URGN Historical Prices

Summary

Key Stock Metrics

3.42

(May 21, 2025)

52-Week Low

30.00

(November 26, 2025)

52-Week High

69.57

(May 21, 2018)

All-Time High

21.45

(January 12, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-05-04	13.28	14.18	13.01	13.98	1407488
2017-05-05	14.08	14.70	14.00	14.00	134174
2017-05-08	14.55	15.94	14.12	15.94	229591
2017-05-09	16.14	16.90	15.07	16.41	127536
2017-05-10	16.22	17.16	16.22	16.86	91343
2017-05-11	17.47	17.47	16.01	16.94	60779
2017-05-12	17.24	17.24	14.25	16.40	65245
2017-05-15	16.50	17.04	15.87	16.99	26259
2017-05-16	17.25	17.25	16.35	17.13	98276
2017-05-17	16.92	17.22	16.38	16.43	17366
2017-05-18	16.89	18.00	16.50	18.00	46550
2017-05-19	17.90	19.26	17.73	18.85	59018
2017-05-22	19.19	20.02	18.01	18.90	44473
2017-05-23	19.87	19.87	18.50	18.55	13034
2017-05-24	19.00	19.00	18.03	18.70	9275
2017-05-25	18.80	18.80	18.02	18.41	13910
2017-05-26	18.41	18.48	17.88	18.48	41132
2017-05-30	18.75	19.67	18.50	18.93	86400
2017-05-31	19.80	19.80	17.39	17.85	54857
2017-06-01	17.90	18.60	17.20	18.60	109014
2017-06-02	18.93	19.38	18.35	18.64	35158
2017-06-05	18.51	18.65	18.20	18.50	8766
2017-06-06	17.86	18.25	17.85	17.85	10789
2017-06-07	17.50	18.00	17.50	17.89	35563
2017-06-08	18.18	18.22	17.50	17.51	10273
2017-06-09	17.78	17.99	16.13	16.40	20767
2017-06-12	16.35	16.68	15.75	16.36	18185
2017-06-13	16.20	16.50	15.57	16.21	50430
2017-06-14	16.11	16.25	14.52	15.72	91440
2017-06-15	15.60	16.53	14.87	15.13	28211
2017-06-16	15.38	15.84	14.61	15.61	68131
2017-06-19	15.80	15.90	15.37	15.63	27843
2017-06-20	16.01	16.01	15.25	15.89	34013
2017-06-21	15.81	17.49	15.81	17.45	40494
2017-06-22	17.32	17.87	17.21	17.67	10187
2017-06-23	17.48	17.88	15.56	17.40	13732
2017-06-26	17.41	19.49	17.41	19.43	53696
2017-06-27	19.25	20.01	17.26	19.80	116871
2017-06-28	19.85	19.85	19.30	19.55	8768
2017-06-29	19.33	19.40	18.40	18.88	19720
2017-06-30	18.71	18.87	17.56	18.06	21447
2017-07-03	17.60	18.90	17.60	18.74	34802
2017-07-05	18.48	19.19	18.01	18.50	27100
2017-07-06	18.41	19.00	18.41	18.75	4115
2017-07-07	18.22	19.44	17.92	19.34	32046
2017-07-10	19.54	19.69	18.45	18.90	45594
2017-07-11	18.90	19.46	18.69	18.85	37842
2017-07-12	18.50	18.70	18.01	18.35	27589
2017-07-13	18.71	19.00	18.09	18.47	36791
2017-07-14	18.30	18.30	17.58	17.70	29884
2017-07-17	17.66	18.33	17.66	18.00	22796
2017-07-18	18.00	18.00	17.77	17.80	2290
2017-07-19	17.64	18.16	17.64	18.12	19820
2017-07-20	18.25	19.50	18.04	18.39	41343
2017-07-21	18.20	18.69	18.01	18.01	22251
2017-07-24	17.85	19.00	17.85	18.70	262990
2017-07-25	18.81	19.15	18.52	18.99	249386
2017-07-26	19.15	19.50	18.45	18.80	101960
2017-07-27	18.70	19.45	18.20	18.40	13532
2017-07-28	18.27	19.30	18.27	18.88	31504
2017-07-31	18.80	18.80	17.76	18.16	30565
2017-08-01	18.06	18.14	17.54	17.75	19103
2017-08-02	17.61	18.02	17.07	17.74	25353
2017-08-03	17.89	18.71	17.85	18.63	93101
2017-08-04	18.63	19.25	18.00	18.53	52689
2017-08-07	18.12	18.86	17.43	18.80	11383
2017-08-08	18.71	18.71	18.04	18.20	20026
2017-08-09	18.00	18.67	17.40	18.04	49523
2017-08-10	18.05	18.30	17.50	17.67	29288
2017-08-11	17.41	19.00	17.35	17.89	13796
2017-08-14	18.00	18.50	17.39	18.42	13551
2017-08-15	17.73	18.45	17.51	17.90	34641
2017-08-16	17.69	18.02	17.42	17.62	25948
2017-08-17	17.76	17.96	17.47	17.58	9180
2017-08-18	17.45	17.64	17.21	17.51	10052
2017-08-21	17.10	17.41	17.10	17.15	7432
2017-08-22	17.32	17.72	17.21	17.72	4232
2017-08-23	17.75	17.99	17.42	17.95	8579
2017-08-24	18.05	18.05	17.14	17.37	29705
2017-08-25	17.35	17.89	17.28	17.47	28315
2017-08-28	17.87	18.49	17.46	18.04	36487
2017-08-29	18.50	19.95	18.18	19.35	92708
2017-08-30	19.73	22.39	19.59	21.66	182464
2017-08-31	24.74	25.15	22.95	23.85	201025
2017-09-01	26.75	28.62	23.37	25.29	163773
2017-09-05	25.75	25.89	23.79	25.68	84791
2017-09-06	26.00	27.54	25.72	27.00	43370
2017-09-07	27.85	29.89	27.29	28.48	133141
2017-09-08	28.84	28.93	27.02	27.85	67978
2017-09-11	28.61	28.85	27.57	28.24	24319
2017-09-12	28.20	28.78	27.60	28.53	20894
2017-09-13	28.79	31.69	28.79	30.59	92657
2017-09-14	31.37	32.95	30.01	32.72	97976
2017-09-15	33.29	33.77	31.77	32.69	62385
2017-09-18	33.23	33.23	31.70	32.13	53067
2017-09-19	32.30	32.30	30.14	31.92	102040
2017-09-20	32.25	32.25	29.18	30.06	95862
2017-09-21	29.81	29.81	28.19	29.51	34577
2017-09-22	29.31	30.98	29.31	30.49	26409
2017-09-25	29.96	31.93	29.96	31.05	24785
2017-09-26	31.50	32.49	30.20	31.18	38472
2017-09-27	31.20	31.67	30.31	30.70	21620
2017-09-28	31.01	32.93	30.51	32.43	36819
2017-09-29	32.72	33.70	31.52	31.52	40653
2017-10-02	31.29	33.17	31.29	32.17	16322
2017-10-03	32.67	32.95	31.57	31.97	27928
2017-10-04	32.16	32.70	30.21	30.88	34583
2017-10-05	30.68	32.24	30.41	30.46	12629
2017-10-06	30.30	30.68	28.94	29.36	39729
2017-10-09	29.13	31.95	29.13	29.80	52109
2017-10-10	30.35	30.35	29.50	30.19	14536
2017-10-11	30.10	30.94	29.70	30.75	15618
2017-10-12	30.63	30.74	29.30	29.87	11196
2017-10-13	29.81	29.94	29.00	29.00	17300
2017-10-16	29.46	29.92	28.75	28.94	17636
2017-10-17	28.88	29.29	28.75	28.86	11920
2017-10-18	29.21	29.71	27.78	27.93	35048
2017-10-19	27.34	27.92	26.76	27.46	27079
2017-10-20	27.50	27.59	26.77	27.28	19984
2017-10-23	27.45	27.75	25.56	27.34	64511
2017-10-24	27.38	30.39	27.01	29.45	52143
2017-10-25	30.28	30.28	27.56	28.55	38628
2017-10-26	28.29	28.29	26.50	27.55	36771
2017-10-27	27.63	28.85	26.52	28.42	20537
2017-10-30	28.40	32.00	28.40	30.66	52665
2017-10-31	30.66	32.80	26.50	31.73	154504
2017-11-01	31.70	32.22	29.72	32.08	136159
2017-11-02	31.68	33.98	31.53	33.79	58462
2017-11-03	33.91	38.38	33.81	36.82	157364
2017-11-06	36.80	37.36	31.60	36.82	378663
2017-11-07	36.80	37.44	35.50	37.15	235270
2017-11-08	37.73	38.56	36.74	38.20	355417
2017-11-09	38.25	39.00	37.27	38.26	141350
2017-11-10	38.55	41.40	38.24	41.04	150859
2017-11-13	41.51	44.63	41.37	43.26	154844
2017-11-14	43.50	43.50	41.05	42.18	127121
2017-11-15	41.10	42.20	39.52	41.56	116769
2017-11-16	41.00	41.69	39.82	40.25	276126
2017-11-17	39.69	42.16	39.69	41.00	176311
2017-11-20	39.66	42.67	39.65	41.80	349583
2017-11-21	41.50	41.85	40.50	40.91	115426
2017-11-22	40.90	40.93	40.13	40.18	113762
2017-11-24	40.30	41.89	40.11	40.94	46326
2017-11-27	42.00	42.59	40.57	40.78	164354
2017-11-28	40.95	41.01	40.18	40.43	402436
2017-11-29	40.25	40.50	39.50	40.11	81780
2017-11-30	40.13	40.60	40.03	40.37	187083
2017-12-01	40.15	40.48	38.90	39.65	86223
2017-12-04	40.31	41.25	39.72	40.43	212279
2017-12-05	40.22	40.77	37.62	38.61	109915
2017-12-06	38.03	38.93	37.50	37.55	98310
2017-12-07	37.51	40.00	37.51	39.26	62237
2017-12-08	39.38	39.38	38.21	38.46	33549
2017-12-11	38.95	39.49	37.27	37.71	150624
2017-12-12	37.39	38.95	37.39	38.55	203358
2017-12-13	38.58	38.58	36.73	36.80	137756
2017-12-14	36.85	37.90	36.66	37.10	83739
2017-12-15	37.28	38.00	37.11	37.94	79927
2017-12-18	38.48	39.93	38.06	39.78	191583
2017-12-19	39.60	39.80	38.06	38.53	41762
2017-12-20	38.12	38.40	37.64	37.87	23174
2017-12-21	37.19	39.50	37.19	38.49	133455
2017-12-22	38.41	38.78	37.74	38.77	27590
2017-12-26	38.61	38.68	37.19	37.58	163753
2017-12-27	37.50	38.50	37.30	38.34	135200
2017-12-28	38.50	38.72	37.71	38.25	39491
2017-12-29	38.44	38.44	37.21	37.21	51668
2018-01-02	38.32	39.45	37.53	38.64	96917
2018-01-03	39.08	46.68	39.08	44.58	268817
2018-01-04	44.59	44.59	41.56	42.85	141574
2018-01-05	42.50	46.08	41.65	43.97	98715
2018-01-08	44.80	44.85	41.95	43.00	83086
2018-01-09	43.50	44.67	42.74	43.44	25763
2018-01-10	43.17	44.20	42.16	43.67	20157
2018-01-11	44.03	44.89	43.63	44.02	45634
2018-01-12	44.02	45.18	43.35	44.16	28221
2018-01-16	44.47	46.51	43.98	45.05	155135
2018-01-17	44.00	44.25	42.50	43.26	171853
2018-01-18	42.92	43.99	40.98	42.46	155509
2018-01-19	43.12	43.40	41.50	43.00	622880
2018-01-22	43.15	51.38	43.15	50.02	474478
2018-01-23	50.00	50.00	48.43	49.10	192828
2018-01-24	48.61	51.24	47.81	50.40	145360
2018-01-25	50.64	56.56	50.64	55.47	195203
2018-01-26	54.43	55.46	52.00	53.84	189987
2018-01-29	53.87	54.62	50.56	50.78	153102
2018-01-30	50.00	52.00	48.50	49.76	135453
2018-01-31	51.03	53.51	48.61	49.12	83049
2018-02-01	49.19	50.68	49.08	49.91	70912
2018-02-02	49.31	49.60	47.60	48.18	54757
2018-02-05	47.07	48.07	44.63	45.22	74223
2018-02-06	44.96	51.11	44.15	51.00	209672
2018-02-07	50.92	51.00	48.47	50.11	147169
2018-02-08	49.84	50.84	47.56	48.89	139954
2018-02-09	49.09	49.26	46.20	47.60	114297
2018-02-12	47.50	50.73	47.12	50.00	107655
2018-02-13	49.74	50.00	47.58	49.58	127018
2018-02-14	49.53	51.30	49.00	50.64	180197
2018-02-15	51.61	51.61	48.61	50.08	175725
2018-02-16	50.12	50.41	46.79	47.92	114841
2018-02-20	48.54	50.41	46.81	50.00	257798
2018-02-21	50.33	52.70	49.87	50.93	119821
2018-02-22	50.70	51.98	49.26	49.83	93925
2018-02-23	50.00	50.99	48.70	50.91	57179
2018-02-26	50.74	52.19	49.20	50.32	93995
2018-02-27	50.50	50.89	49.11	49.86	52343
2018-02-28	49.06	53.78	49.00	52.66	171625
2018-03-01	52.31	53.27	51.16	53.12	118421
2018-03-02	52.59	54.79	51.51	54.13	102590
2018-03-05	54.43	57.75	53.50	56.67	205763
2018-03-06	56.86	57.25	54.66	56.62	87055
2018-03-07	55.06	56.81	54.62	55.50	42018
2018-03-08	55.46	56.81	55.01	56.00	56177
2018-03-09	56.35	57.86	55.57	57.07	68619
2018-03-12	57.44	58.66	56.33	56.94	60237
2018-03-13	56.74	56.87	53.71	55.58	102085
2018-03-14	55.99	58.12	54.02	57.54	80048
2018-03-15	57.47	57.47	54.02	56.38	156244
2018-03-16	56.77	57.09	53.59	54.19	97498
2018-03-19	52.86	54.31	51.06	53.24	88070
2018-03-20	53.40	54.64	50.01	53.20	62201
2018-03-21	53.06	54.46	52.81	53.76	58806
2018-03-22	53.31	55.92	51.13	54.30	100184
2018-03-23	53.65	54.51	50.01	50.65	49321
2018-03-26	51.00	55.14	51.00	54.55	154855
2018-03-27	54.45	54.45	52.00	52.42	111260
2018-03-28	52.40	52.70	48.37	49.88	150249
2018-03-29	50.43	51.29	48.20	49.69	130578
2018-04-02	49.81	50.14	47.38	48.35	62987
2018-04-03	53.51	61.77	51.19	59.80	629291
2018-04-04	60.00	65.49	59.64	63.23	296189
2018-04-05	63.26	65.89	58.29	59.56	171947
2018-04-06	60.93	62.07	58.60	59.08	202068
2018-04-09	59.08	64.12	59.08	60.10	168326
2018-04-10	60.83	66.38	60.62	62.99	166989
2018-04-11	64.37	64.77	61.25	62.72	64605
2018-04-12	64.26	64.80	60.40	60.98	80510
2018-04-13	61.33	63.39	59.14	59.29	88548
2018-04-16	60.38	61.53	58.06	59.60	89241
2018-04-17	59.92	63.46	59.30	60.56	133711
2018-04-18	61.12	62.03	57.50	57.88	90745
2018-04-19	57.78	58.98	55.81	57.19	334960
2018-04-20	57.50	57.77	55.74	56.85	44638
2018-04-23	57.50	59.32	56.89	57.46	162009
2018-04-24	57.62	57.77	56.56	57.50	179229
2018-04-25	57.52	58.00	55.01	57.05	88300
2018-04-26	57.50	57.71	57.02	57.47	75955
2018-04-27	57.52	57.70	56.88	57.22	53575
2018-04-30	57.52	57.52	55.25	56.02	67345
2018-05-01	56.21	57.52	56.21	57.27	49821
2018-05-02	57.00	57.73	56.02	56.77	64105
2018-05-03	56.43	57.49	56.21	56.78	41869
2018-05-04	56.77	58.63	56.39	57.30	130687
2018-05-07	57.02	63.31	56.85	62.01	246191
2018-05-08	62.34	63.54	59.03	59.66	74147
2018-05-09	59.81	61.57	59.71	60.92	121682
2018-05-10	61.24	61.71	60.53	60.93	116717
2018-05-11	61.20	61.99	59.58	59.60	60278
2018-05-14	60.27	63.61	60.25	61.66	161677
2018-05-15	61.41	63.83	58.49	60.14	181424
2018-05-16	61.18	63.36	60.91	62.75	181000
2018-05-17	63.99	63.99	60.25	62.04	158282
2018-05-18	62.05	66.21	62.05	65.33	157738
2018-05-21	65.46	69.57	62.30	62.86	212572
2018-05-22	63.30	64.09	61.20	61.89	167941
2018-05-23	62.35	62.78	61.06	61.47	59236
2018-05-24	61.64	62.69	60.25	60.48	113843
2018-05-25	60.50	60.94	59.02	60.41	53036
2018-05-29	59.78	61.04	58.50	60.46	60764
2018-05-30	60.65	61.78	60.18	60.64	63549
2018-05-31	61.13	61.93	59.36	60.12	277131
2018-06-01	60.52	61.49	59.27	60.22	90164
2018-06-04	60.52	60.52	57.50	59.23	68835
2018-06-05	58.94	60.48	58.50	60.12	89558
2018-06-06	60.55	61.82	59.01	61.49	115737
2018-06-07	60.26	61.20	59.00	59.43	233329
2018-06-08	59.00	59.25	57.33	58.00	113512
2018-06-11	57.50	57.81	55.75	55.99	122807
2018-06-12	56.01	58.00	55.86	56.62	354062
2018-06-13	56.50	57.13	53.63	54.51	196298
2018-06-14	55.26	56.42	53.71	55.54	153944
2018-06-15	55.25	56.00	54.66	55.41	107057
2018-06-18	55.05	55.93	54.51	55.23	181992
2018-06-19	54.47	56.65	54.47	55.70	180546
2018-06-20	55.80	56.91	55.00	55.11	104966
2018-06-21	55.32	56.00	54.60	54.82	102570
2018-06-22	54.97	54.97	52.13	52.42	75896
2018-06-25	52.20	52.40	50.34	51.65	152701
2018-06-26	51.50	51.50	49.24	50.47	119075
2018-06-27	50.77	52.21	49.08	50.40	154642
2018-06-28	50.74	51.56	49.57	50.17	81917
2018-06-29	50.42	50.44	48.62	49.76	175712
2018-07-02	49.64	50.71	49.20	50.60	85505
2018-07-03	50.00	52.20	50.00	51.70	23883
2018-07-05	52.16	52.16	51.08	51.21	47769
2018-07-06	51.40	51.64	50.61	51.03	44352
2018-07-09	51.23	51.27	49.09	49.40	54264
2018-07-10	49.87	51.12	48.43	49.48	81422
2018-07-11	49.25	49.31	48.17	49.00	52651
2018-07-12	49.69	49.69	48.85	49.04	52696
2018-07-13	49.12	49.50	47.60	47.73	73239
2018-07-16	47.57	48.36	46.47	46.84	129953
2018-07-17	47.00	48.35	45.36	48.00	125046
2018-07-18	48.00	48.05	46.98	47.98	46223
2018-07-19	47.54	48.32	47.41	47.98	36069
2018-07-20	48.24	48.49	47.16	47.35	23856
2018-07-23	47.03	47.90	45.91	47.34	90677
2018-07-24	47.93	48.46	44.03	44.75	99435
2018-07-25	44.93	46.75	43.13	46.51	176058
2018-07-26	46.50	46.80	45.04	46.33	91755
2018-07-27	46.40	46.98	44.22	45.30	105047
2018-07-30	45.46	46.01	44.16	44.96	43674
2018-07-31	44.37	45.60	44.22	45.20	47597
2018-08-01	45.17	45.52	44.27	44.80	47114
2018-08-02	44.22	45.87	44.00	45.58	65707
2018-08-03	45.67	46.27	44.61	45.01	53700
2018-08-06	44.89	45.58	44.26	45.27	39396
2018-08-07	45.67	45.84	44.86	45.70	44895
2018-08-08	45.93	45.93	43.73	45.01	45915
2018-08-09	45.19	45.61	44.57	45.30	45242
2018-08-10	45.16	47.31	44.99	46.88	44612
2018-08-13	47.14	47.35	46.10	46.30	47342
2018-08-14	46.00	47.51	41.01	44.56	193055
2018-08-15	43.91	44.76	41.65	41.65	143287
2018-08-16	42.22	42.98	40.58	42.53	75601
2018-08-17	42.36	43.49	41.37	42.99	67867
2018-08-20	43.45	43.63	42.07	42.23	75593
2018-08-21	42.25	44.25	42.19	44.15	74563
2018-08-22	42.50	44.70	42.50	43.95	73002
2018-08-23	43.85	44.30	42.57	43.01	50772
2018-08-24	42.96	44.45	42.56	44.29	45828
2018-08-27	44.79	47.49	44.79	46.47	59957
2018-08-28	45.51	48.45	45.51	48.14	85728
2018-08-29	48.00	49.13	47.60	47.77	43580
2018-08-30	47.99	48.79	47.80	47.83	57871
2018-08-31	47.76	49.34	45.55	48.33	122349
2018-09-04	48.00	48.81	47.12	47.97	17526
2018-09-05	48.11	48.11	45.17	45.84	102324
2018-09-06	45.50	45.50	43.66	44.60	88189
2018-09-07	44.56	45.10	43.59	43.75	64372
2018-09-10	43.70	43.70	42.14	42.50	49307
2018-09-11	42.66	45.48	42.66	45.15	74597
2018-09-12	45.71	46.00	43.62	43.90	53366
2018-09-13	43.75	44.88	43.11	44.57	36714
2018-09-14	46.99	47.00	45.64	46.16	36201
2018-09-17	45.69	45.74	44.06	45.01	52168
2018-09-18	45.00	45.78	44.01	45.04	43174
2018-09-19	45.12	48.68	44.32	47.55	50040
2018-09-20	46.74	48.99	46.74	48.75	83260
2018-09-21	48.92	50.00	46.98	49.53	95256
2018-09-24	49.70	50.00	47.50	49.02	43293
2018-09-25	49.01	49.55	48.32	48.90	30507
2018-09-26	48.79	49.10	47.21	48.83	66278
2018-09-27	49.35	49.39	47.46	47.59	31406
2018-09-28	47.38	48.08	47.20	47.23	44264
2018-10-01	47.48	48.29	47.07	47.82	37386
2018-10-02	48.29	48.44	47.34	48.25	66447
2018-10-03	48.19	49.50	48.17	48.48	23670
2018-10-04	48.48	48.48	46.00	47.15	51389
2018-10-05	47.48	47.48	45.06	45.36	48032
2018-10-08	45.00	45.83	44.50	45.16	52241
2018-10-09	44.77	45.13	42.97	44.25	32969
2018-10-10	43.21	44.27	42.32	43.06	70631
2018-10-11	42.80	43.78	41.62	41.77	110221
2018-10-12	42.19	45.19	42.01	44.76	72812
2018-10-15	44.31	44.31	41.81	43.59	45465
2018-10-16	44.33	44.59	41.75	43.36	74406
2018-10-17	43.36	44.71	42.70	44.71	35441
2018-10-18	43.75	43.85	41.76	42.26	88054
2018-10-19	42.42	43.13	40.70	41.93	46669
2018-10-22	42.40	43.34	40.27	41.23	89627
2018-10-23	40.27	40.99	39.05	40.72	36686
2018-10-24	40.93	43.26	37.00	38.35	91356
2018-10-25	37.92	40.24	36.95	39.47	95903
2018-10-26	39.48	40.42	38.50	39.10	72070
2018-10-29	39.99	40.80	37.04	38.44	47870
2018-10-30	41.80	42.00	39.16	39.95	69171
2018-10-31	41.09	41.09	39.26	39.91	56839
2018-11-01	40.00	43.54	39.18	43.24	96648
2018-11-02	42.94	45.00	41.48	44.99	54653
2018-11-05	45.00	45.57	43.28	44.00	94727
2018-11-06	44.40	44.75	43.49	43.78	36348
2018-11-07	43.66	46.79	43.66	46.42	28547
2018-11-08	47.49	49.99	46.16	48.13	77137
2018-11-09	48.17	48.17	44.01	46.67	94156
2018-11-12	46.30	46.30	41.28	45.70	135378
2018-11-13	45.25	47.99	45.04	47.00	142139
2018-11-14	47.57	47.88	45.25	47.57	134989
2018-11-15	46.00	47.76	45.00	46.48	59288
2018-11-16	46.45	47.86	45.86	47.12	69650
2018-11-19	47.46	47.63	45.29	46.84	104562
2018-11-20	45.46	47.46	45.05	46.63	72491
2018-11-21	47.00	50.45	46.73	49.95	198477
2018-11-23	49.53	50.52	49.13	50.39	34644
2018-11-26	50.61	50.99	46.55	50.05	72669
2018-11-27	49.62	50.35	47.65	47.95	36951
2018-11-28	48.37	49.65	48.29	49.00	64390
2018-11-29	48.94	49.00	47.21	48.25	45056
2018-11-30	48.49	49.48	47.90	49.04	119073
2018-12-03	49.00	50.10	48.00	48.21	51850
2018-12-04	47.67	48.82	45.16	45.36	44526
2018-12-06	44.09	46.17	40.61	44.85	47453
2018-12-07	45.08	47.94	44.37	45.16	34990
2018-12-10	44.78	45.95	41.48	45.31	55925
2018-12-11	45.99	47.43	44.60	45.54	47998
2018-12-12	46.00	47.00	44.80	46.52	28422
2018-12-13	46.74	47.38	44.80	45.33	68101
2018-12-14	44.73	45.92	43.95	44.51	37921
2018-12-17	43.06	46.78	43.06	45.76	132577
2018-12-18	45.79	47.74	44.25	47.29	140143
2018-12-19	47.38	48.72	46.73	47.00	130193
2018-12-20	47.00	48.59	43.61	45.00	195334
2018-12-21	44.88	45.51	41.05	42.52	362787
2018-12-24	42.21	43.23	41.00	42.39	35750
2018-12-26	42.00	44.05	40.61	43.33	110838
2018-12-27	42.91	43.33	41.41	43.16	85210
2018-12-28	43.36	44.40	42.70	43.96	37597
2018-12-31	44.32	44.53	42.19	43.06	103088
2019-01-02	42.41	44.51	42.41	44.51	40368
2019-01-03	44.90	48.95	44.90	47.57	218853
2019-01-04	49.48	51.76	48.80	51.46	147380
2019-01-07	51.90	54.75	50.81	54.55	156724
2019-01-08	55.00	55.49	49.25	51.35	399895
2019-01-09	50.83	53.58	50.54	51.61	169257
2019-01-10	51.50	51.96	49.35	49.99	245217
2019-01-11	49.57	51.16	49.34	50.91	160217
2019-01-14	50.61	51.43	49.31	50.05	67716
2019-01-15	50.54	51.54	49.31	50.41	129567
2019-01-16	50.91	51.67	50.18	51.34	122144
2019-01-17	51.91	52.92	50.50	52.03	177995
2019-01-18	52.50	52.50	51.02	51.12	67643
2019-01-22	51.00	55.13	50.29	53.66	145819
2019-01-23	50.64	51.47	45.51	45.93	495965
2019-01-24	41.51	43.04	40.25	42.50	3245234
2019-01-25	42.60	42.95	41.25	42.50	341640
2019-01-28	42.15	42.15	38.54	40.16	555789
2019-01-29	41.80	41.80	39.61	39.86	237398
2019-01-30	40.41	41.79	39.86	41.52	211163
2019-01-31	41.64	41.86	40.59	41.42	273463
2019-02-01	41.29	42.12	40.92	41.39	148103
2019-02-04	41.46	41.90	41.36	41.36	113406
2019-02-05	41.61	41.70	40.44	41.34	203521
2019-02-06	41.62	41.62	40.56	40.96	229377
2019-02-07	40.80	41.33	39.50	40.18	170517
2019-02-08	40.15	41.01	40.15	40.47	125115
2019-02-11	40.63	41.18	39.33	40.20	158760
2019-02-12	40.66	40.95	39.91	40.83	130452
2019-02-13	41.08	41.40	40.21	40.51	129121
2019-02-14	40.75	40.90	39.69	40.54	116043
2019-02-15	40.94	41.09	40.15	41.08	139653
2019-02-19	40.90	41.79	40.16	40.40	97781
2019-02-20	40.39	42.00	40.15	41.67	183138
2019-02-21	41.78	41.83	40.09	40.71	106242
2019-02-22	40.82	41.58	40.64	41.34	99993
2019-02-25	41.89	42.32	41.39	41.60	185740
2019-02-26	41.60	41.90	40.20	40.33	161526
2019-02-27	40.35	40.65	38.23	38.38	282915
2019-02-28	38.49	40.41	37.01	38.48	445886
2019-03-01	38.48	40.48	38.48	39.96	115024
2019-03-04	40.30	40.88	39.40	40.14	103903
2019-03-05	40.08	40.67	39.33	39.66	102891
2019-03-06	39.53	39.53	36.05	36.50	278566
2019-03-07	36.68	36.95	35.54	35.83	231448
2019-03-08	35.69	36.43	34.61	36.32	239935
2019-03-11	36.51	37.08	35.88	36.32	76422
2019-03-12	36.56	36.68	35.78	36.01	92329
2019-03-13	36.43	37.00	35.72	36.85	75313
2019-03-14	36.86	37.97	36.78	37.39	69963
2019-03-15	37.40	38.34	37.15	38.06	164816
2019-03-18	38.07	38.57	37.80	38.11	64155
2019-03-19	38.13	38.56	37.88	38.02	73600
2019-03-20	38.13	38.25	37.07	37.55	147442
2019-03-21	37.41	37.83	36.71	36.82	54653
2019-03-22	36.70	36.70	34.63	35.47	93101
2019-03-25	35.72	37.23	35.00	36.14	169608
2019-03-26	36.50	36.50	35.21	35.99	70372
2019-03-27	36.00	37.00	35.40	36.39	174156
2019-03-28	36.54	37.35	35.96	36.53	83821
2019-03-29	36.78	38.12	36.18	36.94	182534
2019-04-01	37.20	38.19	36.46	36.82	223059
2019-04-02	36.61	39.09	36.39	38.95	138894
2019-04-03	38.83	40.31	38.66	39.86	91301
2019-04-04	39.85	40.17	38.64	40.00	109193
2019-04-05	40.11	41.21	39.76	40.35	87994
2019-04-08	40.28	41.00	39.62	40.00	89904
2019-04-09	39.99	40.25	38.55	38.75	109424
2019-04-10	38.68	39.10	37.68	37.99	102025
2019-04-11	38.00	39.16	37.74	38.75	86139
2019-04-12	39.05	39.05	37.99	38.55	51318
2019-04-15	38.71	38.75	38.00	38.33	56234
2019-04-16	38.59	38.69	38.00	38.23	33817
2019-04-17	38.43	38.50	36.08	36.52	112952
2019-04-18	36.66	36.80	35.79	36.56	56807
2019-04-22	36.57	37.70	35.79	37.04	124789
2019-04-23	37.28	38.19	36.75	37.75	114744
2019-04-24	38.04	38.28	36.86	37.06	66041
2019-04-25	37.28	37.36	36.39	37.12	48202
2019-04-26	37.03	37.99	36.62	37.20	59650
2019-04-29	37.36	37.44	36.51	37.00	71204
2019-04-30	36.73	37.15	35.52	35.95	160317
2019-05-01	36.04	38.76	35.67	37.79	104990
2019-05-02	37.73	38.08	35.75	36.20	119897
2019-05-03	36.30	37.51	36.30	36.37	78237
2019-05-06	36.14	38.23	36.14	38.00	73969
2019-05-07	38.09	38.14	36.80	37.54	150876
2019-05-08	37.79	38.00	36.90	37.98	51872
2019-05-09	38.00	39.97	38.00	38.21	179193
2019-05-10	38.06	39.75	38.05	39.34	215466
2019-05-13	38.60	38.60	36.84	37.54	145001
2019-05-14	37.75	38.99	37.07	38.72	268758
2019-05-15	37.98	39.40	37.98	39.29	122779
2019-05-16	38.74	39.50	38.59	39.00	130606
2019-05-17	38.56	39.45	37.95	38.28	120656
2019-05-20	37.99	37.99	36.94	37.24	220821
2019-05-21	37.75	39.44	37.03	39.35	186322
2019-05-22	39.38	39.88	37.73	37.74	156543
2019-05-23	37.34	37.81	35.52	37.56	178785
2019-05-24	37.61	38.33	36.37	36.52	56905
2019-05-28	36.61	36.70	35.34	36.49	172510
2019-05-29	35.85	35.85	34.54	34.86	163717
2019-05-30	34.57	35.34	33.62	34.42	191768
2019-05-31	33.95	34.35	33.37	34.06	136122
2019-06-03	33.62	35.13	33.62	34.83	112624
2019-06-04	35.05	35.45	34.41	35.41	126254
2019-06-05	35.47	36.27	34.70	35.90	105763
2019-06-06	36.05	36.53	35.06	35.81	118436
2019-06-07	35.92	38.03	35.67	37.33	131102
2019-06-10	37.66	37.69	36.37	36.64	135036
2019-06-11	36.80	36.92	35.03	35.38	115252
2019-06-12	35.31	36.11	34.48	34.96	131411
2019-06-13	35.10	36.97	35.10	36.70	151572
2019-06-14	36.63	36.77	35.21	35.25	132362
2019-06-17	35.61	35.81	35.10	35.55	186775
2019-06-18	35.55	36.42	35.16	35.45	153420
2019-06-19	35.45	35.73	34.71	35.21	117646
2019-06-20	35.82	36.20	35.14	35.21	122440
2019-06-21	34.94	34.98	34.09	34.55	179897
2019-06-24	34.62	35.04	32.72	32.78	147472
2019-06-25	32.99	33.35	31.89	32.86	205820
2019-06-26	33.01	33.25	32.46	32.75	129772
2019-06-27	32.81	33.19	32.11	32.94	204810
2019-06-28	32.60	36.16	32.60	35.94	2647817
2019-07-01	36.17	37.94	36.08	36.44	222023
2019-07-02	36.55	36.98	33.86	34.90	201354
2019-07-03	34.97	35.90	34.85	35.28	89838
2019-07-05	35.19	35.94	34.78	35.03	76122
2019-07-08	34.84	34.84	33.75	34.35	88350
2019-07-09	34.10	34.81	34.04	34.70	75018
2019-07-10	34.78	34.83	33.67	34.59	86275
2019-07-11	34.50	34.50	32.82	33.07	189214
2019-07-12	33.03	33.15	32.51	33.01	160336
2019-07-15	33.11	33.11	31.77	32.46	112212
2019-07-16	32.39	32.75	32.16	32.54	95837
2019-07-17	32.49	32.92	32.04	32.34	73701
2019-07-18	32.42	32.62	32.00	32.54	65580
2019-07-19	32.42	32.70	31.75	31.86	112535
2019-07-22	31.78	34.12	30.48	31.01	125435
2019-07-23	31.22	32.08	30.60	31.64	149768
2019-07-24	31.50	32.11	31.02	32.02	105077
2019-07-25	31.78	32.46	31.68	31.99	228613
2019-07-26	32.14	32.17	31.09	31.27	77596
2019-07-29	31.39	32.46	31.21	32.28	131156
2019-07-30	32.07	32.39	31.70	32.07	95543
2019-07-31	32.14	34.20	32.07	34.10	347684
2019-08-01	34.37	36.72	34.37	34.95	287506
2019-08-02	35.49	35.56	33.76	34.33	240357
2019-08-05	33.95	34.20	32.43	32.70	153478
2019-08-06	32.79	33.54	32.19	32.70	230660
2019-08-07	32.22	33.10	31.81	32.99	164578
2019-08-08	33.04	33.35	32.00	32.63	117857
2019-08-09	32.60	33.15	31.47	32.08	166100
2019-08-12	31.94	32.50	31.71	32.24	59348
2019-08-13	32.18	34.32	32.14	34.04	176695
2019-08-14	33.22	33.79	31.96	32.40	254484
2019-08-15	32.44	32.49	31.09	31.23	162657
2019-08-16	31.36	32.19	31.14	32.01	62062
2019-08-19	32.86	34.00	32.80	33.41	308451
2019-08-20	33.07	33.61	31.82	32.43	135458
2019-08-21	32.80	33.35	32.11	32.55	156788
2019-08-22	32.56	32.82	31.63	31.69	163727
2019-08-23	31.34	32.00	30.81	31.00	286368
2019-08-26	31.21	32.65	30.71	30.96	127335
2019-08-27	31.05	31.63	30.58	31.02	225900
2019-08-28	31.02	31.52	30.86	31.11	84890
2019-08-29	31.51	32.15	30.84	31.04	283460
2019-08-30	31.32	34.20	30.81	33.95	370106
2019-09-03	34.50	35.90	32.18	33.18	285169
2019-09-04	33.92	34.18	32.89	33.21	228714
2019-09-05	33.65	33.75	32.51	33.54	200036
2019-09-06	33.70	33.99	33.00	33.35	119550
2019-09-09	33.50	34.00	33.04	33.57	312270
2019-09-10	33.65	33.92	32.96	33.24	427717
2019-09-11	33.16	34.80	33.16	34.61	461249
2019-09-12	34.87	36.55	34.36	34.45	207926
2019-09-13	34.72	35.33	33.93	35.18	150759
2019-09-16	35.15	37.08	34.84	36.00	224839
2019-09-17	35.60	36.57	34.72	36.33	148688
2019-09-18	36.44	36.50	35.28	36.24	158559
2019-09-19	36.15	36.37	35.41	35.50	139152
2019-09-20	35.47	35.55	34.30	34.85	276025
2019-09-23	34.90	35.38	32.80	33.13	455769
2019-09-24	33.53	33.53	29.73	32.65	1545557
2019-09-25	32.37	33.79	26.40	27.45	819236
2019-09-26	27.24	27.48	23.24	25.09	1070948
2019-09-27	25.11	25.77	23.91	23.98	298192
2019-09-30	23.85	24.61	23.30	23.83	227981
2019-10-01	23.72	24.25	22.41	23.59	384167
2019-10-02	23.25	24.55	23.20	24.38	451419
2019-10-03	24.24	24.35	23.47	23.68	202651
2019-10-04	23.70	23.87	22.41	23.06	211673
2019-10-07	22.65	23.09	22.24	23.06	211008
2019-10-08	22.81	23.00	21.29	21.37	379518
2019-10-09	21.47	21.80	20.72	21.11	271055
2019-10-10	21.16	21.42	20.81	21.14	231499
2019-10-11	21.24	22.17	21.18	21.76	318029
2019-10-14	21.75	21.92	21.14	21.21	82052
2019-10-15	21.33	22.63	21.27	22.17	147523
2019-10-16	22.04	22.49	21.95	22.15	94661
2019-10-17	22.33	22.76	22.23	22.41	130797
2019-10-18	22.28	22.79	22.09	22.32	133504
2019-10-21	22.41	22.58	21.45	22.18	233808
2019-10-22	22.19	22.66	21.63	21.78	111231
2019-10-23	21.80	22.46	21.69	21.81	136041
2019-10-24	21.92	22.01	21.23	21.61	115604
2019-10-25	21.48	22.09	21.06	21.97	113949
2019-10-28	22.02	22.73	22.00	22.57	116591
2019-10-29	22.60	22.86	22.26	22.48	135153
2019-10-30	22.42	22.59	22.00	22.19	100150
2019-10-31	22.04	22.67	21.63	22.63	147849
2019-11-01	22.73	23.50	22.47	22.89	325463
2019-11-04	23.12	23.51	22.20	22.27	219273
2019-11-05	22.26	23.41	22.26	23.16	139079
2019-11-06	23.16	23.16	22.66	22.95	104677
2019-11-07	23.17	23.26	22.61	22.89	151753
2019-11-08	22.79	23.78	22.63	23.56	108862
2019-11-11	23.25	24.50	22.77	24.22	177712
2019-11-12	25.43	28.40	25.01	27.51	471976
2019-11-13	27.18	28.20	25.31	26.15	152411
2019-11-14	25.90	26.46	25.51	26.30	119188
2019-11-15	26.26	26.68	25.71	26.57	104271
2019-11-18	26.48	26.91	26.06	26.09	177823
2019-11-19	26.64	28.34	26.48	28.17	245532
2019-11-20	28.41	29.56	28.00	29.50	308519
2019-11-21	29.24	29.24	27.85	28.90	263199
2019-11-22	29.38	29.63	28.57	29.60	139576
2019-11-25	29.82	31.25	29.66	30.79	298777
2019-11-26	30.91	31.29	29.92	30.78	144586
2019-11-27	30.79	31.68	30.73	31.53	129226
2019-11-29	31.22	31.87	30.96	31.64	48769
2019-12-02	31.61	31.73	30.64	31.32	144621
2019-12-03	31.00	31.99	30.68	31.58	118615
2019-12-04	31.69	32.17	31.04	31.18	221092
2019-12-05	31.23	31.37	29.43	30.73	162775
2019-12-06	31.01	32.89	31.01	32.78	137270
2019-12-09	32.99	34.86	32.54	34.39	260456
2019-12-10	34.11	34.95	33.35	34.65	136415
2019-12-11	34.70	35.00	33.57	33.82	140303
2019-12-12	33.79	34.39	32.62	33.39	151510
2019-12-13	33.50	33.69	31.94	32.36	119401
2019-12-16	32.95	34.73	32.57	34.00	168105
2019-12-17	34.23	34.23	31.66	32.39	200529
2019-12-18	32.56	34.18	32.29	33.82	138071
2019-12-19	33.82	35.00	33.48	34.86	186056
2019-12-20	34.89	35.10	34.25	34.62	222604
2019-12-23	35.00	35.21	34.10	34.16	212665
2019-12-24	34.26	34.98	34.08	34.28	124579
2019-12-26	34.25	34.95	33.61	33.97	105528
2019-12-27	34.02	34.28	32.88	33.13	139631
2019-12-30	33.09	34.75	33.00	33.99	227934
2019-12-31	33.82	34.22	33.17	33.37	300667
2020-01-02	33.47	33.47	31.68	32.57	149738
2020-01-03	31.99	32.84	31.80	31.88	127231
2020-01-06	31.52	32.28	30.65	32.08	125416
2020-01-07	31.99	32.37	31.48	31.65	119761
2020-01-08	31.68	32.55	31.66	32.23	221148
2020-01-09	32.15	32.65	31.13	31.59	122253
2020-01-10	31.68	32.51	31.30	31.56	110197
2020-01-13	31.22	31.90	30.08	31.77	151809
2020-01-14	31.66	32.55	31.39	31.80	258998
2020-01-15	31.80	32.57	31.64	32.48	216717
2020-01-16	32.48	34.71	32.27	34.60	251409
2020-01-17	34.86	35.00	33.33	33.85	245143
2020-01-21	33.70	34.41	33.17	33.18	130151
2020-01-22	33.41	33.70	29.94	30.39	370284
2020-01-23	30.44	31.31	29.01	31.00	265293
2020-01-24	30.78	31.04	28.43	30.45	316921
2020-01-27	29.52	29.85	27.93	28.09	164820
2020-01-28	28.36	30.16	28.13	30.03	133417
2020-01-29	30.10	31.70	29.81	31.28	136608
2020-01-30	30.84	30.87	29.00	30.05	95165
2020-01-31	29.75	30.07	28.58	29.41	162448
2020-02-03	29.72	30.10	28.93	29.40	159215
2020-02-04	29.97	30.18	28.94	29.85	63833
2020-02-05	30.27	30.48	29.88	30.32	118894
2020-02-06	30.60	30.64	29.71	29.98	65886
2020-02-07	29.73	29.92	29.24	29.52	42292
2020-02-10	29.40	30.09	29.21	29.80	52919
2020-02-11	30.07	30.22	29.70	29.97	85539
2020-02-12	30.16	30.40	29.34	29.61	80319
2020-02-13	29.44	29.59	27.90	28.03	204497
2020-02-14	28.04	28.81	27.41	28.06	75363
2020-02-18	27.95	29.95	27.90	29.90	173432
2020-02-19	30.00	30.20	29.29	29.92	127805
2020-02-20	29.68	30.31	29.66	30.25	121315
2020-02-21	30.00	30.58	29.68	30.28	137576
2020-02-24	28.91	29.87	28.01	29.33	197191
2020-02-25	29.53	29.80	28.15	28.67	132600
2020-02-26	28.90	29.09	28.19	28.44	97466
2020-02-27	27.85	28.05	26.77	26.77	150104
2020-02-28	26.00	27.43	25.88	27.26	138767
2020-03-02	26.51	29.30	26.51	28.01	296412
2020-03-03	28.15	29.57	28.15	29.11	208467
2020-03-04	29.50	29.97	29.35	29.77	157571
2020-03-05	29.26	30.33	28.87	29.20	320875
2020-03-06	28.55	29.80	28.55	29.11	117397
2020-03-09	26.45	27.39	26.00	27.02	285834
2020-03-10	27.85	27.91	26.06	27.69	218590
2020-03-11	27.13	27.52	23.73	23.86	321345
2020-03-12	22.45	22.51	18.12	18.49	287948
2020-03-13	19.50	19.96	16.66	18.79	241223
2020-03-16	16.55	19.25	14.56	14.62	219442
2020-03-17	15.04	16.77	14.21	15.75	299353
2020-03-18	14.56	15.74	14.15	14.27	343914
2020-03-19	14.79	15.44	14.30	14.46	305510
2020-03-20	14.87	15.25	13.56	13.68	418568
2020-03-23	13.71	16.25	13.12	16.22	261750
2020-03-24	17.14	18.37	16.84	18.07	181912
2020-03-25	17.98	18.64	16.18	18.14	225338
2020-03-26	18.34	19.00	17.27	17.63	181961
2020-03-27	17.04	18.50	16.74	17.70	149424
2020-03-30	17.72	18.52	16.87	18.16	219363
2020-03-31	18.04	18.71	17.15	17.84	197355
2020-04-01	17.30	17.45	16.10	16.50	168556
2020-04-02	16.54	17.98	16.34	17.00	241623
2020-04-03	16.85	19.57	16.81	18.37	452751
2020-04-06	19.50	20.92	19.11	20.04	307558
2020-04-07	20.98	21.06	19.53	19.88	141330
2020-04-08	20.31	20.48	19.83	20.05	181784
2020-04-09	20.33	21.33	19.88	21.30	144607
2020-04-13	24.04	24.54	21.35	23.71	353644
2020-04-14	24.55	25.94	23.81	24.67	352039
2020-04-15	24.61	25.11	21.03	21.04	617096
2020-04-16	24.00	24.00	19.01	22.14	1144812
2020-04-17	22.00	23.97	21.11	23.77	653187
2020-04-20	23.69	24.48	22.93	23.30	477325
2020-04-21	22.67	23.80	22.09	22.76	296052
2020-04-22	23.48	23.91	22.64	23.37	190705
2020-04-23	24.00	24.49	22.40	23.26	299344
2020-04-24	23.28	24.37	22.85	24.19	165455
2020-04-27	24.35	24.93	23.72	24.68	907468
2020-04-28	25.36	26.50	24.50	25.64	279656
2020-04-29	26.63	26.63	24.12	24.37	293207
2020-04-30	24.42	24.42	22.11	22.21	304289
2020-05-01	22.02	22.52	21.12	21.92	195926
2020-05-04	21.50	23.26	21.50	23.19	283601
2020-05-05	24.00	24.25	23.18	23.40	249664
2020-05-06	23.33	24.17	23.31	23.67	171556
2020-05-07	23.67	24.29	22.77	23.61	258504
2020-05-08	24.00	24.11	23.43	23.63	117108
2020-05-11	23.50	24.16	23.50	24.05	238224
2020-05-12	24.17	26.00	23.98	24.34	511838
2020-05-13	24.29	24.79	23.46	24.64	165796
2020-05-14	24.15	25.53	23.50	24.87	278901
2020-05-15	24.77	25.24	24.27	24.65	175587
2020-05-18	25.22	25.99	24.93	25.39	244090
2020-05-19	25.12	25.41	24.67	24.78	211897
2020-05-20	25.07	25.62	24.88	25.00	111842
2020-05-21	25.10	25.42	24.81	25.15	171804
2020-05-22	25.01	25.47	24.87	25.40	76876
2020-05-26	26.00	26.86	25.25	25.32	207808
2020-05-27	25.49	25.79	24.24	25.59	174364
2020-05-28	26.02	26.02	23.93	24.00	200039
2020-05-29	23.83	24.36	23.15	23.47	209112
2020-06-01	23.45	24.23	22.88	23.75	242185
2020-06-02	23.97	24.83	23.31	24.57	119118
2020-06-03	24.86	26.32	24.70	26.17	231640
2020-06-04	26.05	27.70	25.73	26.58	248252
2020-06-05	27.40	27.65	26.69	26.85	178935
2020-06-08	26.73	29.11	26.46	28.24	238075
2020-06-09	27.91	28.38	26.74	26.76	148396
2020-06-10	26.69	27.46	26.25	27.06	152445
2020-06-11	26.25	26.60	25.11	25.20	228309
2020-06-12	26.06	26.22	24.92	26.10	138481
2020-06-15	25.38	26.73	25.13	26.60	113756
2020-06-16	27.36	27.40	25.94	26.62	95266
2020-06-17	26.58	27.88	26.27	27.18	77174
2020-06-18	27.00	28.90	27.00	28.89	126319
2020-06-19	29.14	30.10	28.19	28.48	214433
2020-06-22	28.75	29.95	28.10	29.70	150163
2020-06-23	30.27	30.89	29.44	29.52	208160
2020-06-24	29.31	29.83	27.47	27.53	123534
2020-06-25	27.62	28.52	27.13	28.03	109006
2020-06-26	27.74	27.86	25.75	26.00	464225
2020-06-29	25.66	26.35	24.88	25.45	155940
2020-06-30	25.52	26.19	24.99	26.12	127944
2020-07-01	26.42	26.92	25.17	25.50	153987
2020-07-02	25.87	25.87	24.89	25.36	147760
2020-07-06	25.38	25.61	24.79	24.88	104742
2020-07-07	24.57	25.18	24.25	24.35	141827
2020-07-08	24.15	24.58	24.11	24.54	88392
2020-07-09	24.36	24.60	23.47	23.65	101727
2020-07-10	23.59	24.02	23.10	23.35	110443
2020-07-13	23.97	24.26	23.21	23.31	220269
2020-07-14	23.33	23.90	22.56	23.71	135814
2020-07-15	24.46	24.88	23.98	24.37	117693
2020-07-16	24.19	24.60	24.00	24.30	70769
2020-07-17	24.21	25.42	24.21	25.24	94676
2020-07-20	25.19	25.96	25.01	25.67	78913
2020-07-21	25.61	25.83	24.81	24.88	127151
2020-07-22	24.71	25.02	24.37	24.45	59467
2020-07-23	24.53	24.92	23.84	24.12	84635
2020-07-24	24.14	24.14	23.41	23.44	100020
2020-07-27	23.51	24.87	23.09	23.83	62146
2020-07-28	23.62	24.12	23.00	23.14	80849
2020-07-29	23.08	23.54	22.81	22.92	112197
2020-07-30	22.91	23.48	22.91	23.24	92281
2020-07-31	23.35	23.45	21.81	22.09	142667
2020-08-03	22.22	22.39	21.52	22.27	131146
2020-08-04	22.43	22.70	22.00	22.20	84767
2020-08-05	22.55	22.99	21.79	22.49	87779
2020-08-06	22.40	22.81	22.17	22.64	100653
2020-08-07	22.65	23.43	22.52	23.16	131082
2020-08-10	24.50	26.52	23.52	26.42	431989
2020-08-11	26.59	26.63	23.70	24.19	269631
2020-08-12	24.63	24.63	22.95	23.14	248923
2020-08-13	23.02	23.38	23.00	23.14	91066
2020-08-14	23.14	23.48	22.72	22.95	121995
2020-08-17	23.04	23.72	22.85	23.17	89227
2020-08-18	23.19	23.20	22.65	22.71	97663
2020-08-19	22.93	23.37	22.38	23.22	187718
2020-08-20	22.98	23.99	22.28	23.99	121120
2020-08-21	23.77	24.09	23.12	23.81	161623
2020-08-24	23.89	23.95	22.81	22.95	110990
2020-08-25	23.03	23.99	22.90	23.24	96167
2020-08-26	23.30	23.50	22.02	22.25	96022
2020-08-27	21.50	21.80	19.51	19.86	512059
2020-08-28	20.00	22.36	17.77	22.29	428395
2020-08-31	22.51	25.27	21.35	25.09	461998
2020-09-01	24.76	24.99	21.01	21.32	420290
2020-09-02	21.08	21.27	20.25	20.56	174048
2020-09-03	20.58	21.06	19.98	20.07	196704
2020-09-04	20.20	20.95	19.00	20.70	147337
2020-09-08	20.82	21.57	20.20	20.69	154565
2020-09-09	20.64	21.60	20.64	21.38	88455
2020-09-10	21.44	22.35	21.00	21.00	121742
2020-09-11	21.04	21.72	20.39	20.91	121272
2020-09-14	21.32	21.73	20.95	21.54	167089
2020-09-15	21.50	22.20	21.26	22.01	131579
2020-09-16	22.20	22.80	22.20	22.38	92884
2020-09-17	22.29	22.63	22.17	22.37	71018
2020-09-18	22.40	22.64	21.53	22.49	195279
2020-09-21	22.01	22.34	20.00	20.14	184767
2020-09-22	20.20	20.63	19.85	20.53	252304
2020-09-23	20.47	21.23	19.47	19.63	241927
2020-09-24	19.62	19.86	18.99	19.30	134432
2020-09-25	19.14	19.83	19.08	19.31	101028
2020-09-28	19.51	19.61	18.36	18.81	169768
2020-09-29	19.45	19.45	18.60	19.32	213369
2020-09-30	19.38	20.10	19.16	19.29	173923
2020-10-01	19.24	19.86	19.07	19.66	156639
2020-10-02	19.22	19.57	19.10	19.23	91340
2020-10-05	19.44	20.18	19.36	20.18	56398
2020-10-06	20.33	20.82	20.22	20.33	49033
2020-10-07	21.50	22.11	20.32	21.64	148213
2020-10-08	21.80	22.20	21.47	21.88	156656
2020-10-09	21.47	22.33	21.47	22.16	108018
2020-10-12	22.17	22.65	21.48	22.47	84856
2020-10-13	21.89	22.90	21.10	22.49	51140
2020-10-14	21.74	22.92	21.74	22.61	100381
2020-10-15	22.24	23.12	21.72	22.73	96887
2020-10-16	22.61	23.44	22.10	22.84	71629
2020-10-19	23.00	23.26	22.37	22.95	103855
2020-10-20	22.93	23.11	21.32	21.64	122532
2020-10-21	21.49	21.50	20.01	20.07	73375
2020-10-22	20.11	20.60	19.82	20.47	50382
2020-10-23	20.67	21.52	20.39	21.37	55072
2020-10-26	21.06	21.42	20.60	21.04	257418
2020-10-27	20.89	22.65	20.75	22.57	62368
2020-10-28	22.07	22.36	21.37	21.94	90024
2020-10-29	21.92	23.20	21.88	22.99	91602
2020-10-30	22.74	22.83	22.17	22.52	115148
2020-11-02	22.50	23.00	22.06	22.88	111097
2020-11-03	23.00	24.09	22.36	23.84	225011
2020-11-04	23.95	25.20	22.94	24.53	174189
2020-11-05	24.95	25.69	24.44	25.43	219839
2020-11-06	25.42	25.42	23.37	23.71	88938
2020-11-09	25.94	25.94	23.78	24.89	145471
2020-11-10	24.86	24.98	23.27	23.77	176196
2020-11-11	24.02	24.20	23.11	23.51	127430
2020-11-12	23.34	23.78	22.73	23.49	53561
2020-11-13	23.57	24.22	22.83	23.27	82375
2020-11-16	23.32	23.49	22.55	22.95	75895
2020-11-17	22.47	22.96	22.00	22.37	145566
2020-11-18	22.62	22.83	21.50	21.68	163090
2020-11-19	21.60	21.80	21.23	21.61	86852
2020-11-20	21.37	21.37	20.15	20.58	180698
2020-11-23	21.35	21.35	20.20	20.41	89264
2020-11-24	20.59	21.49	20.12	20.73	147531
2020-11-25	20.61	20.70	19.94	20.38	201420
2020-11-27	20.22	20.80	19.91	20.50	140211
2020-11-30	20.40	21.05	19.70	20.75	174211
2020-12-01	20.26	21.05	19.77	20.17	104321
2020-12-02	20.04	20.48	19.81	19.98	90903
2020-12-03	20.48	20.48	19.50	19.85	80119
2020-12-04	19.85	20.11	19.62	19.66	104811
2020-12-07	20.21	20.21	18.76	18.99	122917
2020-12-08	18.90	19.06	18.34	18.71	134675
2020-12-09	18.95	19.13	17.96	18.31	279291
2020-12-10	18.57	18.85	18.21	18.67	291258
2020-12-11	18.60	18.83	18.21	18.31	199505
2020-12-14	18.28	19.10	18.28	18.61	207860
2020-12-15	18.54	18.86	18.25	18.44	151412
2020-12-16	19.94	20.35	18.55	18.81	303286
2020-12-17	18.90	19.54	18.90	19.12	192070
2020-12-18	19.29	19.38	18.80	18.89	258142
2020-12-21	18.80	19.31	17.75	18.74	282167
2020-12-22	18.85	19.50	18.36	19.24	161276
2020-12-23	19.32	19.67	18.70	18.95	108944
2020-12-24	18.98	19.20	18.65	18.87	83472
2020-12-28	18.82	19.25	17.68	17.85	484448
2020-12-29	17.92	18.25	17.17	17.54	346780
2020-12-30	17.87	18.64	17.46	18.09	230234
2020-12-31	18.03	18.18	17.61	18.02	177380
2021-01-04	18.23	18.40	17.72	17.99	178461
2021-01-05	17.80	19.00	17.54	18.88	231613
2021-01-06	19.04	20.86	18.99	19.94	178878
2021-01-07	20.60	21.28	20.10	21.11	142726
2021-01-08	21.05	21.29	20.40	21.00	233122
2021-01-11	21.00	21.10	20.20	20.94	118711
2021-01-12	21.00	21.65	20.56	21.05	204278
2021-01-13	21.00	21.12	20.19	20.29	311593
2021-01-14	20.49	21.05	20.36	20.93	195545
2021-01-15	20.67	21.14	19.83	20.03	234763
2021-01-19	20.70	21.02	20.05	20.51	150178
2021-01-20	20.50	21.01	20.50	20.78	161313
2021-01-21	20.77	20.99	19.96	20.91	144819
2021-01-22	20.63	21.02	20.26	21.00	164130
2021-01-25	21.02	22.18	20.64	22.12	201146
2021-01-26	22.12	23.57	21.88	22.93	186098
2021-01-27	22.24	23.54	21.35	22.64	304843
2021-01-28	22.82	23.00	22.03	22.37	177223
2021-01-29	21.19	22.98	21.19	22.07	187750
2021-02-01	22.06	23.12	21.85	21.87	165172
2021-02-02	22.48	22.48	21.08	21.93	107592
2021-02-03	21.68	22.27	21.50	21.77	145070
2021-02-04	22.00	22.79	21.90	22.60	135374
2021-02-05	22.80	24.76	22.42	24.28	223410
2021-02-08	24.75	25.23	23.90	24.78	177928
2021-02-09	24.85	27.52	24.85	25.90	325742
2021-02-10	26.06	27.11	25.71	26.96	209152
2021-02-11	27.11	28.20	25.95	26.08	220420
2021-02-12	25.60	26.57	25.60	26.51	212516
2021-02-16	27.29	27.64	25.92	26.92	188260
2021-02-17	27.11	27.11	25.63	26.05	114995
2021-02-18	25.42	26.44	24.68	24.72	84647
2021-02-19	24.79	26.55	24.79	25.14	91459
2021-02-22	24.73	25.01	23.26	23.35	108501
2021-02-23	22.60	22.60	20.58	21.48	217566
2021-02-24	21.60	22.37	21.19	21.38	128320
2021-02-25	21.46	21.46	19.99	20.25	125571
2021-02-26	20.54	22.04	19.00	19.05	225512
2021-03-01	19.50	20.53	19.50	20.46	238792
2021-03-02	20.51	20.70	19.21	19.73	173693
2021-03-03	19.83	20.79	19.45	20.45	197420
2021-03-04	20.19	20.38	18.17	18.93	596708
2021-03-05	19.33	19.98	18.00	19.87	396616
2021-03-08	20.00	20.00	18.33	19.24	200865
2021-03-09	20.25	20.48	19.27	19.54	262165
2021-03-10	19.80	20.38	19.01	19.14	482507
2021-03-11	19.52	19.80	19.04	19.78	219215
2021-03-12	19.63	19.90	18.91	19.59	162090
2021-03-15	19.75	19.90	19.28	19.43	251528
2021-03-16	19.85	19.85	19.01	19.47	75675
2021-03-17	19.15	19.74	18.84	19.50	91093
2021-03-18	20.64	20.85	17.81	18.05	403215
2021-03-19	18.45	20.21	18.45	19.97	813387
2021-03-22	20.15	20.86	19.69	19.70	362874
2021-03-23	19.55	20.21	19.10	19.44	202388
2021-03-24	19.53	19.88	18.51	18.53	209797
2021-03-25	18.12	19.74	18.10	19.35	299050
2021-03-26	19.43	19.62	18.88	19.52	130943
2021-03-29	19.29	19.55	18.57	18.86	154441
2021-03-30	18.84	18.96	18.39	18.52	89105
2021-03-31	18.64	19.59	18.63	19.48	134501
2021-04-01	19.47	19.96	19.12	19.63	129707
2021-04-05	19.81	20.27	19.69	20.10	170617
2021-04-06	20.17	20.33	19.38	19.39	133177
2021-04-07	19.36	19.89	19.01	19.49	106867
2021-04-08	19.72	19.87	19.13	19.42	101130
2021-04-09	19.35	19.63	18.97	19.20	118891
2021-04-12	18.96	19.00	17.48	17.57	269744
2021-04-13	17.59	17.83	17.01	17.48	233455
2021-04-14	17.48	18.48	17.48	17.63	92453
2021-04-15	17.70	18.24	17.55	18.16	145375
2021-04-16	19.23	19.23	17.63	18.35	121228
2021-04-19	18.36	18.60	17.72	18.37	101159
2021-04-20	18.74	18.77	17.89	18.72	82345
2021-04-21	18.58	19.76	18.38	19.71	166962
2021-04-22	19.84	20.00	19.33	19.60	101408
2021-04-23	19.75	20.08	19.35	19.61	81170
2021-04-26	19.61	20.85	19.54	20.85	106235
2021-04-27	20.75	21.29	20.66	20.94	90001
2021-04-28	20.80	21.25	20.36	20.88	74359
2021-04-29	20.87	21.14	20.07	20.17	125870
2021-04-30	20.00	20.55	19.30	19.45	90136
2021-05-03	19.59	19.95	18.53	19.41	134800
2021-05-04	19.11	19.58	18.48	19.33	82231
2021-05-05	19.32	19.82	18.54	18.62	58959
2021-05-06	18.46	19.06	17.50	18.04	90013
2021-05-07	18.62	18.73	17.90	18.22	58350
2021-05-10	18.62	18.62	17.30	17.35	68000
2021-05-11	17.02	18.55	17.00	17.99	89715
2021-05-12	17.61	18.53	17.52	18.16	96487
2021-05-13	18.17	18.17	14.66	15.38	495547
2021-05-14	15.50	15.70	14.67	15.20	320716
2021-05-17	15.25	16.32	15.11	15.96	111768
2021-05-18	16.00	17.75	16.00	17.64	208861
2021-05-19	17.46	18.35	17.00	18.23	135666
2021-05-20	18.19	18.72	18.03	18.56	116190
2021-05-21	18.87	19.00	18.45	18.53	94645
2021-05-24	18.54	18.54	17.12	17.22	81665
2021-05-25	17.22	17.99	16.73	17.75	97324
2021-05-26	17.65	18.45	17.65	18.41	65986
2021-05-27	18.40	18.99	18.21	18.34	99845
2021-05-28	18.33	18.90	17.58	17.62	91607
2021-06-01	17.64	19.19	17.64	18.86	120468
2021-06-02	18.17	19.15	17.96	18.40	150284
2021-06-03	18.37	18.81	17.79	18.33	49193
2021-06-04	18.35	18.42	17.77	17.98	64334
2021-06-07	17.80	18.23	17.61	17.98	219084
2021-06-08	18.13	18.94	18.03	18.52	115340
2021-06-09	18.53	19.03	17.33	17.52	140919
2021-06-10	17.63	17.80	16.92	17.34	138478
2021-06-11	17.00	17.83	17.00	17.31	140299
2021-06-14	17.31	17.54	17.06	17.36	78752
2021-06-15	17.35	17.35	17.00	17.09	59451
2021-06-16	17.00	17.50	16.91	17.22	86227
2021-06-17	17.03	17.25	16.69	16.78	172388
2021-06-18	16.21	16.80	16.00	16.45	366546
2021-06-21	16.56	16.79	16.38	16.65	77529
2021-06-22	16.48	16.48	16.19	16.45	76354
2021-06-23	16.35	16.86	16.35	16.76	81398
2021-06-24	17.41	17.51	16.82	17.24	61128
2021-06-25	17.15	17.49	16.77	16.94	376486
2021-06-28	17.14	17.22	16.05	16.09	78158
2021-06-29	16.29	16.82	15.91	15.94	71087
2021-06-30	15.79	15.80	15.27	15.27	215592
2021-07-01	15.26	15.66	15.11	15.66	178902
2021-07-02	15.71	15.71	15.25	15.44	83123
2021-07-06	15.25	15.44	14.75	14.96	158068
2021-07-07	14.83	15.22	14.74	15.10	141629
2021-07-08	14.81	15.17	14.75	15.00	124435
2021-07-09	15.00	15.04	14.74	14.95	161190
2021-07-12	14.84	14.95	14.61	14.87	189811
2021-07-13	14.82	15.19	14.68	15.07	144674
2021-07-14	15.90	16.00	14.67	15.47	512274
2021-07-15	15.43	15.50	14.94	15.40	446616
2021-07-16	15.50	15.70	15.26	15.41	102387
2021-07-19	15.26	15.77	15.13	15.64	227985
2021-07-20	15.64	15.75	15.23	15.67	98734
2021-07-21	15.75	16.00	15.41	15.95	151364
2021-07-22	15.88	16.18	15.83	16.00	171910
2021-07-23	16.00	16.01	15.28	15.30	58649
2021-07-26	15.21	15.98	15.21	15.33	130086
2021-07-27	15.21	15.47	15.06	15.23	126512
2021-07-28	15.33	15.71	15.23	15.63	42665
2021-07-29	15.64	15.91	15.20	15.49	101806
2021-07-30	15.48	15.95	15.20	15.50	237961
2021-08-02	15.44	15.74	15.18	15.63	191081
2021-08-03	15.50	15.72	15.17	15.71	89444
2021-08-04	15.41	16.86	15.20	15.30	311465
2021-08-05	15.57	15.91	15.31	15.54	105494
2021-08-06	15.66	15.66	15.25	15.43	109462
2021-08-09	15.51	15.75	15.32	15.43	83053
2021-08-10	15.43	15.51	15.11	15.32	106471
2021-08-11	15.31	15.47	15.16	15.40	230102
2021-08-12	15.46	15.55	15.25	15.44	90312
2021-08-13	15.49	15.51	15.09	15.13	63274
2021-08-16	15.06	15.23	14.87	14.93	69431
2021-08-17	14.81	15.16	14.63	14.80	80050
2021-08-18	14.78	14.92	14.63	14.63	70817
2021-08-19	14.52	14.68	14.37	14.42	144900
2021-08-20	14.33	14.49	14.19	14.31	171598
2021-08-23	14.38	14.99	14.38	14.95	75541
2021-08-24	15.01	15.37	14.68	15.13	65657
2021-08-25	15.14	15.59	15.01	15.22	71691
2021-08-26	15.18	15.55	15.18	15.21	39978
2021-08-27	15.25	17.30	15.20	16.99	237482
2021-08-30	17.05	17.77	17.01	17.67	173777
2021-08-31	17.75	18.21	17.41	17.62	62393
2021-09-01	17.55	18.16	17.55	18.11	48521
2021-09-02	18.20	18.63	18.19	18.39	75720
2021-09-03	18.26	18.49	17.69	17.92	61254
2021-09-07	17.92	17.99	16.72	17.05	99009
2021-09-08	16.65	17.17	16.38	16.47	70175
2021-09-09	16.42	16.94	16.15	16.39	68170
2021-09-10	16.30	16.65	15.87	15.98	83350
2021-09-13	16.07	16.32	15.48	15.77	91835
2021-09-14	15.75	15.89	15.02	15.14	131851
2021-09-15	15.19	15.52	15.06	15.23	71493
2021-09-16	15.23	16.11	15.11	16.04	52461
2021-09-17	16.13	16.84	15.98	16.68	156089
2021-09-20	16.37	17.15	15.87	15.94	68946
2021-09-21	16.24	16.48	15.97	16.14	23975
2021-09-22	16.20	17.55	16.00	16.98	73178
2021-09-23	16.96	17.26	16.60	17.14	41614
2021-09-24	16.92	17.34	16.75	16.95	38031
2021-09-27	16.92	18.25	16.26	17.94	86654
2021-09-28	17.73	17.73	16.84	17.07	59228
2021-09-29	17.07	17.30	16.80	17.01	65088
2021-09-30	17.08	17.19	16.52	16.82	53262
2021-10-01	17.02	17.51	16.43	17.09	65836
2021-10-04	16.92	17.08	16.44	16.79	49103
2021-10-05	16.81	17.25	16.67	16.97	63920
2021-10-06	16.76	17.16	16.42	16.94	38003
2021-10-07	17.02	17.24	16.58	17.12	61286
2021-10-08	17.09	17.09	15.83	15.88	56894
2021-10-11	15.98	16.24	15.55	15.90	33959
2021-10-12	15.90	17.07	15.87	16.94	59399
2021-10-13	16.97	17.33	16.87	17.24	38379
2021-10-14	17.14	17.73	16.94	17.15	48448
2021-10-15	17.46	17.46	16.52	17.02	40472
2021-10-18	17.04	17.16	16.27	16.46	33653
2021-10-19	16.45	17.31	16.19	17.17	62231
2021-10-20	17.14	17.30	16.39	16.56	25910
2021-10-21	16.56	16.94	16.34	16.67	56383
2021-10-22	16.01	17.22	16.01	17.08	35151
2021-10-25	17.02	17.02	16.35	16.53	36689
2021-10-26	16.62	16.62	16.43	16.46	28026
2021-10-27	16.32	17.03	16.03	16.27	75648
2021-10-28	16.35	16.61	16.03	16.26	41124
2021-10-29	16.02	17.60	15.98	17.20	92222
2021-11-01	17.02	17.35	16.92	17.02	91038
2021-11-02	16.97	17.84	16.97	17.83	104867
2021-11-03	17.87	18.88	17.81	18.86	105552
2021-11-04	19.00	19.42	18.21	19.04	118980
2021-11-05	19.24	19.24	17.38	18.21	92074
2021-11-08	18.51	19.00	18.06	18.49	76909
2021-11-09	18.54	19.66	18.07	18.65	165395
2021-11-10	18.70	19.30	18.30	18.50	115247
2021-11-11	18.59	19.20	18.34	18.81	58711
2021-11-12	18.81	19.37	18.81	19.13	171518
2021-11-15	18.41	18.93	14.72	14.74	240516
2021-11-16	14.51	14.85	13.23	13.64	352325
2021-11-17	13.54	14.45	13.02	13.06	288750
2021-11-18	13.14	13.21	12.16	12.52	480500
2021-11-19	12.52	12.61	11.67	12.06	290504
2021-11-22	12.10	12.69	11.81	12.29	149476
2021-11-23	12.27	12.56	11.92	12.04	204016
2021-11-24	11.89	13.15	11.89	12.76	95608
2021-11-26	12.50	12.62	12.02	12.14	52831
2021-11-29	12.42	12.47	11.66	11.92	158722
2021-11-30	11.78	12.13	11.44	12.09	149132
2021-12-01	12.27	12.50	11.92	11.92	176187
2021-12-02	11.90	12.08	11.33	11.94	115421
2021-12-03	11.95	11.95	11.41	11.49	92434
2021-12-06	11.31	11.55	10.97	11.27	188318
2021-12-07	12.35	12.35	11.26	11.81	139420
2021-12-08	11.82	12.28	11.70	11.79	66539
2021-12-09	11.66	12.12	11.43	11.47	65026
2021-12-10	11.47	11.47	10.81	10.99	86869
2021-12-13	11.18	11.42	9.88	10.26	226950
2021-12-14	10.07	10.39	9.88	9.92	88008
2021-12-15	9.82	10.27	9.45	10.15	282189
2021-12-16	10.17	10.33	9.38	9.41	237466
2021-12-17	9.48	9.78	9.36	9.71	290304
2021-12-20	9.63	9.68	9.31	9.46	95207
2021-12-21	9.50	9.68	9.05	9.12	127078
2021-12-22	9.23	9.24	8.68	9.03	160311
2021-12-23	9.18	9.69	8.95	9.49	112478
2021-12-27	9.64	9.64	9.01	9.08	66815
2021-12-28	9.02	9.65	8.75	9.60	222017
2021-12-29	9.46	9.62	8.86	9.53	128821
2021-12-30	9.47	10.00	9.40	9.90	112067
2021-12-31	9.91	9.98	9.30	9.51	125200
2022-01-03	9.56	9.78	9.36	9.73	188476
2022-01-04	9.89	9.89	8.94	9.06	167870
2022-01-05	9.01	9.23	8.82	9.03	237313
2022-01-06	9.15	9.19	8.12	8.81	259749
2022-01-07	8.73	9.09	8.61	8.77	66670
2022-01-10	8.59	8.78	8.24	8.56	110246
2022-01-11	8.41	9.14	8.36	8.76	93119
2022-01-12	8.81	9.00	8.37	8.49	70526
2022-01-13	8.63	8.80	8.32	8.35	83956
2022-01-14	8.45	8.53	8.06	8.49	95456
2022-01-18	8.48	8.54	7.65	8.04	148732
2022-01-19	8.16	8.23	7.46	7.47	345210
2022-01-20	7.69	8.18	7.52	7.83	258963
2022-01-21	7.67	7.97	7.49	7.61	120739
2022-01-24	7.49	8.11	6.84	8.02	259605
2022-01-25	8.01	8.09	7.69	8.01	272755
2022-01-26	8.09	8.39	7.76	7.81	192066
2022-01-27	7.89	7.89	7.03	7.10	79659
2022-01-28	7.07	7.32	6.71	7.28	102798
2022-01-31	7.21	8.17	7.21	7.72	149274
2022-02-01	7.74	7.95	7.49	7.79	84547
2022-02-02	7.66	7.97	7.21	7.36	75594
2022-02-03	7.10	7.23	6.84	7.09	102067
2022-02-04	7.07	7.52	6.94	7.33	46203
2022-02-07	7.30	7.76	7.25	7.65	85138
2022-02-08	7.48	7.86	7.45	7.53	48320
2022-02-09	7.61	7.94	7.44	7.85	102376
2022-02-10	7.57	8.00	7.39	7.46	140409
2022-02-11	7.44	7.61	7.00	7.07	80812
2022-02-14	7.27	7.27	6.84	6.93	90019
2022-02-15	6.99	7.32	6.96	7.15	96341
2022-02-16	7.04	7.06	6.83	6.92	49711
2022-02-17	6.81	6.89	6.42	6.54	127491
2022-02-18	6.46	6.56	6.11	6.14	100414
2022-02-22	6.11	6.18	5.88	5.94	111569
2022-02-23	6.14	6.34	5.91	5.96	107927
2022-02-24	5.73	6.06	5.73	5.92	236639
2022-02-25	5.97	6.13	5.61	6.00	87617
2022-02-28	5.92	6.21	5.84	6.00	157706
2022-03-01	5.96	6.19	5.83	5.94	110205
2022-03-02	5.97	6.15	5.67	6.07	103222
2022-03-03	6.11	6.23	5.99	6.05	116834
2022-03-04	6.12	6.14	5.97	6.04	67821
2022-03-07	6.08	6.28	5.86	6.22	70786
2022-03-08	6.44	8.27	6.31	7.67	305052
2022-03-09	7.68	8.60	7.58	8.54	265334
2022-03-10	8.48	9.09	8.00	9.08	137828
2022-03-11	9.08	9.08	8.47	8.67	133291
2022-03-14	8.79	8.81	8.15	8.40	87593
2022-03-15	8.34	8.59	8.02	8.43	110285
2022-03-16	8.50	8.88	8.26	8.81	90279
2022-03-17	8.71	9.11	8.71	9.09	53320
2022-03-18	9.07	9.35	8.73	9.01	141641
2022-03-21	9.50	10.00	8.57	9.02	201149
2022-03-22	8.89	9.08	8.62	8.84	61959
2022-03-23	8.72	8.72	8.26	8.31	131049
2022-03-24	8.46	8.86	8.37	8.69	188457
2022-03-25	8.70	8.70	8.49	8.61	144476
2022-03-28	8.53	9.17	8.01	8.99	180245
2022-03-29	8.93	9.83	8.93	9.64	167389
2022-03-30	9.60	9.63	9.03	9.07	154497
2022-03-31	9.16	9.16	8.37	8.71	108964
2022-04-01	8.67	8.79	8.49	8.74	163683
2022-04-04	8.74	9.13	8.54	8.57	148358
2022-04-05	8.62	8.84	8.54	8.58	109916
2022-04-06	8.49	8.73	8.38	8.60	148426
2022-04-07	8.61	8.72	8.34	8.36	122819
2022-04-08	8.45	8.45	7.97	8.02	148872
2022-04-11	8.05	8.15	7.65	7.90	101395
2022-04-12	8.00	8.00	7.28	7.41	200092
2022-04-13	7.45	8.15	7.30	8.08	139197
2022-04-14	8.09	8.29	7.63	7.83	91205
2022-04-18	7.81	7.81	7.19	7.27	184439
2022-04-19	7.26	7.55	7.03	7.35	150450
2022-04-20	7.40	7.85	7.29	7.45	157747
2022-04-21	7.55	7.65	7.01	7.06	147323
2022-04-22	7.03	7.55	6.88	7.47	172834
2022-04-25	7.42	7.77	7.19	7.49	84930
2022-04-26	7.31	7.75	7.10	7.28	200703
2022-04-27	7.20	7.79	7.20	7.40	194119
2022-04-28	7.56	7.58	6.88	7.48	186137
2022-04-29	7.40	7.70	7.04	7.06	90391
2022-05-02	7.06	7.08	6.16	6.66	242721
2022-05-03	6.63	6.84	6.40	6.75	237091
2022-05-04	6.75	7.01	6.34	6.91	119861
2022-05-05	6.84	6.90	6.22	6.32	84923
2022-05-06	6.25	6.25	5.94	6.21	99490
2022-05-09	6.03	6.24	5.91	6.20	181181
2022-05-10	6.18	6.85	6.01	6.57	183954
2022-05-11	6.55	6.73	5.68	6.03	190289
2022-05-12	6.02	6.71	6.01	6.23	140765
2022-05-13	6.30	6.39	5.74	5.95	246599
2022-05-16	5.88	5.88	5.35	5.59	271256
2022-05-17	5.69	5.92	5.40	5.88	188751
2022-05-18	5.78	5.89	5.40	5.53	144914
2022-05-19	5.46	5.58	5.25	5.51	206081
2022-05-20	5.55	5.65	5.27	5.61	131929
2022-05-23	5.64	5.73	5.35	5.51	116182
2022-05-24	5.58	5.82	5.05	5.15	174610
2022-05-25	5.09	5.18	4.85	5.12	149738
2022-05-26	5.09	5.33	5.04	5.17	146528
2022-05-27	5.11	5.54	5.06	5.43	135066
2022-05-31	5.45	5.78	5.30	5.32	863863
2022-06-01	5.44	5.59	4.94	5.19	226697
2022-06-02	5.14	5.66	5.14	5.48	122085
2022-06-03	5.45	6.05	5.40	5.95	134576
2022-06-06	5.99	6.44	5.95	6.19	171386
2022-06-07	6.14	7.59	6.14	7.57	323499
2022-06-08	7.62	8.25	6.92	7.06	170439
2022-06-09	7.05	7.24	6.84	7.01	142199
2022-06-10	6.94	6.99	6.72	6.75	90170
2022-06-13	6.51	6.67	6.20	6.56	152533
2022-06-14	6.60	6.74	6.47	6.61	87271
2022-06-15	6.62	6.95	6.62	6.75	93027
2022-06-16	6.57	7.01	6.05	6.18	127538
2022-06-17	6.25	6.82	6.24	6.60	208967
2022-06-21	6.62	7.13	6.62	6.94	155341
2022-06-22	6.84	7.69	6.16	7.45	142751
2022-06-23	7.61	8.08	7.46	7.89	167862
2022-06-24	8.00	8.88	7.28	8.20	2537024
2022-06-27	8.15	8.80	7.82	8.35	139224
2022-06-28	8.45	8.46	7.58	7.98	85656
2022-06-29	8.04	8.04	7.55	7.81	79720
2022-06-30	7.62	8.39	7.62	8.19	63695
2022-07-01	8.24	8.56	8.10	8.18	58826
2022-07-05	8.13	8.53	8.11	8.15	85489
2022-07-06	8.14	8.90	8.14	8.46	157056
2022-07-07	8.60	8.86	8.45	8.70	96395
2022-07-08	8.58	8.99	8.58	8.74	90602
2022-07-11	8.74	8.99	8.30	8.52	40256
2022-07-12	8.49	8.95	8.24	8.87	50515
2022-07-13	8.81	9.31	8.81	8.94	90702
2022-07-14	8.85	9.19	8.35	9.03	42168
2022-07-15	9.20	9.27	9.02	9.06	48571
2022-07-18	9.04	9.31	8.89	8.99	28938
2022-07-19	9.10	9.24	8.91	9.08	94414
2022-07-20	9.16	9.24	8.55	8.65	127454
2022-07-21	8.40	8.82	8.40	8.64	36581
2022-07-22	8.53	8.65	8.34	8.37	27907
2022-07-25	8.48	8.48	7.65	8.14	76671
2022-07-26	8.05	8.37	7.82	8.06	42171
2022-07-27	8.16	8.49	8.05	8.32	35813
2022-07-28	8.23	8.42	8.10	8.16	29123
2022-07-29	8.14	8.18	7.70	7.84	31730
2022-08-01	7.82	7.97	7.35	7.44	35189
2022-08-02	7.58	7.69	7.31	7.52	59775
2022-08-03	7.73	7.87	7.59	7.60	17734
2022-08-04	7.70	8.48	7.69	8.30	124239
2022-08-05	8.19	8.71	8.19	8.57	71391
2022-08-08	8.53	8.94	8.45	8.63	58922
2022-08-09	8.62	8.88	8.05	8.20	55369
2022-08-10	8.35	8.91	8.21	8.91	37710
2022-08-11	8.36	8.98	8.14	8.33	64542
2022-08-12	8.63	8.65	8.26	8.53	55035
2022-08-15	8.57	8.78	8.50	8.66	73090
2022-08-16	8.72	8.72	8.35	8.42	62027
2022-08-17	8.38	8.60	8.23	8.30	30129
2022-08-18	8.21	8.36	8.14	8.18	31018
2022-08-19	8.27	8.45	8.07	8.23	31125
2022-08-22	8.02	8.15	7.79	7.85	44820
2022-08-23	7.90	7.93	7.66	7.85	52950
2022-08-24	7.95	8.27	7.93	8.20	32953
2022-08-25	8.31	8.63	8.10	8.41	51680
2022-08-26	8.48	8.54	7.80	7.84	37178
2022-08-29	7.84	7.84	7.60	7.71	42295
2022-08-30	7.69	7.70	7.18	7.21	54929
2022-08-31	7.38	7.65	7.13	7.45	36717
2022-09-01	7.54	7.67	7.16	7.67	38039
2022-09-02	7.66	7.71	7.44	7.58	22905
2022-09-06	7.54	7.54	6.87	7.29	51801
2022-09-07	7.23	7.75	7.10	7.51	58668
2022-09-08	7.41	7.77	7.41	7.73	16047
2022-09-09	7.60	7.95	7.43	7.89	31805
2022-09-12	7.85	8.40	7.68	8.34	88074
2022-09-13	8.10	9.76	7.79	8.56	126496
2022-09-14	8.39	9.07	8.29	8.59	22016
2022-09-15	8.60	9.41	8.60	9.41	37777
2022-09-16	8.71	8.92	7.85	8.72	102919
2022-09-19	8.58	8.68	8.21	8.51	24385
2022-09-20	8.52	8.56	8.04	8.53	24485
2022-09-21	8.72	8.97	8.60	8.67	57316
2022-09-22	8.78	8.80	8.07	8.12	22847
2022-09-23	8.14	8.14	7.86	7.93	36820
2022-09-26	7.98	8.00	7.66	7.90	59305
2022-09-27	7.78	8.19	7.75	8.05	16241
2022-09-28	8.21	9.03	7.91	8.66	49224
2022-09-29	8.54	8.63	8.11	8.22	14454
2022-09-30	8.27	8.54	8.24	8.32	18378
2022-10-03	8.49	8.51	8.05	8.26	31030
2022-10-04	8.50	8.80	8.42	8.80	35070
2022-10-05	8.78	9.04	8.62	8.86	26729
2022-10-06	8.90	9.41	8.90	9.33	23918
2022-10-07	9.33	9.90	9.33	9.66	47282
2022-10-10	9.77	11.16	9.57	10.65	188636
2022-10-11	10.63	10.80	10.37	10.77	311544
2022-10-12	10.78	12.11	10.56	11.44	77791
2022-10-13	11.16	11.40	10.41	11.31	33474
2022-10-14	11.47	11.84	11.04	11.50	92067
2022-10-17	11.65	12.20	11.36	11.79	89931
2022-10-18	11.65	12.31	11.64	11.87	146029
2022-10-19	11.94	12.10	10.51	10.62	125424
2022-10-20	10.62	11.19	10.34	11.15	77141
2022-10-21	11.07	11.70	11.03	11.35	35934
2022-10-24	11.40	11.40	11.01	11.29	62575
2022-10-25	11.21	11.39	11.12	11.39	40773
2022-10-26	11.40	12.63	11.10	11.66	126157
2022-10-27	11.59	11.99	11.11	11.66	99293
2022-10-28	11.67	11.96	11.43	11.96	50473
2022-10-31	11.96	12.23	11.69	11.85	46657
2022-11-01	11.98	12.15	11.50	11.72	54562
2022-11-02	11.63	12.06	11.52	11.67	55040
2022-11-03	11.56	11.71	11.55	11.70	15144
2022-11-04	11.83	11.83	11.21	11.69	46384
2022-11-07	11.49	12.24	11.25	12.06	78357
2022-11-08	10.94	12.32	10.94	11.88	59030
2022-11-09	11.88	11.90	10.92	10.97	28442
2022-11-10	10.81	10.87	9.01	9.18	236564
2022-11-11	9.08	9.47	8.60	8.91	127755
2022-11-14	8.85	9.31	8.52	9.16	98014
2022-11-15	9.50	9.59	8.92	9.08	48336
2022-11-16	9.16	9.16	8.51	8.68	44024
2022-11-17	8.69	8.69	7.85	7.87	35832
2022-11-18	8.10	8.50	7.66	8.39	41891
2022-11-21	8.33	8.50	7.72	7.76	42627
2022-11-22	7.69	7.72	7.08	7.60	132652
2022-11-23	7.47	8.08	7.35	7.68	106788
2022-11-25	7.70	7.78	7.45	7.59	54901
2022-11-28	7.50	8.87	7.50	8.17	68575
2022-11-29	8.06	8.60	7.83	8.32	33419
2022-11-30	8.42	8.84	7.96	8.57	52608
2022-12-01	8.47	9.00	8.43	8.73	27475
2022-12-02	8.60	8.93	8.20	8.39	45227
2022-12-05	8.40	8.87	8.03	8.31	28405
2022-12-06	8.36	8.90	8.33	8.59	74998
2022-12-07	8.52	8.80	8.10	8.40	33011
2022-12-08	8.29	8.44	8.14	8.31	27748
2022-12-09	8.32	8.49	7.76	7.94	38509
2022-12-12	7.85	7.99	7.65	7.95	29884
2022-12-13	8.10	8.31	7.76	8.10	90316
2022-12-14	8.04	8.31	7.40	7.55	79241
2022-12-15	7.55	8.04	7.15	7.91	81464
2022-12-16	7.79	8.09	7.41	7.75	38622
2022-12-19	7.82	8.15	7.57	7.93	50244
2022-12-20	7.98	8.16	7.78	7.78	51832
2022-12-21	7.73	8.20	7.51	7.65	63033
2022-12-22	7.59	8.11	7.54	8.03	57411
2022-12-23	8.08	8.23	7.75	8.14	37079
2022-12-27	8.20	8.34	7.56	7.97	70861
2022-12-28	7.84	8.22	7.76	8.16	85457
2022-12-29	8.13	8.40	8.13	8.36	44304
2022-12-30	8.36	8.90	8.30	8.87	81385
2023-01-03	8.95	9.01	8.38	8.64	110944
2023-01-04	8.78	9.28	8.68	8.78	83464
2023-01-05	8.90	9.24	8.19	8.48	103402
2023-01-06	8.61	8.85	8.11	8.19	49154
2023-01-09	8.29	8.44	8.03	8.34	69326
2023-01-10	8.30	9.05	8.30	8.50	149372
2023-01-11	8.75	8.85	8.19	8.23	128571
2023-01-12	8.17	9.10	7.95	8.73	87211
2023-01-13	8.53	8.97	8.25	8.56	269691
2023-01-17	8.66	8.91	8.33	8.70	126102
2023-01-18	8.57	8.92	8.27	8.29	73328
2023-01-19	8.17	8.38	8.03	8.28	112019
2023-01-20	8.45	8.83	8.40	8.40	54828
2023-01-23	8.31	8.35	8.02	8.24	105477
2023-01-24	8.18	8.35	7.92	8.00	90574
2023-01-25	8.00	8.30	7.60	7.99	103895
2023-01-26	8.12	8.67	8.01	8.40	138279
2023-01-27	8.40	9.67	8.40	9.35	194180
2023-01-30	9.42	10.72	9.42	10.12	191751
2023-01-31	10.00	10.90	9.90	10.39	198262
2023-02-01	10.40	11.66	10.09	11.00	252882
2023-02-02	11.01	11.68	10.79	11.02	77753
2023-02-03	10.71	11.12	8.89	9.27	141354
2023-02-06	9.27	9.60	9.16	9.23	47400
2023-02-07	9.07	9.83	8.92	9.57	88020
2023-02-08	8.91	9.76	8.87	9.14	95114
2023-02-09	9.11	9.73	8.80	8.85	80368
2023-02-10	8.80	9.34	8.67	9.18	93811
2023-02-13	9.16	9.78	9.09	9.46	66886
2023-02-14	9.44	9.66	9.19	9.36	35053
2023-02-15	9.29	9.57	9.11	9.17	52088
2023-02-16	9.03	9.57	9.03	9.41	48125
2023-02-17	9.42	10.39	9.36	10.22	241749
2023-02-21	10.12	10.20	9.20	9.43	117504
2023-02-22	9.49	10.35	9.44	9.88	54550
2023-02-23	9.94	10.78	9.83	10.40	191342
2023-02-24	10.42	10.61	9.67	9.69	55894
2023-02-27	9.78	10.37	9.78	10.13	88335
2023-02-28	10.20	10.49	10.07	10.30	35671
2023-03-01	10.36	10.79	10.29	10.60	79729
2023-03-02	10.62	10.64	10.31	10.34	36573
2023-03-03	10.51	10.51	10.05	10.30	48108
2023-03-06	10.39	10.39	9.72	10.12	46050
2023-03-07	10.24	10.63	9.81	10.21	60580
2023-03-08	10.36	10.54	10.06	10.43	83134
2023-03-09	10.43	10.77	10.11	10.16	70123
2023-03-10	10.11	10.30	9.27	9.32	147431
2023-03-13	9.61	9.77	9.27	9.45	84534
2023-03-14	9.54	10.12	9.28	10.02	114678
2023-03-15	9.91	9.91	9.41	9.63	42115
2023-03-16	9.79	9.80	9.19	9.33	123346
2023-03-17	9.18	9.20	8.37	8.50	224924
2023-03-20	8.56	8.81	8.41	8.50	80205
2023-03-21	8.51	9.22	8.51	8.75	135005
2023-03-22	8.83	9.02	7.75	8.17	184619
2023-03-23	8.15	8.60	7.99	8.36	70868
2023-03-24	8.29	8.55	8.05	8.39	46137
2023-03-27	8.39	8.69	8.12	8.18	187656
2023-03-28	8.11	8.37	7.79	8.01	180721
2023-03-29	8.09	9.66	8.00	8.83	342810
2023-03-30	8.77	8.80	8.26	8.38	139159
2023-03-31	8.49	9.78	8.42	9.24	262868
2023-04-03	9.20	9.98	9.05	9.75	206604
2023-04-04	9.75	9.81	8.93	8.96	124983
2023-04-05	9.00	9.34	8.68	8.75	52305
2023-04-06	8.80	9.00	8.60	8.80	113189
2023-04-10	8.79	9.51	8.57	9.39	83336
2023-04-11	9.48	9.49	9.01	9.28	52919
2023-04-12	9.39	9.39	8.90	9.17	84967
2023-04-13	9.09	10.10	9.04	9.85	174469
2023-04-14	9.90	10.42	9.43	9.63	133788
2023-04-17	9.75	10.13	9.41	9.60	104710
2023-04-18	9.79	9.79	9.42	9.53	54048
2023-04-19	9.49	10.30	9.34	10.20	219373
2023-04-20	10.14	10.32	9.52	9.66	210158
2023-04-21	9.75	10.35	9.51	10.04	163446
2023-04-24	9.89	11.59	9.69	11.55	302096
2023-04-25	11.50	12.26	11.24	11.61	644593
2023-04-26	11.62	12.45	11.35	12.25	177624
2023-04-27	12.41	12.94	12.08	12.46	220568
2023-04-28	12.57	12.70	10.25	11.59	280289
2023-05-01	11.59	16.11	11.26	14.29	1827466
2023-05-02	14.24	14.76	12.90	13.06	513415
2023-05-03	13.06	13.67	12.27	12.80	341780
2023-05-04	12.79	12.95	12.39	12.51	174779
2023-05-05	12.40	13.17	11.64	11.85	307400
2023-05-08	11.94	12.93	11.77	12.41	215027
2023-05-09	12.44	12.66	11.94	11.95	118235
2023-05-10	11.96	12.06	11.05	11.50	263071
2023-05-11	11.67	12.42	11.61	12.42	217151
2023-05-12	12.42	12.87	11.81	12.05	86851
2023-05-15	12.10	12.42	11.75	11.81	96692
2023-05-16	11.61	11.99	11.37	11.75	86897
2023-05-17	11.75	12.21	11.31	11.90	87889
2023-05-18	11.91	12.08	11.68	11.85	86722
2023-05-19	11.86	12.10	11.48	11.53	66221
2023-05-22	11.51	11.91	11.42	11.51	70736
2023-05-23	11.51	12.08	11.42	11.43	102110
2023-05-24	11.29	11.29	10.77	11.20	102960
2023-05-25	11.20	11.20	9.77	10.70	151932
2023-05-26	10.76	10.82	9.83	9.97	148106
2023-05-30	9.85	10.15	9.37	9.52	104084
2023-05-31	9.53	10.11	9.20	9.90	305932
2023-06-01	9.91	9.97	9.60	9.77	110119
2023-06-02	9.86	9.99	9.70	9.74	109202
2023-06-05	9.73	9.92	9.54	9.59	71740
2023-06-06	9.59	10.81	9.55	10.49	118654
2023-06-07	10.53	10.68	10.25	10.62	186653
2023-06-08	10.70	11.15	10.45	11.06	113043
2023-06-09	10.99	11.75	10.78	11.65	129634
2023-06-12	11.81	12.41	11.52	12.01	202151
2023-06-13	11.89	12.91	11.89	12.34	221252
2023-06-14	12.50	13.10	12.39	12.49	141084
2023-06-15	12.49	13.17	11.89	12.29	133552
2023-06-16	12.21	12.49	11.54	12.00	195008
2023-06-20	12.30	12.30	11.62	11.69	245252
2023-06-21	11.50	12.20	11.39	11.98	248827
2023-06-22	11.83	12.09	11.70	11.92	198527
2023-06-23	11.70	12.02	11.05	11.46	2611605
2023-06-26	11.46	11.66	10.33	11.03	445434
2023-06-27	10.99	10.99	10.40	10.42	162679
2023-06-28	10.35	10.51	10.08	10.42	170040
2023-06-29	10.34	10.80	10.17	10.74	99103
2023-06-30	10.67	10.89	10.33	10.35	160344
2023-07-03	10.35	10.42	10.00	10.11	90496
2023-07-05	10.11	10.70	10.11	10.64	151229
2023-07-06	10.64	11.19	10.43	11.18	178036
2023-07-07	11.23	11.78	11.04	11.74	153202
2023-07-10	11.65	11.98	10.95	11.12	212755
2023-07-11	11.10	11.12	9.46	9.58	314096
2023-07-12	9.61	9.80	9.08	9.60	286849
2023-07-13	9.54	9.63	8.83	8.99	321142
2023-07-14	8.99	9.29	8.79	9.19	133652
2023-07-17	9.20	9.59	9.20	9.40	149269
2023-07-18	9.27	9.83	9.18	9.35	177980
2023-07-19	9.41	9.83	9.27	9.74	96449
2023-07-20	9.78	10.33	9.61	10.14	254678
2023-07-21	10.18	10.19	9.25	9.29	115717
2023-07-24	9.64	9.64	9.05	9.09	192267
2023-07-25	9.10	9.10	8.70	8.84	133843
2023-07-26	8.86	9.35	8.69	9.01	222533
2023-07-27	9.32	18.10	8.77	17.89	9466033
2023-07-28	16.53	23.93	16.05	22.61	7930960
2023-07-31	22.25	22.46	20.71	21.66	1493061
2023-08-01	21.66	21.91	17.85	20.30	1745621
2023-08-02	20.50	20.89	18.66	18.99	1005745
2023-08-03	18.83	20.15	18.67	19.85	547128
2023-08-04	20.07	20.80	19.68	20.68	421312
2023-08-07	20.68	21.35	19.53	20.00	907955
2023-08-08	19.74	21.08	19.70	20.84	444487
2023-08-09	20.80	21.83	20.61	20.70	451681
2023-08-10	21.18	21.89	20.21	21.21	528270
2023-08-11	21.37	22.58	20.92	22.16	536666
2023-08-14	21.91	22.75	21.29	22.64	509326
2023-08-15	22.84	24.13	22.29	22.36	481244
2023-08-16	22.33	23.70	21.44	21.47	400829
2023-08-17	21.48	21.48	17.80	18.43	1218686
2023-08-18	18.35	19.67	18.35	19.08	643819
2023-08-21	19.04	20.83	18.58	20.34	496758
2023-08-22	20.34	20.80	19.67	20.27	461971
2023-08-23	20.49	20.92	19.82	19.90	552226
2023-08-24	19.90	20.00	18.84	19.09	388237
2023-08-25	19.27	19.35	18.57	18.72	269137
2023-08-28	18.70	18.70	17.86	18.28	542604
2023-08-29	18.31	19.18	18.30	18.99	331182
2023-08-30	18.91	19.15	18.06	18.12	242220
2023-08-31	18.39	18.39	17.46	17.48	255942
2023-09-01	17.96	18.25	17.59	18.14	182250
2023-09-05	18.14	18.45	17.77	17.94	162758
2023-09-06	17.89	18.10	17.17	17.94	184332
2023-09-07	17.88	17.88	16.82	16.85	169910
2023-09-08	16.98	17.11	16.38	16.57	128776
2023-09-11	16.70	16.70	16.70	16.70	100
2023-09-12	16.76	16.89	16.06	16.15	172046
2023-09-13	16.21	16.47	15.38	15.66	251514
2023-09-14	15.67	16.38	15.66	15.78	201254
2023-09-15	15.78	16.17	15.51	15.91	303167
2023-09-18	15.93	16.49	15.50	16.38	127490
2023-09-19	16.28	16.49	15.79	16.29	87047
2023-09-20	16.25	16.25	15.77	15.79	79837
2023-09-21	15.67	16.16	15.45	15.80	120806
2023-09-22	15.81	16.05	15.44	15.69	111042
2023-09-25	15.66	15.88	15.22	15.81	96379
2023-09-26	15.80	16.53	15.31	15.44	272317
2023-09-27	15.46	15.56	14.59	15.09	190506
2023-09-28	15.04	15.08	13.99	14.29	449621
2023-09-29	14.30	14.73	13.94	14.01	200051
2023-10-02	14.00	14.25	13.65	13.69	267468
2023-10-03	13.94	14.52	13.58	13.87	295896
2023-10-04	14.20	14.20	13.28	13.38	330575
2023-10-05	13.29	13.98	13.29	13.55	216016
2023-10-06	13.55	14.05	13.49	13.70	238926
2023-10-09	13.64	13.64	12.93	13.38	130792
2023-10-10	13.25	13.94	13.23	13.75	190121
2023-10-11	13.73	13.78	13.22	13.47	136213
2023-10-12	13.29	13.30	12.74	13.08	176305
2023-10-13	13.02	13.23	12.82	13.10	148432
2023-10-16	13.01	13.34	12.86	13.07	237796
2023-10-17	13.12	13.90	11.83	12.07	772807
2023-10-18	11.90	12.16	11.51	11.67	242871
2023-10-19	11.71	11.76	11.22	11.33	317128
2023-10-20	11.47	12.06	11.40	11.89	538699
2023-10-23	11.80	11.94	11.20	11.22	224903
2023-10-24	11.25	11.87	11.25	11.55	251499
2023-10-25	11.50	11.50	11.16	11.31	145362
2023-10-26	11.29	11.50	11.00	11.18	205928
2023-10-27	11.13	11.27	10.94	11.06	140559
2023-10-30	11.18	11.21	10.63	10.87	133434
2023-10-31	10.85	11.38	10.85	11.21	173642
2023-11-01	11.14	11.38	10.90	11.36	105164
2023-11-02	11.36	11.61	11.06	11.47	119758
2023-11-03	11.68	12.00	11.52	11.57	219438
2023-11-06	11.60	11.64	11.33	11.41	124871
2023-11-07	11.35	11.88	11.25	11.63	216709
2023-11-08	11.75	12.13	11.39	11.57	643994
2023-11-09	11.75	11.76	11.36	11.47	345020
2023-11-10	11.41	11.59	11.20	11.46	210418
2023-11-13	11.48	11.80	11.31	11.76	290449
2023-11-14	12.17	12.17	11.17	11.68	325908
2023-11-15	11.55	11.74	10.92	11.58	370557
2023-11-16	11.58	12.03	11.57	11.99	256879
2023-11-17	12.20	12.70	12.05	12.46	291451
2023-11-20	12.60	13.21	12.20	12.43	407134
2023-11-21	12.29	12.86	12.25	12.67	225553
2023-11-22	12.80	12.99	12.30	12.53	639760
2023-11-24	12.61	13.22	12.61	12.95	142903
2023-11-27	12.93	13.04	12.17	12.78	309331
2023-11-28	12.81	13.07	12.42	13.00	145548
2023-11-29	13.13	13.46	12.80	12.84	148493
2023-11-30	12.97	13.78	12.97	13.19	243121
2023-12-01	13.25	13.29	12.76	13.03	226889
2023-12-04	13.02	13.35	12.93	13.33	121785
2023-12-05	13.31	13.59	13.18	13.23	126076
2023-12-06	13.25	13.65	13.22	13.42	199299
2023-12-07	13.39	14.53	13.27	14.44	227465
2023-12-08	14.37	14.61	13.93	14.27	144742
2023-12-11	14.35	14.39	13.93	14.25	140811
2023-12-12	14.20	15.11	14.15	15.05	207695
2023-12-13	14.99	16.03	14.95	15.93	386828
2023-12-14	16.20	16.32	15.04	15.24	237862
2023-12-15	15.38	15.89	14.83	15.00	1621424
2023-12-18	15.00	15.24	14.57	15.01	194665
2023-12-19	15.15	16.21	14.90	15.10	312397
2023-12-20	15.08	15.55	14.74	14.87	304913
2023-12-21	14.90	15.24	14.83	15.07	102701
2023-12-22	15.15	16.11	14.39	14.50	301840
2023-12-26	14.67	14.67	14.25	14.44	305439
2023-12-27	14.36	14.64	14.28	14.40	142911
2023-12-28	14.46	15.06	14.40	15.06	443032
2023-12-29	15.21	15.30	14.75	15.00	298202
2024-01-02	14.97	15.48	14.69	15.21	255725
2024-01-03	15.33	15.33	13.95	14.02	264073
2024-01-04	14.10	14.49	13.84	14.09	173638
2024-01-05	13.89	13.91	13.40	13.81	178849
2024-01-08	13.84	14.58	13.67	14.56	111921
2024-01-09	14.40	14.76	14.22	14.61	92470
2024-01-10	14.55	15.00	14.11	14.22	69930
2024-01-11	14.29	14.29	13.72	14.07	109082
2024-01-12	14.10	14.59	13.91	14.59	107810
2024-01-16	14.54	14.74	14.24	14.67	121018
2024-01-17	14.67	15.59	14.33	15.59	422310
2024-01-18	15.67	15.67	14.15	14.27	343910
2024-01-19	14.32	14.84	13.44	14.77	405652
2024-01-22	14.87	15.47	14.60	15.03	299224
2024-01-23	15.22	15.39	14.75	15.11	128377
2024-01-24	15.75	15.75	14.85	15.04	212254
2024-01-25	15.26	15.43	14.52	15.32	406200
2024-01-26	15.49	16.45	15.12	16.07	412037
2024-01-29	16.20	16.32	15.76	16.12	332112
2024-01-30	15.97	16.03	15.48	15.83	309859
2024-01-31	15.84	16.40	15.67	15.70	421167
2024-02-01	15.76	16.05	15.40	15.90	265938
2024-02-02	15.75	16.79	15.74	16.47	545200
2024-02-05	16.30	16.38	15.83	15.99	369955
2024-02-06	15.90	16.31	15.84	16.01	192983
2024-02-07	15.95	16.09	15.63	16.02	823733
2024-02-08	16.32	18.63	16.10	18.50	466172
2024-02-09	18.53	19.27	18.53	18.98	316435
2024-02-12	18.98	19.59	18.97	19.30	325082
2024-02-13	18.78	19.31	18.44	18.75	268954
2024-02-14	19.01	19.33	18.87	19.22	250342
2024-02-15	19.22	19.66	18.68	18.80	1676920
2024-02-16	18.59	19.87	18.15	19.33	450890
2024-02-20	19.18	19.74	18.95	19.24	312725
2024-02-21	19.10	19.21	17.52	17.69	215898
2024-02-22	17.68	18.04	17.34	17.79	98851
2024-02-23	17.79	17.79	16.94	17.09	121912
2024-02-26	17.05	17.96	17.05	17.96	108024
2024-02-27	18.16	18.72	18.00	18.59	92798
2024-02-28	18.32	18.55	17.44	18.17	157149
2024-02-29	18.45	18.65	17.90	18.33	327035
2024-03-01	17.32	18.19	16.30	17.77	370635
2024-03-04	17.90	18.63	17.47	18.42	151674
2024-03-05	18.37	18.48	17.96	18.01	307816
2024-03-06	18.00	18.46	17.88	18.05	477599
2024-03-07	17.80	18.59	17.80	18.03	197277
2024-03-08	18.09	18.62	17.70	17.99	197776
2024-03-11	18.10	18.29	16.96	17.10	272295
2024-03-12	17.16	17.75	16.84	17.62	246533
2024-03-13	17.83	17.83	16.88	17.47	124579
2024-03-14	16.77	16.89	14.14	14.33	640419
2024-03-15	14.49	14.84	13.86	14.46	407081
2024-03-18	14.50	14.58	13.83	14.50	294594
2024-03-19	14.39	15.23	14.18	15.02	274489
2024-03-20	14.98	15.18	14.31	14.96	205522
2024-03-21	14.88	15.16	14.57	14.94	400300
2024-03-22	14.89	16.17	14.73	15.76	2253893
2024-03-25	16.19	18.23	16.00	16.66	895392
2024-03-26	16.80	16.85	14.99	15.17	390126
2024-03-27	15.59	15.67	14.46	14.96	248981
2024-03-28	14.92	15.25	14.56	15.00	175784
2024-04-01	14.75	14.75	14.16	14.20	195468
2024-04-02	14.28	14.52	13.00	14.09	194218
2024-04-03	14.00	14.26	13.47	13.66	176361
2024-04-04	13.77	14.30	13.50	13.64	236482
2024-04-05	13.54	13.98	13.21	13.60	128770
2024-04-08	13.64	13.64	13.18	13.21	125207
2024-04-09	13.32	13.91	13.21	13.37	204206
2024-04-10	13.20	13.20	12.58	12.95	378477
2024-04-11	13.14	13.25	12.37	13.25	258705
2024-04-12	13.09	15.21	13.00	15.10	1228983
2024-04-15	15.32	15.50	14.21	15.10	661676
2024-04-16	14.86	15.05	14.15	14.49	409956
2024-04-17	14.61	14.66	14.02	14.24	187493
2024-04-18	14.36	14.54	13.96	14.26	315348
2024-04-19	14.06	14.28	13.17	13.73	389484
2024-04-22	13.80	14.52	13.58	14.37	278571
2024-04-23	14.40	14.85	14.11	14.53	216766
2024-04-24	14.66	14.76	14.19	14.21	97025
2024-04-25	14.05	14.50	13.77	13.82	185411
2024-04-26	13.97	14.32	13.69	14.15	135619
2024-04-29	14.22	14.68	13.92	14.04	198391
2024-04-30	14.00	14.15	13.78	13.82	217754
2024-05-01	14.06	14.70	13.89	14.40	179883
2024-05-02	14.56	14.60	14.18	14.26	157609
2024-05-03	14.50	14.70	14.14	14.30	164415
2024-05-06	14.66	14.89	13.77	13.85	397988
2024-05-07	13.85	14.26	13.16	13.45	424250
2024-05-08	13.31	13.50	13.00	13.27	195643
2024-05-09	13.16	13.21	12.60	12.97	216770
2024-05-10	12.97	13.08	12.25	12.74	351013
2024-05-13	10.90	13.30	10.60	13.07	572307
2024-05-14	12.74	13.16	12.60	12.97	481646
2024-05-15	13.13	14.05	13.13	13.78	619719
2024-05-16	13.72	13.72	13.19	13.21	207409
2024-05-17	13.22	13.35	13.04	13.22	232110
2024-05-20	13.30	13.46	12.84	12.91	208213
2024-05-21	12.87	13.58	12.87	13.27	224667
2024-05-22	13.22	13.51	13.07	13.31	231128
2024-05-23	13.31	13.36	12.57	12.85	255841
2024-05-24	12.93	13.37	12.67	13.24	272413
2024-05-28	13.00	13.75	12.95	13.61	300931
2024-05-29	13.40	13.57	13.12	13.26	377788
2024-05-30	13.40	13.83	13.21	13.55	332164
2024-05-31	13.61	13.84	13.24	13.30	112219
2024-06-03	13.50	13.76	13.09	13.13	206674
2024-06-04	13.16	13.24	12.87	13.08	315457
2024-06-05	13.23	13.73	13.10	13.59	314293
2024-06-06	13.60	13.65	13.09	13.19	220555
2024-06-07	13.15	13.38	13.05	13.21	159493
2024-06-10	13.18	13.39	12.48	12.77	596391
2024-06-11	12.77	13.20	12.30	13.09	498940
2024-06-12	13.40	13.60	12.63	12.72	874928
2024-06-13	12.87	19.94	12.73	17.50	7292520
2024-06-14	18.65	20.70	17.95	19.20	3386957
2024-06-17	18.91	19.01	18.09	18.28	770510
2024-06-18	17.09	17.34	16.52	16.87	3246631
2024-06-20	16.80	16.85	15.08	15.47	1731115
2024-06-21	15.52	16.98	15.41	16.51	783714
2024-06-24	16.53	17.55	16.53	17.47	880575
2024-06-25	17.48	17.60	16.32	16.49	468751
2024-06-26	16.53	17.24	15.89	17.18	700764
2024-06-27	17.23	17.23	16.55	16.97	443620
2024-06-28	17.04	17.25	16.74	16.78	1796559
2024-07-01	16.92	16.92	16.35	16.48	292347
2024-07-02	16.42	16.42	15.06	15.14	545389
2024-07-03	15.18	15.86	14.89	15.01	366179
2024-07-05	15.67	15.93	15.10	15.88	402601
2024-07-08	15.98	16.46	15.90	16.10	357548
2024-07-09	16.06	16.67	15.95	16.66	366104
2024-07-10	16.68	16.76	16.28	16.39	373651
2024-07-11	16.54	17.30	16.45	16.89	726342
2024-07-12	17.10	17.38	16.46	16.93	568869
2024-07-15	17.14	18.07	16.97	17.92	625639
2024-07-16	18.15	18.15	17.01	17.22	788485
2024-07-17	17.22	17.27	16.55	16.89	276907
2024-07-18	16.73	16.84	16.07	16.64	500850
2024-07-19	16.74	16.85	15.78	15.79	393297
2024-07-22	15.85	16.28	15.58	16.20	357181
2024-07-23	16.05	16.95	15.78	16.94	303411
2024-07-24	16.76	16.92	16.24	16.37	397619
2024-07-25	16.62	17.00	16.08	16.36	569127
2024-07-26	16.62	16.78	15.99	16.35	314828
2024-07-29	16.38	16.55	15.92	16.13	306119
2024-07-30	16.12	16.30	15.63	15.68	270336
2024-07-31	15.99	17.00	15.57	16.45	393743
2024-08-01	16.50	16.50	15.69	15.82	305666
2024-08-02	15.25	15.84	15.20	15.68	291179
2024-08-05	14.61	15.46	14.59	15.30	392105
2024-08-06	15.17	15.73	15.01	15.16	236116
2024-08-07	15.32	15.32	14.42	14.47	275828
2024-08-08	14.46	15.01	14.40	14.99	367772
2024-08-09	15.04	15.23	14.52	14.66	251077
2024-08-12	14.56	15.02	14.22	14.51	326130
2024-08-13	14.18	15.77	14.02	14.96	869308
2024-08-14	15.36	15.36	14.47	14.94	517778
2024-08-15	15.39	16.19	15.14	15.49	462433
2024-08-16	15.51	15.63	14.75	14.80	359197
2024-08-19	14.72	14.93	14.41	14.72	421519
2024-08-20	14.72	15.37	14.61	15.00	490323
2024-08-21	15.03	15.39	14.70	14.87	476830
2024-08-22	15.43	15.89	14.40	14.45	1254052
2024-08-23	14.49	15.02	13.99	14.16	1047387
2024-08-26	14.33	14.50	14.15	14.29	411280
2024-08-27	14.22	14.38	13.95	14.27	419223
2024-08-28	14.22	14.44	14.03	14.08	355971
2024-08-29	14.24	14.29	13.90	14.00	403056
2024-08-30	14.12	14.38	13.69	13.91	924827
2024-09-03	13.83	14.27	13.43	13.56	355960
2024-09-04	13.40	14.13	13.40	13.97	242748
2024-09-05	13.43	13.99	13.43	13.73	405713
2024-09-06	13.62	13.76	13.14	13.23	562465
2024-09-09	13.08	13.68	13.08	13.35	281168
2024-09-10	13.43	13.51	13.00	13.42	214736
2024-09-11	13.38	13.82	13.34	13.81	222498
2024-09-12	13.85	13.90	12.83	13.05	967134
2024-09-13	13.02	13.64	13.00	13.12	505639
2024-09-16	13.25	13.96	13.12	13.20	480739
2024-09-17	13.24	13.41	12.81	12.84	610681
2024-09-18	13.00	13.41	12.75	13.10	1201906
2024-09-19	13.27	14.57	13.24	13.85	986819
2024-09-20	13.85	14.00	13.34	13.54	1224431
2024-09-23	13.55	13.66	12.82	12.97	355829
2024-09-24	13.10	13.27	12.77	13.06	346459
2024-09-25	13.02	13.15	12.71	12.86	349141
2024-09-26	13.14	13.31	12.70	12.75	399953
2024-09-27	12.92	13.08	12.61	12.90	377016
2024-09-30	12.94	13.08	12.60	12.70	331163
2024-10-01	12.63	12.79	12.22	12.48	922513
2024-10-02	12.41	12.80	12.30	12.58	205379
2024-10-03	12.49	12.61	12.27	12.38	203125
2024-10-04	12.49	12.89	12.43	12.70	254463
2024-10-07	12.71	12.74	12.22	12.42	634104
2024-10-08	12.46	13.25	12.33	13.11	810314
2024-10-09	13.00	13.00	11.30	11.89	2385377
2024-10-10	11.71	12.15	11.40	11.91	1275289
2024-10-11	11.82	12.63	11.58	12.60	735907
2024-10-14	12.94	13.64	12.18	12.26	982954
2024-10-15	12.21	12.31	11.84	12.26	774336
2024-10-16	12.44	13.54	12.15	12.60	2028115
2024-10-17	12.79	13.12	12.22	12.84	712882
2024-10-18	12.88	13.00	12.43	12.73	540856
2024-10-21	12.79	12.82	12.42	12.52	543426
2024-10-22	12.45	12.52	12.28	12.47	388973
2024-10-23	12.45	12.59	12.00	12.13	421148
2024-10-24	12.13	12.42	11.92	12.10	401473
2024-10-25	12.17	12.38	11.89	12.10	448854
2024-10-28	12.26	12.54	12.15	12.15	246346
2024-10-29	12.10	12.45	12.03	12.25	423401
2024-10-30	12.22	13.33	12.16	13.02	943655
2024-10-31	13.02	13.13	12.24	12.26	395057
2024-11-01	12.33	12.66	12.07	12.20	603192
2024-11-04	12.15	12.33	11.84	11.93	345357
2024-11-05	11.93	12.30	11.66	12.21	534468
2024-11-06	13.25	13.37	11.76	12.24	687318
2024-11-07	12.24	12.53	12.01	12.10	304013
2024-11-08	12.05	12.30	11.93	12.12	212843
2024-11-11	12.28	12.81	12.08	12.79	433955
2024-11-12	12.65	12.67	12.22	12.35	455703
2024-11-13	12.51	12.78	12.11	12.16	428014
2024-11-14	12.09	12.34	11.76	11.86	363991
2024-11-15	11.95	11.95	11.16	11.19	546105
2024-11-18	11.21	11.60	10.62	11.04	797187
2024-11-19	10.97	11.23	10.86	11.16	335660
2024-11-20	11.13	11.48	10.86	11.45	431836
2024-11-21	11.53	11.82	11.31	11.55	549662
2024-11-22	11.60	12.04	11.50	11.91	390577
2024-11-25	12.20	12.57	12.01	12.48	480119
2024-11-26	12.40	12.65	12.06	12.48	440655
2024-11-27	12.46	12.91	12.34	12.66	313794
2024-11-29	12.40	12.78	12.00	12.70	271534
2024-12-02	12.76	13.13	12.70	12.88	489191
2024-12-03	12.86	12.91	12.23	12.34	340739
2024-12-04	12.35	12.79	12.23	12.46	293018
2024-12-05	12.46	12.75	12.11	12.21	479917
2024-12-06	12.46	12.68	12.25	12.29	309244
2024-12-09	12.29	12.57	12.09	12.17	300068
2024-12-10	12.14	12.21	11.83	12.04	278374
2024-12-11	12.04	12.04	11.33	11.44	365609
2024-12-12	11.30	11.68	11.24	11.47	325335
2024-12-13	11.43	11.50	11.10	11.35	318330
2024-12-16	11.30	11.50	11.19	11.30	218270
2024-12-17	11.24	11.67	11.08	11.33	274553
2024-12-18	11.41	11.49	10.61	10.79	424026
2024-12-19	10.86	11.13	10.54	10.71	298822
2024-12-20	10.65	11.08	10.51	10.64	1396991
2024-12-23	10.64	10.80	10.26	10.71	331031
2024-12-24	10.65	10.88	10.51	10.82	228808
2024-12-26	10.70	11.08	10.58	11.04	602796
2024-12-27	10.97	11.16	10.60	10.76	447579
2024-12-30	10.70	10.91	10.38	10.52	426422
2024-12-31	10.69	10.83	10.42	10.65	478340
2025-01-02	10.80	11.21	10.51	10.70	560535
2025-01-03	10.83	11.35	10.78	11.21	525796
2025-01-06	11.15	11.42	10.82	11.01	669041
2025-01-07	11.12	11.76	10.95	11.08	360233
2025-01-08	11.02	11.15	10.87	11.04	340366
2025-01-10	10.95	10.95	10.22	10.24	481485
2025-01-13	10.00	10.20	9.80	10.18	402577
2025-01-14	10.24	10.42	9.78	9.93	530778
2025-01-15	10.68	10.96	10.35	10.39	662751
2025-01-16	10.40	10.59	10.12	10.52	314056
2025-01-17	10.59	10.91	10.22	10.27	262707
2025-01-21	10.42	10.46	10.00	10.19	254868
2025-01-22	10.13	10.47	9.88	10.05	371876
2025-01-23	10.05	10.19	9.85	10.15	181309
2025-01-24	10.18	10.34	10.00	10.24	143660
2025-01-27	10.21	10.60	10.21	10.48	222984
2025-01-28	10.34	10.90	10.25	10.74	184152
2025-01-29	10.68	11.07	10.53	11.01	211599
2025-01-30	11.07	11.65	10.98	11.35	312628
2025-01-31	11.26	11.40	10.84	11.01	317963
2025-02-03	10.81	11.34	10.77	11.21	263888
2025-02-04	11.13	11.54	11.08	11.30	260041
2025-02-05	11.29	11.87	11.29	11.64	371827
2025-02-06	11.64	11.64	10.91	10.95	433780
2025-02-07	10.91	10.92	10.58	10.72	231947
2025-02-10	10.74	10.80	10.52	10.73	509382
2025-02-11	10.53	10.76	10.16	10.24	462524
2025-02-12	10.06	10.43	9.86	10.37	343012
2025-02-13	10.41	10.65	10.38	10.54	215572
2025-02-14	10.60	10.83	10.49	10.77	236603
2025-02-18	10.82	11.09	10.54	10.56	206592
2025-02-19	10.76	11.09	10.60	10.82	218665
2025-02-20	10.91	11.05	10.61	10.71	214807
2025-02-21	10.83	10.86	10.08	10.08	801781
2025-02-24	10.08	10.28	9.45	9.74	487493
2025-02-25	9.77	9.81	9.29	9.51	413066
2025-02-26	9.51	9.60	9.21	9.36	251735
2025-02-27	9.36	9.52	9.25	9.29	228927
2025-02-28	9.25	9.49	9.03	9.46	754937
2025-03-03	9.50	9.57	9.16	9.27	337166
2025-03-04	9.10	9.66	9.06	9.60	510273
2025-03-05	9.67	10.33	9.65	10.17	579014
2025-03-06	10.05	10.29	9.94	10.19	279363
2025-03-07	10.18	10.43	9.77	9.82	390798
2025-03-10	9.11	10.00	9.11	9.92	461729
2025-03-11	9.77	10.89	9.33	10.82	713940
2025-03-12	10.93	11.73	10.73	10.82	429450
2025-03-13	10.78	11.14	10.68	10.90	222675
2025-03-14	10.95	11.23	10.91	11.07	272426
2025-03-17	11.07	11.54	10.94	11.45	283229
2025-03-18	11.36	11.54	11.19	11.53	368021
2025-03-19	11.55	11.93	11.51	11.66	374119
2025-03-20	11.60	12.17	11.34	12.02	431524
2025-03-21	11.89	12.20	11.80	12.13	468344
2025-03-24	12.22	12.37	11.77	11.90	364524
2025-03-25	11.87	11.89	11.25	11.40	479204
2025-03-26	11.35	11.69	11.12	11.52	435749
2025-03-27	11.59	11.91	11.13	11.45	729538
2025-03-28	11.47	11.55	11.05	11.20	177900
2025-03-31	10.88	11.16	10.59	11.06	602857
2025-04-01	11.00	11.32	10.56	10.63	578791
2025-04-02	10.57	11.40	10.51	11.20	364021
2025-04-03	10.78	11.19	10.30	10.53	574714
2025-04-04	10.29	10.52	10.00	10.25	523988
2025-04-07	10.05	10.44	9.57	9.96	571544
2025-04-08	10.15	10.49	9.53	9.66	545006
2025-04-09	9.44	10.20	8.97	10.10	711853
2025-04-10	9.84	9.95	8.94	9.39	888222
2025-04-11	9.34	10.14	9.21	10.12	251271
2025-04-14	10.38	10.75	10.23	10.60	541214
2025-04-15	10.56	10.83	10.51	10.75	157862
2025-04-16	10.74	10.74	10.13	10.39	274190
2025-04-17	10.32	10.60	9.61	9.67	741549
2025-04-21	9.67	10.06	9.36	9.66	469348
2025-04-22	9.79	10.25	9.79	10.05	378577
2025-04-23	10.39	10.51	10.08	10.20	1180347
2025-04-24	10.20	10.22	9.97	10.11	565680
2025-04-25	10.01	10.05	9.72	9.87	264533
2025-04-28	10.06	11.68	10.05	11.26	2322961
2025-04-29	11.22	11.43	10.71	10.76	977567
2025-04-30	10.72	11.92	10.35	11.64	773012
2025-05-01	11.53	11.60	11.15	11.41	534643
2025-05-02	11.49	11.75	11.20	11.51	484891
2025-05-05	11.59	11.64	10.89	10.95	387736
2025-05-06	10.79	11.40	9.63	9.69	805117
2025-05-07	9.95	10.57	9.63	10.12	818171
2025-05-08	10.12	10.86	9.95	10.67	603182
2025-05-09	10.92	10.92	10.15	10.38	502562
2025-05-12	9.90	11.41	9.71	11.14	959173
2025-05-13	11.14	11.73	9.96	10.14	918758
2025-05-14	10.52	10.80	9.81	9.87	778678
2025-05-15	10.00	10.12	9.56	9.85	845415
2025-05-16	8.75	8.75	6.46	7.31	9676034
2025-05-19	7.18	8.19	7.00	7.97	3418437
2025-05-20	8.00	8.51	7.30	7.54	3157083
2025-05-21	3.69	4.18	3.42	4.17	9681616
2025-05-22	4.13	4.14	3.86	4.08	3962945
2025-05-23	3.92	4.23	3.71	4.19	2339087
2025-05-27	4.19	4.25	3.88	3.93	2683114
2025-05-28	3.93	4.06	3.90	4.05	1612643
2025-05-29	4.05	4.11	3.85	3.97	2337968
2025-05-30	3.97	4.24	3.61	4.24	2900747
2025-06-02	4.39	4.96	4.36	4.84	3524501
2025-06-03	4.81	5.23	4.71	5.00	3922912
2025-06-04	5.01	5.37	4.87	4.92	1764919
2025-06-05	4.97	5.15	4.80	5.14	1478951
2025-06-06	5.33	8.25	5.23	7.37	20720772
2025-06-09	7.35	7.72	6.64	7.02	5077383
2025-06-10	7.11	7.46	6.73	7.05	2561345
2025-06-11	7.12	7.57	7.01	7.30	2686668
2025-06-12	7.33	12.50	6.92	11.08	21079854
2025-06-13	11.96	14.29	11.51	12.03	19687132
2025-06-16	12.96	14.69	12.61	14.34	8846971
2025-06-17	14.42	14.57	13.11	13.24	4278825
2025-06-18	13.61	15.22	13.27	14.87	3984567
2025-06-20	15.10	15.61	14.32	14.65	3391712
2025-06-23	14.70	14.78	13.91	14.30	2094370
2025-06-24	14.36	14.54	13.35	13.79	2488776
2025-06-25	13.79	14.00	13.00	13.72	2016758
2025-06-26	13.75	13.75	12.87	13.11	2018634
2025-06-27	13.23	13.85	13.00	13.49	2270918
2025-06-30	13.81	13.93	13.47	13.70	2100166
2025-07-01	13.76	13.81	12.95	13.02	1238507
2025-07-02	12.88	13.64	12.73	12.96	1845451
2025-07-03	12.92	13.62	12.89	13.58	737414
2025-07-07	13.48	13.94	13.35	13.49	745961
2025-07-08	13.60	13.89	13.26	13.71	828043
2025-07-09	13.84	14.31	13.57	13.81	1584050
2025-07-10	13.74	14.66	13.55	14.64	1459206
2025-07-11	14.41	14.64	13.91	14.24	725491
2025-07-14	14.15	15.24	14.09	14.49	1172958
2025-07-15	14.55	14.61	13.79	14.04	584712
2025-07-16	14.30	14.49	14.00	14.34	775921
2025-07-17	14.33	15.50	14.33	15.41	2030033
2025-07-18	15.55	15.80	14.89	15.27	1201321
2025-07-21	15.40	15.66	15.04	15.46	2315069
2025-07-22	15.48	17.28	15.35	16.96	2119129
2025-07-23	17.26	19.15	16.89	18.66	2565183
2025-07-24	18.57	18.84	17.97	18.00	1007917
2025-07-25	17.95	19.00	17.68	18.95	1307823
2025-07-28	18.98	19.36	18.67	18.90	1292812
2025-07-29	18.90	19.05	18.37	18.90	909521
2025-07-30	19.00	19.74	18.89	19.22	1159688
2025-07-31	19.17	19.52	18.88	19.06	921338
2025-08-01	18.64	19.58	18.48	19.40	1008073
2025-08-04	19.50	20.13	19.10	19.88	1068339
2025-08-05	19.92	21.02	19.56	20.72	1788998
2025-08-06	20.45	20.48	19.16	20.01	1077963
2025-08-07	19.33	19.76	17.07	18.59	1825999
2025-08-08	18.97	18.97	17.45	17.75	1177946
2025-08-11	17.48	18.39	17.21	18.24	889055
2025-08-12	18.27	19.34	17.97	19.20	1200013
2025-08-13	19.32	20.55	19.05	20.11	1224745
2025-08-14	19.77	20.25	19.57	20.08	953632
2025-08-15	20.20	20.40	19.51	19.71	684151
2025-08-18	19.97	20.10	19.35	19.40	581943
2025-08-19	19.86	19.99	18.89	18.92	655142
2025-08-20	18.65	19.41	18.65	19.31	817051
2025-08-21	19.31	20.11	19.11	19.78	730370
2025-08-22	19.84	19.99	19.41	19.44	1040331
2025-08-25	19.37	19.57	18.41	18.50	1414546
2025-08-26	18.72	19.52	18.64	19.50	969688
2025-08-27	19.44	19.80	19.21	19.54	1130047
2025-08-28	19.53	19.63	19.10	19.24	882948
2025-08-29	19.20	19.67	18.75	19.45	1286896
2025-09-02	19.40	20.20	18.82	19.53	1128572
2025-09-03	19.29	19.82	18.97	19.37	1012300
2025-09-04	19.35	19.48	18.17	18.80	1891572
2025-09-05	19.03	19.32	18.58	18.88	1029108
2025-09-08	19.11	21.71	18.76	21.42	2285257
2025-09-09	21.26	21.69	20.36	20.69	1406953
2025-09-10	20.73	20.94	18.45	19.11	1671872
2025-09-11	19.14	19.98	19.14	19.25	895349
2025-09-12	19.10	19.20	18.67	18.79	886687
2025-09-15	18.81	18.84	17.94	18.06	1391210
2025-09-16	17.95	18.75	17.89	18.07	1329367
2025-09-17	18.16	18.65	17.94	18.10	1355493
2025-09-18	18.21	18.93	18.16	18.87	767463
2025-09-19	18.89	18.89	17.89	17.95	1112728
2025-09-22	17.86	18.43	17.65	17.99	1162716
2025-09-23	18.13	18.22	17.73	17.88	643534
2025-09-24	17.86	18.45	17.61	17.99	1668504
2025-09-25	17.99	17.99	17.05	17.26	919440
2025-09-26	17.51	18.39	17.16	18.34	1200069
2025-09-29	18.49	19.55	18.26	19.14	1345978
2025-09-30	19.13	20.03	19.01	19.95	1679633
2025-10-01	19.84	20.17	17.72	17.82	1320566
2025-10-02	17.96	18.03	16.72	17.07	1374729
2025-10-03	17.25	17.66	17.01	17.40	1014934
2025-10-06	17.51	17.61	16.60	17.05	1240310
2025-10-07	17.05	17.40	16.71	16.84	841725
2025-10-08	16.85	17.40	16.57	17.33	939450
2025-10-09	17.18	17.43	16.40	16.42	1030748
2025-10-10	16.50	16.90	15.86	16.68	1407629
2025-10-13	16.60	17.09	16.18	16.76	1360884
2025-10-14	16.60	16.98	16.27	16.65	1104909
2025-10-15	16.43	17.64	16.43	17.29	787793
2025-10-16	17.50	17.64	16.91	16.93	821637
2025-10-17	16.93	17.18	16.68	16.95	682089
2025-10-20	16.98	18.01	16.37	18.00	917182
2025-10-21	18.00	18.25	17.57	18.14	695150
2025-10-22	18.20	18.57	17.60	17.66	844835
2025-10-23	17.70	17.86	16.95	17.33	572295
2025-10-24	17.66	19.09	17.37	18.97	989044
2025-10-27	19.00	21.00	19.00	20.85	1705625
2025-10-28	20.65	20.98	20.00	20.18	752241
2025-10-29	20.05	20.18	19.57	19.78	581561
2025-10-30	19.73	20.20	19.17	19.85	688059
2025-10-31	19.99	20.72	19.74	20.47	813547
2025-11-03	20.47	21.48	19.72	20.62	1508879
2025-11-04	20.27	20.58	19.50	19.81	881283
2025-11-05	19.90	19.90	18.30	19.31	1286819
2025-11-06	18.28	23.64	18.15	23.54	4249939
2025-11-07	22.62	23.90	21.75	23.24	2073036
2025-11-10	23.24	24.89	22.62	23.13	2591539
2025-11-11	23.10	24.22	22.86	23.63	893260
2025-11-12	23.58	25.19	23.52	25.14	1201783
2025-11-13	25.05	25.19	23.64	23.92	1003453
2025-11-14	23.00	25.00	23.00	23.76	1030308
2025-11-17	23.83	24.12	23.36	23.70	1190409
2025-11-18	23.66	24.08	22.70	23.55	1285300
2025-11-19	23.55	25.60	23.25	25.27	2384377
2025-11-20	25.78	26.28	24.70	24.84	723234
2025-11-21	24.72	26.09	24.69	25.87	773738
2025-11-24	25.89	27.07	25.89	26.93	1480996
2025-11-25	26.94	27.98	26.70	27.69	652962
2025-11-26	27.70	30.00	27.17	29.42	1121437
2025-11-28	29.27	29.46	28.42	28.81	379784
2025-12-01	28.13	28.87	27.39	28.46	806951
2025-12-02	28.45	28.69	24.00	24.38	1396467
2025-12-03	24.50	25.83	24.27	24.35	730051
2025-12-04	24.42	24.92	23.92	24.28	715567
2025-12-05	23.77	24.65	22.51	22.98	847655
2025-12-08	23.37	23.74	22.82	23.08	971777
2025-12-09	23.15	23.56	22.67	22.70	534820
2025-12-10	22.74	23.24	22.11	22.19	904112
2025-12-11	22.35	22.62	21.74	22.36	982427
2025-12-12	22.38	22.66	21.78	21.80	1055309
2025-12-15	21.90	22.92	21.40	22.85	1486329
2025-12-16	22.88	24.71	22.88	23.47	2188982
2025-12-17	23.44	23.80	22.42	22.62	711291
2025-12-18	22.72	22.93	21.62	21.72	726565
2025-12-19	21.90	23.20	21.72	22.80	540817
2025-12-22	23.00	24.04	22.79	23.58	817852
2025-12-23	23.24	23.70	22.60	23.40	472841
2025-12-24	23.47	24.14	23.10	23.76	217663
2025-12-26	23.50	23.71	22.89	23.03	250891
2025-12-29	23.00	23.34	22.50	23.33	460621
2025-12-30	23.54	23.54	22.62	23.17	783588
2025-12-31	23.08	23.63	22.81	23.42	654517
2026-01-02	23.70	23.81	22.44	22.71	437136
2026-01-05	22.59	22.59	20.99	22.13	714603
2026-01-06	22.00	22.43	21.66	21.89	488203
2026-01-07	21.89	23.71	21.88	23.14	423715
2026-01-08	22.94	23.50	22.72	23.47	439357
2026-01-09	23.59	24.10	21.18	21.25	852063
2026-01-12	21.00	21.59	20.49	21.45	512248

Explore More About URGN

Coins representing dividend payouts and trends

URGN Dividend History

Discover UroGen Pharma Ltd'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

URGN Stock Split History

Discover UroGen Pharma Ltd'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

URGN Historical Prices

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

Web Analytics