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

ADMA Historical Prices

Summary

Key Stock Metrics

13.50

(March 4, 2025)

52-Week Low

25.67

(April 28, 2025)

52-Week High

25.67

(April 28, 2025)

All-Time High

15.61

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-16	7.80	7.95	7.65	7.95	8387
2014-01-17	7.95	8.50	7.95	8.50	1700
2014-01-21	8.49	8.85	8.10	8.10	2785
2014-01-22	8.30	8.30	8.30	8.30	1000
2014-01-27	8.30	8.85	8.30	8.80	34435
2014-01-28	8.77	8.77	8.50	8.60	3959
2014-01-29	8.55	8.55	8.55	8.55	500
2014-01-30	8.37	8.55	8.14	8.55	2864
2014-01-31	8.60	8.60	8.60	8.60	6885
2014-02-03	8.60	8.60	8.20	8.20	16166
2014-02-04	8.40	8.40	8.40	8.40	10835
2014-02-05	8.45	8.45	8.40	8.40	8557
2014-02-06	8.40	8.40	8.40	8.40	3271
2014-02-07	8.40	9.15	8.40	8.70	9811
2014-02-10	8.40	8.60	8.40	8.40	7125
2014-02-11	8.40	8.42	8.37	8.40	4700
2014-02-12	8.27	8.45	8.21	8.40	4271
2014-02-13	8.40	8.40	8.40	8.40	100
2014-02-14	8.40	8.50	8.40	8.50	15665
2014-02-18	8.70	8.70	8.40	8.40	4725
2014-02-19	8.40	8.55	8.40	8.50	4647
2014-02-20	8.60	8.60	8.60	8.60	720
2014-02-21	8.50	8.50	8.40	8.50	2505
2014-02-24	9.41	10.16	8.40	8.50	3273
2014-02-25	8.30	8.50	8.30	8.50	1100
2014-02-26	8.50	8.50	8.30	8.50	2800
2014-02-27	8.50	8.50	8.40	8.40	350
2014-02-28	8.45	8.51	8.45	8.51	2442
2014-03-03	8.96	9.99	8.96	9.00	2406
2014-03-04	8.80	8.90	8.51	8.51	1961
2014-03-05	8.65	8.65	8.65	8.65	300
2014-03-06	9.45	9.45	8.85	8.85	4975
2014-03-07	8.90	8.90	8.90	8.90	369
2014-03-10	8.75	8.75	8.31	8.31	1550
2014-03-11	8.60	8.95	8.60	8.90	9561
2014-03-12	8.75	8.75	8.75	8.75	100
2014-03-13	8.75	8.90	8.42	8.42	6850
2014-03-14	8.95	8.95	8.60	8.90	7176
2014-03-17	8.90	8.90	8.50	8.50	9560
2014-03-18	8.50	8.50	8.50	8.50	450
2014-03-19	8.50	8.50	8.50	8.50	1200
2014-03-20	8.40	8.50	8.40	8.50	4310
2014-03-21	8.55	8.55	8.40	8.50	1200
2014-03-24	8.35	8.35	8.35	8.35	1800
2014-03-25	7.75	8.35	7.58	8.30	17603
2014-03-26	8.30	8.30	8.30	8.30	1024
2014-03-27	8.00	8.35	8.00	8.35	2555
2014-03-31	8.40	8.40	7.75	8.35	32278
2014-04-01	7.75	8.30	7.75	8.25	2100
2014-04-02	7.60	8.30	7.60	8.30	1915
2014-04-03	8.00	8.20	8.00	8.20	4800
2014-04-04	8.30	8.30	8.20	8.30	2100
2014-04-07	8.30	8.30	8.00	8.25	10435
2014-04-08	8.20	8.35	7.99	8.35	6000
2014-04-10	8.10	8.31	8.00	8.20	5895
2014-04-11	7.85	8.20	7.50	8.05	7051
2014-04-14	8.15	8.15	7.50	8.00	2400
2014-04-22	7.75	8.30	7.00	7.75	8100
2014-04-23	7.75	7.90	7.10	7.70	19748
2014-04-24	7.75	7.75	7.00	7.75	1100
2014-04-25	7.75	7.75	7.00	7.70	4400
2014-04-28	7.54	7.65	7.05	7.53	7800
2014-04-29	7.53	7.53	6.99	7.40	7248
2014-04-30	7.75	7.75	6.76	7.75	10248
2014-05-01	7.50	7.50	7.50	7.50	5700
2014-05-06	7.30	7.50	7.01	7.50	10640
2014-05-08	7.45	7.75	7.00	7.45	4200
2014-05-09	7.45	7.45	7.30	7.35	1600
2014-05-12	7.25	7.30	7.05	7.30	2600
2014-05-14	7.60	7.60	7.45	7.50	8944
2014-05-15	7.50	7.50	7.39	7.39	14029
2014-05-16	7.50	7.50	7.15	7.50	3776
2014-05-19	7.75	8.50	7.26	8.45	3723
2014-05-21	8.38	8.38	7.18	8.00	3839
2014-05-22	8.00	8.35	8.00	8.05	5974
2014-05-23	8.08	8.50	7.16	8.50	6832
2014-05-27	8.50	8.75	8.50	8.75	1825
2014-05-28	8.75	9.00	8.60	8.75	11475
2014-05-29	8.75	8.75	8.75	8.75	629
2014-05-30	8.75	8.75	8.75	8.75	2870
2014-06-03	9.50	9.50	9.50	9.50	500
2014-06-04	9.01	9.25	9.01	9.25	4994
2014-06-05	9.25	9.26	9.05	9.25	1800
2014-06-06	9.06	9.20	9.02	9.20	700
2014-06-10	9.21	9.21	9.11	9.21	0
2014-06-11	9.20	9.20	9.11	9.11	880
2014-06-13	9.00	9.10	8.90	9.10	800
2014-06-17	9.30	9.95	9.30	9.59	0
2014-06-18	9.59	9.60	9.58	9.60	6850
2014-06-19	9.45	9.80	9.45	9.80	3500
2014-06-20	9.99	9.99	8.50	9.95	14864
2014-06-23	9.90	9.90	9.50	9.90	1093
2014-06-24	9.74	9.90	9.30	9.30	19543
2014-06-25	9.80	9.85	9.20	9.45	29223
2014-06-26	9.30	9.50	9.10	9.50	25312
2014-06-27	9.45	9.45	9.40	9.40	600
2014-06-30	9.65	9.75	9.65	9.75	8100
2014-07-01	9.65	9.65	9.65	9.65	600
2014-07-02	9.70	9.70	9.70	9.70	100
2014-07-07	9.75	10.50	9.70	10.50	1660
2014-07-10	10.25	10.25	9.85	10.25	475
2014-07-11	10.25	10.25	10.25	10.25	300
2014-07-14	10.40	10.45	10.40	10.45	600
2014-07-15	10.25	10.30	10.25	10.30	700
2014-07-16	10.15	10.15	10.15	10.15	500
2014-07-17	10.15	10.15	10.15	10.15	400
2014-07-21	10.00	10.00	9.75	10.00	7255
2014-07-22	10.00	10.00	10.00	10.00	1440
2014-07-23	10.00	10.00	10.00	10.00	149
2014-07-24	9.95	10.00	9.95	10.00	9256
2014-07-25	10.00	10.00	9.97	9.97	400
2014-07-28	9.95	9.97	9.55	9.97	11292
2014-07-30	9.90	9.90	9.90	9.90	270
2014-07-31	9.40	9.93	9.00	9.90	20742
2014-08-01	9.85	9.90	9.75	9.75	628
2014-08-04	9.90	10.75	9.80	9.80	4264
2014-08-05	9.90	9.90	9.75	9.80	1235
2014-08-06	9.76	10.00	9.75	9.95	9602
2014-08-07	10.00	10.00	9.70	9.75	5195
2014-08-08	9.95	9.95	9.75	9.75	9400
2014-08-11	9.80	9.80	9.80	9.80	205
2014-08-12	9.80	9.80	9.80	9.80	6315
2014-08-13	9.80	9.90	9.75	9.85	2590
2014-08-14	9.70	9.75	9.65	9.75	3600
2014-08-15	9.85	9.85	9.75	9.77	10620
2014-08-18	9.80	9.80	9.36	9.60	4914
2014-08-19	9.60	9.60	9.60	9.60	341
2014-08-20	9.50	9.50	9.50	9.50	1600
2014-08-21	9.25	9.50	9.25	9.50	51600
2014-08-22	9.50	9.50	9.50	9.50	4050
2014-08-25	9.50	9.50	9.25	9.25	925
2014-08-26	9.35	9.35	9.35	9.35	5820
2014-08-27	9.35	9.35	9.20	9.20	1190
2014-08-28	9.30	9.30	9.30	9.30	1170
2014-08-29	9.30	9.35	9.30	9.35	2109
2014-09-02	9.30	9.70	9.30	9.70	16020
2014-09-03	9.60	9.75	9.60	9.75	4500
2014-09-04	9.70	9.80	9.70	9.75	9100
2014-09-05	9.80	9.85	9.80	9.85	5504
2014-09-08	9.85	9.90	9.85	9.85	15300
2014-09-09	9.75	9.90	9.75	9.90	14500
2014-09-10	9.85	9.85	9.85	9.85	2050
2014-09-11	9.80	10.00	9.45	10.00	50984
2014-09-12	10.00	10.00	9.30	10.00	7270
2014-09-15	9.80	9.85	9.80	9.85	600
2014-09-16	9.85	9.85	9.70	9.85	1400
2014-09-17	9.85	9.85	9.65	9.78	2818
2014-09-18	9.85	9.85	9.70	9.80	2878
2014-09-19	9.75	9.75	9.75	9.75	1647
2014-09-22	9.52	9.75	9.52	9.75	10960
2014-09-23	9.95	10.00	9.95	10.00	3303
2014-09-24	10.00	10.00	10.00	10.00	13615
2014-09-25	10.10	10.20	10.10	10.20	1100
2014-09-26	10.20	10.25	10.20	10.25	3963
2014-09-29	10.25	10.25	10.25	10.25	1023
2014-09-30	10.35	10.35	10.30	10.30	4040
2014-10-01	10.30	10.45	10.30	10.45	9650
2014-10-02	11.00	11.10	10.50	10.75	35520
2014-10-03	10.80	11.50	10.80	11.50	20355
2014-10-06	11.50	11.75	11.50	11.75	23147
2014-10-07	11.70	11.73	10.95	10.95	19613
2014-10-08	10.95	10.97	10.95	10.95	5907
2014-10-09	11.15	11.23	10.95	11.00	2100
2014-10-10	11.36	11.43	11.23	11.30	3370
2014-10-13	11.32	11.48	11.30	11.48	16700
2014-10-14	11.50	11.75	11.50	11.75	9225
2014-10-15	11.60	11.70	11.51	11.70	3446
2014-10-17	11.70	12.50	11.70	11.75	12812
2014-10-20	13.00	13.00	11.70	12.05	4850
2014-10-21	12.05	12.05	12.05	12.05	3935
2014-10-22	12.00	12.05	11.75	12.05	3345
2014-10-23	11.75	11.75	11.75	11.75	2200
2014-10-24	12.00	12.00	12.00	12.00	100
2014-10-31	11.80	11.80	11.75	11.75	1145
2014-11-03	11.50	11.85	11.50	11.85	2030
2014-11-04	11.90	11.90	11.90	11.90	104
2014-11-07	12.50	12.50	12.25	12.25	707
2014-11-10	9.00	13.53	10.74	12.00	17204
2014-11-11	12.38	13.00	11.50	12.45	4875
2014-11-12	12.55	12.55	12.20	12.25	4600
2014-11-13	12.26	12.26	12.25	12.25	300
2014-11-14	12.20	12.45	12.20	12.45	700
2014-11-17	12.25	12.25	11.75	11.80	2500
2014-11-18	11.91	12.25	11.80	12.05	4109
2014-11-19	12.19	12.20	12.11	12.12	954
2014-11-20	11.76	12.10	11.57	12.08	3761
2014-11-21	11.75	12.00	11.00	11.76	8550
2014-11-24	11.81	12.00	11.56	11.97	2834
2014-11-25	11.65	12.75	11.62	12.49	7019
2014-11-26	12.40	12.40	12.40	12.40	2062
2014-11-28	12.37	12.37	12.37	12.37	2028
2014-12-01	12.39	12.40	11.75	11.92	5140
2014-12-03	13.25	14.00	9.55	10.61	83163
2014-12-04	10.60	11.50	10.60	10.80	36250
2014-12-05	10.80	10.80	10.10	10.40	9389
2014-12-08	10.84	11.39	10.65	10.75	22708
2014-12-09	10.80	11.15	10.52	10.62	13359
2014-12-10	10.90	11.15	10.90	10.99	12975
2014-12-11	11.05	11.49	11.00	11.00	13194
2014-12-12	11.15	11.50	10.90	11.00	18270
2014-12-15	11.00	11.05	10.90	10.99	41986
2014-12-16	10.00	10.93	10.00	10.90	13589
2014-12-17	10.58	11.09	10.57	11.07	1755
2014-12-18	11.08	11.10	10.75	10.85	4361
2014-12-19	11.00	11.52	10.55	10.55	26523
2014-12-22	10.91	11.49	10.91	11.29	18894
2014-12-23	11.51	11.51	10.94	11.10	10756
2014-12-24	11.13	11.40	10.98	10.98	800
2014-12-26	12.00	12.00	10.98	11.10	24031
2014-12-29	11.64	11.64	10.91	11.00	7429
2014-12-30	10.91	11.12	10.91	11.00	13305
2014-12-31	11.13	11.25	10.98	11.17	16000
2015-01-02	11.25	11.50	11.20	11.45	3341
2015-01-05	11.50	11.52	11.11	11.11	1640
2015-01-06	11.04	11.50	11.04	11.22	2845
2015-01-07	11.06	11.95	10.91	11.02	5587
2015-01-08	10.91	11.50	10.91	11.02	3075
2015-01-09	11.95	11.95	10.94	11.00	9702
2015-01-12	10.97	10.97	10.57	10.57	5312
2015-01-13	10.75	10.90	10.63	10.75	38898
2015-01-14	10.99	10.85	10.56	10.56	47584
2015-01-15	10.76	10.99	10.65	10.73	39185
2015-01-16	10.85	10.99	10.70	10.85	24426
2015-01-20	11.00	11.32	10.92	10.99	24818
2015-01-21	11.13	11.37	10.97	11.00	20350
2015-01-22	10.90	11.31	10.90	10.99	2434
2015-01-23	11.00	11.04	10.99	11.03	2200
2015-01-26	11.31	11.37	10.66	11.10	7059
2015-01-27	11.00	11.24	10.75	11.00	3560
2015-01-28	11.30	11.30	10.38	10.82	28208
2015-01-29	10.85	10.99	10.76	10.80	13568
2015-01-30	10.75	10.86	10.75	10.80	17969
2015-02-02	11.09	11.09	10.80	10.85	700
2015-02-03	10.79	11.04	10.85	10.99	2127
2015-02-05	10.99	10.99	10.94	10.98	300
2015-02-06	10.85	10.87	10.46	10.56	15769
2015-02-09	10.92	10.92	10.56	10.56	4201
2015-02-10	10.25	10.70	10.25	10.50	9126
2015-02-11	11.00	11.04	10.55	10.70	13689
2015-02-12	10.70	11.04	10.55	10.57	4057
2015-02-13	10.58	10.58	10.35	10.43	8560
2015-02-17	10.60	10.70	10.18	10.63	3771
2015-02-18	10.65	10.64	10.07	10.52	7584
2015-02-19	10.23	10.49	10.12	10.39	2926
2015-02-20	10.11	10.58	10.11	10.48	4943
2015-02-23	11.28	11.28	10.38	10.40	84872
2015-02-24	10.40	10.60	10.00	10.05	21175
2015-02-25	10.05	10.15	9.85	10.05	11025
2015-02-26	10.00	10.46	9.38	9.58	36855
2015-02-27	9.75	9.80	9.45	9.54	8834
2015-03-02	9.85	9.98	9.44	9.50	6538
2015-03-03	9.45	9.60	9.26	9.35	17779
2015-03-04	9.65	9.65	9.30	9.37	7634
2015-03-05	9.77	9.77	9.35	9.60	13249
2015-03-06	9.30	9.56	9.07	9.21	17402
2015-03-09	9.21	9.30	9.03	9.18	8026
2015-03-10	8.86	9.43	8.86	9.36	9501
2015-03-11	9.16	9.18	8.57	8.60	43975
2015-03-12	8.60	8.60	8.00	8.22	26065
2015-03-13	8.34	8.34	7.57	7.75	217098
2015-03-16	8.50	8.50	7.76	7.99	53095
2015-03-17	7.99	8.10	7.85	7.90	65397
2015-03-18	7.89	8.20	7.80	8.20	41136
2015-03-19	8.50	9.42	8.32	8.92	90288
2015-03-20	9.09	9.77	9.07	9.07	60558
2015-03-23	9.23	9.75	9.11	9.46	40336
2015-03-24	9.62	9.99	9.54	9.85	25574
2015-03-25	9.80	10.00	9.16	9.16	42176
2015-03-26	9.25	9.43	9.21	9.23	5389
2015-03-27	9.25	9.25	9.15	9.15	5005
2015-03-30	9.23	9.33	9.13	9.17	7565
2015-03-31	9.26	9.90	9.06	9.80	12084
2015-04-01	9.58	9.66	9.03	9.33	21915
2015-04-02	9.25	9.53	8.80	9.26	39552
2015-04-06	9.44	9.44	8.59	9.26	8018
2015-04-07	9.25	9.49	9.05	9.33	4592
2015-04-08	9.04	9.40	9.00	9.18	2522
2015-04-09	9.30	9.53	8.64	9.39	3794
2015-04-10	9.30	9.49	9.03	9.13	21221
2015-04-13	9.29	9.30	8.99	9.03	14242
2015-04-14	9.22	9.22	9.00	9.01	2023
2015-04-15	9.31	9.37	8.93	8.94	21329
2015-04-16	9.07	9.13	8.94	9.13	1829
2015-04-17	9.19	9.19	9.02	9.15	1525
2015-04-20	9.09	9.17	8.96	9.03	7363
2015-04-21	9.20	9.20	9.01	9.01	6840
2015-04-22	9.10	9.10	8.89	8.98	4194
2015-04-23	8.82	9.00	8.73	9.00	10524
2015-04-24	9.00	9.00	8.73	9.00	9010
2015-04-27	9.00	9.00	8.33	8.63	13449
2015-04-28	8.82	8.82	8.32	8.51	13977
2015-04-29	8.51	8.62	8.03	8.37	25678
2015-04-30	8.89	8.89	8.00	8.41	6984
2015-05-01	8.49	8.49	7.72	8.31	21555
2015-05-04	8.14	8.37	7.88	8.21	25634
2015-05-05	8.00	8.00	7.61	8.00	19282
2015-05-06	8.00	8.06	7.60	7.87	9082
2015-05-07	7.82	7.91	7.77	7.81	2502
2015-05-08	7.60	8.07	7.51	7.91	3124
2015-05-11	7.97	8.09	7.51	7.79	22537
2015-05-12	7.89	7.89	7.60	7.76	9786
2015-05-13	7.93	8.66	7.91	8.24	19089
2015-05-14	8.22	8.75	7.70	8.25	9605
2015-05-15	8.25	8.34	8.03	8.06	22547
2015-05-18	8.16	8.67	8.16	8.54	5709
2015-05-19	8.66	9.19	8.53	9.19	6375
2015-05-20	9.19	9.00	8.40	8.65	29088
2015-05-21	8.56	8.49	8.28	8.44	8187
2015-05-22	8.50	8.50	8.35	8.46	3500
2015-05-26	8.48	8.62	8.26	8.62	15715
2015-05-27	8.75	8.85	8.56	8.56	5510
2015-05-28	8.87	8.99	8.65	8.86	26889
2015-05-29	8.67	8.86	8.56	8.56	10522
2015-06-01	8.50	8.80	8.49	8.61	9509
2015-06-02	8.49	8.74	8.49	8.67	1983
2015-06-03	8.59	8.76	8.37	8.53	6837
2015-06-04	8.40	8.72	8.26	8.37	11912
2015-06-05	8.48	8.58	8.38	8.58	3246
2015-06-08	8.59	8.65	8.39	8.58	15672
2015-06-09	8.54	8.66	8.40	8.57	1387
2015-06-10	8.45	8.68	8.45	8.53	1355
2015-06-11	8.67	8.67	8.43	8.51	4927
2015-06-12	8.65	8.65	8.57	8.57	370
2015-06-15	8.65	8.65	8.51	8.51	263
2015-06-16	8.68	8.59	8.39	8.39	14768
2015-06-17	8.46	8.53	8.41	8.44	5418
2015-06-18	8.54	8.62	8.46	8.54	3711
2015-06-19	8.50	8.60	8.39	8.39	9234
2015-06-22	8.47	8.59	8.47	8.54	5609
2015-06-23	8.56	8.62	8.41	8.41	10374
2015-06-24	8.51	8.97	8.50	8.75	31813
2015-06-25	8.89	8.95	8.68	8.95	22376
2015-06-26	8.95	8.95	8.74	8.90	10511
2015-06-29	8.94	9.58	8.88	9.10	30369
2015-06-30	9.30	9.45	9.10	9.26	23934
2015-07-01	9.67	9.98	9.43	9.50	38597
2015-07-02	9.65	9.81	8.56	9.45	38018
2015-07-06	9.24	10.16	9.24	9.50	7891
2015-07-07	9.50	9.72	9.50	9.72	11358
2015-07-08	9.82	10.28	9.50	9.81	14674
2015-07-09	9.81	9.81	9.21	9.35	14887
2015-07-10	9.37	9.62	9.25	9.62	7849
2015-07-13	9.78	9.90	9.50	9.63	13677
2015-07-14	9.63	9.72	9.54	9.71	3953
2015-07-15	9.71	9.72	9.56	9.66	4393
2015-07-16	9.67	9.78	9.51	9.67	3512
2015-07-17	9.56	9.69	9.56	9.66	1754
2015-07-20	9.65	9.70	9.25	9.47	10536
2015-07-21	9.39	9.50	9.01	9.09	17942
2015-07-22	9.21	9.22	8.85	9.22	5936
2015-07-23	9.22	9.22	9.01	9.09	3858
2015-07-24	9.10	9.41	9.10	9.13	8537
2015-07-27	9.18	9.20	8.85	8.95	3923
2015-07-28	8.94	8.94	8.94	8.94	489
2015-07-29	9.01	9.12	9.01	9.10	1002
2015-07-30	9.11	9.13	8.97	8.98	1207
2015-07-31	9.20	9.40	9.20	9.32	15457
2015-08-03	9.35	9.71	9.35	9.68	23206
2015-08-04	9.78	9.78	9.53	9.65	6493
2015-08-05	9.46	9.68	9.46	9.49	4689
2015-08-06	9.62	9.62	9.29	9.33	6460
2015-08-07	9.28	9.40	8.64	9.27	7866
2015-08-10	8.87	9.15	8.64	9.05	11868
2015-08-11	9.35	9.35	9.02	9.10	1990
2015-08-12	9.10	9.10	9.01	9.01	6390
2015-08-13	9.10	9.35	9.10	9.30	7887
2015-08-14	9.25	9.50	9.19	9.31	11929
2015-08-17	9.50	9.50	9.45	9.45	15940
2015-08-18	9.51	9.68	9.45	9.55	24948
2015-08-19	9.59	9.60	9.42	9.44	11802
2015-08-20	9.60	9.60	9.27	9.27	3710
2015-08-21	9.25	9.26	9.08	9.13	3699
2015-08-24	9.10	9.39	9.10	9.10	22283
2015-08-25	9.60	9.60	9.10	9.16	24225
2015-08-26	9.44	9.44	9.02	9.02	10813
2015-08-27	9.55	9.55	9.10	9.25	9956
2015-08-28	9.23	9.59	9.23	9.37	16922
2015-08-31	9.37	9.60	9.17	9.23	22416
2015-09-01	9.26	9.51	9.02	9.02	9526
2015-09-02	9.01	9.08	8.82	8.82	16210
2015-09-03	8.97	9.10	8.60	8.80	13798
2015-09-04	8.70	8.82	8.26	8.75	21223
2015-09-08	8.85	9.05	8.81	8.90	12920
2015-09-09	9.10	9.84	8.94	8.95	49854
2015-09-10	9.00	9.41	8.99	8.99	11420
2015-09-11	8.99	9.38	8.95	9.35	9654
2015-09-14	9.35	9.62	9.19	9.58	13203
2015-09-15	9.55	9.68	9.24	9.44	24848
2015-09-16	9.45	9.56	9.38	9.49	7359
2015-09-17	9.50	9.96	9.48	9.52	23060
2015-09-18	9.50	9.67	9.05	9.05	38673
2015-09-21	9.19	9.43	9.09	9.24	19774
2015-09-22	9.19	9.32	8.94	8.94	18607
2015-09-23	9.00	9.26	9.00	9.18	19731
2015-09-24	9.17	9.30	9.10	9.14	11018
2015-09-25	9.20	9.20	8.96	9.03	25808
2015-09-28	9.03	9.07	8.74	8.79	34514
2015-09-29	8.69	9.23	8.00	8.03	126943
2015-09-30	8.20	8.74	8.01	8.36	56046
2015-10-01	8.31	8.90	8.14	8.89	24845
2015-10-02	8.71	8.88	8.33	8.50	15004
2015-10-05	8.40	9.00	8.40	9.00	24335
2015-10-06	8.88	9.00	8.54	9.00	9917
2015-10-07	8.85	9.11	8.82	9.01	11010
2015-10-08	9.10	9.25	9.10	9.25	7592
2015-10-09	9.21	9.37	9.20	9.37	6125
2015-10-12	9.27	9.40	9.25	9.36	6045
2015-10-13	9.35	9.54	9.35	9.52	15126
2015-10-14	9.57	9.75	9.28	9.65	27214
2015-10-15	9.55	9.85	9.55	9.85	8684
2015-10-16	9.85	9.85	9.65	9.82	6550
2015-10-19	9.74	9.85	9.60	9.85	3548
2015-10-20	9.79	9.84	9.59	9.84	5974
2015-10-21	9.83	9.85	9.45	9.56	12928
2015-10-22	9.40	9.69	9.40	9.56	8964
2015-10-23	9.31	9.50	9.24	9.26	4815
2015-10-26	9.43	9.45	9.36	9.36	11561
2015-10-27	9.23	9.42	9.03	9.19	13401
2015-10-28	9.31	9.66	8.78	8.80	26349
2015-10-29	8.73	8.85	8.48	8.60	19838
2015-10-30	8.50	9.18	8.44	9.18	23062
2015-11-02	9.25	9.28	9.06	9.15	7688
2015-11-03	9.03	9.29	8.76	8.76	9240
2015-11-04	8.75	9.10	8.47	8.88	15643
2015-11-05	8.80	8.97	8.75	8.89	5608
2015-11-06	8.95	8.96	8.70	8.86	9195
2015-11-09	8.85	9.08	8.85	9.02	6078
2015-11-10	8.90	9.15	8.90	9.07	4716
2015-11-11	8.84	9.12	8.79	9.05	4733
2015-11-12	9.15	9.17	8.88	9.05	28255
2015-11-13	8.97	8.97	8.83	8.84	2873
2015-11-16	9.00	9.00	8.79	8.81	7237
2015-11-17	8.80	8.90	8.78	8.89	6282
2015-11-18	9.60	9.60	8.84	9.16	7191
2015-11-19	9.15	9.17	9.10	9.11	3856
2015-11-20	9.00	9.40	9.00	9.40	4973
2015-11-23	9.03	9.22	9.03	9.22	7627
2015-11-24	9.14	9.30	9.14	9.16	5309
2015-11-25	9.15	9.20	9.14	9.18	3934
2015-11-27	9.21	9.21	9.06	9.06	5938
2015-11-30	9.12	9.30	9.12	9.18	2210
2015-12-01	9.27	9.27	9.15	9.19	7565
2015-12-02	9.09	9.30	9.09	9.30	18551
2015-12-03	9.65	9.65	9.26	9.26	12618
2015-12-04	9.28	9.29	9.06	9.09	7654
2015-12-07	9.05	9.05	8.81	9.00	26264
2015-12-08	8.62	9.00	8.62	8.94	8205
2015-12-09	9.57	9.58	8.88	8.96	4467
2015-12-10	8.87	8.90	8.83	8.87	1292
2015-12-11	8.79	8.86	8.77	8.78	1917
2015-12-14	8.83	8.86	8.63	8.63	7743
2015-12-15	8.51	8.70	8.40	8.55	22477
2015-12-16	8.64	8.64	8.29	8.41	13387
2015-12-17	8.49	8.49	8.41	8.46	6376
2015-12-18	8.50	8.50	8.41	8.49	27437
2015-12-21	8.49	8.49	8.45	8.49	1821
2015-12-22	8.40	8.49	8.38	8.45	8494
2015-12-23	8.50	8.50	8.32	8.48	21309
2015-12-24	8.26	8.97	8.26	8.61	7893
2015-12-28	8.70	8.70	8.31	8.41	14882
2015-12-29	8.40	8.40	7.74	8.26	42974
2015-12-30	8.26	8.26	8.02	8.11	13352
2015-12-31	8.49	8.49	8.07	8.07	5713
2016-01-04	8.00	8.05	7.68	7.88	17918
2016-01-05	7.87	8.14	7.87	7.93	2815
2016-01-06	7.83	7.85	7.64	7.65	20667
2016-01-07	7.70	7.73	7.50	7.62	18207
2016-01-08	7.62	7.62	6.97	7.15	42948
2016-01-11	7.15	7.15	6.40	6.69	30374
2016-01-12	6.66	6.80	6.65	6.71	11849
2016-01-13	6.85	6.85	6.37	6.37	12209
2016-01-14	6.35	6.35	5.81	6.05	39692
2016-01-15	6.04	6.17	6.00	6.07	3561
2016-01-19	6.14	6.14	5.90	5.91	35976
2016-01-20	5.95	6.12	5.92	6.03	24587
2016-01-21	6.01	6.12	6.00	6.00	12349
2016-01-22	6.20	6.20	6.06	6.09	10166
2016-01-25	6.13	6.69	6.01	6.15	19342
2016-01-26	6.19	6.47	6.06	6.37	20571
2016-01-27	6.45	6.63	6.04	6.04	54827
2016-01-28	6.09	6.15	5.86	5.96	43416
2016-01-29	6.00	6.07	5.90	6.04	63214
2016-02-01	6.88	6.88	5.82	6.01	23831
2016-02-02	5.95	6.05	5.75	5.79	18522
2016-02-03	5.83	5.83	5.52	5.60	7216
2016-02-04	5.67	5.70	5.51	5.59	10869
2016-02-05	5.58	5.59	5.50	5.54	15229
2016-02-08	6.81	6.81	4.81	5.01	26854
2016-02-09	4.97	5.31	4.43	4.44	45628
2016-02-10	4.49	4.67	4.42	4.65	51454
2016-02-11	4.55	4.60	4.34	4.34	56187
2016-02-12	4.44	4.50	4.40	4.41	25361
2016-02-16	4.45	4.61	4.39	4.40	14080
2016-02-17	4.43	4.55	4.39	4.50	30400
2016-02-18	4.40	4.41	4.26	4.26	36406
2016-02-19	4.27	4.58	4.27	4.36	77260
2016-02-22	4.40	4.66	4.36	4.50	44532
2016-02-23	4.52	4.55	4.36	4.42	17234
2016-02-24	4.39	4.56	4.37	4.44	19036
2016-02-25	4.60	4.60	4.37	4.39	11055
2016-02-26	4.56	4.56	4.15	4.15	33321
2016-02-29	4.24	4.97	4.24	4.75	46202
2016-03-01	5.20	5.20	4.86	4.89	18206
2016-03-02	4.93	4.95	4.81	4.93	8755
2016-03-03	4.99	5.09	4.93	5.02	6778
2016-03-04	5.06	5.10	4.80	5.07	16384
2016-03-07	5.50	5.51	4.90	4.95	16411
2016-03-08	4.82	5.05	4.50	4.91	12857
2016-03-09	4.81	5.09	4.81	5.01	9968
2016-03-10	5.07	5.08	4.89	5.05	7757
2016-03-11	4.97	4.98	4.84	4.94	7481
2016-03-14	4.98	5.00	4.90	4.90	2412
2016-03-15	5.10	5.12	4.95	5.12	15711
2016-03-16	5.12	5.12	5.01	5.02	5569
2016-03-17	5.09	5.31	4.96	5.13	15386
2016-03-18	5.26	5.97	5.22	5.79	44545
2016-03-21	5.75	6.16	5.53	5.98	20679
2016-03-22	6.04	6.21	6.04	6.18	8258
2016-03-23	6.01	6.61	6.00	6.21	9422
2016-03-24	6.29	7.55	6.29	7.29	43196
2016-03-28	7.56	8.28	7.15	7.30	51367
2016-03-29	7.67	7.92	7.30	7.90	30358
2016-03-30	7.81	8.02	7.81	7.89	21474
2016-03-31	7.96	8.18	7.81	8.09	32938
2016-04-01	8.19	8.73	8.16	8.42	22197
2016-04-04	8.60	8.85	8.51	8.60	22589
2016-04-05	8.77	8.80	8.10	8.11	38717
2016-04-06	8.15	8.19	8.01	8.09	16290
2016-04-07	8.04	8.07	6.65	6.90	68643
2016-04-08	6.91	7.42	6.91	7.32	22241
2016-04-11	7.29	7.43	6.90	7.07	25772
2016-04-12	6.98	7.35	6.94	7.28	12745
2016-04-13	7.24	7.70	7.19	7.31	17170
2016-04-14	7.59	7.62	7.34	7.44	13220
2016-04-15	7.33	7.55	7.33	7.44	7749
2016-04-18	7.25	7.53	7.25	7.53	1755
2016-04-19	7.57	7.87	7.44	7.52	11944
2016-04-20	7.60	7.75	7.56	7.59	16795
2016-04-21	7.70	7.72	7.46	7.65	5779
2016-04-22	7.62	7.62	7.44	7.58	6409
2016-04-25	7.50	7.51	7.40	7.49	14744
2016-04-26	7.57	7.57	7.23	7.31	10902
2016-04-27	7.36	7.79	7.29	7.63	24344
2016-04-28	7.30	7.32	6.76	6.97	199966
2016-04-29	7.13	7.13	6.80	6.84	49163
2016-05-02	6.81	7.08	6.81	6.99	16765
2016-05-03	6.92	7.00	6.80	6.82	34963
2016-05-04	6.80	6.83	6.42	6.59	72460
2016-05-05	6.73	6.73	6.27	6.32	17531
2016-05-06	6.28	6.52	6.11	6.12	61297
2016-05-09	6.01	6.24	6.00	6.06	39400
2016-05-10	6.11	6.18	6.05	6.12	17815
2016-05-11	6.15	6.20	6.00	6.00	29061
2016-05-12	6.09	6.16	5.75	5.85	60688
2016-05-13	5.81	5.96	5.71	5.93	57765
2016-05-16	6.03	6.17	6.00	6.10	27205
2016-05-17	6.10	6.13	5.92	6.02	23335
2016-05-18	5.95	6.16	5.94	6.16	7104
2016-05-19	5.98	6.10	5.98	5.99	6843
2016-05-20	6.05	6.43	5.95	6.38	39930
2016-05-23	6.34	6.44	6.31	6.41	20280
2016-05-24	6.39	6.53	6.39	6.47	13789
2016-05-25	6.54	6.79	6.49	6.67	31346
2016-05-26	6.79	7.22	6.45	7.19	67197
2016-05-27	7.17	7.56	6.98	7.38	78442
2016-05-31	7.54	7.80	7.35	7.75	60067
2016-06-01	7.67	7.87	7.46	7.83	19063
2016-06-02	7.65	7.80	7.60	7.60	10688
2016-06-03	7.67	7.67	7.39	7.48	28905
2016-06-06	7.26	7.56	7.26	7.43	17705
2016-06-07	7.45	7.63	7.30	7.56	32040
2016-06-08	7.66	7.66	7.34	7.45	30459
2016-06-09	7.38	7.55	7.35	7.45	6131
2016-06-10	7.45	7.57	7.12	7.24	22060
2016-06-13	7.20	7.36	7.09	7.12	13040
2016-06-14	7.12	7.29	6.76	6.84	22802
2016-06-15	6.91	7.00	6.85	6.91	9707
2016-06-16	6.90	7.32	6.72	7.04	29521
2016-06-17	7.13	7.17	6.93	6.97	11029
2016-06-20	7.12	7.12	6.87	7.02	26789
2016-06-21	7.03	7.05	6.89	7.00	24435
2016-06-22	7.00	7.14	6.92	7.06	15136
2016-06-23	7.10	7.16	7.00	7.10	36900
2016-06-24	6.95	7.03	6.86	6.93	7050
2016-06-27	6.92	6.92	6.38	6.48	44499
2016-06-28	6.59	6.59	6.30	6.31	52239
2016-06-29	6.33	6.38	6.02	6.07	49807
2016-06-30	6.01	6.16	5.91	5.95	50512
2016-07-01	5.93	6.38	5.92	6.35	23707
2016-07-05	6.40	6.52	6.21	6.26	15449
2016-07-06	6.22	6.40	6.22	6.34	5887
2016-07-07	6.42	6.82	6.35	6.73	37466
2016-07-08	6.82	6.88	6.59	6.76	19402
2016-07-11	6.89	6.91	6.73	6.80	29115
2016-07-12	6.84	7.65	6.83	7.46	101626
2016-07-13	7.50	7.83	7.29	7.32	59612
2016-07-14	7.24	7.32	6.96	6.98	34680
2016-07-15	7.10	7.10	6.78	6.79	45817
2016-07-18	6.71	6.90	6.49	6.50	55118
2016-07-19	6.51	6.82	6.35	6.39	45145
2016-07-20	6.31	6.58	6.28	6.34	99749
2016-07-21	6.30	6.53	6.26	6.38	66150
2016-07-22	6.29	6.89	6.29	6.70	61493
2016-07-25	6.77	6.90	6.70	6.84	55351
2016-07-26	6.75	6.86	6.70	6.79	42397
2016-07-27	6.72	7.33	6.72	7.25	104754
2016-07-28	7.33	7.44	7.21	7.31	103194
2016-07-29	7.44	8.00	7.35	7.85	97947
2016-08-01	5.19	7.00	5.00	6.49	916191
2016-08-02	6.25	6.40	6.13	6.36	129437
2016-08-03	6.24	6.55	6.17	6.55	72416
2016-08-04	6.55	6.55	6.21	6.26	67670
2016-08-05	6.38	6.47	6.25	6.32	60436
2016-08-08	6.45	6.54	6.25	6.25	111238
2016-08-09	6.27	6.45	6.20	6.25	26500
2016-08-10	6.25	6.31	6.06	6.10	49326
2016-08-11	6.13	6.16	6.06	6.10	32907
2016-08-12	6.09	6.49	6.09	6.49	106908
2016-08-15	6.41	6.45	6.14	6.15	66323
2016-08-16	6.20	6.20	5.80	5.88	110896
2016-08-17	5.84	5.85	5.43	5.54	89547
2016-08-18	5.68	5.68	5.37	5.47	36085
2016-08-19	5.68	5.68	5.37	5.61	57728
2016-08-22	5.61	5.77	5.47	5.68	27445
2016-08-23	5.78	5.78	5.48	5.61	33371
2016-08-24	5.70	5.70	5.49	5.50	8518
2016-08-25	5.48	5.53	5.31	5.38	99691
2016-08-26	5.36	5.39	5.18	5.25	62806
2016-08-29	5.24	5.46	5.11	5.34	64893
2016-08-30	5.48	5.97	5.48	5.75	51390
2016-08-31	5.80	5.80	5.60	5.71	21480
2016-09-01	5.64	5.80	5.61	5.77	16718
2016-09-02	5.77	5.80	5.70	5.79	17784
2016-09-06	5.84	5.84	5.67	5.72	30276
2016-09-07	5.75	5.75	5.66	5.71	12580
2016-09-08	5.70	5.80	5.66	5.80	15645
2016-09-09	5.70	5.77	5.62	5.66	18220
2016-09-12	5.61	5.70	5.42	5.44	20120
2016-09-13	5.40	5.47	5.22	5.29	45805
2016-09-14	5.84	5.84	5.34	5.52	32775
2016-09-15	5.45	5.69	5.45	5.65	31802
2016-09-16	5.62	5.80	5.58	5.80	55085
2016-09-19	6.00	6.72	5.79	6.68	198576
2016-09-20	6.90	7.36	6.53	7.12	209788
2016-09-21	7.00	7.49	6.89	7.08	89022
2016-09-22	7.12	7.32	7.08	7.25	32767
2016-09-23	7.26	7.35	7.06	7.35	31243
2016-09-26	7.41	7.42	7.00	7.40	35090
2016-09-27	7.45	7.70	7.28	7.28	47911
2016-09-28	7.35	7.47	7.09	7.17	52280
2016-09-29	7.23	7.40	7.13	7.32	21565
2016-09-30	7.35	7.50	7.16	7.24	45610
2016-10-03	7.29	7.34	7.20	7.23	22253
2016-10-04	7.26	7.27	7.10	7.12	16923
2016-10-05	7.17	7.17	6.90	6.93	27707
2016-10-06	7.00	7.00	6.54	6.70	51292
2016-10-07	6.80	6.81	6.57	6.68	19321
2016-10-10	6.60	6.74	6.60	6.71	6071
2016-10-11	6.73	6.97	6.63	6.66	34391
2016-10-12	6.91	6.91	6.70	6.79	15507
2016-10-13	6.76	6.80	6.67	6.68	24276
2016-10-14	6.70	6.73	6.39	6.39	44054
2016-10-17	6.36	6.38	6.19	6.33	26105
2016-10-18	6.35	6.35	6.11	6.29	31622
2016-10-19	6.25	6.39	6.19	6.24	35338
2016-10-20	6.26	6.29	6.20	6.20	17279
2016-10-21	6.17	6.26	6.13	6.25	10154
2016-10-24	6.22	6.22	6.06	6.19	16146
2016-10-25	6.19	6.19	6.07	6.07	12874
2016-10-26	6.04	6.08	5.96	5.99	17635
2016-10-27	5.99	6.00	5.81	5.81	48992
2016-10-28	5.86	5.96	5.81	5.87	8425
2016-10-31	5.90	5.90	5.51	5.58	23025
2016-11-01	5.62	5.75	5.51	5.64	54957
2016-11-02	5.62	5.75	5.08	5.09	77906
2016-11-03	5.11	5.23	4.97	5.07	27960
2016-11-04	5.05	5.14	4.98	5.01	19304
2016-11-07	5.09	5.15	5.00	5.06	24822
2016-11-08	5.19	5.21	5.08	5.20	18495
2016-11-09	5.22	5.42	5.17	5.41	40739
2016-11-10	5.48	5.71	5.35	5.63	23245
2016-11-11	5.62	6.40	5.62	6.38	53752
2016-11-14	6.46	6.88	6.27	6.35	25916
2016-11-15	6.26	6.43	6.13	6.33	19216
2016-11-16	6.23	6.47	6.07	6.14	17475
2016-11-17	6.12	6.33	5.73	5.76	22808
2016-11-18	5.80	6.02	5.64	5.66	8284
2016-11-21	5.59	5.82	5.55	5.69	30558
2016-11-22	5.74	5.78	5.61	5.62	9543
2016-11-23	5.58	5.60	5.44	5.57	19911
2016-11-25	5.76	6.00	5.63	5.96	12862
2016-11-28	5.91	6.10	5.90	6.10	23182
2016-11-29	6.08	6.08	5.70	5.71	19741
2016-11-30	5.75	5.75	5.53	5.54	21787
2016-12-01	5.70	5.70	5.41	5.41	14606
2016-12-02	5.38	5.52	5.36	5.40	6630
2016-12-05	5.45	5.73	5.45	5.53	3389
2016-12-06	5.59	5.60	5.44	5.52	4400
2016-12-07	5.55	5.63	5.43	5.57	6735
2016-12-08	5.63	5.80	5.27	5.35	43250
2016-12-09	5.37	5.37	5.22	5.23	13861
2016-12-12	5.33	5.34	5.28	5.28	2403
2016-12-13	5.28	5.38	5.26	5.26	6642
2016-12-14	5.26	5.39	5.26	5.31	4383
2016-12-15	5.28	5.33	5.18	5.18	7102
2016-12-16	5.13	5.26	5.05	5.18	16120
2016-12-19	5.13	5.31	5.13	5.16	12580
2016-12-20	5.21	5.29	5.04	5.07	98229
2016-12-21	5.10	5.10	4.75	4.79	106972
2016-12-22	4.92	4.92	4.60	4.60	17943
2016-12-23	4.54	4.66	4.34	4.50	95750
2016-12-27	4.59	5.01	4.45	4.49	66522
2016-12-28	4.51	4.95	4.51	4.80	83536
2016-12-29	4.92	5.46	4.81	5.29	106540
2016-12-30	5.26	5.35	5.00	5.12	36400
2017-01-03	5.13	5.28	4.77	4.98	64112
2017-01-04	5.02	5.12	4.94	5.06	25751
2017-01-05	5.01	5.43	5.00	5.05	16053
2017-01-06	5.05	5.14	4.79	5.14	35444
2017-01-09	5.13	5.79	4.91	5.19	45370
2017-01-10	5.11	5.36	5.10	5.25	16574
2017-01-11	5.37	5.40	5.14	5.14	5204
2017-01-12	5.05	5.16	4.99	5.13	10939
2017-01-13	5.20	5.57	5.06	5.17	40937
2017-01-17	5.31	5.33	5.20	5.22	22346
2017-01-18	5.23	5.23	5.07	5.11	20176
2017-01-19	5.11	5.11	4.83	5.03	34525
2017-01-20	5.05	5.22	4.92	5.06	48211
2017-01-23	5.18	5.50	4.97	5.46	157277
2017-01-24	5.74	5.74	5.10	5.10	52826
2017-01-25	5.17	5.45	5.17	5.28	7137
2017-01-26	5.39	5.39	5.11	5.25	9975
2017-01-27	5.23	5.33	5.15	5.28	12116
2017-01-30	5.25	5.25	5.01	5.11	20314
2017-01-31	5.12	5.19	4.96	5.11	38902
2017-02-01	5.11	5.11	4.89	5.01	24591
2017-02-02	5.02	5.03	4.83	5.01	39213
2017-02-03	4.89	5.05	4.89	4.97	19821
2017-02-06	4.96	5.07	4.88	4.97	33898
2017-02-07	4.94	5.13	4.94	5.00	6393
2017-02-08	5.06	5.08	4.92	4.95	20540
2017-02-09	4.95	5.28	4.95	5.01	48619
2017-02-10	5.06	5.14	4.90	4.92	14014
2017-02-13	5.01	5.01	4.76	4.83	35682
2017-02-14	4.77	5.03	4.77	5.00	6092
2017-02-15	5.02	5.06	4.86	4.98	32564
2017-02-16	5.08	5.08	4.88	4.97	20718
2017-02-17	5.19	5.19	4.88	4.94	22111
2017-02-21	5.00	5.00	4.90	4.95	10981
2017-02-22	4.76	4.98	4.76	4.95	4282
2017-02-23	4.90	4.90	4.72	4.78	30955
2017-02-24	4.74	4.79	4.74	4.75	5380
2017-02-27	4.80	4.80	4.53	4.75	65055
2017-02-28	4.79	4.85	4.59	4.67	18989
2017-03-01	4.65	4.67	4.51	4.54	21986
2017-03-02	4.54	4.59	4.52	4.58	19748
2017-03-03	4.58	4.77	4.58	4.77	18168
2017-03-06	4.80	4.90	4.56	4.56	21038
2017-03-07	4.63	4.77	4.56	4.70	12924
2017-03-08	4.66	4.83	4.61	4.62	10768
2017-03-09	4.66	4.70	4.47	4.52	43923
2017-03-10	4.54	4.54	4.44	4.49	10808
2017-03-13	4.67	4.69	4.55	4.68	11834
2017-03-14	4.66	4.79	4.60	4.69	14240
2017-03-15	4.74	4.78	4.66	4.77	13091
2017-03-16	4.83	5.05	4.69	4.92	58961
2017-03-17	4.92	4.93	4.65	4.93	29592
2017-03-20	4.96	4.98	4.75	4.87	12576
2017-03-21	4.82	4.84	4.48	4.69	24357
2017-03-22	4.53	5.05	4.53	4.64	28761
2017-03-23	4.87	4.96	4.60	4.89	29575
2017-03-24	4.85	4.89	4.59	4.82	14756
2017-03-27	4.94	5.04	4.80	5.01	20361
2017-03-28	5.08	5.08	4.58	4.88	19382
2017-03-29	5.07	5.07	4.86	4.87	14122
2017-03-30	4.90	5.00	4.90	4.95	15537
2017-03-31	4.99	5.03	4.53	4.88	26107
2017-04-03	4.84	5.05	4.84	4.98	10837
2017-04-04	4.92	5.44	4.78	4.86	43768
2017-04-05	4.80	4.93	4.64	4.85	19307
2017-04-06	4.95	4.95	4.67	4.69	24163
2017-04-07	4.66	4.77	4.65	4.69	29307
2017-04-10	4.80	4.83	4.57	4.62	51550
2017-04-11	4.61	4.79	4.58	4.58	20046
2017-04-12	4.84	4.84	4.38	4.59	53511
2017-04-13	4.72	4.72	4.48	4.60	26572
2017-04-17	4.64	4.73	4.59	4.60	12712
2017-04-18	4.60	4.77	4.50	4.51	23103
2017-04-19	4.56	4.61	4.54	4.56	12700
2017-04-20	4.58	4.68	4.55	4.61	6081
2017-04-21	4.51	4.59	4.51	4.56	6865
2017-04-24	4.55	4.74	4.42	4.44	50360
2017-04-25	4.45	4.53	4.29	4.53	142198
2017-04-26	4.49	4.68	4.49	4.51	17105
2017-04-27	4.52	4.54	4.40	4.51	14336
2017-04-28	4.49	4.63	4.27	4.51	31244
2017-05-01	4.44	4.55	4.34	4.36	15231
2017-05-02	4.36	4.51	4.20	4.21	32957
2017-05-03	4.22	4.49	4.00	4.39	63677
2017-05-04	4.59	4.59	4.39	4.51	23983
2017-05-05	4.50	4.58	4.50	4.51	19402
2017-05-08	4.56	4.60	4.45	4.45	43308
2017-05-09	4.60	4.60	4.38	4.40	22902
2017-05-10	4.45	4.48	4.08	4.10	36135
2017-05-11	4.22	4.54	4.00	4.23	156697
2017-05-12	4.25	4.41	4.25	4.34	10771
2017-05-15	4.10	4.33	4.04	4.26	30172
2017-05-16	4.35	4.35	4.11	4.16	26940
2017-05-17	4.14	4.15	3.77	3.88	67965
2017-05-18	4.10	4.10	3.85	3.85	39943
2017-05-19	3.90	4.04	3.71	3.74	42422
2017-05-22	3.74	3.89	3.61	3.68	17722
2017-05-23	3.70	3.81	3.61	3.68	20295
2017-05-24	3.63	3.76	3.42	3.56	11489
2017-05-25	3.49	3.55	3.45	3.53	16336
2017-05-26	3.70	3.99	3.59	3.99	36128
2017-05-30	4.34	4.34	3.80	3.80	27527
2017-05-31	3.75	3.85	3.70	3.70	19241
2017-06-01	3.63	3.87	3.63	3.82	7572
2017-06-02	3.85	3.93	3.72	3.75	14479
2017-06-05	3.80	4.00	3.62	3.69	13595
2017-06-06	4.00	4.00	3.61	3.66	31479
2017-06-07	3.86	3.86	3.61	3.62	24195
2017-06-08	3.65	3.69	3.51	3.53	11962
2017-06-09	3.48	3.52	3.45	3.45	21551
2017-06-12	3.39	3.45	3.25	3.45	58345
2017-06-13	3.40	3.42	3.34	3.37	91701
2017-06-14	3.35	3.35	3.12	3.18	59823
2017-06-15	3.13	3.18	3.07	3.18	29121
2017-06-16	3.17	3.17	2.96	3.05	91553
2017-06-19	3.05	3.05	3.00	3.03	33765
2017-06-20	3.14	3.14	2.97	3.00	47256
2017-06-21	3.00	3.04	3.00	3.04	12213
2017-06-22	3.00	3.04	2.95	2.96	102194
2017-06-23	2.96	3.15	2.93	3.15	124317
2017-06-26	3.19	3.80	3.18	3.60	96116
2017-06-27	3.90	4.42	3.80	4.06	223728
2017-06-28	4.00	4.19	3.63	3.85	54177
2017-06-29	3.71	3.90	3.63	3.75	30803
2017-06-30	3.72	3.79	3.63	3.70	53321
2017-07-03	3.82	3.95	3.73	3.74	3164
2017-07-05	3.72	3.72	3.43	3.48	20709
2017-07-06	3.50	3.63	3.45	3.59	16732
2017-07-07	3.55	3.61	3.48	3.50	10766
2017-07-10	3.51	3.55	3.43	3.45	10088
2017-07-11	3.48	3.48	3.23	3.23	60279
2017-07-12	3.20	3.35	3.03	3.25	797077
2017-07-13	3.30	3.38	3.25	3.30	85736
2017-07-14	3.25	3.50	3.25	3.50	393124
2017-07-17	3.55	3.89	3.55	3.72	40495
2017-07-18	3.71	3.79	3.61	3.69	25193
2017-07-19	3.68	3.83	3.62	3.71	85857
2017-07-20	3.73	3.81	3.58	3.61	49688
2017-07-21	3.83	3.83	3.55	3.56	101251
2017-07-24	3.52	3.76	3.52	3.69	29512
2017-07-25	3.71	3.77	3.64	3.64	27637
2017-07-26	3.61	3.79	3.53	3.68	19234
2017-07-27	3.72	3.75	3.41	3.63	75558
2017-07-28	3.67	3.76	3.31	3.37	129216
2017-07-31	3.40	3.52	3.34	3.45	15905
2017-08-01	3.40	3.58	3.08	3.17	116120
2017-08-02	3.13	3.47	3.12	3.47	26895
2017-08-03	3.47	3.59	3.15	3.30	67882
2017-08-04	3.44	3.44	3.15	3.35	28869
2017-08-07	3.23	3.31	3.10	3.20	57572
2017-08-08	3.14	3.27	3.14	3.16	15323
2017-08-09	3.11	3.19	2.95	3.04	114289
2017-08-10	3.11	3.11	2.81	2.91	43131
2017-08-11	2.95	3.04	2.76	2.94	36784
2017-08-14	2.85	3.17	2.85	2.96	27031
2017-08-15	2.92	3.07	2.92	3.07	4105
2017-08-16	3.04	3.08	3.01	3.05	7465
2017-08-17	3.10	3.19	3.01	3.07	16485
2017-08-18	3.15	3.16	3.00	3.04	13959
2017-08-21	3.05	3.11	2.67	2.76	102426
2017-08-22	2.81	2.92	2.80	2.89	9417
2017-08-23	2.91	3.03	2.78	2.99	14564
2017-08-24	3.01	3.13	2.87	3.11	11854
2017-08-25	3.07	3.18	2.95	3.05	8866
2017-08-28	3.09	3.19	2.95	2.96	25220
2017-08-29	3.00	3.32	3.00	3.30	30735
2017-08-30	3.31	3.55	3.27	3.49	35715
2017-08-31	3.39	3.59	3.35	3.45	26942
2017-09-01	3.62	3.62	3.26	3.46	32996
2017-09-05	3.42	3.62	3.42	3.56	13732
2017-09-06	3.60	3.61	3.51	3.60	17681
2017-09-07	3.57	3.70	3.50	3.62	41610
2017-09-08	3.58	3.87	3.40	3.43	191008
2017-09-11	3.48	3.60	3.40	3.55	23232
2017-09-12	3.64	3.75	3.46	3.71	14959
2017-09-13	3.67	3.79	3.51	3.55	33526
2017-09-14	3.58	3.65	3.18	3.29	52381
2017-09-15	3.25	3.55	3.25	3.28	34979
2017-09-18	3.30	3.59	3.30	3.35	37609
2017-09-19	3.31	3.41	3.02	3.09	31222
2017-09-20	3.09	3.29	3.09	3.29	10090
2017-09-21	3.30	3.32	3.19	3.25	2380
2017-09-22	3.16	3.32	3.15	3.32	7597
2017-09-25	3.35	3.35	3.28	3.32	6475
2017-09-26	3.30	3.33	3.27	3.30	5939
2017-09-27	3.26	3.32	3.10	3.27	28546
2017-09-28	3.19	3.24	2.80	2.92	60271
2017-09-29	2.94	3.09	2.91	3.08	25454
2017-10-02	3.10	3.30	3.10	3.24	13467
2017-10-03	3.21	3.23	3.13	3.13	5626
2017-10-04	3.15	3.17	3.05	3.08	6040
2017-10-05	3.10	3.10	3.04	3.08	14783
2017-10-06	3.18	3.19	3.12	3.19	22243
2017-10-09	3.16	3.21	3.10	3.18	6952
2017-10-10	3.15	3.15	3.06	3.11	10553
2017-10-11	3.25	3.30	3.08	3.13	30275
2017-10-12	2.82	3.14	2.82	2.91	95192
2017-10-13	2.93	3.11	2.93	2.96	28878
2017-10-16	3.00	3.07	2.95	2.97	28170
2017-10-17	2.95	3.00	2.88	2.93	26316
2017-10-18	2.92	2.92	2.76	2.76	40018
2017-10-19	2.77	2.98	2.77	2.86	30083
2017-10-20	2.84	3.07	2.84	3.05	64547
2017-10-23	3.08	3.10	2.96	2.97	33967
2017-10-24	2.91	2.95	2.84	2.86	12816
2017-10-25	2.89	2.90	2.75	2.79	32442
2017-10-26	2.79	2.84	2.78	2.79	13836
2017-10-27	2.78	2.82	2.76	2.76	15180
2017-10-30	2.76	2.80	2.52	2.53	52685
2017-10-31	2.50	2.52	2.27	2.34	90439
2017-11-01	2.42	2.50	2.36	2.44	67921
2017-11-02	2.44	2.44	2.18	2.21	63302
2017-11-03	2.20	2.26	2.16	2.24	20998
2017-11-06	2.20	2.20	2.01	2.06	127500
2017-11-07	2.03	2.25	2.03	2.24	43676
2017-11-08	2.24	2.75	2.11	2.16	228391
2017-11-09	2.25	2.52	2.22	2.40	1762154
2017-11-10	2.29	2.38	2.10	2.32	341841
2017-11-13	2.30	2.80	2.28	2.48	239158
2017-11-14	2.83	2.93	2.54	2.75	580421
2017-11-15	2.80	3.48	2.80	3.06	703399
2017-11-16	3.20	3.25	3.10	3.20	405380
2017-11-17	3.23	3.29	2.75	2.85	479413
2017-11-20	3.02	3.04	2.85	2.87	75655
2017-11-21	2.89	3.01	2.84	2.90	50619
2017-11-22	2.92	3.19	2.90	3.17	92251
2017-11-24	3.20	3.30	3.09	3.19	91186
2017-11-27	3.16	3.37	3.10	3.13	46866
2017-11-28	3.11	3.15	2.85	3.08	122572
2017-11-29	3.05	3.19	2.93	2.96	30880
2017-11-30	3.12	3.12	2.88	2.90	40485
2017-12-01	2.90	3.02	2.85	2.98	147084
2017-12-04	3.00	3.03	2.70	2.77	109192
2017-12-05	2.72	2.80	2.60	2.78	121000
2017-12-06	2.81	2.87	2.61	2.75	76805
2017-12-07	2.75	2.82	2.61	2.71	162479
2017-12-08	2.70	2.79	2.64	2.76	110221
2017-12-11	2.76	2.80	2.56	2.61	419956
2017-12-12	2.56	2.70	2.55	2.58	220516
2017-12-13	2.58	2.58	2.48	2.53	126040
2017-12-14	2.51	2.55	2.42	2.48	155126
2017-12-15	2.47	2.73	2.45	2.63	286217
2017-12-18	2.64	2.80	2.58	2.69	66165
2017-12-19	2.69	2.69	2.56	2.58	154475
2017-12-20	2.53	2.63	2.50	2.59	67646
2017-12-21	2.59	2.62	2.49	2.53	52430
2017-12-22	2.52	2.72	2.52	2.64	23156
2017-12-26	2.68	3.05	2.52	2.93	610031
2017-12-27	2.91	3.30	2.89	3.14	480285
2017-12-28	3.18	3.28	3.04	3.08	143938
2017-12-29	3.10	3.24	3.10	3.21	94476
2018-01-02	3.22	3.39	3.20	3.30	117756
2018-01-03	3.33	3.38	3.14	3.21	101377
2018-01-04	3.21	3.36	3.13	3.29	81483
2018-01-05	3.26	3.40	3.20	3.23	88766
2018-01-08	3.29	3.37	3.15	3.30	65523
2018-01-09	3.34	3.54	3.23	3.44	110035
2018-01-10	3.46	3.49	3.28	3.37	66992
2018-01-11	3.39	4.06	3.34	3.69	229638
2018-01-12	3.76	3.76	3.43	3.57	199337
2018-01-16	3.60	3.67	3.38	3.58	154822
2018-01-17	3.62	3.72	3.49	3.58	59313
2018-01-18	3.61	3.74	3.51	3.66	64540
2018-01-19	3.70	3.70	3.52	3.54	81763
2018-01-22	3.54	3.65	3.46	3.58	136027
2018-01-23	3.62	3.67	3.59	3.67	62050
2018-01-24	3.67	3.91	3.64	3.66	78932
2018-01-25	3.69	3.85	3.69	3.80	69553
2018-01-26	3.84	3.96	3.65	3.94	50417
2018-01-29	3.99	4.05	3.84	4.03	70684
2018-01-30	4.09	4.10	3.76	3.82	75167
2018-01-31	3.81	3.81	3.37	3.72	158447
2018-02-01	3.69	3.82	3.39	3.78	42588
2018-02-02	3.78	3.83	3.61	3.71	25400
2018-02-05	3.60	3.75	3.41	3.48	68440
2018-02-06	3.48	3.84	3.40	3.80	78586
2018-02-07	3.87	3.87	3.71	3.81	45451
2018-02-08	3.83	3.83	3.48	3.64	44857
2018-02-09	3.69	3.78	3.49	3.71	86129
2018-02-12	3.85	4.95	3.76	3.83	963040
2018-02-13	3.83	4.05	3.65	3.95	117815
2018-02-14	4.00	4.08	3.83	4.02	58916
2018-02-15	4.10	4.10	3.93	3.94	108794
2018-02-16	3.95	3.96	3.85	3.89	69501
2018-02-20	3.88	3.93	3.78	3.86	35251
2018-02-21	3.85	3.92	3.75	3.89	34251
2018-02-22	3.85	3.94	3.60	3.77	68497
2018-02-23	3.79	3.80	3.63	3.78	33969
2018-02-26	3.80	3.82	3.71	3.77	18979
2018-02-27	3.78	3.98	3.76	3.90	49023
2018-02-28	3.90	3.90	3.75	3.75	14836
2018-03-01	3.77	3.97	3.72	3.86	63274
2018-03-02	3.87	4.00	3.73	3.92	49900
2018-03-05	3.90	3.98	3.81	3.84	42117
2018-03-06	3.89	4.01	3.85	3.91	141450
2018-03-07	3.91	4.25	3.89	4.23	181948
2018-03-08	4.35	4.46	4.10	4.45	175997
2018-03-09	4.50	4.50	4.24	4.33	89389
2018-03-12	4.37	4.37	4.03	4.30	102465
2018-03-13	4.30	4.50	4.29	4.46	145996
2018-03-14	4.48	4.56	4.36	4.53	75057
2018-03-15	4.56	4.56	4.47	4.49	43299
2018-03-16	4.47	4.60	4.47	4.52	170375
2018-03-19	4.52	4.80	4.47	4.78	615165
2018-03-20	4.80	4.95	4.62	4.86	197052
2018-03-21	4.85	5.20	4.80	4.97	148758
2018-03-22	4.99	5.24	4.90	5.11	122768
2018-03-23	5.13	5.38	5.07	5.15	223651
2018-03-26	5.13	5.28	4.85	5.21	136456
2018-03-27	5.20	5.22	4.97	5.02	131664
2018-03-28	5.02	5.02	4.57	4.66	176325
2018-03-29	4.68	4.72	4.46	4.60	57329
2018-04-02	4.58	4.58	4.18	4.39	102627
2018-04-03	4.16	4.73	4.16	4.69	85236
2018-04-04	4.69	5.01	4.61	4.97	47793
2018-04-05	5.00	5.20	5.00	5.11	101428
2018-04-06	5.07	5.25	5.04	5.19	115059
2018-04-09	5.22	5.33	5.00	5.31	77258
2018-04-10	5.31	5.31	5.03	5.15	87447
2018-04-11	5.09	5.26	5.08	5.24	69966
2018-04-12	5.22	5.43	5.19	5.29	118786
2018-04-13	5.32	5.50	4.80	5.20	294552
2018-04-16	5.19	5.27	5.07	5.07	62415
2018-04-17	5.05	5.13	4.80	4.85	116854
2018-04-18	4.82	5.12	4.70	4.72	110187
2018-04-19	4.77	4.91	4.74	4.82	40784
2018-04-20	4.82	4.97	4.79	4.88	30781
2018-04-23	4.91	5.13	4.81	5.13	60343
2018-04-24	5.12	5.14	4.80	4.92	69470
2018-04-25	4.99	5.04	4.86	4.93	21045
2018-04-26	4.93	5.11	4.90	4.96	29837
2018-04-27	4.96	5.15	4.96	5.10	34606
2018-04-30	5.10	5.12	4.89	4.97	226092
2018-05-01	4.99	5.05	4.94	4.96	59370
2018-05-02	4.95	5.00	4.77	4.77	67947
2018-05-03	4.81	4.89	4.50	4.72	84435
2018-05-04	4.70	5.00	4.66	4.93	48042
2018-05-07	4.95	5.00	4.85	4.91	15324
2018-05-08	4.92	4.98	4.75	4.76	22359
2018-05-09	4.73	4.91	4.73	4.79	25954
2018-05-10	4.82	4.94	4.73	4.81	58733
2018-05-11	4.81	5.00	4.80	4.99	83003
2018-05-14	5.00	5.60	4.88	5.26	596457
2018-05-15	5.23	5.70	5.23	5.28	589909
2018-05-16	5.58	5.58	5.00	5.13	376226
2018-05-17	5.14	5.56	5.12	5.42	466540
2018-05-18	5.38	5.50	5.26	5.44	121902
2018-05-21	5.45	5.50	5.14	5.18	132962
2018-05-22	5.22	5.59	5.14	5.38	232250
2018-05-23	5.35	5.51	5.20	5.24	51937
2018-05-24	5.28	5.37	5.17	5.28	35564
2018-05-25	5.34	5.34	5.25	5.29	35714
2018-05-29	5.31	5.40	4.76	5.01	185710
2018-05-30	4.99	5.30	4.99	5.27	108782
2018-05-31	5.23	5.45	4.77	5.42	108739
2018-06-01	5.49	5.49	5.36	5.39	52665
2018-06-04	5.38	5.42	4.91	4.96	133493
2018-06-05	4.99	5.10	4.78	5.04	65318
2018-06-06	5.08	5.11	4.93	4.99	44504
2018-06-07	4.96	5.00	4.76	4.78	98774
2018-06-08	5.25	5.30	4.60	4.74	1502471
2018-06-11	4.91	5.15	4.60	4.64	677855
2018-06-12	4.69	5.00	4.65	4.85	576275
2018-06-13	4.88	4.89	4.61	4.79	268453
2018-06-14	4.79	4.99	4.70	4.88	336713
2018-06-15	4.94	5.04	4.80	5.04	533966
2018-06-18	5.04	5.20	4.96	5.12	527497
2018-06-19	5.03	5.41	4.87	4.96	240336
2018-06-20	4.94	5.10	4.92	4.99	160108
2018-06-21	5.06	5.07	4.76	4.86	261305
2018-06-22	4.91	4.96	4.75	4.91	2256733
2018-06-25	4.94	5.03	4.64	4.68	188025
2018-06-26	4.70	4.81	4.60	4.65	205001
2018-06-27	4.64	4.68	4.31	4.54	264670
2018-06-28	4.53	4.59	4.41	4.54	116632
2018-06-29	4.55	4.64	4.37	4.51	135219
2018-07-02	4.47	4.56	4.41	4.52	84993
2018-07-03	4.52	4.79	4.45	4.61	64053
2018-07-05	4.63	4.68	4.45	4.60	112071
2018-07-06	4.60	4.69	4.37	4.40	240449
2018-07-09	4.36	4.44	4.34	4.40	248521
2018-07-10	4.39	4.45	4.30	4.39	218630
2018-07-11	4.37	4.45	4.17	4.40	110090
2018-07-12	4.42	4.59	4.37	4.53	105013
2018-07-13	4.99	5.16	4.65	4.67	463765
2018-07-16	4.65	4.72	4.44	4.59	128869
2018-07-17	4.56	5.00	4.51	4.83	303480
2018-07-18	4.82	4.83	4.60	4.61	130970
2018-07-19	4.60	4.82	4.60	4.81	92511
2018-07-20	4.81	4.89	4.80	4.84	97794
2018-07-23	4.83	5.06	4.81	4.94	119119
2018-07-24	4.95	5.15	4.87	4.94	174492
2018-07-25	4.93	5.04	4.90	4.94	173660
2018-07-26	5.22	6.29	5.22	6.00	2728220
2018-07-27	6.00	6.22	5.69	6.09	727733
2018-07-30	6.58	6.86	6.12	6.28	767079
2018-07-31	6.31	6.80	6.28	6.52	326039
2018-08-01	6.54	6.78	6.34	6.40	296537
2018-08-02	6.40	6.45	6.17	6.25	171025
2018-08-03	6.29	6.36	5.99	6.23	177242
2018-08-06	6.27	6.41	6.09	6.28	83622
2018-08-07	6.32	6.47	6.17	6.25	93295
2018-08-08	6.22	6.35	6.00	6.11	162892
2018-08-09	6.07	6.45	6.03	6.28	312968
2018-08-10	6.16	6.43	5.93	6.17	387413
2018-08-13	6.13	6.21	5.94	6.02	143961
2018-08-14	6.09	6.23	5.92	5.99	386100
2018-08-15	5.94	6.00	5.68	5.87	377618
2018-08-16	5.89	5.90	5.49	5.52	351746
2018-08-17	5.54	5.67	5.44	5.60	133149
2018-08-20	5.52	5.68	5.23	5.43	397230
2018-08-21	5.44	5.75	5.40	5.65	224539
2018-08-22	5.66	5.69	5.50	5.59	165172
2018-08-23	5.59	5.62	5.45	5.52	155226
2018-08-24	5.50	5.78	5.50	5.72	197355
2018-08-27	5.75	5.88	5.57	5.74	139009
2018-08-28	5.82	6.06	5.61	6.04	269671
2018-08-29	6.00	6.32	5.91	6.20	224676
2018-08-30	6.21	6.45	6.09	6.38	144163
2018-08-31	6.38	6.49	6.15	6.39	115375
2018-09-04	6.50	6.50	6.25	6.46	141750
2018-09-05	6.50	6.93	6.21	6.85	473202
2018-09-06	6.88	6.96	6.43	6.61	248989
2018-09-07	6.57	6.60	6.24	6.30	184189
2018-09-10	6.30	6.48	6.23	6.48	146726
2018-09-11	6.46	6.58	6.13	6.25	179191
2018-09-12	6.26	6.33	6.11	6.26	112956
2018-09-13	6.29	6.49	6.21	6.34	108764
2018-09-14	6.34	6.49	6.24	6.26	128239
2018-09-17	6.24	6.49	6.16	6.46	212066
2018-09-18	6.50	6.53	6.43	6.47	104968
2018-09-19	6.51	6.58	6.40	6.49	140922
2018-09-20	6.51	6.72	6.44	6.57	130253
2018-09-21	6.55	6.68	6.15	6.15	340614
2018-09-24	6.14	6.50	6.01	6.29	195674
2018-09-25	6.30	6.56	6.20	6.42	243990
2018-09-26	6.42	6.49	6.12	6.20	173159
2018-09-27	6.25	6.33	6.12	6.20	165905
2018-09-28	6.16	6.34	6.01	6.21	143994
2018-10-01	6.36	6.45	5.75	5.85	363562
2018-10-02	5.88	6.09	5.75	5.90	279491
2018-10-03	6.45	6.45	5.94	6.12	298817
2018-10-04	6.12	6.12	5.91	6.00	156024
2018-10-05	5.97	6.20	5.70	5.91	175058
2018-10-08	5.88	5.97	5.60	5.77	119175
2018-10-09	5.72	6.01	5.57	5.94	219638
2018-10-10	5.93	5.99	5.64	5.70	166754
2018-10-11	5.61	5.65	5.37	5.56	243053
2018-10-12	5.58	5.63	5.13	5.23	289698
2018-10-15	5.20	5.41	5.07	5.36	152436
2018-10-16	5.38	5.41	5.14	5.29	182947
2018-10-17	5.27	5.56	4.50	5.37	597776
2018-10-18	5.38	5.66	5.35	5.58	252830
2018-10-19	5.57	5.62	5.40	5.53	305314
2018-10-22	5.54	5.54	5.40	5.50	147706
2018-10-23	5.39	5.61	5.31	5.48	163981
2018-10-24	5.51	5.53	5.30	5.49	287226
2018-10-25	5.50	5.79	5.42	5.61	338684
2018-10-26	5.53	5.58	5.25	5.33	117410
2018-10-29	5.37	5.37	4.87	5.03	263482
2018-10-30	5.30	5.48	5.21	5.36	358774
2018-10-31	5.40	5.40	5.15	5.37	147060
2018-11-01	5.38	5.67	5.32	5.53	232245
2018-11-02	5.56	5.71	5.55	5.62	98759
2018-11-05	5.67	5.79	5.51	5.60	109762
2018-11-06	5.60	5.65	5.46	5.49	107378
2018-11-07	5.47	5.80	5.37	5.76	131314
2018-11-08	5.76	5.93	5.65	5.74	144804
2018-11-09	5.85	5.85	5.22	5.26	177456
2018-11-12	5.21	5.26	5.02	5.16	130091
2018-11-13	5.21	5.35	5.00	5.11	129737
2018-11-14	5.11	5.13	4.94	5.01	126208
2018-11-15	4.96	5.07	4.95	5.03	106974
2018-11-16	5.00	5.18	5.00	5.15	89519
2018-11-19	5.12	5.21	4.97	5.01	72816
2018-11-20	4.96	5.20	4.90	5.01	112334
2018-11-21	5.03	5.24	5.00	5.10	81830
2018-11-23	5.07	5.28	5.07	5.16	21657
2018-11-26	5.22	5.53	5.20	5.41	126043
2018-11-27	5.39	5.47	5.35	5.39	76257
2018-11-28	5.42	5.49	5.26	5.40	71232
2018-11-29	5.40	5.49	5.34	5.41	75256
2018-11-30	5.38	5.48	5.23	5.27	135123
2018-12-03	5.35	5.47	5.16	5.26	127690
2018-12-04	5.22	5.23	4.82	4.94	255891
2018-12-06	4.93	5.10	4.74	4.93	276786
2018-12-07	4.94	4.98	4.66	4.74	96956
2018-12-10	4.71	4.72	4.38	4.45	192258
2018-12-11	4.46	4.81	4.45	4.77	93128
2018-12-12	4.79	4.87	4.70	4.75	72051
2018-12-13	4.77	4.86	4.58	4.83	71318
2018-12-14	4.82	4.98	4.49	4.53	152961
2018-12-17	4.66	4.79	4.40	4.45	225803
2018-12-18	4.50	4.63	3.90	4.01	291212
2018-12-19	3.96	4.50	3.96	4.21	401783
2018-12-20	2.75	2.85	2.13	2.29	1722067
2018-12-21	2.28	2.56	2.22	2.41	694635
2018-12-24	2.38	2.51	2.30	2.39	362550
2018-12-26	2.39	2.44	2.16	2.17	484390
2018-12-27	2.11	2.35	2.08	2.34	508682
2018-12-28	2.32	2.35	2.13	2.23	349493
2018-12-31	2.25	2.40	2.24	2.39	234394
2019-01-02	2.38	2.68	2.34	2.62	260345
2019-01-03	2.61	3.11	2.61	2.81	421092
2019-01-04	2.85	2.96	2.81	2.95	218845
2019-01-07	3.08	3.39	3.00	3.14	522767
2019-01-08	3.30	3.41	3.20	3.41	528579
2019-01-09	3.37	3.47	3.27	3.42	236393
2019-01-10	3.47	3.49	3.32	3.39	206110
2019-01-11	3.40	3.41	3.25	3.35	179535
2019-01-14	3.32	3.33	3.13	3.31	265822
2019-01-15	3.32	3.35	3.20	3.24	253135
2019-01-16	3.25	3.55	3.23	3.40	564514
2019-01-17	3.39	3.64	3.34	3.36	362791
2019-01-18	3.36	3.61	3.34	3.36	229308
2019-01-22	3.34	3.45	3.30	3.40	228355
2019-01-23	3.41	3.45	3.16	3.22	284530
2019-01-24	3.22	3.45	3.13	3.23	567233
2019-01-25	3.27	3.39	3.17	3.22	229453
2019-01-28	3.21	3.37	3.11	3.13	446696
2019-01-29	3.15	3.25	3.06	3.07	222658
2019-01-30	3.08	3.19	2.91	3.15	342807
2019-01-31	3.14	3.35	2.84	2.95	579785
2019-02-01	2.95	3.03	2.69	2.82	647546
2019-02-04	2.81	3.03	2.80	2.94	284517
2019-02-05	2.90	2.98	2.85	2.89	186230
2019-02-06	2.90	2.90	2.65	2.78	1549348
2019-02-07	2.84	3.04	2.59	2.61	801468
2019-02-08	2.66	2.86	2.56	2.77	619609
2019-02-11	2.77	2.90	2.68	2.88	309944
2019-02-12	3.00	3.75	3.00	3.48	3974902
2019-02-13	3.52	3.90	3.43	3.60	1533951
2019-02-14	3.56	3.84	3.52	3.82	436349
2019-02-15	3.86	4.41	3.80	4.22	1012271
2019-02-19	4.24	4.33	3.80	4.01	575368
2019-02-20	4.01	4.14	3.88	4.00	380675
2019-02-21	4.00	4.06	3.86	3.98	186094
2019-02-22	4.00	4.39	4.00	4.35	332405
2019-02-25	4.43	4.48	4.10	4.25	272470
2019-02-26	4.21	4.36	4.15	4.28	343966
2019-02-27	4.27	4.35	4.13	4.20	181373
2019-02-28	4.21	4.23	4.04	4.09	251157
2019-03-01	4.09	4.17	4.02	4.17	171578
2019-03-04	4.20	4.36	4.05	4.26	344036
2019-03-05	4.24	4.25	4.06	4.15	152245
2019-03-06	4.13	4.21	3.89	4.17	643296
2019-03-07	4.16	4.17	3.94	3.95	523483
2019-03-08	3.97	4.04	3.87	4.01	227581
2019-03-11	4.03	4.17	3.89	3.89	186307
2019-03-12	3.91	4.02	3.87	3.93	204368
2019-03-13	3.98	3.99	3.87	3.89	182595
2019-03-14	3.97	4.03	3.90	3.93	386049
2019-03-15	3.92	4.09	3.90	3.99	776718
2019-03-18	4.02	4.34	4.00	4.24	612924
2019-03-19	4.27	4.36	3.94	3.97	602858
2019-03-20	4.04	4.13	3.87	3.90	383392
2019-03-21	3.95	3.95	3.41	3.50	1222308
2019-03-22	3.55	3.64	3.29	3.31	624511
2019-03-25	3.35	3.39	3.09	3.30	1025662
2019-03-26	3.40	3.83	3.30	3.35	1031140
2019-03-27	3.40	3.55	3.22	3.54	829945
2019-03-28	3.54	3.56	3.28	3.29	854250
2019-03-29	3.35	3.96	3.22	3.79	1641947
2019-04-01	4.00	4.19	3.80	4.07	2146205
2019-04-02	6.26	6.31	5.01	5.06	24993123
2019-04-03	5.16	5.25	4.78	5.12	3474460
2019-04-04	5.22	5.29	5.00	5.19	1255707
2019-04-05	5.22	5.27	5.01	5.08	878457
2019-04-08	4.85	5.24	4.81	5.14	1028979
2019-04-09	5.10	5.19	5.00	5.11	547752
2019-04-10	5.05	5.24	5.01	5.24	661815
2019-04-11	5.20	5.36	4.88	4.97	1259926
2019-04-12	4.97	5.02	4.80	4.93	786903
2019-04-15	5.00	5.02	4.66	4.95	1017045
2019-04-16	4.93	4.97	4.68	4.85	905864
2019-04-17	4.83	4.90	4.50	4.68	1200402
2019-04-18	4.64	4.70	4.47	4.62	613474
2019-04-22	4.57	4.62	4.40	4.58	481034
2019-04-23	4.50	4.84	4.38	4.73	801486
2019-04-24	4.71	4.90	4.58	4.78	484191
2019-04-25	4.75	4.77	4.62	4.66	306238
2019-04-26	4.65	4.72	4.53	4.70	303917
2019-04-29	4.70	4.78	4.62	4.67	339723
2019-04-30	4.69	4.70	4.47	4.63	307914
2019-05-01	4.62	4.63	4.47	4.48	366007
2019-05-02	4.43	4.59	4.32	4.46	482766
2019-05-03	4.48	4.94	4.48	4.87	754997
2019-05-06	4.78	4.99	4.72	4.79	870957
2019-05-07	4.73	4.85	4.71	4.80	410780
2019-05-08	4.82	5.10	4.73	5.02	778068
2019-05-09	4.88	5.27	4.87	5.17	836515
2019-05-10	5.24	5.42	4.87	4.95	2697625
2019-05-13	4.77	4.84	4.56	4.75	834231
2019-05-14	4.78	4.82	4.36	4.40	1477935
2019-05-15	4.34	4.49	4.22	4.45	813225
2019-05-16	4.08	4.50	4.00	4.22	2171816
2019-05-17	4.17	4.38	4.03	4.03	3811839
2019-05-20	4.09	4.23	4.05	4.18	1090769
2019-05-21	4.25	4.35	4.21	4.34	1097884
2019-05-22	4.45	4.74	4.34	4.70	1444935
2019-05-23	4.72	4.74	4.60	4.70	954428
2019-05-24	4.73	4.73	4.37	4.60	1244346
2019-05-28	4.57	4.72	4.41	4.46	1133246
2019-05-29	4.40	4.51	4.35	4.39	928700
2019-05-30	4.37	4.45	4.25	4.38	576085
2019-05-31	4.31	4.39	4.14	4.15	944377
2019-06-03	4.18	4.23	4.01	4.20	871538
2019-06-04	4.31	4.44	4.15	4.39	854833
2019-06-05	4.44	4.44	4.23	4.31	632952
2019-06-06	4.00	4.14	3.63	3.77	4394071
2019-06-07	3.81	3.85	3.53	3.78	1385987
2019-06-10	3.83	3.91	3.65	3.77	1078922
2019-06-11	3.80	3.81	3.46	3.62	1896627
2019-06-12	3.58	3.58	3.48	3.52	823744
2019-06-13	3.55	3.85	3.53	3.84	924488
2019-06-14	3.89	3.99	3.65	3.77	876165
2019-06-17	3.78	3.91	3.75	3.82	616727
2019-06-18	3.85	3.85	3.72	3.75	707032
2019-06-19	3.76	3.81	3.60	3.63	895092
2019-06-20	3.66	3.77	3.59	3.65	620146
2019-06-21	3.64	3.70	3.57	3.68	864817
2019-06-24	3.68	3.72	3.55	3.69	424253
2019-06-25	3.70	3.71	3.56	3.63	561495
2019-06-26	3.64	3.70	3.54	3.59	530724
2019-06-27	3.61	3.76	3.57	3.74	444820
2019-06-28	3.76	4.00	3.69	3.87	1631964
2019-07-01	3.92	4.05	3.65	3.69	1456990
2019-07-02	3.70	3.87	3.61	3.86	735917
2019-07-03	3.86	3.86	3.71	3.72	436733
2019-07-05	3.72	3.78	3.58	3.59	982799
2019-07-08	3.59	3.77	3.56	3.77	924095
2019-07-09	3.78	4.09	3.71	4.03	1187104
2019-07-10	4.04	4.07	3.86	4.02	690976
2019-07-11	3.99	4.05	3.90	3.90	420269
2019-07-12	3.91	4.10	3.85	4.07	633099
2019-07-15	4.07	4.12	3.98	4.04	541517
2019-07-16	4.00	4.15	3.98	4.05	391186
2019-07-17	4.05	4.09	3.95	4.02	313493
2019-07-18	4.02	4.08	3.86	3.89	662422
2019-07-19	3.89	3.95	3.87	3.89	555797
2019-07-22	3.88	3.94	3.71	3.73	450289
2019-07-23	3.76	3.76	3.62	3.63	552634
2019-07-24	3.63	3.75	3.53	3.71	608915
2019-07-25	3.71	3.72	3.63	3.64	229698
2019-07-26	3.61	3.68	3.58	3.64	531182
2019-07-29	3.65	3.70	3.50	3.55	462272
2019-07-30	3.53	3.66	3.49	3.61	398348
2019-07-31	3.61	3.74	3.60	3.62	544837
2019-08-01	3.61	3.65	3.52	3.55	479167
2019-08-02	3.53	3.57	3.47	3.48	447947
2019-08-05	3.45	3.46	3.25	3.26	642650
2019-08-06	3.27	3.37	3.11	3.19	783789
2019-08-07	3.13	3.37	3.03	3.35	573528
2019-08-08	3.49	3.63	3.39	3.47	569559
2019-08-09	3.46	3.64	3.46	3.48	412816
2019-08-12	3.53	3.86	3.48	3.71	957776
2019-08-13	3.71	3.86	3.66	3.86	756190
2019-08-14	3.80	3.96	3.72	3.92	464367
2019-08-15	3.94	3.98	3.77	3.90	541259
2019-08-16	3.90	4.07	3.90	3.95	625822
2019-08-19	4.02	4.11	3.94	4.10	473367
2019-08-20	4.10	4.19	3.96	4.06	553949
2019-08-21	4.10	4.15	3.94	4.06	735167
2019-08-22	4.16	4.20	3.97	4.08	628617
2019-08-23	4.03	4.17	4.00	4.04	515793
2019-08-26	4.07	4.46	4.05	4.35	1084395
2019-08-27	4.40	4.45	4.08	4.18	1013709
2019-08-28	4.18	4.44	4.18	4.32	968989
2019-08-29	4.33	4.45	4.32	4.42	700731
2019-08-30	4.45	4.52	4.37	4.48	631682
2019-09-03	4.45	4.47	4.26	4.30	599452
2019-09-04	4.34	4.40	4.14	4.23	560077
2019-09-05	4.29	4.40	4.19	4.38	777673
2019-09-06	4.40	4.81	4.40	4.70	1232230
2019-09-09	4.70	5.15	4.50	5.04	1415454
2019-09-10	5.06	5.48	5.05	5.22	1371598
2019-09-11	5.26	5.48	5.21	5.39	1042503
2019-09-12	5.41	5.47	5.15	5.22	1087981
2019-09-13	5.22	5.29	5.03	5.10	753845
2019-09-16	5.10	5.32	5.09	5.13	907916
2019-09-17	5.12	5.39	5.09	5.24	558237
2019-09-18	5.25	5.35	5.21	5.29	565743
2019-09-19	5.31	5.38	5.22	5.25	478662
2019-09-20	5.25	5.34	5.10	5.32	3181864
2019-09-23	5.33	5.45	5.08	5.18	783126
2019-09-24	5.17	5.20	4.98	5.08	968749
2019-09-25	5.07	5.10	4.73	4.81	1335629
2019-09-26	4.75	4.84	4.52	4.61	1056089
2019-09-27	4.64	4.75	4.55	4.64	784827
2019-09-30	4.62	4.65	4.38	4.45	1002008
2019-10-01	4.44	4.55	4.40	4.45	636094
2019-10-02	4.41	4.50	4.30	4.42	993769
2019-10-03	4.43	4.44	4.15	4.17	1616702
2019-10-04	4.17	4.19	4.04	4.14	706046
2019-10-07	4.13	4.18	3.98	4.09	660525
2019-10-08	4.02	4.09	3.88	3.96	597706
2019-10-09	3.97	4.00	3.77	3.89	442107
2019-10-10	3.86	3.97	3.82	3.90	442386
2019-10-11	3.95	4.06	3.91	3.96	604987
2019-10-14	3.95	4.02	3.88	3.91	291879
2019-10-15	3.93	4.26	3.90	4.17	836135
2019-10-16	4.18	4.44	4.15	4.34	758834
2019-10-17	4.36	4.78	4.35	4.42	929929
2019-10-18	4.43	4.49	4.31	4.48	427531
2019-10-21	4.48	4.89	4.35	4.77	753016
2019-10-22	4.92	5.03	4.45	4.78	881003
2019-10-23	4.73	4.80	4.55	4.71	526255
2019-10-24	4.70	4.80	4.57	4.68	410965
2019-10-25	4.68	4.86	4.63	4.77	309245
2019-10-28	4.77	4.90	4.70	4.76	422391
2019-10-29	4.76	5.15	4.69	4.94	632723
2019-10-30	4.94	5.03	4.78	4.91	430267
2019-10-31	4.89	4.92	4.72	4.89	356113
2019-11-01	4.89	5.05	4.83	4.97	369586
2019-11-04	5.00	5.25	4.97	5.15	683579
2019-11-05	5.15	5.22	5.08	5.14	353304
2019-11-06	5.15	5.23	4.88	4.98	727720
2019-11-07	5.04	5.08	4.48	4.52	1295570
2019-11-08	4.61	4.64	4.25	4.31	940194
2019-11-11	4.25	4.47	4.17	4.39	716374
2019-11-12	4.40	4.47	4.18	4.19	811937
2019-11-13	4.16	4.45	4.15	4.33	545736
2019-11-14	4.32	4.35	4.02	4.05	834260
2019-11-15	4.06	4.20	3.95	4.14	639091
2019-11-18	4.15	4.16	3.94	4.07	684265
2019-11-19	4.09	4.36	4.06	4.30	602567
2019-11-20	4.32	4.59	4.21	4.32	1253781
2019-11-21	4.30	4.52	4.25	4.46	791864
2019-11-22	4.49	4.54	4.42	4.48	488425
2019-11-25	4.53	4.58	4.40	4.43	599219
2019-11-26	4.38	4.57	4.37	4.57	713087
2019-11-27	4.57	4.73	4.50	4.71	711438
2019-11-29	4.65	4.95	4.65	4.75	294375
2019-12-02	4.78	4.79	4.52	4.69	406737
2019-12-03	4.62	4.77	4.31	4.36	829538
2019-12-04	4.40	4.43	4.18	4.23	906538
2019-12-05	4.25	4.35	4.08	4.13	742980
2019-12-06	4.17	4.35	4.07	4.32	834541
2019-12-09	4.30	4.39	4.12	4.15	609358
2019-12-10	4.11	4.17	4.05	4.09	776358
2019-12-11	4.09	4.18	4.06	4.17	585604
2019-12-12	4.17	4.20	4.06	4.14	601811
2019-12-13	4.13	4.18	4.06	4.08	474269
2019-12-16	4.13	4.13	3.90	3.98	967775
2019-12-17	4.04	4.10	3.85	4.06	775929
2019-12-18	4.08	4.22	4.05	4.15	644847
2019-12-19	4.17	4.26	4.11	4.17	677857
2019-12-20	4.21	4.25	4.06	4.23	1430451
2019-12-23	4.28	4.29	4.16	4.22	666325
2019-12-24	4.20	4.20	4.08	4.09	236304
2019-12-26	4.08	4.15	3.98	4.05	587026
2019-12-27	4.04	4.04	3.89	3.95	475528
2019-12-30	3.95	3.97	3.88	3.92	612209
2019-12-31	3.91	4.07	3.91	4.00	911247
2020-01-02	4.04	4.04	3.86	3.94	695414
2020-01-03	3.88	3.88	3.75	3.76	689858
2020-01-06	3.77	3.78	3.56	3.67	700152
2020-01-07	3.83	3.92	3.68	3.76	867519
2020-01-08	3.78	3.80	3.63	3.72	776265
2020-01-09	4.15	4.62	4.10	4.40	3150780
2020-01-10	4.50	4.62	4.43	4.51	1266949
2020-01-13	4.48	4.60	4.29	4.35	948278
2020-01-14	4.32	4.50	4.24	4.44	692597
2020-01-15	4.44	4.53	4.33	4.40	514079
2020-01-16	4.44	4.64	4.44	4.59	834948
2020-01-17	4.61	4.65	4.39	4.46	756728
2020-01-21	4.45	4.47	4.28	4.44	730818
2020-01-22	4.44	4.64	4.44	4.57	580832
2020-01-23	4.54	4.60	4.44	4.54	476737
2020-01-24	4.54	4.59	4.16	4.26	1080599
2020-01-27	4.16	4.30	4.08	4.16	477374
2020-01-28	4.17	4.25	4.00	4.10	799716
2020-01-29	4.10	4.18	4.07	4.14	573741
2020-01-30	4.11	4.14	3.95	4.08	1149101
2020-01-31	4.05	4.08	3.90	3.96	479764
2020-02-03	4.01	4.06	3.88	4.01	446771
2020-02-04	4.08	4.11	3.88	3.96	658146
2020-02-05	3.99	4.19	3.99	4.09	529479
2020-02-06	4.15	4.15	3.96	4.00	686081
2020-02-07	3.38	3.54	3.30	3.32	8379579
2020-02-10	3.33	3.46	3.33	3.46	2000387
2020-02-11	3.55	3.64	3.43	3.59	4968433
2020-02-12	3.80	3.80	3.56	3.58	3293626
2020-02-13	3.60	3.64	3.45	3.51	2168701
2020-02-14	3.53	3.56	3.46	3.51	1269229
2020-02-18	3.55	3.72	3.49	3.71	2815901
2020-02-19	3.71	3.94	3.60	3.87	2452783
2020-02-20	3.85	3.98	3.78	3.93	1769498
2020-02-21	3.93	3.94	3.67	3.67	2295304
2020-02-24	3.52	3.67	3.40	3.50	2107103
2020-02-25	3.52	3.62	3.15	3.33	2783270
2020-02-26	3.35	3.41	3.15	3.19	1538176
2020-02-27	3.13	3.19	2.92	2.92	2294039
2020-02-28	3.15	3.20	2.82	2.92	3806522
2020-03-02	3.00	3.06	2.88	2.97	1930053
2020-03-03	3.10	3.22	2.93	3.00	3347162
2020-03-04	3.07	3.70	3.07	3.39	5562758
2020-03-05	3.31	3.44	3.15	3.20	2856474
2020-03-06	3.10	3.17	2.93	2.99	2539431
2020-03-09	2.79	2.91	2.59	2.67	2439967
2020-03-10	2.86	2.86	2.26	2.59	3628723
2020-03-11	2.48	2.57	2.29	2.31	1248886
2020-03-12	1.85	2.43	1.76	2.19	5155579
2020-03-13	2.40	2.42	1.92	2.16	3534747
2020-03-16	1.84	1.99	1.77	1.80	2465827
2020-03-17	1.83	2.05	1.73	2.00	2992932
2020-03-18	1.89	1.94	1.45	1.50	3348766
2020-03-19	1.55	2.36	1.54	2.11	3792451
2020-03-20	2.35	2.55	2.09	2.21	6165269
2020-03-23	2.49	3.49	2.33	3.06	14843839
2020-03-24	3.05	3.20	2.60	2.88	5013303
2020-03-25	2.98	3.45	2.86	2.98	3784066
2020-03-26	2.95	3.11	2.82	3.11	2603988
2020-03-27	2.97	3.23	2.86	3.10	2572386
2020-03-30	3.13	3.15	2.78	2.87	2567848
2020-03-31	2.84	2.93	2.66	2.88	2042049
2020-04-01	2.74	2.77	2.44	2.46	1650610
2020-04-02	2.52	2.61	2.42	2.59	1160155
2020-04-03	2.58	3.12	2.50	3.09	4635233
2020-04-06	3.25	3.35	3.10	3.18	2955538
2020-04-07	3.17	3.25	2.86	2.94	2258663
2020-04-08	2.98	2.98	2.76	2.77	1363342
2020-04-09	2.80	2.93	2.61	2.73	2584955
2020-04-13	2.75	2.86	2.68	2.73	1766468
2020-04-14	2.77	2.95	2.69	2.84	2457763
2020-04-15	2.78	2.82	2.64	2.75	1644247
2020-04-16	2.79	2.86	2.66	2.70	1309448
2020-04-17	2.83	2.83	2.68	2.69	1152143
2020-04-20	2.67	2.94	2.63	2.80	1947893
2020-04-21	2.78	2.84	2.55	2.67	1973229
2020-04-22	2.69	2.77	2.58	2.67	1440166
2020-04-23	2.69	2.89	2.66	2.83	2341524
2020-04-24	2.84	3.13	2.79	3.06	2598098
2020-04-27	3.10	3.35	3.07	3.18	2615967
2020-04-28	3.21	3.27	2.89	2.93	2857719
2020-04-29	3.00	3.11	2.87	3.09	1965016
2020-04-30	3.08	3.17	2.93	2.95	2545183
2020-05-01	2.91	3.01	2.73	3.01	2132615
2020-05-04	2.96	3.20	2.90	3.14	1732092
2020-05-05	3.16	3.24	3.10	3.17	1890241
2020-05-06	3.16	3.25	3.09	3.20	1754530
2020-05-07	2.90	2.92	2.61	2.62	6592646
2020-05-08	2.70	2.70	2.37	2.42	6326741
2020-05-11	2.46	2.73	2.40	2.67	3772595
2020-05-12	2.70	2.83	2.55	2.55	2735575
2020-05-13	2.55	2.60	2.37	2.49	2201962
2020-05-14	2.44	2.59	2.36	2.49	1703302
2020-05-15	2.49	2.66	2.42	2.62	1719741
2020-05-18	2.69	2.79	2.56	2.60	2172707
2020-05-19	2.65	2.75	2.57	2.62	1365862
2020-05-20	2.67	2.79	2.59	2.76	1558172
2020-05-21	3.04	3.13	2.77	2.91	5391593
2020-05-22	2.93	2.96	2.76	2.84	2277113
2020-05-26	2.98	3.12	2.88	2.94	4544678
2020-05-27	3.07	3.07	2.77	3.03	3184751
2020-05-28	2.98	3.04	2.83	2.86	2773873
2020-05-29	2.98	3.40	2.89	3.29	10762020
2020-06-01	3.29	3.32	2.98	3.06	5793283
2020-06-02	3.06	3.13	2.90	2.90	4362621
2020-06-03	2.94	3.00	2.83	2.86	3539423
2020-06-04	3.02	3.18	2.91	3.10	4028648
2020-06-05	3.12	3.17	2.94	2.98	3308856
2020-06-08	3.00	3.11	2.93	3.06	2377613
2020-06-09	3.02	3.14	2.97	3.02	1931619
2020-06-10	3.02	3.06	2.89	2.90	2118589
2020-06-11	2.79	3.02	2.73	2.80	3396717
2020-06-12	2.95	2.98	2.81	2.92	2359468
2020-06-15	2.86	3.09	2.82	3.09	2141546
2020-06-16	3.09	3.12	2.96	3.09	2246538
2020-06-17	3.09	3.10	2.94	2.96	1876035
2020-06-18	2.97	3.04	2.91	2.94	1540924
2020-06-19	2.97	2.98	2.87	2.87	2286348
2020-06-22	2.89	2.95	2.76	2.95	2566011
2020-06-23	2.94	3.05	2.91	2.96	2474293
2020-06-24	2.94	2.97	2.79	2.85	1912399
2020-06-25	2.95	3.03	2.85	2.97	2514734
2020-06-26	2.97	2.99	2.87	2.97	3137164
2020-06-29	2.99	3.03	2.91	2.95	2054405
2020-06-30	2.93	2.96	2.85	2.93	3053739
2020-07-01	2.90	2.94	2.83	2.85	2815853
2020-07-02	2.90	2.94	2.82	2.89	1679869
2020-07-06	2.90	2.95	2.81	2.82	1966209
2020-07-07	2.82	2.99	2.78	2.94	2616939
2020-07-08	2.94	3.03	2.87	2.89	1830882
2020-07-09	2.95	2.97	2.86	2.87	1723173
2020-07-10	2.88	2.89	2.80	2.83	2268922
2020-07-13	2.86	2.93	2.76	2.76	2069158
2020-07-14	2.75	2.82	2.71	2.82	1892553
2020-07-15	2.85	2.94	2.77	2.90	2269351
2020-07-16	2.88	3.12	2.85	3.09	3200206
2020-07-17	3.06	3.35	3.01	3.18	4859176
2020-07-20	3.25	3.38	3.18	3.29	2298294
2020-07-21	3.33	3.33	3.14	3.19	2858325
2020-07-22	3.18	3.24	3.02	3.02	1096922
2020-07-23	3.04	3.12	2.91	2.96	1732175
2020-07-24	2.93	2.98	2.88	2.90	954693
2020-07-27	2.93	2.96	2.77	2.88	2043005
2020-07-28	2.83	2.88	2.78	2.79	1379818
2020-07-29	2.86	2.91	2.79	2.84	4279989
2020-07-30	3.33	4.20	3.21	3.74	56646955
2020-07-31	3.72	4.13	3.55	3.57	15743676
2020-08-03	3.61	3.62	3.25	3.38	6588073
2020-08-04	3.43	3.47	3.31	3.37	4069615
2020-08-05	3.47	3.70	3.32	3.56	9362581
2020-08-06	3.05	3.12	2.82	2.86	12000507
2020-08-07	2.91	2.98	2.85	2.90	4243839
2020-08-10	2.94	3.10	2.79	3.04	6373913
2020-08-11	3.04	3.04	2.86	2.87	3706676
2020-08-12	2.93	2.96	2.80	2.91	3192584
2020-08-13	2.90	3.04	2.84	3.03	3427393
2020-08-14	3.03	3.20	3.02	3.12	3762754
2020-08-17	3.13	3.15	3.03	3.12	2272021
2020-08-18	3.14	3.15	3.04	3.13	2053475
2020-08-19	2.85	2.98	2.70	2.83	6173591
2020-08-20	2.80	2.81	2.65	2.66	3803219
2020-08-21	2.72	2.74	2.47	2.52	3668254
2020-08-24	3.69	3.71	2.82	2.87	88288921
2020-08-25	2.87	2.89	2.65	2.83	13724536
2020-08-26	2.71	2.80	2.62	2.79	7554036
2020-08-27	2.78	2.88	2.66	2.75	5371691
2020-08-28	2.75	2.84	2.69	2.75	4212053
2020-08-31	2.72	2.73	2.54	2.55	6007050
2020-09-01	2.55	2.55	2.35	2.40	6511187
2020-09-02	2.32	2.44	2.26	2.28	3959167
2020-09-03	2.40	2.44	2.20	2.23	8950665
2020-09-04	2.20	2.25	2.04	2.22	3833020
2020-09-08	2.20	2.29	2.11	2.29	2740752
2020-09-09	2.29	2.32	2.21	2.21	1817646
2020-09-10	2.24	2.38	2.22	2.28	2787832
2020-09-11	2.32	2.32	2.16	2.24	2262687
2020-09-14	2.24	2.40	2.19	2.37	2786676
2020-09-15	2.35	2.39	2.25	2.34	2266694
2020-09-16	2.34	2.46	2.31	2.40	2338133
2020-09-17	2.39	2.48	2.34	2.41	1966124
2020-09-18	2.40	2.44	2.35	2.38	2759441
2020-09-21	2.35	2.37	2.22	2.26	2383529
2020-09-22	2.26	2.26	2.14	2.23	2390898
2020-09-23	2.23	2.24	2.09	2.12	1912273
2020-09-24	2.06	2.11	1.98	2.04	2534985
2020-09-25	2.08	2.20	2.02	2.18	1858213
2020-09-28	2.18	2.22	2.11	2.17	1487364
2020-09-29	2.17	2.24	2.10	2.20	1274004
2020-09-30	2.19	2.63	2.17	2.39	12848005
2020-10-01	2.41	2.41	2.15	2.23	5517958
2020-10-02	2.21	2.56	2.21	2.49	7882854
2020-10-05	2.56	2.70	2.43	2.49	6858721
2020-10-06	2.53	2.55	2.39	2.42	3889050
2020-10-07	2.50	2.67	2.47	2.56	5030866
2020-10-08	2.62	2.62	2.47	2.50	3223753
2020-10-09	2.52	2.55	2.47	2.49	2042681
2020-10-12	2.53	2.54	2.42	2.42	1934453
2020-10-13	2.41	2.43	2.33	2.41	2522189
2020-10-14	2.39	2.40	2.27	2.29	3092957
2020-10-15	2.26	2.35	2.22	2.34	1757815
2020-10-16	2.33	2.36	2.25	2.27	2150402
2020-10-19	2.32	2.34	2.21	2.24	2304287
2020-10-20	2.25	2.25	2.20	2.20	1440989
2020-10-21	2.21	2.25	2.16	2.17	2341169
2020-10-22	2.22	2.34	2.18	2.29	2712938
2020-10-23	2.28	2.32	2.21	2.25	1524101
2020-10-26	2.23	2.29	2.16	2.20	1416103
2020-10-27	2.20	2.21	2.12	2.13	2041888
2020-10-28	2.10	2.10	2.01	2.06	1648625
2020-10-29	2.05	2.08	2.02	2.03	1895375
2020-10-30	2.03	2.05	1.92	1.99	2030511
2020-11-02	2.02	2.08	2.00	2.08	1017606
2020-11-03	2.10	2.12	2.04	2.08	1268771
2020-11-04	2.09	2.22	2.09	2.14	1715649
2020-11-05	2.14	2.16	2.08	2.11	2342317
2020-11-06	2.02	2.05	1.87	1.91	6344299
2020-11-09	1.85	1.87	1.73	1.81	3778976
2020-11-10	1.82	1.91	1.76	1.82	2360792
2020-11-11	1.84	1.87	1.80	1.83	1288799
2020-11-12	1.86	1.97	1.85	1.90	2163671
2020-11-13	1.91	1.95	1.87	1.92	1282013
2020-11-16	1.95	1.98	1.88	1.90	1753872
2020-11-17	1.92	1.92	1.87	1.88	1279716
2020-11-18	1.90	1.92	1.82	1.82	2102940
2020-11-19	1.82	1.84	1.78	1.80	1548313
2020-11-20	1.80	1.89	1.78	1.85	2182194
2020-11-23	1.87	1.89	1.82	1.82	2899441
2020-11-24	1.83	1.88	1.81	1.85	2666432
2020-11-25	1.86	1.89	1.83	1.83	1701586
2020-11-27	1.86	1.93	1.85	1.90	2226500
2020-11-30	1.95	2.05	1.90	2.04	4018849
2020-12-01	2.04	2.12	1.97	2.01	2561599
2020-12-02	1.99	2.00	1.93	1.99	1758149
2020-12-03	1.98	2.02	1.93	1.97	2102224
2020-12-04	1.98	2.03	1.95	2.00	2229577
2020-12-07	2.02	2.03	1.93	1.96	2479618
2020-12-08	1.96	2.20	1.91	2.09	10631666
2020-12-09	2.22	2.37	2.11	2.22	13448263
2020-12-10	2.17	2.31	2.10	2.19	5224539
2020-12-11	2.20	2.23	2.05	2.06	3391035
2020-12-14	2.11	2.15	2.03	2.12	4118223
2020-12-15	2.18	2.26	2.07	2.10	2543718
2020-12-16	2.10	2.11	2.04	2.06	2018249
2020-12-17	2.16	2.17	2.06	2.14	2954382
2020-12-18	2.15	2.16	2.06	2.06	4550707
2020-12-21	2.14	2.28	2.11	2.25	6191185
2020-12-22	2.27	2.28	2.17	2.22	3205173
2020-12-23	2.19	2.22	2.13	2.19	2734282
2020-12-24	2.19	2.20	2.11	2.15	2257384
2020-12-28	2.15	2.16	2.07	2.07	4004254
2020-12-29	2.08	2.10	1.95	1.96	4145415
2020-12-30	1.99	2.04	1.99	2.01	1502056
2020-12-31	2.03	2.04	1.92	1.95	3297605
2021-01-04	2.02	2.12	1.98	2.11	4153589
2021-01-05	2.13	2.19	2.11	2.15	2834065
2021-01-06	2.15	2.22	2.04	2.08	3957315
2021-01-07	2.12	2.20	2.10	2.15	2749600
2021-01-08	2.17	2.18	2.09	2.14	2658501
2021-01-11	2.14	2.15	2.07	2.12	2579129
2021-01-12	2.10	2.12	2.07	2.11	2472338
2021-01-13	2.11	2.11	2.05	2.06	2760295
2021-01-14	2.09	2.12	2.05	2.11	2325269
2021-01-15	2.11	2.14	2.05	2.06	2262500
2021-01-19	2.17	2.38	2.10	2.24	14111219
2021-01-20	2.30	2.47	2.29	2.38	6923832
2021-01-21	2.44	2.45	2.31	2.42	2985579
2021-01-22	2.39	2.43	2.33	2.43	2757542
2021-01-25	2.45	2.50	2.35	2.47	4477572
2021-01-26	2.56	2.57	2.45	2.46	4351130
2021-01-27	2.42	2.46	2.24	2.26	4616603
2021-01-28	2.30	2.30	2.16	2.17	3332085
2021-01-29	2.17	2.27	2.15	2.22	2750308
2021-02-01	2.35	2.48	2.28	2.45	5049040
2021-02-02	2.46	2.49	2.37	2.44	3359402
2021-02-03	2.48	2.90	2.44	2.70	8795105
2021-02-04	2.61	2.74	2.56	2.66	4499960
2021-02-05	2.68	2.68	2.49	2.60	3575316
2021-02-08	2.63	2.74	2.60	2.74	5675934
2021-02-09	2.95	2.99	2.79	2.95	7629045
2021-02-10	3.03	3.11	2.77	2.88	7245781
2021-02-11	2.91	2.95	2.77	2.89	4994364
2021-02-12	2.89	2.90	2.78	2.79	2822687
2021-02-16	2.85	2.86	2.65	2.65	4349064
2021-02-17	2.69	2.70	2.47	2.63	3457131
2021-02-18	2.67	2.69	2.49	2.64	4157001
2021-02-19	2.69	2.72	2.58	2.60	3517009
2021-02-22	2.59	2.62	2.55	2.56	2378308
2021-02-23	2.47	2.50	2.22	2.47	3983995
2021-02-24	2.48	2.55	2.43	2.48	2093641
2021-02-25	2.50	2.50	2.30	2.35	3271688
2021-02-26	2.38	2.41	2.26	2.31	2299387
2021-03-01	2.36	2.46	2.32	2.42	2813919
2021-03-02	2.41	2.44	2.36	2.37	1718435
2021-03-03	2.44	2.44	2.28	2.35	3463644
2021-03-04	2.32	2.34	2.12	2.23	3478707
2021-03-05	2.22	2.24	1.96	2.09	3982510
2021-03-08	2.10	2.16	2.02	2.04	2092198
2021-03-09	2.07	2.16	2.06	2.14	2090205
2021-03-10	2.16	2.21	2.10	2.12	2225636
2021-03-11	2.15	2.21	2.13	2.16	1881977
2021-03-12	2.15	2.16	2.00	2.12	3417963
2021-03-15	2.15	2.17	2.10	2.15	2417134
2021-03-16	2.15	2.21	2.06	2.11	3491046
2021-03-17	2.08	2.09	2.00	2.08	3011764
2021-03-18	2.02	2.17	1.99	2.07	5210584
2021-03-19	2.05	2.15	2.03	2.12	2235020
2021-03-22	2.15	2.15	2.07	2.08	2032212
2021-03-23	2.10	2.15	2.03	2.05	2208572
2021-03-24	2.08	2.09	1.95	1.98	2938322
2021-03-25	2.00	2.08	1.97	2.05	2550696
2021-03-26	1.96	1.97	1.80	1.81	6229678
2021-03-29	1.84	1.88	1.65	1.67	7811021
2021-03-30	1.66	1.75	1.57	1.71	4218398
2021-03-31	1.74	1.82	1.72	1.76	3804412
2021-04-01	1.79	1.85	1.74	1.83	1411405
2021-04-05	1.85	1.86	1.76	1.83	1620251
2021-04-06	1.83	1.85	1.77	1.78	1382986
2021-04-07	1.79	1.88	1.76	1.79	2145997
2021-04-08	1.83	1.87	1.76	1.87	1396911
2021-04-09	1.85	1.85	1.75	1.76	1570552
2021-04-12	1.77	1.81	1.67	1.78	2957960
2021-04-13	1.78	1.79	1.69	1.71	1337817
2021-04-14	1.72	1.78	1.69	1.72	1479719
2021-04-15	1.72	1.78	1.66	1.73	2583684
2021-04-16	1.71	1.71	1.64	1.65	2275269
2021-04-19	1.62	1.65	1.56	1.64	2375976
2021-04-20	1.63	1.63	1.45	1.51	5284700
2021-04-21	1.52	1.81	1.48	1.74	7382498
2021-04-22	1.80	1.94	1.77	1.90	9868400
2021-04-23	1.93	1.95	1.84	1.90	4220624
2021-04-26	1.92	1.94	1.85	1.86	2221497
2021-04-27	1.87	1.95	1.82	1.90	1686380
2021-04-28	2.36	2.63	2.06	2.07	241794380
2021-04-29	2.07	2.16	1.96	2.05	18246149
2021-04-30	2.01	2.07	1.92	1.96	5318886
2021-05-03	1.97	2.00	1.88	1.91	5038339
2021-05-04	1.88	1.88	1.78	1.85	4492161
2021-05-05	1.87	1.88	1.73	1.75	3637695
2021-05-06	1.76	1.77	1.62	1.64	4157082
2021-05-07	1.68	1.83	1.66	1.74	5066706
2021-05-10	1.72	1.73	1.63	1.67	2883788
2021-05-11	1.61	1.76	1.61	1.73	3194274
2021-05-12	1.72	1.76	1.67	1.67	3314021
2021-05-13	1.70	1.74	1.60	1.62	4063730
2021-05-14	1.63	1.79	1.61	1.72	2925150
2021-05-17	1.72	1.82	1.71	1.73	2912636
2021-05-18	1.74	1.84	1.74	1.77	2147786
2021-05-19	1.76	1.77	1.71	1.76	1762260
2021-05-20	1.77	1.81	1.72	1.76	1682240
2021-05-21	1.78	1.82	1.74	1.76	1521805
2021-05-24	1.76	1.77	1.69	1.71	2115150
2021-05-25	1.71	1.72	1.63	1.64	2572945
2021-05-26	1.62	1.72	1.61	1.72	2062088
2021-05-27	1.71	1.76	1.70	1.74	2526883
2021-05-28	1.75	1.79	1.73	1.75	1646237
2021-06-01	1.69	1.77	1.67	1.75	3305081
2021-06-02	1.74	1.77	1.70	1.75	2206719
2021-06-03	1.72	1.76	1.71	1.73	2302202
2021-06-04	1.74	1.76	1.71	1.74	1984475
2021-06-07	1.74	1.80	1.71	1.76	3433294
2021-06-08	1.76	1.83	1.75	1.81	2753838
2021-06-09	1.80	1.88	1.80	1.84	2214173
2021-06-10	1.84	1.87	1.79	1.85	1495296
2021-06-11	1.85	1.87	1.81	1.82	1236390
2021-06-14	1.83	1.88	1.82	1.84	1735727
2021-06-15	1.85	1.90	1.77	1.78	1891383
2021-06-16	1.78	1.81	1.74	1.80	1540972
2021-06-17	1.80	1.83	1.77	1.79	1530631
2021-06-18	1.77	1.79	1.71	1.72	2818826
2021-06-21	1.72	1.73	1.64	1.67	2796308
2021-06-22	1.69	1.69	1.62	1.65	1881821
2021-06-23	1.66	1.68	1.64	1.66	1409766
2021-06-24	1.67	1.69	1.65	1.65	1452303
2021-06-25	1.66	1.75	1.66	1.72	13550508
2021-06-28	1.74	1.75	1.66	1.67	1461510
2021-06-29	1.68	1.68	1.60	1.62	2520937
2021-06-30	1.63	1.63	1.58	1.60	2023615
2021-07-01	1.61	1.61	1.57	1.59	1707294
2021-07-02	1.59	1.61	1.52	1.55	2589180
2021-07-06	1.57	1.57	1.50	1.51	2516507
2021-07-07	1.50	1.52	1.46	1.48	3081979
2021-07-08	1.45	1.46	1.38	1.43	1885788
2021-07-09	1.45	1.50	1.43	1.50	1287275
2021-07-12	1.50	1.52	1.43	1.44	1347259
2021-07-13	1.43	1.46	1.40	1.45	1694950
2021-07-14	1.46	1.51	1.43	1.45	2853611
2021-07-15	1.42	1.49	1.42	1.48	2137064
2021-07-16	1.47	1.55	1.46	1.53	1813247
2021-07-19	1.52	1.56	1.50	1.55	1791990
2021-07-20	1.59	1.59	1.53	1.58	1528907
2021-07-21	1.55	1.61	1.53	1.59	1837417
2021-07-22	1.59	1.63	1.54	1.58	978117
2021-07-23	1.57	1.62	1.56	1.61	1169111
2021-07-26	1.60	1.66	1.58	1.63	3158052
2021-07-27	1.62	1.66	1.56	1.65	1742818
2021-07-28	1.66	1.66	1.58	1.60	1229077
2021-07-29	1.61	1.63	1.57	1.61	725913
2021-07-30	1.59	1.61	1.55	1.55	644036
2021-08-02	1.54	1.61	1.52	1.59	634482
2021-08-03	1.57	1.59	1.54	1.58	524703
2021-08-04	1.60	1.60	1.51	1.51	888208
2021-08-05	1.50	1.57	1.47	1.57	662009
2021-08-06	1.56	1.58	1.52	1.58	664878
2021-08-09	1.60	1.61	1.54	1.55	713950
2021-08-10	1.56	1.56	1.48	1.54	1411522
2021-08-11	1.53	1.55	1.51	1.53	811751
2021-08-12	1.55	1.56	1.49	1.51	1490764
2021-08-13	1.51	1.53	1.46	1.49	1118802
2021-08-16	1.67	1.71	1.43	1.44	31204804
2021-08-17	1.41	1.41	1.32	1.33	6235214
2021-08-18	1.34	1.34	1.25	1.28	4131454
2021-08-19	1.28	1.29	1.21	1.23	2175466
2021-08-20	1.23	1.24	1.15	1.22	3250328
2021-08-23	1.22	1.35	1.22	1.29	2599612
2021-08-24	1.30	1.36	1.29	1.36	1696645
2021-08-25	1.36	1.42	1.33	1.39	1042344
2021-08-26	1.38	1.42	1.36	1.38	627652
2021-08-27	1.37	1.41	1.36	1.38	712912
2021-08-30	1.38	1.39	1.32	1.33	688636
2021-08-31	1.32	1.37	1.32	1.34	718434
2021-09-01	1.33	1.36	1.32	1.33	703516
2021-09-02	1.34	1.36	1.32	1.35	814482
2021-09-03	1.33	1.34	1.33	1.33	599425
2021-09-07	1.25	1.30	1.23	1.27	2098822
2021-09-08	1.40	1.41	1.17	1.18	51691237
2021-09-09	1.20	1.23	1.16	1.19	8002875
2021-09-10	1.20	1.20	1.17	1.19	2191879
2021-09-13	1.17	1.20	1.16	1.18	1656962
2021-09-14	1.18	1.21	1.15	1.18	2589849
2021-09-15	1.19	1.21	1.17	1.20	2138471
2021-09-16	1.18	1.20	1.17	1.20	941413
2021-09-17	1.20	1.29	1.19	1.29	2542608
2021-09-20	1.23	1.30	1.22	1.25	2509947
2021-09-21	1.27	1.28	1.23	1.25	1122400
2021-09-22	1.25	1.26	1.23	1.24	966738
2021-09-23	1.26	1.29	1.23	1.28	2173803
2021-09-24	1.26	1.28	1.24	1.25	1230741
2021-09-27	1.25	1.27	1.22	1.23	1653144
2021-09-28	1.23	1.24	1.20	1.22	1162676
2021-09-29	1.20	1.22	1.13	1.13	2887968
2021-09-30	1.15	1.15	1.11	1.13	1872212
2021-10-01	1.14	1.21	1.12	1.19	1696611
2021-10-04	1.16	1.17	1.15	1.15	620373
2021-10-05	1.17	1.17	1.14	1.14	707727
2021-10-06	1.12	1.15	1.12	1.12	719726
2021-10-07	1.14	1.16	1.13	1.14	1451168
2021-10-08	1.13	1.15	1.11	1.12	1380809
2021-10-11	1.11	1.13	1.07	1.09	1293287
2021-10-12	1.09	1.12	1.07	1.12	690122
2021-10-13	1.12	1.15	1.11	1.14	697923
2021-10-14	1.17	1.17	1.10	1.11	1547295
2021-10-15	1.11	1.13	1.10	1.10	1358342
2021-10-18	1.11	1.12	1.09	1.10	957717
2021-10-19	1.11	1.13	1.09	1.11	1247369
2021-10-20	1.11	1.12	1.09	1.11	2094903
2021-10-21	1.02	1.27	1.01	1.21	17774338
2021-10-22	1.18	1.30	1.17	1.28	7009527
2021-10-25	1.23	1.27	1.22	1.23	1678742
2021-10-26	1.26	1.40	1.26	1.35	8906890
2021-10-27	1.40	1.41	1.32	1.35	2313702
2021-10-28	1.37	1.38	1.33	1.34	2014252
2021-10-29	1.33	1.34	1.26	1.29	3143589
2021-11-01	1.32	1.37	1.31	1.35	1695156
2021-11-02	1.35	1.41	1.34	1.41	2723756
2021-11-03	1.40	1.49	1.38	1.49	3053351
2021-11-04	1.48	1.48	1.37	1.41	1725166
2021-11-05	1.40	1.40	1.33	1.36	1175265
2021-11-08	1.35	1.41	1.34	1.38	1793772
2021-11-09	1.45	1.47	1.41	1.42	2158245
2021-11-10	1.42	1.46	1.37	1.40	2444811
2021-11-11	1.51	1.65	1.46	1.59	12784963
2021-11-12	1.61	1.68	1.58	1.66	4499472
2021-11-15	1.67	1.67	1.52	1.55	3956206
2021-11-16	1.51	1.59	1.48	1.55	1998000
2021-11-17	1.55	1.56	1.47	1.50	1869474
2021-11-18	1.48	1.53	1.45	1.46	3128963
2021-11-19	1.47	1.54	1.46	1.53	2491263
2021-11-22	1.53	1.53	1.44	1.45	2094401
2021-11-23	1.45	1.46	1.31	1.41	1840925
2021-11-24	1.40	1.51	1.37	1.50	1236645
2021-11-26	1.44	1.46	1.41	1.45	839679
2021-11-29	1.45	1.47	1.41	1.45	1869672
2021-11-30	1.43	1.45	1.37	1.38	1387825
2021-12-01	1.39	1.42	1.32	1.34	1192775
2021-12-02	1.34	1.38	1.32	1.36	1290739
2021-12-03	1.36	1.36	1.27	1.29	1736893
2021-12-06	1.27	1.31	1.22	1.28	1801292
2021-12-07	1.31	1.40	1.30	1.36	2224918
2021-12-08	1.32	1.40	1.32	1.38	1484945
2021-12-09	1.40	1.43	1.33	1.33	1359102
2021-12-10	1.35	1.39	1.32	1.33	1151750
2021-12-13	1.33	1.35	1.26	1.30	1771956
2021-12-14	1.30	1.34	1.25	1.27	2123900
2021-12-15	1.27	1.29	1.21	1.28	2204838
2021-12-16	1.28	1.31	1.18	1.20	2722781
2021-12-17	1.19	1.31	1.17	1.28	6363117
2021-12-20	1.25	1.30	1.22	1.30	1341759
2021-12-21	1.35	1.35	1.25	1.30	2225173
2021-12-22	1.27	1.32	1.25	1.29	1864445
2021-12-23	1.26	1.30	1.25	1.27	1337737
2021-12-27	1.27	1.28	1.24	1.25	1189478
2021-12-28	1.24	1.27	1.18	1.20	3545793
2021-12-29	1.19	1.32	1.17	1.30	3527013
2021-12-30	1.31	1.35	1.29	1.32	3439585
2021-12-31	1.32	1.42	1.31	1.41	2555670
2022-01-03	1.40	1.47	1.36	1.47	1632390
2022-01-04	1.47	1.49	1.42	1.43	1758831
2022-01-05	1.45	1.45	1.29	1.31	1758795
2022-01-06	1.29	1.34	1.28	1.31	793000
2022-01-07	1.29	1.35	1.29	1.33	831853
2022-01-10	1.31	1.36	1.28	1.34	946501
2022-01-11	1.34	1.40	1.34	1.35	598164
2022-01-12	1.35	1.36	1.28	1.28	703365
2022-01-13	1.26	1.32	1.26	1.30	695939
2022-01-14	1.29	1.40	1.28	1.40	2213656
2022-01-18	1.39	1.40	1.35	1.37	1360232
2022-01-19	1.44	1.53	1.40	1.42	2845898
2022-01-20	1.45	1.54	1.43	1.43	2478348
2022-01-21	1.43	1.47	1.38	1.45	1895191
2022-01-24	1.38	1.42	1.31	1.39	2279643
2022-01-25	1.38	1.48	1.37	1.47	1497602
2022-01-26	1.49	1.50	1.41	1.42	2157126
2022-01-27	1.42	1.43	1.35	1.36	1085377
2022-01-28	1.35	1.39	1.30	1.38	958328
2022-01-31	1.36	1.47	1.36	1.45	1948357
2022-02-01	1.42	1.63	1.42	1.61	5853443
2022-02-02	1.62	1.62	1.52	1.57	2606579
2022-02-03	1.55	1.55	1.49	1.54	3433138
2022-02-04	1.57	1.62	1.55	1.60	3401162
2022-02-07	1.60	1.70	1.57	1.68	2847660
2022-02-08	1.69	1.69	1.60	1.64	1895504
2022-02-09	1.64	1.70	1.64	1.67	1518585
2022-02-10	1.63	1.75	1.61	1.69	3779355
2022-02-11	1.71	1.72	1.62	1.64	1418842
2022-02-14	1.66	1.67	1.60	1.63	1195069
2022-02-15	1.68	1.70	1.65	1.67	1562612
2022-02-16	1.67	1.68	1.63	1.64	1483759
2022-02-17	1.62	1.69	1.60	1.65	1838818
2022-02-18	1.62	1.64	1.57	1.60	1275642
2022-02-22	1.57	1.60	1.54	1.54	1223485
2022-02-23	1.54	1.57	1.53	1.54	1387197
2022-02-24	1.41	1.57	1.38	1.57	2251666
2022-02-25	1.61	1.61	1.56	1.60	1292005
2022-02-28	1.56	1.63	1.56	1.61	844448
2022-03-01	1.62	1.66	1.60	1.64	1912020
2022-03-02	1.65	1.68	1.63	1.65	1489156
2022-03-03	1.64	1.67	1.62	1.63	1218343
2022-03-04	1.63	1.66	1.57	1.63	1249009
2022-03-07	1.62	1.70	1.61	1.67	2248246
2022-03-08	1.67	1.73	1.60	1.70	2303016
2022-03-09	1.70	1.79	1.68	1.75	2873682
2022-03-10	1.76	1.83	1.73	1.78	2856985
2022-03-11	1.78	1.80	1.73	1.78	1437473
2022-03-14	1.71	1.78	1.65	1.66	1537175
2022-03-15	1.67	1.68	1.52	1.55	2277969
2022-03-16	1.58	1.61	1.52	1.57	2259060
2022-03-17	1.57	1.68	1.55	1.66	1405831
2022-03-18	1.64	1.72	1.62	1.71	1964062
2022-03-21	1.68	1.70	1.53	1.56	3270166
2022-03-22	1.60	1.64	1.56	1.60	1913283
2022-03-23	1.57	1.59	1.45	1.46	3845715
2022-03-24	1.50	1.56	1.48	1.50	3395682
2022-03-25	1.52	1.63	1.49	1.63	5445112
2022-03-28	1.62	1.79	1.62	1.76	4035111
2022-03-29	1.75	1.85	1.75	1.83	4794168
2022-03-30	1.83	1.90	1.77	1.82	4023120
2022-03-31	1.83	1.88	1.78	1.83	2278519
2022-04-01	1.83	1.99	1.82	1.90	4012040
2022-04-04	1.94	2.09	1.89	2.03	5589629
2022-04-05	2.03	2.13	2.01	2.09	4313771
2022-04-06	2.05	2.07	2.00	2.05	3006860
2022-04-07	2.04	2.15	2.03	2.12	3842699
2022-04-08	2.12	2.13	2.03	2.05	1603567
2022-04-11	1.99	2.04	1.91	1.98	2287333
2022-04-12	1.96	2.09	1.94	2.00	2144785
2022-04-13	2.00	2.08	1.96	2.03	1656783
2022-04-14	2.01	2.07	2.01	2.01	1375101
2022-04-18	2.00	2.05	1.94	2.00	1801392
2022-04-19	1.98	2.09	1.98	2.05	2126312
2022-04-20	2.03	2.09	1.99	2.08	1396250
2022-04-21	2.10	2.16	2.00	2.01	3033548
2022-04-22	2.00	2.03	1.93	1.99	1949506
2022-04-25	1.96	2.02	1.90	1.97	2005355
2022-04-26	1.94	1.98	1.89	1.92	1341075
2022-04-27	1.89	1.99	1.88	1.98	1869688
2022-04-28	1.98	1.98	1.79	1.89	4425170
2022-04-29	1.89	1.97	1.82	1.84	4336605
2022-05-02	1.84	1.92	1.82	1.89	4588691
2022-05-03	1.90	1.99	1.88	1.94	2542015
2022-05-04	1.95	2.01	1.84	1.98	3502529
2022-05-05	1.97	1.99	1.85	1.88	3542847
2022-05-06	1.86	1.88	1.77	1.79	2266960
2022-05-09	1.78	1.78	1.52	1.54	3746250
2022-05-10	1.60	1.65	1.57	1.61	2604438
2022-05-11	1.58	1.62	1.43	1.43	2884822
2022-05-12	1.43	1.75	1.43	1.68	4523172
2022-05-13	1.74	1.76	1.66	1.76	2624627
2022-05-16	1.73	1.90	1.71	1.87	2778571
2022-05-17	1.88	2.03	1.88	2.02	3204929
2022-05-18	1.99	2.10	1.93	2.01	2607667
2022-05-19	1.99	2.09	1.98	2.05	2293256
2022-05-20	2.07	2.07	1.99	2.04	1529210
2022-05-23	2.06	2.10	2.01	2.07	1441765
2022-05-24	2.05	2.05	1.82	1.84	1974944
2022-05-25	1.86	1.96	1.85	1.93	903443
2022-05-26	1.93	1.99	1.84	1.94	1802343
2022-05-27	1.96	2.09	1.91	2.04	2011608
2022-05-31	2.04	2.14	2.01	2.05	3289115
2022-06-01	2.08	2.08	1.97	2.04	1950014
2022-06-02	2.02	2.06	1.95	2.00	2875719
2022-06-03	2.03	2.05	1.98	2.01	1612435
2022-06-06	2.02	2.05	1.87	1.88	1929024
2022-06-07	1.89	2.02	1.87	2.01	2860352
2022-06-08	1.98	2.19	1.97	2.15	3848154
2022-06-09	2.15	2.15	2.05	2.08	2259692
2022-06-10	2.04	2.04	1.94	1.94	1491296
2022-06-13	1.90	1.96	1.85	1.90	2232113
2022-06-14	1.91	1.97	1.88	1.95	1261286
2022-06-15	1.91	2.03	1.91	2.03	1697059
2022-06-16	1.97	2.07	1.91	2.03	3060364
2022-06-17	2.03	2.20	2.01	2.20	4033923
2022-06-21	2.20	2.32	2.13	2.13	4257974
2022-06-22	2.11	2.20	2.10	2.15	2764648
2022-06-23	2.15	2.23	2.05	2.07	2792362
2022-06-24	2.08	2.09	1.90	1.94	26158309
2022-06-27	2.02	2.16	1.98	2.16	3271458
2022-06-28	2.15	2.18	2.00	2.02	2361967
2022-06-29	2.01	2.03	1.92	1.96	3363996
2022-06-30	1.96	1.98	1.90	1.98	2032005
2022-07-01	2.00	2.05	1.96	2.03	1769335
2022-07-05	1.98	2.14	1.98	2.13	2027602
2022-07-06	2.13	2.22	2.12	2.18	2041530
2022-07-07	2.15	2.31	2.10	2.25	2985069
2022-07-08	2.23	2.34	2.21	2.31	2651057
2022-07-11	2.30	2.35	2.23	2.24	2669242
2022-07-12	2.22	2.26	2.19	2.24	1595644
2022-07-13	2.18	2.31	2.18	2.27	1514628
2022-07-14	2.22	2.27	2.18	2.22	1542166
2022-07-15	2.26	2.38	2.18	2.30	3830997
2022-07-18	2.33	2.33	2.04	2.09	3564210
2022-07-19	2.14	2.21	2.12	2.17	956124
2022-07-20	2.16	2.27	2.16	2.26	1421951
2022-07-21	2.25	2.27	2.19	2.24	1082624
2022-07-22	2.25	2.26	2.16	2.17	943088
2022-07-25	2.16	2.20	2.11	2.19	991637
2022-07-26	2.16	2.21	2.12	2.13	918650
2022-07-27	2.15	2.17	2.06	2.16	1161221
2022-07-28	2.16	2.19	2.07	2.17	2120820
2022-07-29	2.17	2.17	2.07	2.14	1572665
2022-08-01	2.13	2.14	2.01	2.03	1403504
2022-08-02	2.03	2.11	2.03	2.09	793280
2022-08-03	2.11	2.13	2.08	2.10	1049052
2022-08-04	2.11	2.16	2.07	2.10	1473489
2022-08-05	2.08	2.22	2.08	2.14	1246980
2022-08-08	2.13	2.18	2.05	2.07	2175371
2022-08-09	2.05	2.09	1.97	2.03	2435467
2022-08-10	2.06	2.12	1.99	2.12	1738707
2022-08-11	2.13	2.48	2.09	2.23	6439405
2022-08-12	2.27	2.46	2.25	2.37	4614924
2022-08-15	2.40	2.44	2.34	2.41	2096262
2022-08-16	2.41	2.45	2.31	2.40	2703042
2022-08-17	2.35	2.47	2.35	2.45	2123937
2022-08-18	2.46	2.55	2.41	2.51	4199301
2022-08-19	2.47	2.65	2.47	2.55	3289284
2022-08-22	2.51	2.61	2.47	2.49	1545788
2022-08-23	2.49	2.62	2.48	2.61	2908957
2022-08-24	2.61	2.76	2.57	2.71	3418719
2022-08-25	2.70	2.74	2.65	2.68	1934323
2022-08-26	2.65	2.80	2.63	2.70	2166750
2022-08-29	2.66	2.75	2.62	2.70	2030705
2022-08-30	2.70	2.74	2.62	2.64	2042436
2022-08-31	2.65	2.77	2.64	2.70	2052203
2022-09-01	2.69	2.71	2.65	2.69	1544715
2022-09-02	2.67	2.85	2.67	2.81	3179369
2022-09-06	2.80	2.83	2.57	2.58	3459349
2022-09-07	2.61	2.80	2.56	2.79	2628163
2022-09-08	2.79	2.92	2.78	2.86	3027589
2022-09-09	2.89	2.90	2.83	2.85	1917372
2022-09-12	2.81	2.87	2.80	2.85	3477323
2022-09-13	2.78	2.88	2.72	2.76	3095665
2022-09-14	2.76	2.83	2.73	2.76	2859514
2022-09-15	2.73	2.80	2.69	2.71	2365245
2022-09-16	2.69	2.69	2.58	2.65	12690970
2022-09-19	2.61	2.65	2.52	2.59	3052018
2022-09-20	2.58	2.65	2.56	2.62	2745032
2022-09-21	2.62	2.71	2.54	2.56	3280402
2022-09-22	2.55	2.60	2.52	2.56	2161486
2022-09-23	2.54	2.56	2.33	2.35	3726783
2022-09-26	2.29	2.43	2.25	2.28	2709859
2022-09-27	2.31	2.39	2.30	2.38	2608385
2022-09-28	2.42	2.61	2.37	2.48	10077144
2022-09-29	2.46	2.47	2.24	2.26	3352549
2022-09-30	2.28	2.48	2.28	2.43	2993564
2022-10-03	2.49	2.50	2.41	2.50	2992644
2022-10-04	2.52	2.68	2.52	2.68	3065742
2022-10-05	2.67	2.73	2.60	2.70	2104041
2022-10-06	2.72	2.76	2.60	2.62	2808612
2022-10-07	2.62	2.68	2.58	2.61	2063390
2022-10-10	2.62	2.62	2.49	2.51	1663918
2022-10-11	2.51	2.56	2.44	2.49	1852337
2022-10-12	2.48	2.55	2.46	2.54	1813133
2022-10-13	2.55	2.70	2.49	2.70	3435636
2022-10-14	2.68	2.80	2.60	2.62	2182929
2022-10-17	2.64	2.73	2.60	2.69	2201556
2022-10-18	2.74	2.81	2.70	2.74	1409480
2022-10-19	2.76	2.76	2.55	2.59	2698646
2022-10-20	2.62	2.68	2.53	2.58	1562535
2022-10-21	2.60	2.70	2.57	2.68	2024433
2022-10-24	2.67	2.72	2.58	2.66	1831391
2022-10-25	2.68	2.75	2.65	2.73	2855596
2022-10-26	2.70	2.85	2.70	2.81	2458466
2022-10-27	2.83	2.85	2.75	2.75	1554422
2022-10-28	2.80	2.84	2.69	2.82	3008545
2022-10-31	2.84	2.85	2.77	2.82	2314130
2022-11-01	2.84	2.84	2.75	2.76	1561381
2022-11-02	2.78	2.78	2.64	2.64	3155276
2022-11-03	2.65	2.70	2.60	2.61	1507002
2022-11-04	2.64	2.64	2.52	2.57	1980374
2022-11-07	2.60	2.61	2.47	2.53	1793158
2022-11-08	2.53	2.62	2.49	2.61	1966644
2022-11-09	2.60	2.63	2.47	2.47	2204033
2022-11-10	2.77	3.19	2.71	3.15	15677090
2022-11-11	3.13	3.34	3.12	3.27	7440796
2022-11-14	3.25	3.42	3.21	3.31	5030699
2022-11-15	3.39	3.47	3.16	3.24	4478341
2022-11-16	3.20	3.28	3.12	3.16	3105355
2022-11-17	3.13	3.18	3.05	3.18	2432263
2022-11-18	3.22	3.24	3.11	3.14	1565865
2022-11-21	3.11	3.20	3.11	3.17	1654377
2022-11-22	3.18	3.23	3.13	3.23	1631673
2022-11-23	3.21	3.25	3.14	3.16	1262380
2022-11-25	3.14	3.33	3.11	3.25	2154516
2022-11-28	3.22	3.32	3.22	3.24	2725053
2022-11-29	3.27	3.35	3.22	3.32	1868986
2022-11-30	3.34	3.42	3.21	3.34	6233770
2022-12-01	3.28	3.37	3.19	3.23	2721345
2022-12-02	3.23	3.41	3.18	3.36	3353680
2022-12-05	3.38	3.41	3.22	3.24	2403682
2022-12-06	3.23	3.30	3.16	3.17	2392915
2022-12-07	3.06	3.54	3.02	3.45	13204289
2022-12-08	3.46	3.72	3.44	3.64	7289039
2022-12-09	3.61	3.65	3.50	3.55	4770700
2022-12-12	3.61	3.79	3.58	3.65	8575864
2022-12-13	3.67	3.76	3.63	3.71	6407160
2022-12-14	3.71	3.76	3.62	3.67	3320238
2022-12-15	3.63	3.66	3.56	3.56	5103573
2022-12-16	3.55	3.62	3.51	3.61	4700099
2022-12-19	3.60	3.62	3.45	3.49	2551027
2022-12-20	3.48	3.65	3.46	3.62	2782204
2022-12-21	3.65	3.75	3.62	3.69	1856622
2022-12-22	3.67	3.80	3.65	3.80	2655875
2022-12-23	3.78	3.79	3.63	3.65	1465092
2022-12-27	3.68	3.70	3.59	3.63	1638597
2022-12-28	3.65	3.73	3.63	3.68	1624534
2022-12-29	3.67	3.92	3.67	3.86	3092830
2022-12-30	3.81	3.90	3.81	3.88	1533204
2023-01-03	3.94	3.98	3.78	3.87	3119248
2023-01-04	3.82	3.88	3.61	3.65	3296792
2023-01-05	3.62	3.68	3.53	3.60	2024812
2023-01-06	3.60	3.75	3.56	3.63	1716574
2023-01-09	3.62	3.67	3.51	3.51	2579985
2023-01-10	3.48	3.68	3.42	3.65	1884211
2023-01-11	3.64	3.66	3.38	3.39	3577815
2023-01-12	3.37	3.51	3.30	3.51	2209067
2023-01-13	3.39	3.50	3.32	3.40	4036286
2023-01-17	3.49	3.65	3.41	3.42	2954525
2023-01-18	3.48	3.51	3.30	3.36	1946587
2023-01-19	3.34	3.37	3.27	3.28	2818713
2023-01-20	3.33	3.57	3.26	3.50	4041507
2023-01-23	3.50	3.50	3.36	3.40	3245176
2023-01-24	3.40	3.54	3.39	3.53	2224339
2023-01-25	3.50	3.58	3.44	3.58	1853124
2023-01-26	3.59	3.68	3.54	3.67	2258340
2023-01-27	3.70	3.74	3.62	3.67	1518835
2023-01-30	3.64	3.71	3.54	3.60	2652701
2023-01-31	3.62	3.71	3.62	3.69	2080798
2023-02-01	3.70	3.84	3.59	3.77	3265191
2023-02-02	3.83	3.83	3.67	3.80	2737333
2023-02-03	3.76	3.88	3.74	3.76	2486357
2023-02-06	3.73	3.80	3.70	3.71	2557026
2023-02-07	3.71	3.87	3.65	3.86	3529741
2023-02-08	3.89	3.89	3.74	3.79	2045352
2023-02-09	3.79	3.86	3.60	3.60	2150354
2023-02-10	3.60	3.61	3.53	3.58	1630004
2023-02-13	3.60	3.68	3.55	3.66	1248756
2023-02-14	3.63	3.71	3.56	3.59	2897792
2023-02-15	3.59	3.64	3.53	3.58	1681183
2023-02-16	3.52	3.56	3.44	3.47	1801311
2023-02-17	3.47	3.67	3.40	3.63	2301192
2023-02-21	3.57	3.63	3.51	3.53	3806454
2023-02-22	3.54	3.58	3.46	3.51	1846994
2023-02-23	3.52	3.54	3.47	3.50	2395937
2023-02-24	3.48	3.49	3.42	3.42	1322269
2023-02-27	3.43	3.54	3.42	3.49	1626094
2023-02-28	3.51	3.61	3.49	3.55	1700112
2023-03-01	3.57	3.67	3.54	3.55	1821945
2023-03-02	3.52	3.56	3.45	3.46	1047901
2023-03-03	3.47	3.50	3.38	3.42	3051589
2023-03-06	3.42	3.45	3.31	3.35	1695171
2023-03-07	3.38	3.47	3.35	3.40	1360213
2023-03-08	3.41	3.47	3.36	3.41	973482
2023-03-09	3.42	3.46	3.22	3.28	2024344
2023-03-10	3.30	3.30	3.04	3.09	3583699
2023-03-13	3.03	3.23	3.01	3.18	3320140
2023-03-14	3.25	3.28	3.17	3.22	2464199
2023-03-15	3.17	3.21	3.09	3.13	3168589
2023-03-16	3.11	3.19	3.06	3.13	1755919
2023-03-17	3.13	3.18	3.03	3.10	9981847
2023-03-20	3.09	3.12	2.95	3.08	2215957
2023-03-21	3.10	3.18	3.08	3.10	1831400
2023-03-22	3.09	3.11	2.99	3.01	2936868
2023-03-23	3.04	3.14	3.03	3.11	2383175
2023-03-24	3.28	3.44	3.25	3.32	3949845
2023-03-27	3.37	3.47	3.31	3.32	2080294
2023-03-28	3.32	3.38	3.18	3.21	1695100
2023-03-29	3.23	3.27	3.19	3.27	1501034
2023-03-30	3.29	3.32	3.13	3.16	2972694
2023-03-31	3.19	3.35	3.17	3.31	2073633
2023-04-03	3.30	3.38	3.28	3.32	1588675
2023-04-04	3.35	3.36	3.18	3.22	2694205
2023-04-05	3.22	3.26	3.14	3.17	2219612
2023-04-06	3.19	3.37	3.15	3.37	1802697
2023-04-10	3.33	3.34	3.24	3.30	2058046
2023-04-11	3.30	3.39	3.19	3.23	2373909
2023-04-12	3.33	3.33	3.09	3.12	2418530
2023-04-13	3.13	3.24	3.10	3.22	3944705
2023-04-14	3.22	3.22	3.07	3.18	1787099
2023-04-17	3.19	3.38	3.17	3.34	2512498
2023-04-18	3.36	3.38	3.29	3.34	1218164
2023-04-19	3.32	3.48	3.29	3.46	1369453
2023-04-20	3.43	3.47	3.38	3.44	1423590
2023-04-21	3.42	3.60	3.41	3.58	2079522
2023-04-24	3.56	3.58	3.41	3.44	1273356
2023-04-25	3.44	3.48	3.28	3.33	1405313
2023-04-26	3.31	3.34	3.27	3.30	1168989
2023-04-27	3.32	3.38	3.24	3.31	1734290
2023-04-28	3.30	3.39	3.26	3.35	1641755
2023-05-01	3.33	3.47	3.33	3.42	2291916
2023-05-02	3.43	3.45	3.27	3.30	1924755
2023-05-03	3.33	3.54	3.29	3.48	2866832
2023-05-04	3.45	3.45	3.35	3.42	1689942
2023-05-05	3.47	3.57	3.44	3.46	1920281
2023-05-08	3.47	3.57	3.44	3.50	1722997
2023-05-09	3.47	3.52	3.42	3.47	1245837
2023-05-10	3.54	3.58	3.48	3.57	1819651
2023-05-11	3.90	4.03	3.74	3.96	8957205
2023-05-12	3.98	4.27	3.93	4.22	6777162
2023-05-15	4.21	4.30	4.14	4.19	5114312
2023-05-16	4.01	4.13	4.00	4.08	2656657
2023-05-17	4.09	4.14	3.97	4.11	1758403
2023-05-18	4.10	4.12	3.98	4.04	2154163
2023-05-19	4.09	4.15	4.04	4.10	1328476
2023-05-22	4.12	4.20	4.10	4.15	2628004
2023-05-23	4.13	4.16	4.03	4.06	1950999
2023-05-24	4.02	4.05	3.98	4.03	1687850
2023-05-25	4.00	4.01	3.84	3.94	2062520
2023-05-26	3.92	4.10	3.87	4.08	1745491
2023-05-30	4.05	4.11	3.96	4.04	1421533
2023-05-31	4.04	4.15	4.00	4.07	2145547
2023-06-01	4.07	4.07	3.97	4.01	1108891
2023-06-02	4.03	4.05	3.94	4.05	1546781
2023-06-05	4.02	4.10	3.99	4.03	1401323
2023-06-06	4.04	4.10	4.00	4.06	1276716
2023-06-07	4.06	4.10	4.00	4.06	1541295
2023-06-08	4.05	4.09	3.97	3.97	1068086
2023-06-09	3.98	4.02	3.75	3.82	2244973
2023-06-12	3.82	3.90	3.75	3.87	1977974
2023-06-13	3.90	4.01	3.82	4.00	1698823
2023-06-14	4.00	4.00	3.86	3.89	1899306
2023-06-15	3.88	4.02	3.84	3.99	1839116
2023-06-16	4.00	4.02	3.90	3.93	8224270
2023-06-20	3.95	3.95	3.80	3.90	1715483
2023-06-21	3.87	3.96	3.82	3.95	1109333
2023-06-22	3.92	3.99	3.87	3.88	1443726
2023-06-23	3.86	3.90	3.82	3.87	3704134
2023-06-26	3.87	3.90	3.78	3.79	1322550
2023-06-27	3.79	3.92	3.77	3.87	1702487
2023-06-28	3.85	3.89	3.81	3.84	1415149
2023-06-29	3.81	3.83	3.60	3.63	2499432
2023-06-30	3.66	3.75	3.66	3.69	1351117
2023-07-03	3.74	3.74	3.64	3.67	714214
2023-07-05	3.63	3.67	3.54	3.62	1527956
2023-07-06	3.58	3.61	3.50	3.52	1480492
2023-07-07	3.53	3.66	3.53	3.61	1095424
2023-07-10	3.59	3.70	3.58	3.69	1241959
2023-07-11	3.69	3.70	3.53	3.55	1369292
2023-07-12	3.59	3.59	3.45	3.47	2049095
2023-07-13	3.50	3.54	3.43	3.49	2517801
2023-07-14	3.48	3.63	3.46	3.57	1353865
2023-07-17	3.56	3.64	3.56	3.59	1304984
2023-07-18	3.57	3.62	3.53	3.57	1252443
2023-07-19	3.63	3.92	3.63	3.74	2555983
2023-07-20	3.75	3.79	3.72	3.76	1321082
2023-07-21	3.79	3.82	3.77	3.82	1332635
2023-07-24	3.83	3.83	3.70	3.73	1498888
2023-07-25	3.73	3.78	3.69	3.71	898278
2023-07-26	3.78	3.91	3.74	3.89	2365387
2023-07-27	3.93	3.94	3.85	3.90	1406026
2023-07-28	3.92	4.13	3.90	4.03	2345456
2023-07-31	4.05	4.18	4.01	4.15	2226155
2023-08-01	4.13	4.16	4.07	4.15	1170054
2023-08-02	4.10	4.11	3.99	4.05	1242770
2023-08-03	4.02	4.15	4.01	4.14	1225096
2023-08-04	4.14	4.16	4.04	4.05	1957098
2023-08-07	4.04	4.15	3.99	4.14	1625419
2023-08-08	4.12	4.16	4.06	4.14	1555403
2023-08-09	4.15	4.17	4.00	4.06	1692142
2023-08-10	4.20	4.64	4.09	4.31	11209272
2023-08-11	4.35	4.49	4.31	4.48	2863049
2023-08-14	4.51	4.64	4.41	4.61	3660380
2023-08-15	4.59	4.65	4.50	4.54	4957334
2023-08-16	4.54	4.56	4.36	4.44	3239017
2023-08-17	4.43	4.46	4.28	4.29	2206525
2023-08-18	4.23	4.31	4.09	4.10	2447302
2023-08-21	4.08	4.09	3.87	4.04	3129705
2023-08-22	4.06	4.06	3.81	3.87	4991588
2023-08-23	3.90	4.02	3.89	4.00	2382783
2023-08-24	3.97	3.97	3.81	3.87	3512469
2023-08-25	3.95	4.01	3.91	3.95	1495360
2023-08-28	3.94	3.97	3.78	3.79	1658346
2023-08-29	3.80	3.86	3.75	3.78	1701159
2023-08-30	3.74	3.76	3.59	3.66	4093197
2023-08-31	3.79	4.02	3.76	3.85	3746272
2023-09-01	3.85	3.90	3.80	3.89	1744911
2023-09-05	3.90	3.95	3.82	3.91	2163727
2023-09-06	3.94	4.01	3.93	4.00	1507445
2023-09-07	4.01	4.02	3.85	3.86	1937790
2023-09-08	3.86	3.91	3.81	3.84	1537437
2023-09-11	3.80	3.80	3.80	3.80	250
2023-09-12	3.82	3.86	3.78	3.82	1312368
2023-09-13	3.83	3.92	3.78	3.79	1514151
2023-09-14	3.82	3.89	3.77	3.78	872922
2023-09-15	3.78	3.80	3.70	3.73	4695365
2023-09-18	3.74	3.84	3.62	3.64	1894304
2023-09-19	3.66	3.70	3.60	3.65	1864222
2023-09-20	3.66	3.68	3.54	3.55	1585345
2023-09-21	3.53	3.61	3.50	3.56	1712730
2023-09-22	3.55	3.59	3.50	3.51	1075247
2023-09-25	3.50	3.51	3.44	3.49	841196
2023-09-26	3.51	3.61	3.51	3.55	1026644
2023-09-27	3.56	3.62	3.52	3.59	1146358
2023-09-28	3.57	3.61	3.50	3.54	1056823
2023-09-29	3.56	3.63	3.54	3.58	1773336
2023-10-02	3.57	3.61	3.51	3.53	1343021
2023-10-03	3.54	3.54	3.32	3.33	2043901
2023-10-04	3.31	3.38	3.20	3.36	5746180
2023-10-05	3.37	3.46	3.28	3.43	3723163
2023-10-06	3.34	3.42	3.27	3.35	1842228
2023-10-09	3.32	3.36	3.22	3.34	1095778
2023-10-10	3.32	3.39	3.30	3.33	1534076
2023-10-11	3.33	3.42	3.30	3.33	1256192
2023-10-12	3.32	3.37	3.17	3.19	1754782
2023-10-13	3.19	3.24	3.15	3.21	1028961
2023-10-16	3.22	3.42	3.21	3.38	2494414
2023-10-17	3.36	3.52	3.36	3.44	1685085
2023-10-18	3.40	3.41	3.31	3.32	1724985
2023-10-19	3.34	3.34	3.14	3.15	2205642
2023-10-20	3.17	3.22	3.13	3.16	1235672
2023-10-23	3.12	3.17	3.06	3.08	1420791
2023-10-24	3.09	3.23	3.09	3.20	876368
2023-10-25	3.15	3.24	3.13	3.17	1003420
2023-10-26	3.20	3.30	3.16	3.28	1306740
2023-10-27	3.30	3.32	3.23	3.31	2319369
2023-10-30	3.33	3.39	3.28	3.30	1118770
2023-10-31	3.27	3.42	3.23	3.38	1458608
2023-11-01	3.38	3.52	3.35	3.52	1559662
2023-11-02	3.53	3.54	3.40	3.45	1123737
2023-11-03	3.48	3.68	3.46	3.65	2106897
2023-11-06	3.72	3.73	3.54	3.63	6246311
2023-11-07	3.66	3.72	3.63	3.69	2142402
2023-11-08	3.69	3.70	3.56	3.62	1731656
2023-11-09	4.00	4.02	3.67	3.83	7966863
2023-11-10	3.84	3.92	3.68	3.77	1758264
2023-11-13	3.77	3.80	3.68	3.74	1175979
2023-11-14	3.88	3.91	3.79	3.87	2487788
2023-11-15	3.85	3.92	3.80	3.80	1318253
2023-11-16	3.80	3.84	3.76	3.81	1698220
2023-11-17	3.84	4.01	3.84	3.97	1898775
2023-11-20	3.96	4.07	3.93	4.03	2769212
2023-11-21	4.02	4.04	3.93	3.94	1046769
2023-11-22	4.00	4.03	3.94	3.95	1103070
2023-11-24	3.92	4.00	3.90	3.96	492867
2023-11-27	3.95	3.95	3.82	3.85	1259435
2023-11-28	3.83	3.83	3.71	3.72	942886
2023-11-29	3.73	3.85	3.72	3.73	1583355
2023-11-30	3.82	3.84	3.68	3.70	1681913
2023-12-01	3.70	3.83	3.64	3.81	1718939
2023-12-04	3.81	3.90	3.77	3.88	1007324
2023-12-05	3.84	3.92	3.81	3.90	1322867
2023-12-06	3.93	3.93	3.81	3.82	939117
2023-12-07	3.86	3.86	3.75	3.77	893272
2023-12-08	3.75	3.77	3.70	3.71	1100202
2023-12-11	3.71	3.72	3.61	3.70	1589757
2023-12-12	3.70	3.74	3.60	3.74	2310884
2023-12-13	3.74	4.01	3.73	4.01	2672437
2023-12-14	4.10	4.10	3.95	4.04	2159409
2023-12-15	4.14	4.24	4.04	4.20	3942501
2023-12-18	4.19	4.23	4.09	4.14	1331850
2023-12-19	4.19	4.35	4.15	4.22	2081029
2023-12-20	4.24	4.24	4.06	4.09	1496923
2023-12-21	4.14	4.21	4.07	4.13	1111984
2023-12-22	4.16	4.28	4.16	4.24	1643564
2023-12-26	4.28	4.42	4.27	4.36	1159905
2023-12-27	4.36	4.49	4.36	4.49	1701423
2023-12-28	4.47	4.58	4.44	4.52	4182857
2023-12-29	4.54	4.61	4.52	4.52	1725768
2024-01-02	4.50	4.69	4.45	4.55	2620656
2024-01-03	4.54	4.54	4.37	4.42	1685945
2024-01-04	4.48	4.56	4.39	4.53	1552564
2024-01-05	4.47	4.48	4.40	4.40	1407901
2024-01-08	4.70	4.84	4.61	4.81	5758861
2024-01-09	4.79	5.10	4.74	5.07	7464664
2024-01-10	5.07	5.08	4.92	4.96	4358174
2024-01-11	4.99	4.99	4.77	4.94	4542044
2024-01-12	5.00	5.02	4.90	4.99	2426124
2024-01-16	4.97	4.99	4.91	4.93	1770406
2024-01-17	4.89	4.95	4.82	4.93	2013339
2024-01-18	4.95	5.03	4.88	5.02	1811711
2024-01-19	5.06	5.06	4.86	5.01	1949346
2024-01-22	5.00	5.30	5.00	5.29	5207729
2024-01-23	5.33	5.34	5.17	5.27	3246673
2024-01-24	5.34	5.34	5.03	5.05	2170642
2024-01-25	5.11	5.20	5.05	5.08	1774096
2024-01-26	5.13	5.20	5.06	5.09	1041621
2024-01-29	5.11	5.35	5.08	5.33	2531223
2024-01-30	5.30	5.38	5.27	5.35	3307486
2024-01-31	5.36	5.41	5.17	5.19	2538018
2024-02-01	5.25	5.32	5.18	5.30	1339027
2024-02-02	5.22	5.27	5.18	5.23	1355059
2024-02-05	5.18	5.21	5.10	5.18	1299164
2024-02-06	5.16	5.28	5.13	5.27	2485224
2024-02-07	5.29	5.31	5.18	5.18	1095367
2024-02-08	5.17	5.20	5.11	5.17	1011375
2024-02-09	5.20	5.25	5.19	5.24	1203223
2024-02-12	5.24	5.46	5.20	5.46	2341757
2024-02-13	5.34	5.35	5.14	5.17	2762928
2024-02-14	5.25	5.34	5.17	5.33	1800051
2024-02-15	5.36	5.40	5.25	5.40	2135136
2024-02-16	5.38	5.41	5.27	5.28	2285542
2024-02-20	5.23	5.28	5.11	5.15	1780782
2024-02-21	5.13	5.26	5.02	5.18	2050988
2024-02-22	5.19	5.32	5.16	5.26	1838534
2024-02-23	5.26	5.28	5.17	5.26	1261123
2024-02-26	5.25	5.44	5.21	5.40	1950533
2024-02-27	5.44	5.58	5.42	5.52	2671799
2024-02-28	5.53	5.53	5.36	5.38	3291328
2024-02-29	5.38	5.72	5.08	5.36	6327016
2024-03-01	5.38	5.57	5.32	5.52	3588475
2024-03-04	5.59	5.81	5.52	5.72	2589078
2024-03-05	5.70	5.82	5.69	5.80	2253637
2024-03-06	5.84	6.19	5.71	6.12	7943594
2024-03-07	6.18	6.41	6.10	6.16	6994985
2024-03-08	6.21	6.42	6.21	6.34	3093435
2024-03-11	6.34	6.34	6.10	6.18	3029575
2024-03-12	6.19	6.36	6.12	6.22	2497964
2024-03-13	6.23	6.27	6.13	6.26	2521921
2024-03-14	6.20	6.25	6.01	6.02	3001858
2024-03-15	5.98	6.08	5.89	5.99	3750695
2024-03-18	6.03	6.05	5.92	5.94	2879108
2024-03-19	5.94	6.19	5.88	6.19	2474665
2024-03-20	6.15	6.33	6.09	6.32	1858968
2024-03-21	6.29	6.44	6.15	6.19	3055993
2024-03-22	6.26	6.47	6.22	6.29	2862017
2024-03-25	6.31	6.51	6.29	6.39	2175297
2024-03-26	6.49	6.62	6.48	6.50	2302658
2024-03-27	6.57	6.75	6.50	6.74	2842023
2024-03-28	6.74	6.76	6.51	6.60	5256275
2024-04-01	6.61	6.66	6.47	6.54	1901908
2024-04-02	6.50	6.51	6.37	6.44	2454993
2024-04-03	6.44	6.45	6.29	6.35	1916810
2024-04-04	6.40	6.45	6.27	6.28	1713668
2024-04-05	6.28	6.49	6.20	6.39	2387873
2024-04-08	6.38	6.39	6.16	6.22	1909777
2024-04-09	6.21	6.26	6.05	6.11	2206086
2024-04-10	6.04	6.09	5.90	6.04	2539259
2024-04-11	6.07	6.23	6.05	6.22	1505632
2024-04-12	6.23	6.23	5.98	6.02	1480260
2024-04-15	6.03	6.21	5.94	5.98	1815256
2024-04-16	5.92	6.25	5.91	6.16	1764248
2024-04-17	6.18	6.22	5.97	6.04	1711815
2024-04-18	6.03	6.21	6.01	6.20	2983796
2024-04-19	6.20	6.29	6.10	6.27	3411885
2024-04-22	6.30	6.48	6.19	6.20	2301644
2024-04-23	6.23	6.63	6.23	6.54	2752319
2024-04-24	6.54	6.55	6.42	6.46	1716472
2024-04-25	6.41	6.49	6.26	6.44	1531854
2024-04-26	6.47	6.60	6.40	6.55	1565517
2024-04-29	6.59	6.64	6.49	6.58	1129173
2024-04-30	6.51	6.68	6.50	6.52	2281193
2024-05-01	6.55	6.75	6.52	6.67	2855857
2024-05-02	6.71	6.75	6.60	6.74	1994424
2024-05-03	6.78	6.81	6.65	6.81	2985668
2024-05-06	6.90	6.94	6.76	6.91	2412729
2024-05-07	6.93	6.97	6.86	6.91	1968816
2024-05-08	6.90	6.91	6.72	6.86	2399931
2024-05-09	6.93	6.97	6.84	6.93	3022713
2024-05-10	8.20	9.02	7.96	8.81	11700342
2024-05-13	8.80	8.91	8.42	8.79	5220555
2024-05-14	8.75	9.17	8.75	9.16	3768594
2024-05-15	9.27	9.33	9.05	9.10	3130697
2024-05-16	9.11	9.16	8.97	9.06	2114551
2024-05-17	9.07	9.31	8.91	9.21	3629093
2024-05-20	9.23	9.59	9.22	9.41	4193336
2024-05-21	9.41	9.62	9.31	9.60	3360375
2024-05-22	9.61	9.78	9.50	9.63	1911959
2024-05-23	9.65	9.76	9.43	9.47	2648473
2024-05-24	9.55	9.74	9.44	9.56	2322913
2024-05-28	9.62	9.73	9.49	9.51	2622812
2024-05-29	9.38	9.56	9.35	9.40	2809047
2024-05-30	9.47	9.66	9.42	9.48	2821846
2024-05-31	9.52	9.64	9.40	9.55	2331659
2024-06-03	9.64	10.00	9.63	9.81	4735437
2024-06-04	9.87	10.15	9.82	10.09	4608116
2024-06-05	10.18	10.54	10.06	10.49	3077882
2024-06-06	10.64	10.86	10.52	10.58	2752704
2024-06-07	10.51	10.60	10.39	10.47	1749853
2024-06-10	10.32	10.49	10.08	10.48	3745889
2024-06-11	10.42	10.55	10.28	10.50	2555188
2024-06-12	10.75	10.85	10.66	10.78	2386986
2024-06-13	10.75	10.84	10.57	10.78	2035538
2024-06-14	10.67	10.75	10.50	10.63	2385816
2024-06-17	10.56	10.63	10.35	10.44	2523002
2024-06-18	10.43	10.88	10.43	10.62	3317923
2024-06-20	10.82	10.99	10.70	10.71	2147200
2024-06-21	10.85	11.00	10.57	11.00	7595428
2024-06-24	11.04	11.27	10.99	11.01	2873241
2024-06-25	11.01	11.21	10.97	11.01	2164371
2024-06-26	11.00	11.01	10.62	10.84	3051890
2024-06-27	10.84	10.98	10.77	10.95	1370111
2024-06-28	11.04	11.25	10.93	11.18	10330153
2024-07-01	11.25	11.65	11.21	11.55	2810366
2024-07-02	11.53	11.68	11.34	11.40	2389103
2024-07-03	11.45	11.50	11.17	11.21	1576688
2024-07-05	11.21	11.47	11.01	11.46	2026663
2024-07-08	11.60	11.90	11.45	11.64	4584255
2024-07-09	11.81	12.15	11.75	11.96	3470368
2024-07-10	12.11	12.15	11.83	12.00	1712282
2024-07-11	12.11	12.47	12.03	12.31	2780097
2024-07-12	12.35	12.80	12.35	12.78	2391695
2024-07-15	13.11	13.46	12.98	13.39	4334606
2024-07-16	13.49	13.84	13.47	13.73	4063201
2024-07-17	13.57	13.74	13.22	13.29	4819613
2024-07-18	13.37	13.54	12.87	13.05	3832565
2024-07-19	13.17	13.42	13.04	13.36	2825554
2024-07-22	13.50	13.95	13.47	13.75	4090237
2024-07-23	13.78	14.03	13.60	13.76	2839253
2024-07-24	13.74	13.84	13.47	13.58	2151684
2024-07-25	13.67	13.76	13.07	13.08	3145886
2024-07-26	13.27	13.35	12.94	13.16	2801437
2024-07-29	13.51	13.51	12.26	12.36	4870434
2024-07-30	12.38	12.55	11.81	12.18	4394156
2024-07-31	12.24	12.50	12.07	12.28	2748925
2024-08-01	12.36	12.57	12.16	12.26	2144218
2024-08-02	11.83	12.00	11.39	11.69	4483333
2024-08-05	10.46	11.40	10.21	11.30	4745115
2024-08-06	11.40	12.00	11.22	11.86	2481489
2024-08-07	12.10	12.17	11.42	11.45	2176385
2024-08-08	11.60	12.29	11.55	12.19	4355445
2024-08-09	15.10	16.64	14.95	15.96	14567792
2024-08-12	16.03	17.04	15.88	16.45	8027697
2024-08-13	16.54	17.30	16.54	17.27	5510852
2024-08-14	17.63	17.87	17.13	17.57	3421909
2024-08-15	17.75	17.79	17.23	17.59	2898153
2024-08-16	17.59	17.66	17.31	17.55	2765379
2024-08-19	17.61	18.43	17.53	18.22	3937792
2024-08-20	18.12	18.23	17.64	17.93	2243870
2024-08-21	18.00	18.10	17.65	17.84	2736321
2024-08-22	17.99	17.99	17.40	17.50	2583497
2024-08-23	17.57	18.40	17.54	18.40	3643919
2024-08-26	18.45	18.48	17.42	17.46	4088713
2024-08-27	17.38	17.48	17.03	17.35	3329596
2024-08-28	17.22	17.35	16.88	17.24	2913760
2024-08-29	17.33	17.60	17.12	17.22	2479840
2024-08-30	17.27	17.42	16.72	17.31	3193051
2024-09-03	17.31	17.49	16.43	16.57	4021317
2024-09-04	16.31	16.93	16.06	16.87	2794450
2024-09-05	16.79	16.79	16.32	16.74	2147622
2024-09-06	16.73	16.94	16.07	16.26	3122485
2024-09-09	17.50	19.34	17.48	18.38	9462334
2024-09-10	18.48	18.52	16.94	17.29	5766807
2024-09-11	17.25	17.59	16.91	16.91	5469453
2024-09-12	16.97	17.89	16.95	17.65	5470585
2024-09-13	17.85	18.43	17.85	18.09	4238604
2024-09-16	18.27	18.70	17.70	18.20	6584545
2024-09-17	18.29	19.15	18.25	18.71	5460860
2024-09-18	18.69	19.75	18.69	19.32	6957710
2024-09-19	19.87	19.92	18.81	19.74	5489768
2024-09-20	19.87	20.16	19.43	19.98	45181979
2024-09-23	20.06	20.10	19.63	20.03	11352530
2024-09-24	19.93	20.05	19.07	19.29	6647154
2024-09-25	19.32	19.80	19.23	19.49	5553680
2024-09-26	19.60	19.76	19.10	19.44	5357209
2024-09-27	19.50	19.60	19.18	19.39	1841055
2024-09-30	19.29	20.37	19.27	19.99	4484422
2024-10-01	19.93	20.06	19.40	19.77	2704451
2024-10-02	19.56	19.68	19.10	19.50	3347884
2024-10-03	19.50	19.98	19.43	19.57	1929293
2024-10-04	19.89	20.58	19.71	20.29	4248429
2024-10-07	20.33	20.41	19.83	20.18	2750634
2024-10-08	20.29	20.92	20.06	20.72	3754091
2024-10-09	20.76	21.13	20.31	20.33	3203318
2024-10-10	20.01	20.02	15.67	17.01	22151004
2024-10-11	17.13	17.43	16.42	17.15	9192791
2024-10-14	17.03	17.19	16.08	16.37	6422086
2024-10-15	16.34	16.82	16.10	16.58	4254719
2024-10-16	16.61	16.97	16.42	16.44	2623626
2024-10-17	16.48	16.78	16.01	16.12	4143814
2024-10-18	16.12	16.18	15.75	15.78	4150399
2024-10-21	15.69	15.96	15.33	15.62	3413679
2024-10-22	15.50	15.79	15.34	15.67	2655174
2024-10-23	15.60	15.76	15.37	15.69	2906614
2024-10-24	15.77	16.00	15.61	15.96	2104352
2024-10-25	16.11	16.35	15.77	15.81	2730268
2024-10-28	15.94	16.69	15.88	16.43	2734751
2024-10-29	16.35	16.75	16.20	16.71	2311316
2024-10-30	16.85	17.03	16.37	16.96	2333824
2024-10-31	16.74	16.85	16.09	16.31	2914713
2024-11-01	18.29	20.18	18.24	19.37	11737821
2024-11-04	19.46	19.55	18.95	19.11	4536800
2024-11-05	19.08	19.25	18.57	18.83	2215934
2024-11-06	19.67	19.86	19.17	19.67	4327114
2024-11-07	19.80	20.06	19.63	19.72	4428100
2024-11-08	20.76	23.52	20.00	22.62	9717443
2024-11-11	23.00	23.64	21.84	22.48	4840967
2024-11-12	22.34	22.46	21.74	21.78	4186056
2024-11-13	22.11	22.55	21.46	21.47	2440881
2024-11-14	21.25	21.33	20.18	20.20	3215961
2024-11-15	20.23	20.34	19.02	19.04	3624101
2024-11-18	19.04	19.59	18.90	19.54	2713263
2024-11-19	19.29	20.65	19.29	20.63	2203781
2024-11-20	20.63	21.40	20.47	21.37	2246303
2024-11-21	21.60	21.70	20.87	21.30	2265386
2024-11-22	21.45	21.48	20.88	21.18	2107830
2024-11-25	21.43	21.88	20.98	21.47	3171271
2024-11-26	21.32	21.86	21.08	21.82	2140939
2024-11-27	21.86	22.19	21.53	21.83	1942603
2024-11-29	21.74	21.78	19.69	20.11	4002265
2024-12-02	20.03	20.03	18.40	19.69	6096809
2024-12-03	19.72	20.18	19.50	19.92	2621637
2024-12-04	19.87	20.00	19.60	19.95	1784038
2024-12-05	19.74	19.84	19.14	19.32	2130141
2024-12-06	19.50	19.88	19.36	19.82	2168204
2024-12-09	19.96	19.99	18.89	19.01	3041209
2024-12-10	19.10	19.49	19.06	19.21	2777466
2024-12-11	19.39	19.88	19.30	19.63	2013421
2024-12-12	19.60	19.65	18.60	18.67	2134864
2024-12-13	18.71	19.08	18.29	18.59	1979915
2024-12-16	18.53	19.19	18.50	18.98	1732577
2024-12-17	18.78	18.91	18.55	18.63	1641036
2024-12-18	18.71	18.97	17.32	17.70	2946444
2024-12-19	18.01	18.24	17.63	17.90	2078458
2024-12-20	17.16	17.96	17.08	17.40	6941535
2024-12-23	17.40	17.87	17.25	17.72	2531061
2024-12-24	17.75	17.75	17.28	17.41	814480
2024-12-26	17.30	17.90	17.20	17.89	1624154
2024-12-27	17.71	17.75	17.06	17.45	1523975
2024-12-30	17.22	17.53	16.95	17.49	1665133
2024-12-31	17.59	17.75	16.96	17.15	1772888
2025-01-02	17.33	18.15	17.11	17.97	2221577
2025-01-03	18.05	18.48	17.92	18.44	1992497
2025-01-06	18.70	19.20	18.50	19.13	2627310
2025-01-07	19.24	19.25	17.82	18.29	2543449
2025-01-08	18.12	18.60	17.93	18.56	1903530
2025-01-10	18.08	18.88	17.98	18.56	2082755
2025-01-13	17.96	18.20	16.47	16.49	4031278
2025-01-14	16.67	16.76	15.92	16.32	2710903
2025-01-15	16.90	17.32	16.48	16.71	2727754
2025-01-16	16.73	17.03	16.40	16.63	1928712
2025-01-17	16.77	16.87	15.98	16.02	3061135
2025-01-21	16.20	16.50	15.92	16.16	3233518
2025-01-22	16.18	16.49	15.95	16.47	2523677
2025-01-23	16.36	16.58	15.91	16.58	2155141
2025-01-24	16.49	16.58	16.06	16.08	1864120
2025-01-27	15.77	16.52	15.48	16.19	2166974
2025-01-28	16.38	16.54	16.03	16.17	3417433
2025-01-29	16.19	16.53	16.11	16.38	2108777
2025-01-30	16.49	16.60	15.98	16.10	2197149
2025-01-31	16.17	16.40	15.86	16.15	2452656
2025-02-03	15.75	16.76	15.70	16.47	2554625
2025-02-04	16.69	17.00	16.12	16.90	2352153
2025-02-05	16.96	17.20	16.69	16.87	2081048
2025-02-06	16.80	16.97	16.22	16.92	2017586
2025-02-07	16.90	17.06	16.55	16.71	1743053
2025-02-10	16.73	16.87	16.47	16.66	1548264
2025-02-11	16.48	16.86	15.85	15.88	1777556
2025-02-12	15.54	15.87	15.40	15.84	2322207
2025-02-13	16.00	16.15	15.80	16.08	1200620
2025-02-14	16.15	16.15	15.72	15.90	1741152
2025-02-18	16.02	16.57	16.02	16.17	2082327
2025-02-19	16.02	16.67	15.97	16.07	2613863
2025-02-20	16.00	16.23	15.60	16.08	1799588
2025-02-21	16.22	16.40	15.73	15.84	2017122
2025-02-24	15.86	16.03	15.46	15.52	2134335
2025-02-25	15.44	15.77	15.17	15.44	2365253
2025-02-26	15.54	16.12	15.51	15.78	1615167
2025-02-27	15.71	16.27	15.43	15.44	1643654
2025-02-28	15.35	16.44	15.26	16.39	3496550
2025-03-03	16.45	16.58	15.80	15.83	4061807
2025-03-04	14.90	17.08	13.50	17.01	6036407
2025-03-05	16.86	18.25	16.85	17.68	4509753
2025-03-06	17.38	17.87	16.86	16.91	3045137
2025-03-07	16.98	17.27	15.88	17.02	3439245
2025-03-10	16.68	16.99	16.26	16.61	2443478
2025-03-11	16.52	17.75	16.52	17.35	2549922
2025-03-12	17.86	18.56	17.80	18.50	4303049
2025-03-13	18.52	18.62	17.64	17.91	2399137
2025-03-14	18.13	18.57	17.84	18.43	2552112
2025-03-17	18.62	19.21	18.36	18.67	3749744
2025-03-18	18.47	18.93	17.87	18.71	2783732
2025-03-19	18.92	20.64	18.92	20.61	5668166
2025-03-20	20.17	20.29	19.43	19.65	4242294
2025-03-21	19.64	19.82	19.17	19.80	8552249
2025-03-24	19.98	20.53	19.75	20.32	2339739
2025-03-25	20.24	20.70	19.93	20.22	2402626
2025-03-26	20.18	20.25	19.45	19.70	2182378
2025-03-27	19.62	20.30	19.60	20.28	2317337
2025-03-28	20.21	20.63	19.72	20.26	2362521
2025-03-31	19.77	19.91	17.87	19.84	4189194
2025-04-01	19.83	19.91	19.15	19.42	2224516
2025-04-02	19.09	20.25	18.88	20.23	2729856
2025-04-03	19.25	19.78	19.20	19.45	2262746
2025-04-04	18.44	19.00	17.65	18.01	3768722
2025-04-07	17.11	18.89	16.51	18.40	4808958
2025-04-08	19.20	19.49	17.62	17.86	3224406
2025-04-09	17.50	19.74	17.30	19.39	3269177
2025-04-10	18.79	19.19	18.02	18.68	2701617
2025-04-11	18.61	19.48	18.21	19.40	2059556
2025-04-14	20.28	21.34	19.66	20.91	6797726
2025-04-15	21.46	22.25	20.50	22.15	7314912
2025-04-16	22.06	22.06	20.65	21.23	4653201
2025-04-17	21.27	21.46	20.54	21.31	2965938
2025-04-21	21.15	21.59	18.80	19.64	5786050
2025-04-22	19.98	21.42	19.77	21.39	3122533
2025-04-23	22.54	22.73	21.54	21.73	3108703
2025-04-24	21.82	22.37	21.80	22.33	2171320
2025-04-25	22.28	22.35	21.61	21.86	2617355
2025-04-28	24.00	25.67	23.54	24.51	10267679
2025-04-29	24.35	24.48	22.43	24.11	5106952
2025-04-30	23.28	24.09	23.18	23.80	2817623
2025-05-01	24.19	24.19	23.03	23.27	2782923
2025-05-02	23.79	24.07	23.35	23.52	2107339
2025-05-05	23.32	24.17	23.30	23.71	2314690
2025-05-06	23.31	23.57	22.90	23.12	3047151
2025-05-07	23.18	23.98	22.90	23.61	4273587
2025-05-08	22.73	22.73	18.75	21.20	14147790
2025-05-09	20.72	21.48	19.86	19.98	4143566
2025-05-12	19.75	20.82	19.66	20.45	4584032
2025-05-13	20.38	20.80	19.32	19.88	3923199
2025-05-14	19.82	19.86	18.95	19.47	4188464
2025-05-15	19.39	19.76	19.11	19.20	2763579
2025-05-16	19.26	19.97	19.23	19.69	2530882
2025-05-19	19.65	20.23	19.51	20.19	2412521
2025-05-20	20.17	20.51	19.76	20.44	2459918
2025-05-21	20.02	20.73	20.01	20.12	2433286
2025-05-22	20.08	20.33	19.93	20.16	1739668
2025-05-23	20.00	20.45	19.91	20.42	1317030
2025-05-27	20.45	20.53	19.77	19.89	2764796
2025-05-28	19.88	20.08	19.50	19.51	2223540
2025-05-29	19.63	20.14	19.40	19.77	2356305
2025-05-30	19.85	20.09	19.28	19.84	2788806
2025-06-02	19.85	20.44	19.55	20.43	2164025
2025-06-03	20.37	20.62	20.13	20.46	2653288
2025-06-04	20.35	20.79	20.25	20.33	1457581
2025-06-05	20.26	20.49	19.77	19.94	1556356
2025-06-06	20.17	20.65	20.08	20.61	1369941
2025-06-09	21.00	21.37	20.72	20.87	2308460
2025-06-10	20.98	21.39	20.42	20.86	2496048
2025-06-11	20.77	22.37	20.62	21.87	4140505
2025-06-12	21.93	22.20	21.34	21.60	3628318
2025-06-13	21.25	21.53	20.52	20.81	2765866
2025-06-16	20.85	20.97	20.00	20.40	2799247
2025-06-17	20.00	20.27	18.71	18.89	5977212
2025-06-18	18.91	18.93	18.07	18.13	5321753
2025-06-20	18.12	18.19	17.69	17.74	6739375
2025-06-23	17.54	17.95	17.39	17.87	3820352
2025-06-24	18.00	18.15	17.46	17.85	3570738
2025-06-25	17.86	17.88	17.35	17.60	2848028
2025-06-26	17.79	18.42	17.65	18.40	4468553
2025-06-27	18.36	18.57	17.98	18.16	4944672
2025-06-30	18.14	18.92	17.88	18.21	4650021
2025-07-01	18.00	18.47	17.81	17.88	2393734
2025-07-02	17.84	18.19	17.67	18.14	3107895
2025-07-03	18.12	18.40	17.80	18.28	1053349
2025-07-07	18.27	18.35	17.85	17.88	1830437
2025-07-08	17.92	18.15	17.59	17.81	1915784
2025-07-09	18.15	18.43	17.94	18.34	1823882
2025-07-10	18.36	18.69	17.90	18.47	2103737
2025-07-11	18.29	18.67	18.22	18.51	1954468
2025-07-14	18.48	18.79	18.20	18.68	1878397
2025-07-15	18.66	18.66	17.96	17.98	1775917
2025-07-16	18.00	18.26	17.66	17.69	2349197
2025-07-17	17.65	18.22	17.27	17.59	3038653
2025-07-18	17.65	17.69	16.50	16.73	3840949
2025-07-21	16.80	17.38	16.78	17.13	2164935
2025-07-22	17.07	17.27	16.77	17.05	2406352
2025-07-23	17.23	17.34	16.82	17.20	3843713
2025-07-24	17.23	17.36	16.97	17.31	1817500
2025-07-25	17.36	18.41	17.34	18.01	3277090
2025-07-28	18.11	18.39	18.00	18.00	2380903
2025-07-29	18.19	18.31	18.00	18.26	2412902
2025-07-30	18.49	18.93	18.39	18.59	2670662
2025-07-31	18.70	19.03	18.59	18.70	2436363
2025-08-01	18.37	19.44	18.22	19.33	2472190
2025-08-04	19.54	20.26	19.28	19.91	2568216
2025-08-05	20.00	20.00	18.95	18.96	3588271
2025-08-06	18.95	19.20	18.45	18.54	3941130
2025-08-07	15.85	17.52	14.62	16.75	11887434
2025-08-08	16.80	17.48	16.45	16.52	4194735
2025-08-11	16.41	16.50	15.77	16.38	5245211
2025-08-12	16.50	16.85	15.98	16.76	4274533
2025-08-13	16.83	17.27	16.62	17.20	2895408
2025-08-14	16.99	17.12	16.75	16.97	2375890
2025-08-15	16.88	17.02	16.61	16.99	3108843
2025-08-18	17.08	17.90	16.85	17.63	2898337
2025-08-19	17.50	17.70	17.29	17.44	2608249
2025-08-20	17.52	17.62	16.96	17.30	1755958
2025-08-21	17.24	17.27	16.93	17.10	1902794
2025-08-22	17.13	17.84	16.99	17.80	2343366
2025-08-25	17.64	17.75	16.93	17.01	2116382
2025-08-26	17.00	17.14	16.87	17.10	1749898
2025-08-27	17.02	17.58	17.02	17.25	3740495
2025-08-28	17.31	17.44	17.18	17.38	2100912
2025-08-29	17.40	17.41	17.11	17.26	2528062
2025-09-02	17.09	17.29	16.87	17.20	4276829
2025-09-03	17.08	17.40	16.80	16.90	5811009
2025-09-04	16.90	17.02	16.51	16.91	4347202
2025-09-05	16.96	17.17	16.77	16.87	2792475
2025-09-08	16.87	16.87	16.40	16.42	3418955
2025-09-09	16.45	16.66	16.08	16.39	3612310
2025-09-10	16.50	16.60	15.74	15.76	2904835
2025-09-11	15.86	16.47	15.86	16.11	1926169
2025-09-12	15.99	16.29	15.73	16.11	3449966
2025-09-15	16.24	16.27	15.14	15.30	3556396
2025-09-16	15.32	15.71	15.22	15.69	3547787
2025-09-17	15.69	15.96	15.47	15.56	2679568
2025-09-18	15.70	16.17	15.65	16.16	3277939
2025-09-19	16.28	16.62	15.89	15.91	8439303
2025-09-22	15.91	16.04	15.68	16.03	3183040
2025-09-23	16.03	16.33	15.90	15.98	2678654
2025-09-24	16.03	16.13	15.65	15.66	1840708
2025-09-25	15.54	15.54	15.22	15.32	2045304
2025-09-26	15.43	15.63	15.39	15.61	2506558

Explore More About ADMA

Coins representing dividend payouts and trends

ADMA Dividend History

Discover ADMA Biologics 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

ADMA Stock Split History

Discover ADMA Biologics 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

ADMA Historical Prices

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

Web Analytics