-03-21	13.74	14.37	13.59	14.27	237142
2018-03-22	14.27	14.88	14.08	14.49	534039
2018-03-23	14.49	14.76	13.82	13.90	225084
2018-03-26	14.15	14.93	14.01	14.82	234317
2018-03-27	14.83	14.96	14.07	14.13	201578
2018-03-28	14.19	14.53	13.34	13.59	279328
2018-03-29	13.70	14.45	13.42	14.23	212666
2018-04-02	14.20	14.22	13.58	14.04	190066
2018-04-03	14.22	15.20	14.05	14.60	376367
2018-04-04	14.35	14.93	14.06	14.63	270393
2018-04-05	14.63	14.70	13.10	13.34	266443
2018-04-06	13.24	13.30	10.67	10.84	1000101
2018-04-09	10.84	11.60	10.66	11.18	478383
2018-04-10	11.24	11.74	11.24	11.44	242707
2018-04-11	11.47	11.70	11.02	11.33	279116
2018-04-12	11.39	11.48	10.88	11.16	304153
2018-04-13	11.22	11.66	10.93	11.42	310572
2018-04-16	11.37	11.60	10.70	10.76	238204
2018-04-17	10.83	11.85	10.80	11.49	289350
2018-04-18	11.48	11.69	11.13	11.23	102815
2018-04-19	11.22	11.32	10.78	10.86	143030
2018-04-20	10.82	11.20	10.43	11.03	170559
2018-04-23	11.00	11.10	10.33	10.43	192541
2018-04-24	10.44	10.47	10.11	10.25	224316
2018-04-25	10.24	10.46	10.10	10.39	117544
2018-04-26	10.45	10.81	10.45	10.59	99335
2018-04-27	10.58	10.73	10.40	10.67	85463
2018-04-30	10.69	10.90	10.39	10.44	97083
2018-05-01	10.44	10.95	10.31	10.92	155501
2018-05-02	10.85	11.31	10.80	10.86	145049
2018-05-03	10.80	10.95	10.45	10.47	132151
2018-05-04	10.49	10.77	10.37	10.51	137440
2018-05-07	10.60	10.85	10.50	10.53	130230
2018-05-08	10.53	10.54	10.13	10.32	177611
2018-05-09	11.99	11.99	10.51	11.57	294008
2018-05-10	11.56	11.56	10.38	10.48	244472
2018-05-11	10.50	10.79	10.18	10.69	259859
2018-05-14	10.87	11.49	10.80	11.42	461445
2018-05-15	11.47	11.49	11.02	11.38	267477
2018-05-16	11.35	11.35	10.97	11.12	286059
2018-05-17	11.08	11.24	8.19	8.61	1611860
2018-05-18	8.74	9.28	8.61	8.80	665690
2018-05-21	8.93	9.23	8.62	8.93	589248
2018-05-22	8.95	8.99	8.38	8.69	353483
2018-05-23	8.70	9.32	8.69	8.93	376585
2018-05-24	8.95	9.30	8.82	9.12	352977
2018-05-25	9.15	9.52	9.00	9.07	309826
2018-05-29	9.10	9.35	8.89	9.09	239843
2018-05-30	9.12	9.26	9.04	9.11	207505
2018-05-31	9.37	9.37	8.68	8.73	443300
2018-06-01	8.77	8.97	8.73	8.82	319928
2018-06-04	8.79	8.88	7.70	7.76	1070690
2018-06-05	7.80	7.93	7.35	7.73	565013
2018-06-06	7.78	8.03	7.64	7.94	335651
2018-06-07	7.91	8.17	7.77	7.84	180938
2018-06-08	7.81	8.14	7.81	8.11	167357
2018-06-11	8.13	8.31	8.08	8.16	186161
2018-06-12	8.21	8.47	8.15	8.40	297791
2018-06-13	8.38	8.46	8.16	8.27	198067
2018-06-14	8.29	8.41	8.01	8.34	169452
2018-06-15	8.30	8.74	8.21	8.60	538239
2018-06-18	8.56	8.84	8.25	8.39	313450
2018-06-19	8.35	8.70	8.31	8.36	232871
2018-06-20	8.37	8.50	8.08	8.22	209330
2018-06-21	8.20	8.27	7.76	7.78	350104
2018-06-22	7.85	7.86	7.55	7.68	789692
2018-06-25	7.66	7.91	7.40	7.44	269672
2018-06-26	7.44	7.66	7.31	7.60	219197
2018-06-27	7.60	7.65	6.97	7.04	274821
2018-06-28	7.02	7.14	6.61	6.93	387188
2018-06-29	7.00	7.19	6.92	7.02	307966
2018-07-02	7.03	7.19	6.71	7.05	418625
2018-07-03	7.05	7.15	6.80	7.10	179648
2018-07-05	7.10	7.23	6.95	7.09	389213
2018-07-06	7.13	7.43	7.13	7.33	299368
2018-07-09	7.48	7.55	6.91	7.16	351759
2018-07-10	7.25	7.48	7.08	7.16	251195
2018-07-11	7.10	7.22	7.05	7.10	191219
2018-07-12	7.50	7.54	7.20	7.25	412284
2018-07-13	7.30	7.37	7.16	7.31	258569
2018-07-16	7.32	7.39	7.16	7.35	214072
2018-07-17	7.37	7.62	7.32	7.36	198928
2018-07-18	7.35	7.35	7.06	7.27	197652
2018-07-19	7.23	7.33	7.07	7.24	152342
2018-07-20	7.21	7.61	7.21	7.49	583289
2018-07-23	7.51	7.70	7.33	7.47	469901
2018-07-24	7.54	7.60	7.10	7.17	217266
2018-07-25	7.17	7.40	7.11	7.22	274568
2018-07-26	7.20	7.20	6.85	7.05	231033
2018-07-27	7.08	7.08	6.65	6.73	436024
2018-07-30	6.63	6.75	6.33	6.59	268818
2018-07-31	6.58	6.88	6.57	6.74	207674
2018-08-01	6.75	6.97	6.65	6.72	181405
2018-08-02	6.71	6.71	6.28	6.37	358722
2018-08-03	6.38	6.64	6.27	6.33	186989
2018-08-06	6.40	6.68	6.10	6.60	237733
2018-08-07	6.65	6.78	6.43	6.65	139328
2018-08-08	6.75	7.48	6.75	7.39	475995
2018-08-09	7.42	7.94	7.26	7.35	513692
2018-08-10	7.33	7.56	7.02	7.04	205962
2018-08-13	7.04	7.44	7.00	7.23	216633
2018-08-14	7.22	7.47	7.14	7.34	200797
2018-08-15	7.26	7.36	7.04	7.20	275017
2018-08-16	7.20	7.34	7.07	7.27	165294
2018-08-17	7.23	7.25	6.84	7.18	436849
2018-08-20	7.17	7.23	6.84	6.98	378833
2018-08-21	7.00	7.30	7.00	7.20	191216
2018-08-22	7.18	7.33	7.10	7.25	150386
2018-08-23	7.21	7.30	7.06	7.19	135264
2018-08-24	7.20	7.28	7.06	7.16	142328
2018-08-27	7.20	7.32	7.12	7.22	200236
2018-08-28	7.24	7.35	7.17	7.34	292204
2018-08-29	7.30	7.78	7.30	7.74	449551
2018-08-30	7.74	8.13	7.73	7.83	475099
2018-08-31	7.85	7.99	7.56	7.76	285137
2018-09-04	7.73	7.75	7.39	7.47	242550
2018-09-05	7.48	7.58	7.16	7.50	197298
2018-09-06	7.48	7.48	7.01	7.18	221850
2018-09-07	7.13	7.24	6.99	7.04	134679
2018-09-10	7.05	7.07	6.67	6.89	222635
2018-09-11	6.92	7.34	6.90	7.15	222416
2018-09-12	7.16	7.25	6.42	6.45	360821
2018-09-13	6.40	6.90	6.32	6.61	270044
2018-09-14	6.60	6.96	6.55	6.93	361370
2018-09-17	6.94	7.18	6.77	6.91	286191
2018-09-18	6.91	7.02	6.76	6.96	162686
2018-09-19	6.97	7.14	6.86	6.93	175061
2018-09-20	6.96	7.22	6.80	7.15	233247
2018-09-21	7.15	7.34	6.48	6.77	609092
2018-09-24	6.78	7.32	6.70	7.23	569966
2018-09-25	6.65	7.29	6.50	7.11	655794
2018-09-26	7.11	7.35	6.81	6.95	422283
2018-09-27	6.97	7.16	6.65	7.14	380785
2018-09-28	7.12	8.24	6.96	8.08	1526668
2018-10-01	8.37	9.15	7.72	8.42	1101566
2018-10-02	8.47	8.57	7.76	7.98	442634
2018-10-03	7.98	8.21	7.82	8.01	221402
2018-10-04	7.99	8.00	7.66	7.83	203647
2018-10-05	7.83	8.10	7.52	7.70	197705
2018-10-08	7.74	7.81	7.11	7.35	394830
2018-10-09	7.34	7.38	6.95	7.01	342847
2018-10-10	7.02	7.08	6.53	6.58	381382
2018-10-11	6.55	6.81	6.10	6.56	344955
2018-10-12	6.69	6.75	6.30	6.39	210442
2018-10-15	6.47	6.76	6.22	6.60	213849
2018-10-16	6.67	7.04	6.56	7.01	224052
2018-10-17	7.02	7.36	6.91	7.27	151907
2018-10-18	7.27	7.32	7.08	7.23	201046
2018-10-19	7.23	7.60	7.09	7.29	287841
2018-10-22	7.25	7.25	5.70	6.80	938595
2018-10-23	6.55	6.90	6.37	6.55	468491
2018-10-24	6.50	6.50	5.88	5.91	285193
2018-10-25	6.01	6.12	5.88	6.04	387809
2018-10-26	4.94	5.17	4.50	5.01	1618124
2018-10-29	4.93	5.00	4.36	4.61	662125
2018-10-30	4.61	4.94	4.61	4.77	255091
2018-10-31	4.86	4.86	4.44	4.81	376130
2018-11-01	4.83	5.17	4.73	4.99	416637
2018-11-02	5.00	5.35	4.89	5.12	203704
2018-11-05	5.09	5.20	4.78	4.86	248004
2018-11-06	5.31	5.75	4.77	5.23	578025
2018-11-07	5.30	5.45	5.16	5.40	196188
2018-11-08	5.44	5.69	5.33	5.47	223653
2018-11-09	5.51	5.55	5.14	5.42	285165
2018-11-12	5.44	5.51	5.14	5.40	189185
2018-11-13	5.45	5.55	5.11	5.20	157155
2018-11-14	5.27	5.33	4.82	4.84	184264
2018-11-15	4.82	5.04	4.64	4.92	140798
2018-11-16	4.97	5.04	4.66	4.93	190378
2018-11-19	4.85	4.89	4.42	4.68	410778
2018-11-20	4.68	5.14	4.64	4.72	265468
2018-11-21	4.79	5.09	4.68	4.97	168452
2018-11-23	4.90	5.08	4.80	4.90	118372
2018-11-26	4.99	5.16	4.86	5.11	208197
2018-11-27	5.15	5.35	4.84	4.89	235203
2018-11-28	4.91	5.09	4.70	5.08	372145
2018-11-29	5.10	5.27	5.00	5.03	399610
2018-11-30	5.04	5.19	4.96	5.10	139441
2018-12-03	5.25	5.60	5.16	5.45	253764
2018-12-04	5.39	5.60	4.73	4.94	436750
2018-12-06	4.77	5.00	4.66	4.76	188517
2018-12-07	4.76	4.92	4.65	4.77	175563
2018-12-10	4.78	5.00	4.61	4.83	116929
2018-12-11	4.92	5.01	4.64	4.72	128977
2018-12-12	4.79	5.05	4.71	4.89	262677
2018-12-13	4.92	5.01	4.73	4.88	242850
2018-12-14	4.82	4.92	4.78	4.91	328814
2018-12-17	4.79	4.99	4.75	4.80	410226
2018-12-18	4.80	4.91	4.58	4.67	680788
2018-12-19	4.65	4.73	4.11	4.16	283513
2018-12-20	4.13	4.29	3.86	4.20	359801
2018-12-21	4.20	4.20	3.57	3.63	564065
2018-12-24	3.55	3.83	3.47	3.60	144784
2018-12-26	3.51	3.86	3.39	3.80	160522
2018-12-27	3.72	3.92	3.57	3.91	418304
2018-12-28	3.94	4.19	3.87	4.04	125161
2018-12-31	4.05	4.48	4.04	4.45	244105
2019-01-02	4.48	4.65	4.31	4.45	132763
2019-01-03	4.44	4.63	4.24	4.26	129983
2019-01-04	4.45	5.10	4.41	4.94	276465
2019-01-07	5.20	5.68	5.20	5.64	341741
2019-01-08	5.73	5.89	5.49	5.79	161291
2019-01-09	5.80	5.88	5.60	5.71	93590
2019-01-10	5.70	5.88	5.69	5.82	136366
2019-01-11	5.88	6.68	5.68	6.53	386453
2019-01-14	6.40	6.46	6.09	6.30	152200
2019-01-15	6.29	6.42	6.13	6.34	137431
2019-01-16	6.35	6.60	6.27	6.48	144843
2019-01-17	6.45	6.58	6.01	6.04	190810
2019-01-18	6.05	6.14	5.75	5.78	124936
2019-01-22	5.72	5.75	5.24	5.28	155739
2019-01-23	5.33	5.67	5.16	5.18	178992
2019-01-24	5.17	5.35	5.13	5.19	118974
2019-01-25	5.25	5.58	5.23	5.44	94681
2019-01-28	5.37	5.37	5.12	5.17	169083
2019-01-29	5.19	5.40	5.17	5.27	98302
2019-01-30	5.28	5.52	5.12	5.46	92833
2019-01-31	5.40	5.70	5.35	5.60	92357
2019-02-01	5.60	5.76	5.52	5.75	112899
2019-02-04	5.77	5.80	5.60	5.71	86030
2019-02-05	5.74	6.22	5.66	6.12	167337
2019-02-06	6.10	6.56	6.10	6.38	154215
2019-02-07	6.33	6.51	6.06	6.29	175054
2019-02-08	6.25	6.37	5.93	6.00	92832
2019-02-11	6.05	6.07	5.93	6.04	68170
2019-02-12	6.12	6.22	6.02	6.05	60934
2019-02-13	6.09	6.13	5.98	6.08	50557
2019-02-14	6.04	6.12	5.94	6.05	65466
2019-02-15	6.10	6.42	6.04	6.39	82947
2019-02-19	6.36	6.54	6.28	6.30	62347
2019-02-20	6.33	6.42	6.10	6.13	67784
2019-02-21	6.12	6.42	6.10	6.23	72881
2019-02-22	6.27	6.43	6.19	6.31	48743
2019-02-25	6.43	6.72	6.23	6.28	123825
2019-02-26	6.24	6.43	6.19	6.26	113501
2019-02-27	6.21	6.28	6.11	6.16	103446
2019-02-28	6.17	6.32	6.05	6.17	112551
2019-03-01	6.23	6.47	6.19	6.34	182913
2019-03-04	6.41	6.87	6.33	6.86	183460
2019-03-05	6.79	7.12	6.79	6.84	113974
2019-03-06	6.85	6.85	6.12	6.23	102260
2019-03-07	6.06	6.33	5.96	6.27	134656
2019-03-08	5.25	6.10	5.25	5.39	396316
2019-03-11	5.47	5.61	5.15	5.24	160852
2019-03-12	5.26	5.73	5.11	5.54	232280
2019-03-13	5.50	5.58	5.22	5.24	190980
2019-03-14	5.25	5.30	5.03	5.15	121909
2019-03-15	5.16	5.32	4.98	5.12	213417
2019-03-18	5.10	5.33	5.05	5.18	115274
2019-03-19	5.23	5.28	5.05	5.11	162739
2019-03-20	5.14	5.15	5.00	5.06	151918
2019-03-21	5.02	5.11	4.87	4.89	106574
2019-03-22	4.86	4.91	4.52	4.69	206866
2019-03-25	4.83	4.89	4.60	4.85	131094
2019-03-26	4.89	4.92	4.58	4.60	94735
2019-03-27	5.07	5.96	4.97	5.34	1311198
2019-03-28	5.34	5.55	5.32	5.34	248723
2019-03-29	5.39	5.55	5.11	5.25	149571
2019-04-01	5.32	5.43	4.82	4.90	391989
2019-04-02	4.90	5.23	4.85	5.15	233627
2019-04-03	5.22	5.46	5.17	5.28	318351
2019-04-04	5.29	5.74	5.20	5.62	205839
2019-04-05	5.64	6.24	5.60	5.97	199187
2019-04-08	6.00	6.00	5.66	5.77	100135
2019-04-09	5.77	5.82	5.62	5.72	134238
2019-04-10	5.76	6.31	5.74	6.30	208722
2019-04-11	6.25	7.22	6.25	6.68	595447
2019-04-12	6.72	6.85	6.08	6.26	230988
2019-04-15	6.27	6.27	5.94	6.13	170725
2019-04-16	6.17	6.38	6.08	6.26	88481
2019-04-17	6.31	6.31	6.01	6.27	113890
2019-04-18	6.31	6.37	6.11	6.29	143340
2019-04-22	6.30	6.39	6.11	6.35	92136
2019-04-23	6.38	7.07	6.38	6.96	258893
2019-04-24	6.82	7.00	6.68	6.99	144202
2019-04-25	6.91	6.94	6.77	6.84	154642
2019-04-26	6.81	7.15	6.81	7.09	256943
2019-04-29	7.09	7.41	7.03	7.16	141413
2019-04-30	7.17	7.31	6.68	7.15	191339
2019-05-01	7.16	7.34	7.01	7.22	108686
2019-05-02	7.17	7.22	6.73	6.90	207746
2019-05-03	6.98	7.33	6.85	7.16	133961
2019-05-06	6.98	7.56	6.81	7.36	200097
2019-05-07	7.50	8.00	7.30	7.81	548536
2019-05-08	7.81	8.03	7.79	7.90	296603
2019-05-09	7.80	7.91	7.40	7.67	144824
2019-05-10	7.68	7.76	7.30	7.60	130237
2019-05-13	7.43	7.60	6.95	7.32	131741
2019-05-14	7.51	7.79	7.38	7.67	184672
2019-05-15	7.46	7.72	7.14	7.53	108750
2019-05-16	7.45	7.56	7.22	7.50	103419
2019-05-17	7.40	7.64	6.91	7.36	178599
2019-05-20	7.28	7.35	6.94	7.15	134994
2019-05-21	7.36	7.61	7.21	7.32	77760
2019-05-22	7.28	7.47	7.17	7.32	55546
2019-05-23	7.23	7.37	6.85	7.32	83176
2019-05-24	7.31	7.70	7.31	7.55	80657
2019-05-28	7.56	7.56	7.20	7.28	129487
2019-05-29	7.18	8.16	7.13	7.99	252761
2019-05-30	8.00	8.30	7.67	7.82	179817
2019-05-31	7.72	7.81	7.26	7.30	84277
2019-06-03	7.26	7.39	7.18	7.37	94298
2019-06-04	7.40	7.75	7.34	7.70	132021
2019-06-05	7.75	7.75	7.34	7.44	81142
2019-06-06	7.43	7.50	7.20	7.32	114909
2019-06-07	7.32	7.66	7.26	7.59	68459
2019-06-10	7.66	7.98	7.65	7.88	79044
2019-06-11	7.95	7.97	7.41	7.55	131699
2019-06-12	7.56	7.97	7.37	7.86	55881
2019-06-13	7.89	7.95	7.47	7.66	87708
2019-06-14	7.66	7.90	7.47	7.71	66107
2019-06-17	7.83	8.78	7.71	8.68	319758
2019-06-18	8.77	9.28	8.75	9.03	147922
2019-06-19	9.00	9.25	8.90	9.05	149764
2019-06-20	9.22	9.27	8.56	8.78	150457
2019-06-21	8.73	8.77	8.46	8.64	154426
2019-06-24	8.75	8.75	8.46	8.49	125747
2019-06-25	8.49	8.56	8.39	8.44	130292
2019-06-26	8.49	8.70	8.35	8.51	141833
2019-06-27	8.52	9.45	8.52	9.05	209196
2019-06-28	9.10	9.66	9.10	9.31	1041009
2019-07-01	9.40	9.40	8.87	9.03	187994
2019-07-02	9.05	9.23	8.78	9.03	182923
2019-07-03	9.00	9.20	8.97	9.15	59703
2019-07-05	9.06	9.49	8.95	9.31	101750
2019-07-08	9.23	9.27	8.75	9.11	197158
2019-07-09	9.13	9.58	8.91	9.44	85147
2019-07-10	9.49	9.55	9.11	9.29	169281
2019-07-11	9.32	9.32	8.75	8.87	104908
2019-07-12	8.91	9.08	8.63	8.99	132877
2019-07-15	9.10	9.10	8.74	8.98	82250
2019-07-16	8.97	9.21	8.86	9.10	64377
2019-07-17	9.09	9.27	8.98	9.16	44666
2019-07-18	9.12	9.27	8.91	9.04	101432
2019-07-19	9.02	9.24	8.94	9.09	49192
2019-07-22	9.12	9.22	9.01	9.09	53113
2019-07-23	9.12	9.12	8.85	9.06	77155
2019-07-24	8.99	9.43	8.85	9.21	108596
2019-07-25	9.16	9.19	8.64	8.65	100663
2019-07-26	8.74	9.05	8.54	9.00	126594
2019-07-29	9.00	9.07	8.72	9.03	67601
2019-07-30	8.90	9.43	8.89	9.32	158017
2019-07-31	9.49	9.90	9.41	9.60	225906
2019-08-01	9.86	10.17	9.38	9.55	162632
2019-08-02	9.27	9.50	8.88	9.11	99499
2019-08-05	8.63	8.87	8.12	8.79	174262
2019-08-06	8.83	9.30	8.61	9.14	90724
2019-08-07	9.02	9.58	8.90	9.51	87770
2019-08-08	8.41	10.68	8.00	10.11	357394
2019-08-09	10.04	10.12	9.68	9.89	109698
2019-08-12	9.88	10.38	9.71	9.93	107079
2019-08-13	9.91	11.11	9.91	10.76	361822
2019-08-14	10.61	10.78	9.52	10.22	247521
2019-08-15	10.24	10.40	9.85	10.00	82977
2019-08-16	10.15	10.40	9.90	10.23	181340
2019-08-19	10.66	10.66	10.00	10.09	229078
2019-08-20	10.02	10.43	9.92	10.13	202291
2019-08-21	10.25	10.25	9.97	10.01	60025
2019-08-22	10.11	10.11	9.61	9.75	111959
2019-08-23	9.71	9.76	9.09	9.17	121536
2019-08-26	9.19	9.27	8.93	9.07	132052
2019-08-27	9.14	9.24	8.64	8.77	210359
2019-08-28	8.72	8.81	8.23	8.42	197681
2019-08-29	8.52	8.59	8.29	8.37	99109
2019-08-30	8.37	8.56	8.28	8.41	178653
2019-09-03	8.40	8.50	7.82	8.38	167932
2019-09-04	8.41	8.75	8.24	8.69	213475
2019-09-05	8.79	9.15	8.77	9.08	84046
2019-09-06	9.13	9.28	8.80	8.87	114984
2019-09-09	8.94	9.13	8.67	8.82	98168
2019-09-10	8.80	9.17	8.66	8.95	116971
2019-09-11	8.67	9.21	8.67	9.10	118854
2019-09-12	9.15	9.20	8.95	9.06	69103
2019-09-13	9.07	9.07	8.66	8.76	88130
2019-09-16	8.70	8.94	8.64	8.75	109228
2019-09-17	8.75	8.90	8.55	8.81	80116
2019-09-18	8.84	8.90	8.63	8.86	52444
2019-09-19	8.82	8.87	8.70	8.71	188858
2019-09-20	8.71	8.82	8.40	8.70	322520
2019-09-23	8.70	8.94	8.57	8.81	207819
2019-09-24	8.76	8.80	8.42	8.78	151354
2019-09-25	8.78	8.90	8.61	8.77	151989
2019-09-26	8.74	8.74	7.62	7.85	253953
2019-09-27	7.84	7.92	7.50	7.74	164572
2019-09-30	7.70	7.85	7.45	7.47	141633
2019-10-01	7.50	7.66	6.90	6.91	188596
2019-10-02	6.86	7.18	6.75	6.98	154658
2019-10-03	6.96	7.32	6.78	7.20	153652
2019-10-04	7.21	7.42	7.14	7.27	103970
2019-10-07	7.07	7.41	6.26	6.83	573610
2019-10-08	6.72	6.72	6.15	6.16	278495
2019-10-09	6.22	6.29	5.41	5.43	306366
2019-10-10	5.40	5.87	5.35	5.80	384042
2019-10-11	5.96	6.35	5.90	6.20	319697
2019-10-14	6.19	6.40	6.16	6.36	112854
2019-10-15	6.40	6.82	6.29	6.65	158869
2019-10-16	6.62	6.79	6.31	6.74	217658
2019-10-17	6.71	7.06	6.64	6.95	181042
2019-10-18	6.95	7.08	6.55	6.57	177730
2019-10-21	6.64	6.91	6.52	6.77	154741
2019-10-22	6.80	6.86	6.39	6.49	168677
2019-10-23	6.45	6.99	6.42	6.76	197064
2019-10-24	6.78	6.90	6.28	6.34	166051
2019-10-25	6.32	6.68	6.29	6.64	57960
2019-10-28	6.65	6.95	6.65	6.71	89735
2019-10-29	6.71	6.83	6.55	6.70	119056
2019-10-30	6.67	6.92	6.67	6.74	85095
2019-10-31	6.73	6.83	6.51	6.72	67531
2019-11-01	6.79	6.99	6.75	6.93	124582
2019-11-04	6.98	7.19	6.86	7.12	92760
2019-11-05	7.13	7.24	6.93	7.17	106518
2019-11-06	7.23	7.27	6.83	6.99	88247
2019-11-07	7.06	7.18	6.96	6.96	76844
2019-11-08	5.35	7.20	5.35	6.97	186707
2019-11-11	6.92	7.04	6.87	6.98	110509
2019-11-12	6.95	7.17	6.90	7.01	88001
2019-11-13	6.97	7.07	6.40	6.88	70352
2019-11-14	6.75	6.94	6.74	6.75	55811
2019-11-15	6.79	6.95	6.70	6.91	71107
2019-11-18	6.89	6.89	6.61	6.79	75000
2019-11-19	6.85	7.00	6.73	6.91	204451
2019-11-20	6.85	7.04	6.76	6.95	101402
2019-11-21	6.97	7.11	6.82	7.05	82354
2019-11-22	7.10	7.19	6.86	6.91	148025
2019-11-25	6.89	7.42	6.89	7.22	115151
2019-11-26	7.24	7.67	7.23	7.31	137291
2019-11-27	7.33	7.43	7.09	7.26	116146
2019-11-29	7.18	7.56	7.18	7.29	41964
2019-12-02	7.38	7.48	7.15	7.28	85354
2019-12-03	7.18	7.27	7.00	7.10	69410
2019-12-04	7.02	7.42	7.02	7.25	183130
2019-12-05	7.35	8.83	7.25	8.81	271210
2019-12-06	8.83	9.47	8.40	8.70	240056
2019-12-09	8.68	9.18	8.65	8.69	198433
2019-12-10	8.65	8.85	8.42	8.73	110470
2019-12-11	8.66	9.05	8.57	8.77	124961
2019-12-12	8.78	9.17	8.76	8.86	88722
2019-12-13	8.85	8.94	8.33	8.51	81353
2019-12-16	8.60	8.70	8.38	8.42	97810
2019-12-17	8.53	8.69	8.38	8.50	90341
2019-12-18	8.55	8.58	8.17	8.21	50090
2019-12-19	8.21	8.25	8.00	8.04	75652
2019-12-20	8.13	8.17	7.90	8.01	137194
2019-12-23	7.95	9.07	7.85	9.04	204285
2019-12-24	9.14	9.31	8.87	9.22	128853
2019-12-26	9.41	9.44	9.02	9.05	138926
2019-12-27	9.08	9.09	8.84	8.94	106940
2019-12-30	8.97	8.97	8.59	8.85	79087
2019-12-31	8.86	9.04	8.75	8.78	62221
2020-01-02	8.87	9.01	8.18	8.77	122925
2020-01-03	8.57	8.72	8.25	8.63	89860
2020-01-06	8.51	8.86	8.34	8.69	52355
2020-01-07	8.69	8.73	8.33	8.48	71736
2020-01-08	8.47	8.88	8.35	8.86	66556
2020-01-09	8.88	8.93	8.54	8.85	80948
2020-01-10	8.85	8.85	8.35	8.58	194740
2020-01-13	9.00	9.00	8.52	8.70	156984
2020-01-14	8.71	8.99	8.60	8.81	76756
2020-01-15	8.77	9.07	8.61	8.67	145944
2020-01-16	8.80	9.01	8.53	8.71	79994
2020-01-17	8.79	9.14	8.74	9.02	186276
2020-01-21	9.02	9.05	8.63	8.65	48186
2020-01-22	8.70	8.79	8.20	8.27	61066
2020-01-23	8.16	8.16	7.62	7.64	100428
2020-01-24	7.65	7.79	6.93	7.04	130945
2020-01-27	6.84	7.01	6.61	6.86	158852
2020-01-28	6.91	7.08	6.66	6.92	97757
2020-01-29	7.00	7.03	6.60	6.65	89178
2020-01-30	6.58	7.28	6.32	6.66	282227
2020-01-31	8.17	10.39	7.80	9.38	2913034
2020-02-03	9.66	10.12	9.13	9.64	398138
2020-02-04	9.66	10.91	9.63	10.83	404005
2020-02-05	10.85	10.88	9.61	10.01	337581
2020-02-06	10.31	10.69	9.72	9.90	164703
2020-02-07	9.82	9.89	9.32	9.74	99984
2020-02-10	9.75	9.78	9.13	9.23	93763
2020-02-11	9.22	9.41	9.07	9.26	64708
2020-02-12	9.35	9.67	9.11	9.47	72815
2020-02-13	9.38	9.79	9.38	9.57	94611
2020-02-14	9.59	9.80	9.43	9.57	111026
2020-02-18	9.63	10.10	9.63	10.07	504334
2020-02-19	10.18	10.78	10.15	10.43	213900
2020-02-20	10.38	11.33	10.38	10.94	233415
2020-02-21	10.94	10.94	10.37	10.48	127420
2020-02-24	10.16	10.64	9.88	10.50	165216
2020-02-25	10.58	10.70	10.00	10.28	249101
2020-02-26	10.37	10.85	10.12	10.84	159281
2020-02-27	10.85	10.97	10.13	10.75	319008
2020-02-28	10.50	10.70	9.11	9.41	395643
2020-03-02	9.40	9.84	9.32	9.80	100963
2020-03-03	9.71	10.04	9.01	9.27	186430
2020-03-04	9.50	11.55	9.50	11.28	425342
2020-03-05	11.11	12.16	10.32	12.00	455221
2020-03-06	11.83	12.27	11.61	12.03	340013
2020-03-09	11.31	11.41	10.36	11.22	203411
2020-03-10	11.58	12.00	11.21	11.87	253446
2020-03-11	11.75	12.00	11.39	11.79	295653
2020-03-12	11.00	11.00	7.72	8.30	470683
2020-03-13	8.50	9.22	7.13	9.18	367394
2020-03-16	8.00	8.79	7.86	7.94	472319
2020-03-17	8.14	8.45	7.22	7.73	254300
2020-03-18	6.98	8.29	6.88	7.99	298933
2020-03-19	7.87	8.97	7.44	8.53	186400
2020-03-20	8.75	9.03	8.18	8.52	591303
2020-03-23	8.65	9.17	8.46	9.11	133967
2020-03-24	9.46	10.30	9.24	10.12	211300
2020-03-25	10.11	10.85	9.90	10.18	215038
2020-03-26	10.28	10.83	9.71	9.98	155750
2020-03-27	9.54	9.79	9.15	9.65	129642
2020-03-30	9.74	11.00	9.70	10.62	155038
2020-03-31	10.74	11.37	10.46	10.97	283856
2020-04-01	10.66	10.78	8.96	9.53	235863
2020-04-02	9.53	10.10	9.21	9.74	202769
2020-04-03	9.69	9.69	8.72	8.94	165305
2020-04-06	9.34	10.07	9.34	9.99	146764
2020-04-07	10.30	10.61	9.00	9.15	266595
2020-04-08	9.40	9.53	8.75	9.14	147892
2020-04-09	9.29	10.33	9.17	10.14	212150
2020-04-13	10.03	10.55	9.83	9.92	132723
2020-04-14	10.25	11.70	10.04	11.17	213540
2020-04-15	10.88	11.02	10.43	10.90	159615
2020-04-16	10.95	11.13	10.13	10.79	120712
2020-04-17	11.08	11.11	10.47	10.91	150993
2020-04-20	10.66	11.34	10.66	10.96	117676
2020-04-21	10.66	10.75	10.20	10.37	57492
2020-04-22	10.64	11.22	10.42	11.10	45658
2020-04-23	11.13	12.07	11.03	12.01	162064
2020-04-24	12.13	12.13	11.29	11.70	191484
2020-04-27	11.94	12.25	11.27	11.51	220071
2020-04-28	14.25	20.74	14.00	19.50	15078077
2020-04-29	18.82	20.00	17.56	18.70	2121264
2020-04-30	19.43	20.29	17.63	18.00	3056827
2020-05-01	17.75	18.44	17.65	18.16	973702
2020-05-04	18.39	19.27	18.00	18.57	872521
2020-05-05	18.78	18.80	17.97	18.10	1141012
2020-05-06	18.17	19.29	17.85	18.36	1166574
2020-05-07	18.50	19.11	18.00	18.01	486191
2020-05-08	18.35	19.03	17.77	18.03	698208
2020-05-11	18.21	18.62	17.24	18.47	622968
2020-05-12	18.73	20.19	17.80	18.95	1141999
2020-05-13	19.04	19.62	17.51	18.22	498784
2020-05-14	18.07	18.85	17.53	18.52	297765
2020-05-15	18.50	21.50	18.23	20.98	1006247
2020-05-18	20.78	21.00	19.50	20.73	887180
2020-05-19	20.81	21.97	19.06	19.10	1034208
2020-05-20	19.48	21.27	19.37	20.18	714953
2020-05-21	20.25	20.98	19.05	20.50	1547147
2020-05-22	17.00	17.50	15.25	16.00	7122470
2020-05-26	16.61	17.77	15.65	15.69	1036453
2020-05-27	15.55	17.10	15.10	16.85	1113633
2020-05-28	16.87	17.30	15.97	16.05	420101
2020-05-29	16.01	16.43	14.76	16.20	904765
2020-06-01	16.15	16.63	15.85	16.30	547706
2020-06-02	16.17	16.83	15.82	16.76	354366
2020-06-03	16.75	16.89	15.82	16.35	640912
2020-06-04	16.22	16.86	16.01	16.78	531681
2020-06-05	16.71	18.17	16.61	16.89	628235
2020-06-08	16.89	18.14	16.03	16.99	532048
2020-06-09	16.89	17.67	16.60	17.02	401296
2020-06-10	17.10	17.33	16.23	16.58	347626
2020-06-11	16.25	16.48	15.52	15.52	276695
2020-06-12	15.98	16.11	15.12	15.50	249191
2020-06-15	15.30	16.44	15.15	16.26	316256
2020-06-16	16.60	16.95	16.15	16.43	255722
2020-06-17	16.43	16.88	16.02	16.32	263981
2020-06-18	16.19	16.51	15.28	15.54	558948
2020-06-19	15.55	15.93	15.07	15.14	1031741
2020-06-22	15.18	15.56	14.96	15.31	365552
2020-06-23	15.49	15.57	14.97	15.02	521253
2020-06-24	15.00	15.55	14.96	15.28	465694
2020-06-25	15.23	16.13	14.97	15.69	567921
2020-06-26	15.55	15.74	14.69	14.77	1443814
2020-06-29	14.90	14.93	14.01	14.46	363193
2020-06-30	14.48	14.98	14.14	14.82	701423
2020-07-01	14.80	15.20	14.21	14.55	528316
2020-07-02	14.79	14.85	14.04	14.58	293934
2020-07-06	14.80	14.96	14.16	14.81	264104
2020-07-07	14.64	15.93	14.61	15.44	272970
2020-07-08	15.52	15.71	14.86	15.68	348692
2020-07-09	15.66	15.88	15.10	15.41	259073
2020-07-10	15.40	15.72	15.05	15.35	162156
2020-07-13	15.41	15.62	14.36	14.39	204856
2020-07-14	14.14	14.68	13.54	14.46	354009
2020-07-15	14.72	15.10	14.43	14.80	282367
2020-07-16	14.64	14.65	13.73	13.90	258165
2020-07-17	13.99	14.11	13.58	13.66	208255
2020-07-20	13.79	14.09	13.27	13.86	284873
2020-07-21	13.91	14.11	13.58	13.77	215868
2020-07-22	13.75	14.10	13.51	13.93	206084
2020-07-23	13.90	14.15	13.32	13.55	279595
2020-07-24	13.41	13.49	13.04	13.39	188612
2020-07-27	13.59	14.08	13.42	14.08	136722
2020-07-28	14.08	14.14	13.78	13.80	189111
2020-07-29	13.91	14.04	13.66	13.77	233858
2020-07-30	13.70	14.64	13.70	14.40	154729
2020-07-31	14.48	14.58	13.81	14.11	266546
2020-08-03	14.22	14.83	14.11	14.60	273521
2020-08-04	14.58	15.29	14.58	14.89	212277
2020-08-05	15.03	15.10	14.62	14.88	203175
2020-08-06	14.85	15.27	14.73	15.00	170703
2020-08-07	14.87	16.61	14.87	15.84	957762
2020-08-10	15.79	15.79	15.06	15.23	415209
2020-08-11	15.30	15.30	14.65	14.74	272933
2020-08-12	14.76	15.45	14.62	15.20	318606
2020-08-13	15.25	15.80	14.83	15.78	279293
2020-08-14	15.84	15.89	15.44	15.83	244713
2020-08-17	15.78	16.66	15.57	16.22	244872
2020-08-18	16.34	16.89	16.11	16.86	347331
2020-08-19	16.88	16.95	16.57	16.86	228353
2020-08-20	16.67	16.94	16.54	16.85	195121
2020-08-21	16.78	17.07	16.38	16.86	350901
2020-08-24	16.96	17.00	16.59	16.71	146871
2020-08-25	16.65	16.82	16.50	16.77	126478
2020-08-26	16.78	16.83	16.23	16.43	212186
2020-08-27	16.44	16.55	16.12	16.47	168672
2020-08-28	16.57	16.58	16.20	16.52	164359
2020-08-31	16.61	16.61	16.31	16.31	224462
2020-09-01	16.29	16.29	15.36	15.78	232366
2020-09-02	15.77	15.94	15.65	15.87	113566
2020-09-03	15.74	16.03	15.36	15.59	344213
2020-09-04	15.68	15.68	14.29	14.98	125088
2020-09-08	14.71	15.62	14.56	15.06	119902
2020-09-09	15.17	16.20	15.14	15.94	222591
2020-09-10	16.00	16.60	16.00	16.09	283885
2020-09-11	16.13	16.75	15.94	16.10	410875
2020-09-14	16.34	16.99	15.94	16.91	611617
2020-09-15	17.00	17.66	16.73	17.48	334576
2020-09-16	17.58	17.99	17.37	17.48	201200
2020-09-17	17.25	17.56	16.60	17.06	187965
2020-09-18	17.28	17.49	16.51	17.01	1367134
2020-09-21	16.56	16.67	14.94	15.16	444996
2020-09-22	15.27	15.27	13.87	14.63	363907
2020-09-23	14.55	15.50	13.67	13.70	337163
2020-09-24	13.69	13.92	13.21	13.69	357755
2020-09-25	13.67	14.46	13.67	13.90	532821
2020-09-28	14.07	14.11	13.59	13.80	199698
2020-09-29	13.73	14.29	13.65	14.02	144966
2020-09-30	14.06	14.95	13.87	14.76	519302
2020-10-01	14.91	15.16	13.98	15.10	270350
2020-10-02	14.80	15.60	13.92	15.44	332661
2020-10-05	15.53	17.17	15.53	17.04	487593
2020-10-06	17.06	19.06	16.11	16.74	535240
2020-10-07	16.93	17.84	16.77	17.00	285163
2020-10-08	17.22	17.46	16.83	17.10	204562
2020-10-09	17.00	17.04	15.76	15.83	734149
2020-10-12	15.85	15.85	14.90	15.45	558385
2020-10-13	15.42	16.46	15.00	16.13	1227213
2020-10-14	16.10	16.50	15.91	15.96	199355
2020-10-15	15.68	16.78	15.26	16.65	212246
2020-10-16	16.64	17.88	16.64	17.60	226483
2020-10-19	17.61	18.24	16.95	17.28	1567096
2020-10-20	17.46	17.61	16.04	16.35	289612
2020-10-21	16.31	16.44	15.54	15.65	214975
2020-10-22	15.52	16.01	14.68	15.14	631122
2020-10-23	15.24	16.18	15.12	16.01	590192
2020-10-26	15.86	16.47	15.86	16.38	1388183
2020-10-27	16.28	18.00	16.20	17.84	751348
2020-10-28	17.59	18.37	17.17	17.75	718378
2020-10-29	17.71	18.36	17.52	18.04	516335
2020-10-30	17.98	18.25	17.08	17.41	432962
2020-11-02	17.45	17.93	16.45	17.09	316295
2020-11-03	16.01	19.72	16.01	18.95	1530179
2020-11-04	20.50	21.25	19.33	19.75	2017851
2020-11-05	19.92	22.00	19.87	21.93	1002752
2020-11-06	21.68	21.82	20.62	20.97	463201
2020-11-09	21.03	21.21	19.86	19.91	1556470
2020-11-10	20.29	20.42	19.49	19.76	572081
2020-11-11	19.81	20.01	18.81	19.22	561149
2020-11-12	19.26	20.98	19.10	20.68	620891
2020-11-13	20.67	21.15	20.54	21.00	362119
2020-11-16	21.17	22.99	20.92	22.84	605866
2020-11-17	22.89	23.19	21.71	22.56	512021
2020-11-18	22.63	23.00	22.10	22.29	376590
2020-11-19	22.70	22.95	21.83	22.30	379774
2020-11-20	22.09	23.59	21.73	23.03	665730
2020-11-23	23.22	23.98	22.34	22.61	572884
2020-11-24	22.68	22.91	22.14	22.20	475265
2020-11-25	22.26	23.58	22.02	23.13	595603
2020-11-27	22.97	23.40	22.57	22.87	658842
2020-11-30	22.80	23.56	22.12	23.17	896479
2020-12-01	23.43	23.70	22.50	22.75	412056
2020-12-02	22.51	22.95	21.52	22.79	297309
2020-12-03	23.46	24.57	23.01	24.14	705101
2020-12-04	24.30	24.89	23.05	24.57	632134
2020-12-07	26.01	27.85	24.70	25.37	1514135
2020-12-08	23.82	25.22	22.84	24.00	747379
2020-12-09	25.57	26.61	23.65	25.75	2330508
2020-12-10	25.67	26.75	25.03	25.28	548885
2020-12-11	24.88	25.89	23.03	24.31	570737
2020-12-14	24.67	26.20	24.32	25.38	631840
2020-12-15	25.56	26.17	24.78	26.06	350644
2020-12-16	26.12	26.44	24.32	24.58	420500
2020-12-17	24.63	25.80	24.25	25.48	535406
2020-12-18	25.81	27.12	25.24	25.25	2177678
2020-12-21	24.67	26.65	23.86	26.44	815271
2020-12-22	26.63	26.64	23.80	24.01	1158250
2020-12-23	24.00	24.43	22.90	24.25	1305160
2020-12-24	24.38	25.59	24.00	24.20	265938
2020-12-28	24.46	25.10	23.89	24.12	638249
2020-12-29	24.31	24.31	23.22	23.30	421517
2020-12-30	23.50	23.69	22.81	22.85	1203058
2020-12-31	22.89	23.02	21.82	22.24	829868
2021-01-04	22.27	22.96	21.72	22.34	937911
2021-01-05	22.34	22.42	21.10	22.10	576828
2021-01-06	21.99	23.41	21.68	22.79	439566
2021-01-07	22.67	23.86	22.60	23.64	536670
2021-01-08	23.72	24.94	22.98	23.56	265873
2021-01-11	23.50	24.12	22.85	23.61	228282
2021-01-12	23.86	24.00	23.06	23.70	335018
2021-01-13	23.54	24.29	22.90	23.41	286546
2021-01-14	23.64	24.59	23.64	24.28	240712
2021-01-15	24.29	24.76	23.65	23.73	555465
2021-01-19	24.02	24.61	23.77	23.89	481664
2021-01-20	23.95	24.30	23.38	23.98	756347
2021-01-21	23.73	23.99	20.44	21.30	1640212
2021-01-22	21.03	21.19	19.85	20.23	765668
2021-01-25	20.95	21.65	20.31	21.38	1165844
2021-01-26	21.21	22.11	20.72	20.87	511603
2021-01-27	20.59	20.71	19.05	19.28	726722
2021-01-28	19.55	20.82	19.05	20.15	501347
2021-01-29	20.37	20.58	19.67	20.04	602667
2021-02-01	20.50	21.08	19.61	20.96	466798
2021-02-02	21.31	21.60	20.60	20.96	496236
2021-02-03	20.94	21.80	20.44	21.36	314161
2021-02-04	21.11	21.33	19.68	20.00	466221
2021-02-05	20.41	20.41	19.49	19.78	613787
2021-02-08	20.00	21.19	19.67	21.18	426312
2021-02-09	21.20	22.35	21.09	21.80	505148
2021-02-10	21.90	22.28	20.34	21.41	417531
2021-02-11	21.51	21.85	20.87	21.06	192333
2021-02-12	21.05	21.39	20.00	20.79	546172
2021-02-16	20.70	21.47	20.35	21.26	496287
2021-02-17	21.25	23.08	20.63	22.85	618811
2021-02-18	23.12	24.03	22.17	23.75	914012
2021-02-19	22.27	24.16	22.27	23.42	437005
2021-02-22	23.09	24.99	23.09	23.59	598125
2021-02-23	23.18	23.88	21.71	22.30	508278
2021-02-24	22.77	24.77	21.97	24.59	610116
2021-02-25	24.22	24.50	22.96	23.29	588949
2021-02-26	23.69	24.42	21.84	24.41	677052
2021-03-01	24.76	25.17	23.79	24.15	688435
2021-03-02	24.05	25.02	22.73	23.00	377507
2021-03-03	23.43	23.82	22.18	22.19	546883
2021-03-04	21.89	22.98	21.70	22.58	1575897
2021-03-05	22.81	24.23	21.71	23.58	1477727
2021-03-08	23.33	24.45	22.55	23.30	1017419
2021-03-09	23.56	25.45	23.50	23.67	1036382
2021-03-10	23.83	25.26	23.80	23.86	851138
2021-03-11	24.22	24.50	23.06	23.31	852825
2021-03-12	23.00	23.28	22.53	22.91	684839
2021-03-15	22.92	24.00	22.92	23.55	730683
2021-03-16	23.80	24.34	22.54	23.05	527655
2021-03-17	22.76	24.01	22.33	24.00	429861
2021-03-18	23.87	24.32	22.78	23.02	480641
2021-03-19	23.22	23.47	22.42	22.94	2764417
2021-03-22	22.76	24.48	22.76	24.29	386907
2021-03-23	23.46	24.71	23.46	24.52	811676
2021-03-24	24.46	25.68	23.82	23.91	1035527
2021-03-25	23.73	24.65	23.47	24.05	729762
2021-03-26	24.22	24.30	23.04	23.85	379171
2021-03-29	23.75	23.90	21.80	22.01	788396
2021-03-30	21.46	22.03	20.75	20.96	637714
2021-03-31	21.42	22.59	20.76	22.36	1352392
2021-04-01	22.80	24.02	22.50	23.77	742146
2021-04-05	24.16	25.46	23.84	25.18	734295
2021-04-06	25.01	25.45	23.97	24.04	457423
2021-04-07	23.93	24.60	22.09	22.32	543527
2021-04-08	22.38	22.81	22.29	22.79	507705
2021-04-09	22.67	22.99	21.96	22.16	449416
2021-04-12	22.13	22.96	20.80	21.27	567041
2021-04-13	21.34	21.76	20.34	20.60	565820
2021-04-14	20.45	22.18	20.25	21.68	737355
2021-04-15	21.67	22.02	20.28	20.98	456188
2021-04-16	20.98	21.19	20.09	20.41	505734
2021-04-19	20.55	20.96	18.89	19.38	853712
2021-04-20	17.25	17.66	13.15	13.42	8151277
2021-04-21	13.64	15.04	13.02	14.86	4869572
2021-04-22	14.30	14.77	13.95	14.19	1851039
2021-04-23	14.75	15.98	14.51	15.47	1350526
2021-04-26	15.32	16.35	15.22	15.98	1203240
2021-04-27	15.98	16.60	15.87	16.26	903133
2021-04-28	16.27	16.84	15.91	16.45	686691
2021-04-29	16.76	16.77	15.93	15.95	601063
2021-04-30	15.72	16.49	15.56	15.94	1083157
2021-05-03	16.17	16.38	15.59	15.93	538388
2021-05-04	15.71	15.93	14.93	15.06	1731778
2021-05-05	15.26	16.10	15.20	15.42	394700
2021-05-06	15.33	15.75	14.61	15.28	538297
2021-05-07	15.11	16.17	14.85	16.04	522374
2021-05-10	16.02	16.28	15.61	15.64	664418
2021-05-11	15.37	16.30	15.11	16.04	833755
2021-05-12	16.01	18.84	16.01	17.92	1905721
2021-05-13	17.85	18.54	16.89	18.11	702428
2021-05-14	18.55	18.85	17.83	18.53	703353
2021-05-17	18.47	18.65	17.85	18.37	372654
2021-05-18	18.49	19.02	18.14	18.45	423085
2021-05-19	18.18	18.61	17.48	17.75	308194
2021-05-20	17.88	18.26	17.24	17.84	364155
2021-05-21	18.03	18.07	17.30	17.65	437228
2021-05-24	17.72	17.78	17.28	17.69	327016
2021-05-25	18.62	18.62	17.56	17.59	338743
2021-05-26	17.67	18.41	17.08	18.26	277810
2021-05-27	18.39	18.61	17.92	18.57	318233
2021-05-28	18.71	19.20	18.20	18.37	350460
2021-06-01	18.50	18.74	17.95	18.38	522682
2021-06-02	18.50	18.50	17.68	18.07	482664
2021-06-03	18.00	18.14	17.81	17.91	406430
2021-06-04	18.05	18.10	17.80	17.85	218937
2021-06-07	17.88	19.25	17.88	18.77	602087
2021-06-08	19.19	19.60	18.64	19.45	341405
2021-06-09	19.48	19.89	19.36	19.53	370015
2021-06-10	19.60	19.79	18.78	19.00	467238
2021-06-11	19.00	19.26	18.55	18.76	305185
2021-06-14	18.82	19.06	18.66	18.90	681690
2021-06-15	19.02	19.44	18.78	19.15	592164
2021-06-16	19.19	19.73	18.53	19.06	415875
2021-06-17	19.05	19.75	18.99	19.57	353770
2021-06-18	19.38	19.50	18.55	19.23	1353009
2021-06-21	19.24	19.24	17.53	17.65	368659
2021-06-22	17.63	17.99	17.39	17.79	265285
2021-06-23	17.96	18.48	17.84	18.06	423367
2021-06-24	18.36	18.74	18.00	18.15	396610
2021-06-25	18.27	18.45	17.97	18.36	2754816
2021-06-28	19.14	19.54	18.03	18.09	832877
2021-06-29	18.10	18.39	17.27	17.41	514558
2021-06-30	17.30	17.57	17.03	17.17	602048
2021-07-01	17.29	18.20	16.92	17.79	481644
2021-07-02	17.74	17.87	17.25	17.59	214950
2021-07-06	17.60	17.60	16.65	16.67	332093
2021-07-07	16.66	16.67	16.01	16.30	684567
2021-07-08	16.06	16.65	16.06	16.32	268526
2021-07-09	16.41	16.74	16.22	16.68	165627
2021-07-12	16.66	16.77	16.46	16.49	207269
2021-07-13	16.36	16.36	15.95	16.21	225494
2021-07-14	16.26	16.78	15.69	15.71	320427
2021-07-15	15.61	15.71	14.96	15.40	1214700
2021-07-16	15.60	15.66	15.06	15.19	409832
2021-07-19	15.01	15.30	14.83	15.05	474346
2021-07-20	15.01	15.51	14.96	15.31	597530
2021-07-21	15.31	15.60	15.10	15.25	433143
2021-07-22	15.21	15.47	14.69	14.70	425628
2021-07-23	14.69	14.69	14.09	14.26	275733
2021-07-26	14.35	14.57	14.11	14.27	351399
2021-07-27	14.20	14.43	13.75	14.31	277483
2021-07-28	14.37	14.85	14.34	14.71	225581
2021-07-29	14.70	14.97	14.57	14.77	421305
2021-07-30	14.63	14.75	14.42	14.58	278468
2021-08-02	14.70	15.19	14.60	14.98	248602
2021-08-03	14.96	14.96	14.34	14.41	338864
2021-08-04	14.30	14.73	13.80	13.87	271139
2021-08-05	13.82	14.20	13.58	14.20	329516
2021-08-06	14.30	14.40	13.88	14.31	323905
2021-08-09	14.28	15.02	14.16	14.55	394914
2021-08-10	15.21	15.53	14.72	15.31	345291
2021-08-11	15.22	16.00	15.08	15.54	482776
2021-08-12	15.49	15.88	15.05	15.67	403940
2021-08-13	15.53	16.11	15.21	15.91	447452
2021-08-16	15.95	16.07	15.37	15.72	852362
2021-08-17	15.56	16.15	15.47	15.99	261779
2021-08-18	16.00	16.00	15.54	15.61	343547
2021-08-19	15.56	15.92	15.27	15.45	408330
2021-08-20	15.39	15.79	15.26	15.75	353826
2021-08-23	15.87	16.67	15.75	16.51	621780
2021-08-24	16.49	16.90	16.10	16.81	227769
2021-08-25	16.79	17.02	16.50	16.96	271665
2021-08-26	16.89	17.20	16.19	16.51	294704
2021-08-27	16.63	17.03	16.40	16.89	383948
2021-08-30	16.99	17.56	16.82	17.25	321505
2021-08-31	17.32	17.77	17.25	17.49	334757
2021-09-01	17.51	18.15	17.39	18.07	766855
2021-09-02	18.19	18.36	17.40	18.17	413545
2021-09-03	18.14	18.14	17.58	17.85	363823
2021-09-07	17.84	18.17	17.07	17.14	225661
2021-09-08	17.24	17.92	16.94	17.73	319606
2021-09-09	17.79	18.24	17.58	18.06	430692
2021-09-10	18.15	18.40	17.88	18.30	541359
2021-09-13	18.41	19.14	17.94	18.88	634670
2021-09-14	18.96	19.35	18.82	19.00	550121
2021-09-15	18.88	19.57	18.88	19.36	583262
2021-09-16	19.39	19.60	19.00	19.31	415099
2021-09-17	19.39	20.32	19.39	19.80	3046064
2021-09-20	19.18	20.19	17.83	18.80	815923
2021-09-21	18.94	19.53	18.38	18.57	420980
2021-09-22	18.57	19.05	18.06	18.82	397872
2021-09-23	18.84	18.86	18.35	18.66	447275
2021-09-24	18.70	18.87	18.49	18.80	450083
2021-09-27	19.79	19.96	18.57	19.76	1031898
2021-09-28	19.87	20.20	19.22	19.51	559049
2021-09-29	19.54	19.92	19.25	19.56	382435
2021-09-30	19.68	19.68	18.45	19.11	699191
2021-10-01	19.22	19.57	18.82	19.51	533646
2021-10-04	19.48	19.65	19.00	19.03	386119
2021-10-05	18.00	18.00	16.44	17.84	990994
2021-10-06	17.71	18.31	17.40	17.67	1948504
2021-10-07	17.69	18.63	17.60	18.58	399964
2021-10-08	18.68	18.68	17.97	18.01	257424
2021-10-11	17.90	18.15	17.70	17.72	298736
2021-10-12	17.85	18.25	17.73	17.97	333009
2021-10-13	17.96	18.01	17.24	17.98	315034
2021-10-14	18.14	18.58	18.14	18.49	335373
2021-10-15	18.75	19.04	18.34	18.59	434511
2021-10-18	18.39	18.69	18.05	18.23	242272
2021-10-19	18.19	18.73	18.19	18.26	187727
2021-10-20	18.38	18.47	18.03	18.26	209418
2021-10-21	18.31	18.67	18.12	18.64	160652
2021-10-22	18.61	18.98	18.28	18.96	481016
2021-10-25	19.05	19.48	18.64	18.95	448514
2021-10-26	18.97	19.36	18.70	19.10	582571
2021-10-27	19.02	19.11	18.60	18.61	418604
2021-10-28	18.57	19.15	18.43	19.08	288907
2021-10-29	19.13	19.55	19.01	19.45	396265
2021-11-01	19.45	20.00	19.13	19.67	606475
2021-11-02	19.75	19.75	18.88	19.16	257995
2021-11-03	19.04	20.28	18.57	20.24	721589
2021-11-04	20.26	20.32	16.66	16.92	2199271
2021-11-05	16.77	18.29	16.69	17.60	1314364
2021-11-08	17.70	17.79	17.31	17.50	355457
2021-11-09	17.46	18.06	17.12	17.98	272716
2021-11-10	17.89	18.35	17.24	17.29	653790
2021-11-11	17.24	17.76	17.24	17.63	237303
2021-11-12	17.82	17.97	17.27	17.92	229940
2021-11-15	18.02	18.09	17.44	17.89	341480
2021-11-16	17.23	18.69	17.14	18.30	457151
2021-11-17	18.06	18.54	17.71	17.82	445042
2021-11-18	18.01	18.21	17.57	17.85	422504
2021-11-19	17.85	18.75	17.67	17.76	492529
2021-11-22	18.25	18.25	17.50	17.81	261933
2021-11-23	17.66	17.94	16.74	17.08	634343
2021-11-24	17.89	18.00	16.60	16.83	521997
2021-11-26	16.53	16.90	15.99	16.48	217098
2021-11-29	16.91	16.91	15.64	15.85	372992
2021-11-30	15.68	16.10	15.37	15.97	309703
2021-12-01	16.21	17.16	15.09	15.23	474784
2021-12-02	15.14	16.23	14.76	16.11	564679
2021-12-03	16.32	16.44	15.71	16.10	459052
2021-12-06	16.27	16.74	15.74	16.70	394587
2021-12-07	16.78	17.77	16.30	17.37	378488
2021-12-08	17.48	18.23	17.00	18.02	263931
2021-12-09	17.84	18.46	17.18	17.48	423641
2021-12-10	17.60	17.95	16.39	16.53	716343
2021-12-13	16.46	19.52	15.68	18.11	3626472
2021-12-14	17.99	18.15	17.20	17.78	594083
2021-12-15	18.32	19.00	17.62	18.97	579693
2021-12-16	18.24	19.34	17.87	18.78	2098911
2021-12-17	18.76	20.42	18.43	20.19	1522321
2021-12-20	19.87	21.24	19.17	21.14	807847
2021-12-21	21.30	21.75	20.74	21.25	1114411
2021-12-22	21.11	22.69	21.05	21.71	803527
2021-12-23	21.77	22.71	21.77	22.47	401552
2021-12-27	22.16	22.47	21.62	21.96	312725
2021-12-28	21.97	22.17	21.32	21.41	364340
2021-12-29	21.30	21.72	20.91	21.09	275954
2021-12-30	21.08	22.42	21.08	21.78	275760
2021-12-31	21.70	22.36	21.70	21.89	306831
2022-01-03	21.99	22.27	21.65	22.15	286903
2022-01-04	21.99	22.22	20.88	20.95	377392
2022-01-05	20.81	21.16	19.48	19.52	671644
2022-01-06	19.49	20.13	18.88	19.81	393135
2022-01-07	19.72	20.15	19.06	19.11	374933
2022-01-10	19.09	19.49	18.35	19.47	387507
2022-01-11	19.55	19.90	18.81	19.06	412003
2022-01-12	19.09	19.22	18.53	18.57	381636
2022-01-13	18.51	18.82	17.61	17.68	356661
2022-01-14	17.46	18.20	17.25	18.09	354594
2022-01-18	17.73	17.73	16.63	16.69	433996
2022-01-19	16.78	17.23	16.46	16.53	281405
2022-01-20	16.78	17.49	16.47	16.76	714201
2022-01-21	16.54	17.05	16.06	16.12	864249
2022-01-24	15.81	16.85	15.50	16.78	607317
2022-01-25	16.45	16.89	15.84	16.44	368268
2022-01-26	16.65	16.98	15.74	15.93	488526
2022-01-27	16.32	16.32	14.76	14.89	619341
2022-01-28	14.88	15.60	14.56	15.60	437994
2022-01-31	15.54	16.54	15.04	16.34	393535
2022-02-01	16.35	16.81	15.85	16.61	482879
2022-02-02	16.80	16.80	15.65	15.79	451127
2022-02-03	15.65	15.72	15.15	15.21	451067
2022-02-04	15.01	15.66	14.94	15.00	627488
2022-02-07	15.16	15.98	14.98	15.58	554367
2022-02-08	15.46	15.53	15.01	15.25	406580
2022-02-09	15.39	15.99	15.32	15.91	532422
2022-02-10	15.41	15.99	14.99	15.18	711568
2022-02-11	15.15	15.59	14.79	14.98	340065
2022-02-14	15.04	15.05	14.63	14.84	374431
2022-02-15	15.50	16.67	15.42	16.57	542635
2022-02-16	16.34	16.67	16.13	16.59	300100
2022-02-17	16.45	16.54	15.73	15.81	403176
2022-02-18	15.72	16.72	15.51	16.44	552572
2022-02-22	16.26	16.46	15.68	15.87	524323
2022-02-23	15.97	16.00	15.39	15.41	403559
2022-02-24	14.82	15.82	14.78	15.79	661306
2022-02-25	15.99	16.12	15.49	15.82	406369
2022-02-28	15.71	16.16	15.50	15.59	436174
2022-03-01	15.49	16.15	15.43	16.06	326432
2022-03-02	16.95	16.96	15.64	16.11	1116904
2022-03-03	16.32	16.76	15.95	16.09	791996
2022-03-04	15.78	16.10	15.08	15.25	876062
2022-03-07	15.21	16.63	15.21	16.47	614294
2022-03-08	16.53	17.52	16.32	17.00	640057
2022-03-09	17.24	17.50	16.77	17.31	615625
2022-03-10	17.20	17.57	17.10	17.48	405419
2022-03-11	17.63	17.98	16.84	16.85	447542
2022-03-14	16.82	16.86	15.65	15.77	767263
2022-03-15	15.81	16.28	15.20	16.08	639444
2022-03-16	16.35	17.11	15.99	17.07	509980
2022-03-17	16.94	17.22	16.37	16.80	1070118
2022-03-18	17.16	17.60	16.55	16.71	1618260
2022-03-21	16.91	17.04	16.21	16.95	456481
2022-03-22	17.09	18.01	17.00	18.00	424354
2022-03-23	17.81	18.30	17.53	17.60	298150
2022-03-24	17.79	17.90	17.41	17.81	301511
2022-03-25	17.86	17.88	17.53	17.60	225024
2022-03-28	17.80	17.80	17.03	17.33	215472
2022-03-29	17.49	18.25	17.43	18.25	377135
2022-03-30	18.16	18.40	17.18	17.25	257716
2022-03-31	17.27	17.80	17.07	17.38	250239
2022-04-01	17.35	17.70	17.18	17.62	437455
2022-04-04	17.68	19.18	17.62	19.12	1919111
2022-04-05	19.12	19.91	18.93	19.48	606598
2022-04-06	18.70	19.75	18.46	19.16	918564
2022-04-07	19.22	19.55	18.58	18.82	465578
2022-04-08	19.06	19.09	17.49	17.51	439656
2022-04-11	17.85	18.11	16.83	17.71	1328332
2022-04-12	17.99	18.39	17.27	17.49	416757
2022-04-13	17.46	18.41	17.46	18.37	367361
2022-04-14	18.29	18.56	18.01	18.14	222511
2022-04-18	18.20	18.20	17.12	17.19	350534
2022-04-19	17.16	17.79	16.83	16.98	538743
2022-04-20	17.05	17.49	16.76	17.17	331298
2022-04-21	17.32	17.67	16.64	16.67	514228
2022-04-22	16.30	17.23	16.01	16.42	534976
2022-04-25	16.30	17.04	16.30	16.74	419905
2022-04-26	16.52	16.78	15.86	16.30	622988
2022-04-27	16.30	16.59	16.08	16.35	391647
2022-04-28	16.50	17.04	15.84	16.92	676487
2022-04-29	16.75	17.45	16.69	16.77	585891
2022-05-02	16.60	17.26	16.41	17.19	416037
2022-05-03	17.31	17.43	16.96	17.26	238909
2022-05-04	17.14	17.62	16.36	17.51	825534
2022-05-05	17.31	17.41	16.23	16.61	445239
2022-05-06	16.31	16.46	15.94	16.08	594830
2022-05-09	15.67	16.13	14.74	15.11	951903
2022-05-10	15.94	16.44	14.44	15.14	1559342
2022-05-11	14.97	15.62	13.75	13.80	895156
2022-05-12	13.61	14.71	13.52	13.95	584363
2022-05-13	14.20	14.89	13.90	14.11	456428
2022-05-16	13.93	14.59	13.86	14.02	282782
2022-05-17	14.37	14.67	14.15	14.63	361282
2022-05-18	14.13	14.87	13.54	13.64	402577
2022-05-19	13.48	14.10	13.27	13.82	499952
2022-05-20	14.11	14.69	13.85	14.66	537747
2022-05-23	14.73	14.73	14.30	14.56	642525
2022-05-24	14.29	14.49	13.82	14.17	444191
2022-05-25	14.14	14.86	13.88	14.65	387821
2022-05-26	14.68	15.38	14.60	15.18	402380
2022-05-27	15.27	16.34	14.70	16.32	483235
2022-05-31	16.28	16.68	15.92	16.50	611839
2022-06-01	16.52	16.96	16.34	16.57	744039
2022-06-02	16.50	17.34	16.06	16.60	859580
2022-06-03	16.36	16.67	16.17	16.48	505497
2022-06-06	16.72	16.82	15.76	15.98	541893
2022-06-07	15.87	16.98	15.87	16.96	477219
2022-06-08	16.72	18.06	16.72	17.70	607073
2022-06-09	17.33	18.43	17.11	17.16	538538
2022-06-10	16.81	16.83	16.29	16.37	452264
2022-06-13	15.62	15.81	14.69	15.60	1338812
2022-06-14	15.44	15.84	15.39	15.75	540710
2022-06-15	15.89	16.40	15.57	16.23	554255
2022-06-16	15.80	15.92	15.29	15.81	476854
2022-06-17	15.87	17.02	15.76	16.84	1160812
2022-06-21	16.92	18.02	16.92	17.47	534696
2022-06-22	17.07	18.34	17.07	17.70	779763
2022-06-23	17.85	19.05	17.61	18.99	997815
2022-06-24	19.16	19.35	18.33	19.13	1139579
2022-06-27	19.24	19.24	18.66	18.71	288874
2022-06-28	18.68	18.99	18.22	18.53	336845
2022-06-29	18.56	19.10	18.32	19.08	275220
2022-06-30	18.81	19.36	18.61	19.24	392575
2022-07-01	19.24	19.47	18.61	19.07	350281
2022-07-05	18.99	20.78	18.91	20.37	1173995
2022-07-06	20.27	21.30	20.12	20.37	503536
2022-07-07	20.40	21.04	19.65	19.77	665777
2022-07-08	19.51	20.43	19.31	19.43	837780
2022-07-11	19.17	19.78	18.35	18.51	756444
2022-07-12	18.67	19.21	18.05	18.96	259217
2022-07-13	18.49	19.52	18.49	19.18	1703230
2022-07-14	19.18	19.44	18.89	19.14	442529
2022-07-15	19.36	19.36	18.70	19.04	615427
2022-07-18	19.20	19.76	18.39	18.82	970002
2022-07-19	19.11	19.53	18.81	19.18	417541
2022-07-20	19.19	19.50	18.64	19.11	461344
2022-07-21	19.11	20.08	18.74	19.86	500785
2022-07-22	19.94	20.80	19.75	20.76	816331
2022-07-25	20.83	21.20	20.51	21.18	475304
2022-07-26	21.10	21.31	20.56	21.00	906628
2022-07-27	21.15	21.38	20.62	21.23	477479
2022-07-28	21.44	21.44	20.78	21.14	276493
2022-07-29	21.02	21.02	19.68	20.37	391324
2022-08-01	20.37	21.23	19.90	20.38	502079
2022-08-02	20.15	20.77	20.15	20.46	293888
2022-08-03	20.76	21.71	20.74	20.99	466429
2022-08-04	21.02	22.76	21.01	22.70	1255438
2022-08-05	22.30	24.28	21.95	23.87	960733
2022-08-08	23.69	24.36	23.59	24.28	631669
2022-08-09	22.35	25.71	21.51	23.99	1868837
2022-08-10	24.34	24.45	22.91	24.00	784612
2022-08-11	24.06	25.00	23.21	23.66	636913
2022-08-12	23.81	24.82	23.81	24.00	682553
2022-08-15	23.79	24.78	23.77	24.74	652576
2022-08-16	24.81	24.99	24.32	24.73	610235
2022-08-17	24.54	24.69	24.05	24.22	622480
2022-08-18	24.00	24.16	23.40	24.15	491833
2022-08-19	23.99	24.71	23.68	24.62	535695
2022-08-22	24.58	24.86	23.96	24.06	406233
2022-08-23	24.10	24.82	23.76	24.51	293681
2022-08-24	24.51	25.19	24.30	24.58	597218
2022-08-25	24.80	24.88	24.00	24.16	259371
2022-08-26	24.15	24.15	22.75	23.04	388117
2022-08-29	22.60	23.42	22.60	22.83	296145
2022-08-30	22.85	23.27	22.44	23.22	446242
2022-08-31	23.49	23.85	22.92	23.61	586736
2022-09-01	23.51	24.78	23.01	24.73	426310
2022-09-02	24.97	25.14	23.99	24.25	648365
2022-09-06	24.15	24.53	22.92	22.92	628463
2022-09-07	22.85	23.51	22.83	23.30	2004455
2022-09-08	23.31	24.79	23.30	24.79	711268
2022-09-09	24.79	25.09	24.54	24.57	761391
2022-09-12	24.43	24.43	23.35	23.76	380650
2022-09-13	23.40	23.83	23.15	23.46	489832
2022-09-14	23.70	24.01	23.24	23.87	442989
2022-09-15	23.82	24.70	23.11	24.57	459144
2022-09-16	24.27	24.27	22.95	23.14	1201173
2022-09-19	22.90	23.35	22.50	23.02	587569
2022-09-20	22.97	23.75	22.61	23.66	569164
2022-09-21	23.71	24.57	23.16	23.34	774416
2022-09-22	23.07	23.12	21.92	22.81	591998
2022-09-23	22.63	23.01	22.26	22.94	637712
2022-09-26	22.96	23.40	22.49	22.85	368288
2022-09-27	23.23	23.82	23.00	23.36	583692
2022-09-28	23.60	24.72	23.60	24.52	483757
2022-09-29	24.50	24.84	24.38	24.71	583172
2022-09-30	24.62	25.22	24.00	24.03	661800
2022-10-03	24.23	25.03	23.68	24.12	586909
2022-10-04	24.19	25.03	24.19	24.95	661277
2022-10-05	24.80	24.89	24.07	24.73	504333
2022-10-06	24.75	26.51	24.48	26.24	1981320
2022-10-07	25.94	26.36	24.20	24.22	1025447
2022-10-10	24.00	24.00	22.05	23.50	872649
2022-10-11	23.59	24.22	23.00	23.46	526253
2022-10-12	23.41	24.38	23.03	24.31	338504
2022-10-13	23.86	24.77	23.61	24.00	412223
2022-10-14	24.23	24.41	23.50	23.53	503781
2022-10-17	23.61	24.20	22.90	23.88	1787174
2022-10-18	24.00	24.50	23.13	23.36	857111
2022-10-19	23.12	23.30	21.85	22.07	978266
2022-10-20	22.04	23.27	21.82	22.40	492724
2022-10-21	22.56	23.58	22.19	23.55	629611
2022-10-24	23.47	23.85	22.86	23.30	456249
2022-10-25	23.39	23.84	23.16	23.21	761658
2022-10-26	23.19	23.81	22.96	23.17	479496
2022-10-27	23.26	23.28	22.48	22.97	510731
2022-10-28	22.93	23.81	22.59	23.72	488128
2022-10-31	23.55	23.67	22.90	22.96	438357
2022-11-01	23.11	24.00	22.74	23.13	651325
2022-11-02	23.13	23.60	22.44	22.89	501586
2022-11-03	22.76	25.86	22.27	22.33	2378364
2022-11-04	23.46	23.55	21.61	22.43	1192187
2022-11-07	22.64	23.36	22.20	22.62	681073
2022-11-08	22.75	23.38	22.18	22.39	566083
2022-11-09	22.65	23.86	22.16	23.48	962318
2022-11-10	23.98	24.05	23.06	23.49	1107361
2022-11-11	23.30	23.90	22.16	22.19	622430
2022-11-14	22.19	22.40	20.88	21.65	1148502
2022-11-15	22.24	22.44	21.71	21.88	713328
2022-11-16	21.79	22.01	20.79	20.96	777856
2022-11-17	21.08	21.62	20.71	21.14	603962
2022-11-18	21.54	22.24	21.20	22.12	574198
2022-11-21	22.04	22.51	21.77	21.82	593708
2022-11-22	21.88	22.24	21.22	22.22	426908
2022-11-23	22.24	22.46	21.68	21.70	265374
2022-11-25	21.49	21.90	21.25	21.90	128348
2022-11-28	21.89	22.35	21.89	22.30	422703
2022-11-29	22.30	22.77	21.63	22.22	507169
2022-11-30	22.41	23.99	22.21	23.96	884333
2022-12-01	23.85	25.04	23.52	25.03	780215
2022-12-02	24.99	25.27	24.65	25.07	732840
2022-12-05	25.00	26.07	24.76	25.44	1045143
2022-12-06	25.30	25.60	24.19	24.21	442405
2022-12-07	22.26	22.44	21.07	21.84	3631874
2022-12-08	21.96	22.00	21.00	21.07	935856
2022-12-09	21.00	21.17	20.25	20.64	1565251
2022-12-12	21.00	24.33	20.85	23.69	3596318
2022-12-13	23.89	24.99	23.61	24.82	937942
2022-12-14	24.89	25.50	23.95	24.57	895416
2022-12-15	24.53	25.16	24.14	24.20	876789
2022-12-16	23.92	25.08	23.45	24.42	2196595
2022-12-19	24.29	24.29	22.83	23.37	864899
2022-12-20	23.15	23.98	23.09	23.71	596062
2022-12-21	23.72	24.50	23.50	24.12	699576
2022-12-22	24.04	25.36	24.01	25.22	863272
2022-12-23	25.16	25.22	23.86	24.30	973697
2022-12-27	24.25	24.54	23.51	23.54	388652
2022-12-28	23.41	23.71	22.84	23.49	482246
2022-12-29	23.58	25.02	23.39	24.76	553716
2022-12-30	24.65	25.58	24.65	25.45	878449
2023-01-03	26.25	26.35	25.60	25.60	1285549
2023-01-04	25.54	25.54	24.10	24.90	1005392
2023-01-05	24.86	25.37	24.33	24.50	721421
2023-01-06	24.48	24.57	23.70	24.30	755266
2023-01-09	24.41	24.54	23.89	24.00	637784
2023-01-10	23.98	26.02	23.81	25.92	1429343
2023-01-11	25.82	26.31	25.37	25.62	752923
2023-01-12	25.50	26.94	25.24	26.91	731981
2023-01-13	26.83	27.68	25.76	26.31	975034
2023-01-17	26.39	26.56	25.90	26.46	495467
2023-01-18	26.69	26.99	25.94	25.98	370806
2023-01-19	26.05	26.53	25.83	26.33	514366
2023-01-20	26.62	26.94	25.89	26.59	670872
2023-01-23	26.69	27.11	26.38	26.47	664469
2023-01-24	26.45	27.30	26.26	27.23	680029
2023-01-25	26.95	27.48	26.64	27.37	536191
2023-01-26	27.60	28.39	27.08	28.33	918812
2023-01-27	28.37	28.90	28.00	28.14	618316
2023-01-30	27.97	28.12	26.53	27.09	760948
2023-01-31	27.50	28.75	27.16	28.70	965473
2023-02-01	28.70	29.27	28.42	28.98	703501
2023-02-02	29.24	29.86	28.25	28.55	873372
2023-02-03	28.50	29.04	27.92	27.96	530026
2023-02-06	27.78	27.91	26.49	26.53	726565
2023-02-07	26.49	26.89	26.05	26.57	684871
2023-02-08	26.52	26.52	25.79	25.81	617119
2023-02-09	25.88	26.21	25.55	25.59	519855
2023-02-10	25.56	25.91	25.12	25.42	724125
2023-02-13	25.38	25.86	24.84	25.77	491669
2023-02-14	25.78	26.38	25.45	26.25	481289
2023-02-15	26.17	26.22	25.53	25.99	435564
2023-02-16	25.72	25.92	25.43	25.58	442633
2023-02-17	25.72	26.41	25.35	26.16	559520
2023-02-21	25.85	26.32	25.38	25.64	508634
2023-02-22	25.62	25.85	25.01	25.40	694866
2023-02-23	25.58	25.75	24.76	24.92	449578
2023-02-24	24.74	24.99	23.87	23.98	646075
2023-02-27	24.32	24.79	24.06	24.47	611529
2023-02-28	24.38	25.68	24.38	25.35	821293
2023-03-01	24.52	25.75	23.65	24.86	1051530
2023-03-02	24.82	24.82	23.82	24.12	783288
2023-03-03	24.13	24.87	23.90	24.44	586429
2023-03-06	24.32	24.44	23.40	24.37	663276
2023-03-07	24.35	24.76	23.99	24.23	1583000
2023-03-08	24.16	24.51	23.14	23.70	796789
2023-03-09	23.78	24.08	22.95	23.21	749459
2023-03-10	23.15	23.15	21.71	22.24	1135088
2023-03-13	22.01	23.18	21.99	22.42	925929
2023-03-14	22.83	23.32	22.31	22.58	898276
2023-03-15	22.22	22.65	21.84	22.30	674070
2023-03-16	22.20	22.60	21.89	22.50	1121357
2023-03-17	22.46	22.50	21.74	22.25	2437403
2023-03-20	22.32	23.23	22.14	23.13	677969
2023-03-21	23.33	23.45	22.93	23.07	809146
2023-03-22	22.94	22.94	21.41	21.46	814602
2023-03-23	21.66	21.98	21.13	21.56	666658
2023-03-24	21.42	21.63	21.06	21.57	830720
2023-03-27	21.85	22.17	21.47	21.94	481342
2023-03-28	21.92	22.46	21.25	21.32	528055
2023-03-29	21.50	21.73	21.36	21.55	1472502
2023-03-30	21.58	21.88	20.01	20.66	910877
2023-03-31	20.85	21.43	20.66	21.12	2019539
2023-04-03	20.98	21.66	20.81	20.91	745850
2023-04-04	20.94	20.94	19.96	20.29	994476
2023-04-05	20.22	20.53	19.89	20.10	1280902
2023-04-06	20.23	20.48	20.10	20.36	853739
2023-04-10	20.30	20.30	19.27	19.35	926052
2023-04-11	19.33	19.93	19.31	19.67	796492
2023-04-12	19.82	20.03	19.51	19.60	519524
2023-04-13	19.59	20.44	19.59	20.20	1468845
2023-04-14	20.11	20.45	19.74	20.00	844301
2023-04-17	20.26	20.95	20.26	20.42	1126143
2023-04-18	20.55	20.65	19.84	20.40	542454
2023-04-19	20.29	20.97	20.11	20.80	436470
2023-04-20	20.65	22.00	20.65	21.53	1027388
2023-04-21	21.58	21.67	21.26	21.50	605201
2023-04-24	21.50	21.59	21.04	21.28	399550
2023-04-25	21.13	21.43	20.91	21.11	430230
2023-04-26	21.08	21.37	20.69	20.81	488477
2023-04-27	20.97	21.50	20.36	20.38	537443
2023-04-28	20.38	20.77	20.21	20.55	560657
2023-05-01	20.59	21.23	20.46	21.04	915886
2023-05-02	20.86	20.87	19.65	19.79	842546
2023-05-03	19.98	20.80	19.96	20.38	1402420
2023-05-04	20.24	20.24	19.55	20.08	583667
2023-05-05	20.19	20.52	19.96	20.06	742128
2023-05-08	20.02	20.30	19.87	20.29	893233
2023-05-09	21.69	23.14	20.78	21.62	1440564
2023-05-10	21.89	22.16	20.34	20.37	689734
2023-05-11	20.15	20.50	19.95	20.44	556261
2023-05-12	20.56	21.09	20.26	21.07	497600
2023-05-15	21.22	21.82	21.12	21.15	746114
2023-05-16	20.95	21.24	20.53	21.11	991095
2023-05-17	21.23	21.95	20.95	21.50	1212309
2023-05-18	21.37	21.79	20.73	21.25	1033857
2023-05-19	21.51	21.89	21.27	21.69	728786
2023-05-22	21.85	22.26	21.64	22.26	1050988
2023-05-23	22.31	23.05	21.61	21.90	1137019
2023-05-24	21.80	22.00	21.20	21.39	1272212
2023-05-25	21.24	21.24	20.10	20.33	971384
2023-05-26	20.22	20.56	19.84	20.00	742361
2023-05-30	19.86	20.22	19.63	19.91	856021
2023-05-31	19.99	20.47	19.80	19.97	1168521
2023-06-01	19.96	20.44	19.75	20.17	3336023
2023-06-02	20.25	20.56	19.99	20.47	1129234
2023-06-05	20.36	21.21	20.13	21.10	929079
2023-06-06	21.26	22.06	21.00	21.71	1034481
2023-06-07	21.65	22.02	20.77	20.82	922897
2023-06-08	20.73	21.38	20.46	21.32	590361
2023-06-09	21.34	21.60	20.94	21.16	561723
2023-06-12	21.37	21.78	20.47	20.74	631586
2023-06-13	20.81	22.67	20.67	22.31	1433875
2023-06-14	22.29	22.45	21.51	21.82	1134663
2023-06-15	21.69	21.75	21.17	21.33	929567
2023-06-16	21.75	21.75	20.65	20.95	2206231
2023-06-20	20.88	21.63	20.43	21.43	934021
2023-06-21	21.43	22.01	21.09	21.82	603798
2023-06-22	21.82	21.90	21.06	21.32	563685
2023-06-23	21.18	21.18	19.92	20.92	2317027
2023-06-26	21.24	21.57	20.87	21.00	625416
2023-06-27	21.08	21.21	20.59	20.99	581847
2023-06-28	21.09	21.27	20.02	21.17	627631
2023-06-29	21.12	21.41	20.40	20.47	474344
2023-06-30	20.70	21.15	20.27	20.93	916575
2023-07-03	21.00	21.12	20.74	20.87	506450
2023-07-05	20.87	21.11	20.59	20.95	458009
2023-07-06	20.77	20.90	20.30	20.55	706224
2023-07-07	20.55	20.80	20.18	20.30	296096
2023-07-10	20.32	20.72	20.10	20.28	719065
2023-07-11	21.34	21.74	20.24	20.29	736883
2023-07-12	20.48	20.50	20.16	20.24	497047
2023-07-13	20.23	20.84	20.23	20.46	327071
2023-07-14	20.43	21.16	20.10	21.15	590216
2023-07-17	21.33	22.06	21.18	21.57	765534
2023-07-18	21.57	22.06	21.19	21.63	712195
2023-07-19	21.81	22.01	21.29	21.75	495612
2023-07-20	21.80	21.88	20.91	21.37	657465
2023-07-21	21.52	21.73	21.15	21.26	427477
2023-07-24	23.00	23.55	20.81	21.77	2352600
2023-07-25	22.05	22.89	21.58	21.66	690485
2023-07-26	21.77	21.97	21.41	21.63	535498
2023-07-27	22.23	22.31	21.22	21.30	828817
2023-07-28	21.30	22.11	21.22	21.23	794626
2023-07-31	21.22	21.64	21.10	21.32	808740
2023-08-01	21.22	21.36	20.78	21.12	855706
2023-08-02	20.94	21.00	20.28	20.48	720320
2023-08-03	20.33	20.70	20.27	20.35	584020
2023-08-04	20.50	20.82	19.74	19.76	692382
2023-08-07	19.71	19.81	18.43	18.48	1253191
2023-08-08	18.46	18.69	17.88	18.25	868013
2023-08-09	18.19	18.84	18.05	18.66	745577
2023-08-10	18.64	19.08	18.30	18.37	569696
2023-08-11	18.23	18.63	18.21	18.54	406711
2023-08-14	18.54	18.76	18.03	18.63	392745
2023-08-15	18.50	18.65	17.89	18.44	1248945
2023-08-16	18.42	18.44	17.62	18.00	710866
2023-08-17	18.00	18.61	17.75	17.95	933368
2023-08-18	17.80	18.42	17.76	17.78	786018
2023-08-21	17.73	18.50	17.71	18.49	651395
2023-08-22	18.50	18.88	18.43	18.73	674335
2023-08-23	18.77	18.88	18.01	18.09	612156
2023-08-24	18.13	18.19	17.80	17.99	473446
2023-08-25	17.94	18.73	17.77	18.70	574539
2023-08-28	18.73	19.01	18.56	18.89	304503
2023-08-29	18.84	19.27	18.80	19.10	447933
2023-08-30	19.09	19.37	18.72	18.78	509470
2023-08-31	18.76	18.91	18.48	18.51	518356
2023-09-01	18.79	19.73	18.65	19.55	640585
2023-09-05	19.60	20.02	18.86	18.97	795121
2023-09-06	19.09	19.13	18.38	18.47	872674
2023-09-07	18.32	18.49	17.68	18.05	1476367
2023-09-08	18.10	18.17	17.49	17.50	1088351
2023-09-11	17.36	17.36	17.36	17.36	111691
2023-09-12	17.31	17.37	16.81	17.29	1380484
2023-09-13	17.35	17.42	17.00	17.01	706308
2023-09-14	17.02	17.36	16.78	17.02	1279962
2023-09-15	17.02	17.45	16.76	17.36	2012123
2023-09-18	17.38	17.69	16.76	17.06	751613
2023-09-19	17.02	17.16	16.66	17.07	708122
2023-09-20	17.04	17.16	16.30	16.31	946635
2023-09-21	16.21	16.50	16.07	16.26	789744
2023-09-22	16.22	16.38	15.70	15.96	1172253
2023-09-25	15.89	15.89	15.63	15.71	778715
2023-09-26	15.75	16.16	15.71	15.76	1074660
2023-09-27	15.83	15.93	14.99	15.13	1081598
2023-09-28	15.00	15.65	14.70	15.63	1352443
2023-09-29	15.79	16.77	12.85	14.52	9918626
2023-10-02	13.36	15.06	13.04	13.50	9921902
2023-10-03	13.48	13.48	12.48	12.64	4459245
2023-10-04	12.69	12.83	12.15	12.16	2708818
2023-10-05	12.14	12.87	12.14	12.84	3456291
2023-10-06	12.61	12.98	12.07	12.76	1534544
2023-10-09	12.69	12.99	12.31	12.50	1282892
2023-10-10	12.43	13.08	12.40	12.65	2213483
2023-10-11	13.04	13.57	12.78	13.14	1376713
2023-10-12	13.11	13.23	12.16	12.25	1288003
2023-10-13	12.29	12.41	11.93	11.99	1890404
2023-10-16	12.05	12.52	11.73	12.24	1979362
2023-10-17	12.42	12.95	12.20	12.36	2907557
2023-10-18	12.25	12.25	11.73	11.89	4701054
2023-10-19	11.88	11.88	11.50	11.61	2600092
2023-10-20	11.63	11.83	11.34	11.51	3564446
2023-10-23	11.42	11.54	11.22	11.39	1773583
2023-10-24	11.50	11.82	11.50	11.72	1006177
2023-10-25	12.24	12.24	11.51	11.88	958552
2023-10-26	11.99	12.73	11.96	12.67	1080310
2023-10-27	12.63	12.71	12.19	12.29	1781900
2023-10-30	12.52	13.26	12.45	13.05	1590565
2023-10-31	13.03	14.21	12.95	14.08	1866978
2023-11-01	14.17	14.36	13.81	13.92	3638310
2023-11-02	14.04	14.95	14.04	14.78	2321340
2023-11-03	14.92	15.84	14.43	14.80	1733377
2023-11-06	14.83	14.83	14.09	14.40	1029740
2023-11-07	14.55	14.74	14.29	14.62	839055
2023-11-08	14.69	14.69	13.94	14.10	736734
2023-11-09	14.24	14.24	13.38	13.48	727658
2023-11-10	13.61	13.73	13.19	13.55	846753
2023-11-13	13.38	13.89	13.14	13.86	1900176
2023-11-14	14.69	15.01	14.53	14.70	1617664
2023-11-15	14.57	15.62	14.57	15.06	1331181
2023-11-16	15.00	15.07	14.50	14.81	1396780
2023-11-17	14.99	15.35	14.81	15.27	1039921
2023-11-20	15.32	15.90	15.05	15.42	775556
2023-11-21	15.50	15.74	14.97	15.33	906828
2023-11-22	15.51	15.53	15.13	15.36	680146
2023-11-24	15.29	15.75	15.29	15.50	592369
2023-11-27	15.53	15.62	15.03	15.48	956683
2023-11-28	15.45	15.70	15.06	15.66	911105
2023-11-29	15.73	16.42	15.61	16.30	1327413
2023-11-30	16.51	16.91	16.37	16.65	2091803
2023-12-01	16.70	16.77	16.25	16.57	1224416
2023-12-04	16.58	17.02	16.48	16.70	1061966
2023-12-05	16.46	16.95	16.31	16.77	804499
2023-12-06	16.97	17.30	16.62	16.73	1609799
2023-12-07	16.68	16.94	16.62	16.80	2015315
2023-12-08	16.85	17.00	16.51	16.65	1455417
2023-12-11	17.64	18.32	15.21	17.94	7277537
2023-12-12	17.84	18.12	17.28	17.67	3498321
2023-12-13	17.70	18.66	17.44	18.64	2426279
2023-12-14	19.29	20.02	19.00	19.88	2531787
2023-12-15	20.22	20.90	19.51	20.77	7330778
2023-12-18	20.58	20.62	19.60	19.67	2186912
2023-12-19	19.89	20.53	19.70	20.46	2728579
2023-12-20	20.42	21.00	19.66	19.70	1602791
2023-12-21	20.12	20.23	19.75	20.15	1221131
2023-12-22	20.78	21.54	20.70	20.94	2252983
2023-12-26	21.22	21.57	21.04	21.33	952520
2023-12-27	21.40	21.68	21.30	21.67	708331
2023-12-28	21.51	21.84	21.29	21.59	1404858
2023-12-29	21.50	21.78	21.00	21.61	794736
2024-01-02	21.26	22.36	21.02	21.86	1254451
2024-01-03	21.81	21.88	20.62	21.05	1273672
2024-01-04	21.00	21.32	20.87	21.08	915732
2024-01-05	20.86	21.52	20.46	21.49	1199738
2024-01-08	21.70	22.80	21.36	22.79	1408437
2024-01-09	22.46	23.04	22.28	22.64	1506385
2024-01-10	22.60	22.85	22.38	22.60	1015931
2024-01-11	22.28	22.76	21.80	22.19	1521609
2024-01-12	22.54	22.96	22.11	22.24	678371
2024-01-16	22.06	22.44	21.81	22.36	1145726
2024-01-17	22.00	22.26	21.44	21.65	845350
2024-01-18	21.85	21.85	21.23	21.31	695632
2024-01-19	21.38	21.38	20.56	20.68	811525
2024-01-22	20.90	21.28	20.33	20.85	879491
2024-01-23	21.18	21.27	20.62	21.23	898118
2024-01-24	21.26	21.26	19.59	19.71	3381951
2024-01-25	19.99	20.15	19.58	19.85	1476669
2024-01-26	19.97	20.37	19.59	20.22	1491433
2024-01-29	20.23	21.20	19.86	21.10	893928
2024-01-30	20.88	21.32	19.95	20.32	1484244
2024-01-31	19.75	21.09	19.60	20.49	1466019
2024-02-01	20.59	21.92	20.51	21.24	1138327
2024-02-02	20.83	21.08	20.56	20.59	874270
2024-02-05	20.27	21.47	20.09	21.29	1300560
2024-02-06	21.28	22.70	21.09	22.63	1019043
2024-02-07	22.58	22.77	22.13	22.28	1087987
2024-02-08	22.33	22.69	21.97	22.00	1136685
2024-02-09	22.16	22.56	21.93	22.10	962857
2024-02-12	22.19	22.81	22.16	22.69	1308513
2024-02-13	21.79	21.94	20.87	21.22	1297636
2024-02-14	21.53	22.20	21.22	21.99	810031
2024-02-15	22.34	22.87	22.00	22.67	1041470
2024-02-16	22.41	22.84	22.26	22.47	919660
2024-02-20	22.37	23.66	22.26	22.87	1239142
2024-02-21	22.68	22.89	21.88	22.23	937599
2024-02-22	22.19	22.89	22.09	22.71	720075
2024-02-23	22.67	23.51	22.67	23.13	870537
2024-02-26	23.11	24.45	23.11	24.38	867915
2024-02-27	24.59	24.87	24.01	24.41	1495009
2024-02-28	24.11	25.34	23.69	23.88	1193436
2024-02-29	24.52	24.88	22.91	23.44	1258112
2024-03-01	23.66	24.53	23.59	23.71	1538751
2024-03-04	23.98	23.99	22.63	23.30	1331736
2024-03-05	23.19	23.68	22.83	22.94	604809
2024-03-06	23.35	23.99	23.16	23.75	882198
2024-03-07	23.82	24.51	23.42	23.47	891994
2024-03-08	23.76	25.16	23.67	24.57	1674242
2024-03-11	24.51	24.85	23.29	23.57	1074588
2024-03-12	23.77	24.08	23.05	23.86	1483594
2024-03-13	23.68	24.21	23.08	23.76	1075839
2024-03-14	23.53	23.80	22.34	22.65	1107750
2024-03-15	22.58	23.73	22.43	23.52	3569947
2024-03-18	23.37	23.55	21.88	21.92	1873091
2024-03-19	21.78	22.46	21.72	22.22	996108
2024-03-20	22.32	23.17	22.17	23.03	1085504
2024-03-21	23.39	23.63	22.83	22.88	1449923
2024-03-22	22.81	22.98	22.49	22.58	1076996
2024-03-25	22.58	22.79	22.40	22.44	825478
2024-03-26	22.67	22.96	21.42	21.44	1248893
2024-03-27	21.79	23.26	21.69	23.07	1190999
2024-03-28	23.18	24.19	22.71	23.80	1058374
2024-04-01	23.67	24.38	22.99	23.78	1236193
2024-04-02	23.19	23.44	22.86	23.29	1054401
2024-04-03	23.01	24.25	22.83	23.79	1415780
2024-04-04	23.99	24.10	22.57	22.62	1026057
2024-04-05	22.45	23.06	22.11	22.89	763895
2024-04-08	23.12	23.33	22.58	22.81	426710
2024-04-09	22.86	23.08	22.65	23.00	422794
2024-04-10	22.14	22.37	21.81	22.01	1003897
2024-04-11	22.11	22.45	21.80	22.32	734857
2024-04-12	22.15	22.24	21.52	21.72	618727
2024-04-15	21.81	21.94	21.48	21.62	1043229
2024-04-16	21.46	21.78	21.24	21.28	749097
2024-04-17	21.55	21.55	20.58	20.74	1783012
2024-04-18	20.65	20.82	20.38	20.49	1223522
2024-04-19	20.41	21.12	20.36	20.80	942562
2024-04-22	20.99	21.37	20.75	20.96	665136
2024-04-23	21.07	21.54	20.91	20.97	872149
2024-04-24	21.02	21.17	20.64	20.79	367583
2024-04-25	20.43	20.80	20.13	20.57	589013
2024-04-26	20.59	21.24	20.48	21.06	775076
2024-04-29	21.07	21.44	20.85	21.28	935003
2024-04-30	20.75	21.32	20.55	21.13	1110229
2024-05-01	21.15	23.04	21.15	21.97	1612063
2024-05-02	22.11	22.33	21.50	21.86	1376384
2024-05-03	22.39	22.66	21.90	22.05	704685
2024-05-06	22.13	22.74	22.13	22.50	470575
2024-05-07	22.62	23.22	22.47	23.18	822781
2024-05-08	22.37	22.80	21.60	22.38	1105810
2024-05-09	22.65	22.91	21.87	21.97	838175
2024-05-10	22.10	22.10	21.42	21.75	649872
2024-05-13	22.05	22.29	20.88	20.97	1271693
2024-05-14	21.22	21.69	20.75	21.66	981647
2024-05-15	22.25	22.49	21.83	21.94	644043
2024-05-16	21.91	21.91	20.63	20.92	1130036
2024-05-17	21.01	21.29	20.25	20.29	957497
2024-05-20	20.29	20.55	19.91	20.25	1016662
2024-05-21	20.25	20.68	20.04	20.66	992762
2024-05-22	20.67	21.11	20.50	20.76	841771
2024-05-23	20.77	21.20	19.92	20.11	768649
2024-05-24	20.19	21.11	20.04	20.28	821743
2024-05-28	20.58	20.98	19.93	20.08	997728
2024-05-29	19.84	19.99	19.59	19.72	934829
2024-05-30	19.89	20.09	19.28	19.29	1993849
2024-05-31	19.45	19.79	19.16	19.27	844553
2024-06-03	19.56	20.37	19.29	19.30	1604169
2024-06-04	19.18	19.33	18.69	18.82	883149
2024-06-05	18.93	19.39	18.72	19.21	1241560
2024-06-06	19.10	19.62	18.65	19.40	1169591
2024-06-07	19.15	19.67	18.82	19.50	979835
2024-06-10	19.74	19.92	19.03	19.72	1239024
2024-06-11	19.46	19.65	19.17	19.32	964685
2024-06-12	19.97	20.79	19.60	20.27	1648178
2024-06-13	20.40	20.79	19.97	20.70	879093
2024-06-14	20.52	20.55	19.98	20.11	783089
2024-06-17	20.00	20.11	19.64	19.88	936804
2024-06-18	19.92	19.93	18.92	19.06	993936
2024-06-20	18.97	19.39	18.69	19.27	1035465
2024-06-21	19.40	20.32	19.40	20.05	2837122
2024-06-24	20.12	20.67	19.77	19.80	1045769
2024-06-25	19.75	19.83	19.36	19.54	516915
2024-06-26	19.71	20.21	19.12	19.88	1114369
2024-06-27	19.94	20.37	19.58	20.32	1138815
2024-06-28	20.73	20.85	20.03	20.53	3362978
2024-07-01	20.39	21.70	20.28	21.53	1037219
2024-07-02	21.52	21.57	20.61	20.66	991742
2024-07-03	20.65	21.08	20.04	20.08	402593
2024-07-05	20.00	20.98	19.70	20.93	911642
2024-07-08	21.11	21.34	20.76	21.13	692079
2024-07-09	21.21	22.61	20.84	22.57	1469030
2024-07-10	22.61	22.99	22.11	22.69	1053364
2024-07-11	23.25	23.80	22.76	23.50	1065599
2024-07-12	23.80	23.96	23.22	23.48	849863
2024-07-15	23.66	24.50	23.44	24.38	825373
2024-07-16	24.93	25.07	24.58	24.81	1511137
2024-07-17	24.45	24.76	23.44	23.69	1457435
2024-07-18	23.67	24.73	22.80	23.22	653339
2024-07-19	23.23	23.48	22.88	23.08	507590
2024-07-22	23.24	23.62	23.20	23.39	578999
2024-07-23	23.31	23.73	23.09	23.28	719171
2024-07-24	23.11	23.68	23.07	23.50	593354
2024-07-25	23.79	24.93	23.64	24.63	1413079
2024-07-26	24.88	25.07	24.43	24.49	461403
2024-07-29	20.97	22.05	20.45	21.99	3161234
2024-07-30	21.94	22.52	21.92	22.41	1278578
2024-07-31	22.71	23.37	22.16	22.70	1327362
2024-08-01	22.83	22.98	21.97	22.00	1316523
2024-08-02	20.88	21.94	20.10	21.04	1665606
2024-08-05	19.91	20.29	19.35	19.66	1169223
2024-08-06	19.76	20.40	19.43	19.90	1066378
2024-08-07	20.34	20.45	19.49	19.52	682309
2024-08-08	19.83	20.42	19.70	19.99	637325
2024-08-09	20.00	20.23	19.65	20.04	823118
2024-08-12	20.05	20.16	19.35	19.64	1245308
2024-08-13	19.81	20.09	19.58	19.87	735252
2024-08-14	19.92	20.25	19.26	19.58	881265
2024-08-15	20.28	20.90	19.70	19.96	1482413
2024-08-16	20.03	20.15	19.79	19.93	632845
2024-08-19	19.71	20.54	19.71	20.50	576921
2024-08-20	20.36	20.63	20.28	20.44	604975
2024-08-21	20.51	20.89	20.21	20.32	501840
2024-08-22	20.38	20.51	20.10	20.32	424905
2024-08-23	20.53	20.84	20.33	20.58	532062
2024-08-26	20.70	21.16	20.55	20.93	712387
2024-08-27	20.82	21.05	20.25	20.81	864783
2024-08-28	20.62	21.02	20.62	20.66	358710
2024-08-29	20.79	21.00	20.20	20.21	636663
2024-08-30	20.38	20.58	20.11	20.55	576748
2024-09-03	20.55	21.56	20.41	20.54	735333
2024-09-04	20.41	20.44	19.32	19.65	761246
2024-09-05	19.66	19.93	19.31	19.60	907923
2024-09-06	19.60	19.69	19.06	19.10	401403
2024-09-09	19.20	19.41	18.78	18.80	929632
2024-09-10	18.82	19.19	18.60	18.81	2606067
2024-09-11	18.66	18.76	18.08	18.32	2958296
2024-09-12	18.48	18.64	17.95	17.99	766200
2024-09-13	18.15	19.33	18.15	19.12	807587
2024-09-16	19.14	19.20	18.03	18.20	1216016
2024-09-17	18.34	18.63	17.99	18.06	1107781
2024-09-18	18.07	18.22	17.34	18.00	1961964
2024-09-19	18.35	19.04	17.85	18.63	2030846
2024-09-20	18.64	18.69	18.24	18.27	1233888
2024-09-23	18.38	18.57	17.86	17.93	937684
2024-09-24	17.89	18.54	17.72	18.28	875772
2024-09-25	18.56	18.65	18.00	18.02	667102
2024-09-26	18.21	18.28	17.92	18.16	621351
2024-09-27	18.83	19.20	18.44	18.89	1838879
2024-09-30	18.70	19.59	18.70	19.25	1164606
2024-10-01	19.07	19.94	18.80	19.89	1529930
2024-10-02	19.78	19.91	19.30	19.44	886724
2024-10-03	19.38	19.38	18.67	18.69	768098
2024-10-04	18.83	19.10	18.72	18.82	559815
2024-10-07	18.77	18.84	18.04	18.26	602702
2024-10-08	18.35	18.92	18.30	18.38	666922
2024-10-09	18.37	18.56	18.13	18.32	484300
2024-10-10	18.18	18.33	17.83	18.20	638096
2024-10-11	18.16	19.22	18.16	19.13	559062
2024-10-14	19.06	19.96	19.03	19.82	684980
2024-10-15	19.86	20.10	19.60	19.75	784820
2024-10-16	19.91	20.24	19.78	19.89	692979
2024-10-17	19.78	19.99	19.14	19.89	718596
2024-10-18	19.92	20.17	19.44	19.71	705958
2024-10-21	19.60	19.64	19.11	19.53	483618
2024-10-22	19.13	19.56	18.96	19.16	999481
2024-10-23	19.13	19.30	18.51	18.54	671182
2024-10-24	19.28	19.32	18.77	18.99	813457
2024-10-25	19.22	19.60	18.74	18.75	551276
2024-10-28	18.94	19.56	18.76	19.21	661424
2024-10-29	19.06	19.35	18.81	19.08	473086
2024-10-30	18.85	19.11	18.78	18.92	457029
2024-10-31	18.76	19.25	18.67	18.86	680961
2024-11-01	19.19	19.31	18.70	18.98	687989
2024-11-04	19.00	19.38	18.56	18.94	1341984
2024-11-05	19.10	19.80	18.75	19.69	1733984
2024-11-06	21.60	22.26	20.34	21.35	3839712
2024-11-07	21.40	21.93	21.19	21.52	1116210
2024-11-08	21.54	22.02	21.31	21.81	907058
2024-11-11	22.33	22.50	21.55	21.78	923199
2024-11-12	16.27	17.35	16.12	16.21	8373184
2024-11-13	16.12	17.12	16.03	16.63	3071835
2024-11-14	16.73	17.87	16.58	16.79	2186450
2024-11-15	16.91	16.91	15.50	15.83	5049785
2024-11-18	16.46	16.90	15.73	16.11	5694950
2024-11-19	16.13	16.20	15.63	15.77	1488867
2024-11-20	15.60	16.19	15.34	15.95	1275474
2024-11-21	16.06	16.27	15.00	15.60	4631284
2024-11-22	15.67	16.26	15.41	16.09	1465052
2024-11-25	16.36	17.50	16.36	16.73	1884339
2024-11-26	16.67	16.90	16.28	16.50	900745
2024-11-27	16.63	16.73	16.30	16.51	1470621
2024-11-29	16.52	16.92	16.32	16.72	962452
2024-12-02	16.81	16.82	16.20	16.70	1024008
2024-12-03	16.59	17.01	16.48	16.62	856793
2024-12-04	16.80	17.28	16.68	16.92	1432095
2024-12-05	16.72	17.03	15.96	16.80	1112022
2024-12-06	16.97	17.16	16.56	17.01	1477544
2024-12-09	17.12	17.12	15.32	15.56	2579040
2024-12-10	15.79	15.79	14.57	14.94	3083485
2024-12-11	15.05	15.16	14.20	14.23	2992835
2024-12-12	14.12	14.41	13.32	13.47	2074639
2024-12-13	13.48	14.12	13.26	13.93	3875184
2024-12-16	13.96	14.18	13.69	13.79	1236644
2024-12-17	13.74	13.94	13.36	13.63	2476456
2024-12-18	13.72	13.85	13.08	13.24	3249606
2024-12-19	13.28	13.47	12.79	12.85	5118168
2024-12-20	12.85	13.15	12.75	13.08	5566563
2024-12-23	12.94	13.37	12.80	13.31	5803171
2024-12-24	13.31	13.32	12.91	13.07	2733642
2024-12-26	12.98	13.01	12.73	12.93	1975882
2024-12-27	12.85	12.95	12.52	12.77	2309150
2024-12-30	12.69	12.75	12.40	12.52	2609733
2024-12-31	12.54	13.24	12.41	13.22	2886950
2025-01-02	13.37	14.10	13.22	14.08	2058928
2025-01-03	14.22	14.40	13.82	14.37	2177222
2025-01-06	14.52	14.65	13.66	13.69	2926859
2025-01-07	13.71	14.18	13.60	13.80	2268456
2025-01-08	13.55	13.99	13.53	13.81	1483716
2025-01-10	13.59	13.92	12.85	13.11	1544259
2025-01-13	13.10	13.24	12.54	12.80	1521269
2025-01-14	12.90	12.90	12.06	12.60	2121921
2025-01-15	13.07	13.16	12.71	12.80	1479039
2025-01-16	12.69	13.09	12.40	13.00	1460049
2025-01-17	13.14	13.22	12.92	13.08	1136085
2025-01-21	13.21	13.74	13.15	13.67	1464943
2025-01-22	13.58	14.12	13.42	14.00	1175289
2025-01-23	13.84	14.43	13.40	14.41	4057768
2025-01-24	14.32	14.73	13.91	14.25	2161421
2025-01-27	14.27	14.73	14.07	14.28	3293680
2025-01-28	14.16	14.71	14.01	14.36	2784884
2025-01-29	14.28	14.57	14.07	14.24	2815104
2025-01-30	14.26	14.48	13.97	14.21	2630915
2025-01-31	14.37	14.51	14.06	14.17	2268104
2025-02-03	13.83	14.62	13.61	14.34	2490787
2025-02-04	14.27	14.50	14.06	14.41	2396346
2025-02-05	14.50	14.79	14.32	14.65	3598307
2025-02-06	16.15	16.58	15.62	15.82	4368729
2025-02-07	15.71	16.16	15.20	15.52	2906664
2025-02-10	15.52	15.77	15.05	15.13	1923670
2025-02-11	15.03	15.45	14.97	15.01	1865278
2025-02-12	14.77	15.05	14.60	14.86	3212397
2025-02-13	14.78	15.10	14.32	15.08	1794152
2025-02-14	15.19	15.40	14.80	14.92	1304942
2025-02-18	14.95	15.14	14.61	14.62	1183882
2025-02-19	14.53	14.83	14.53	14.75	2025456
2025-02-20	14.74	16.00	14.70	15.99	2683809
2025-02-21	16.21	16.95	16.13	16.38	4008691
2025-02-24	16.31	16.56	15.52	15.67	2401922
2025-02-25	15.71	15.85	15.01	15.24	1891748
2025-02-26	15.46	16.06	15.30	15.57	1935392
2025-02-27	15.54	16.07	15.13	15.28	1166353
2025-02-28	15.16	15.75	14.97	15.64	2577147
2025-03-03	16.05	16.50	14.84	15.48	3144772
2025-03-04	15.37	15.92	14.09	14.38	4007452
2025-03-05	14.29	14.61	14.00	14.48	2010238
2025-03-06	14.37	14.57	13.86	14.29	2468872
2025-03-07	14.20	14.39	13.24	13.42	3422109
2025-03-10	13.19	13.40	12.39	12.53	1873875
2025-03-11	12.37	13.13	12.26	13.00	1702727
2025-03-12	13.13	13.48	12.96	13.12	1462262
2025-03-13	13.18	13.53	13.00	13.10	1548303
2025-03-14	13.19	13.32	12.86	12.95	767121
2025-03-17	13.08	13.32	12.89	13.04	1127079
2025-03-18	12.78	13.00	12.41	12.61	1002812
2025-03-19	12.51	13.15	12.45	13.12	1249049
2025-03-20	13.23	14.19	13.05	14.10	3002608
2025-03-21	13.93	14.29	13.69	13.71	2077177
2025-03-24	13.76	13.97	13.39	13.73	1018890
2025-03-25	13.76	13.77	13.23	13.44	809268
2025-03-26	13.40	13.46	12.70	13.13	1162149
2025-03-27	13.14	13.74	13.00	13.56	866315
2025-03-28	13.61	13.80	12.95	13.18	935204
2025-03-31	12.85	12.98	12.12	12.29	2495997
2025-04-01	12.20	12.25	11.63	12.01	2662511
2025-04-02	11.99	13.01	11.85	12.97	2330048
2025-04-03	12.45	12.71	12.19	12.46	1149894
2025-04-04	12.07	12.17	11.09	11.25	1843240
2025-04-07	10.75	11.21	10.14	11.01	2366418
2025-04-08	11.32	11.70	10.36	10.56	2452714
2025-04-09	10.31	11.84	9.66	11.52	2897626

Explore More About SNDX

Coins representing dividend payouts and trends

SNDX Dividend History

Discover Syndax Pharmaceuticals 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

SNDX Stock Split History

Discover Syndax Pharmaceuticals 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

SNDX Historical Prices

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

Web Analytics