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

ADPT Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

17.89

(October 21, 2025)

52-Week High

123.97

(August 5, 2015)

All-Time High

17.22

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	2.88	2.95	2.86	2.91	823880
2011-05-24	2.89	2.90	2.89	2.90	291765
2011-05-25	2.92	2.92	2.89	2.91	141554
2011-05-26	2.88	2.93	2.88	2.91	457393
2011-05-27	2.94	2.94	2.91	2.93	392692
2011-05-31	2.92	2.94	2.91	2.93	289322
2011-06-01	2.92	2.94	2.92	2.92	310738
2011-06-02	2.91	2.93	2.91	2.92	285464
2011-06-03	2.92	2.93	2.92	2.92	76674
2011-06-06	2.93	2.96	2.92	2.93	1009330
2011-06-07	2.92	2.98	2.92	2.96	24930
2011-06-08	2.95	2.95	2.93	2.93	24285
2011-06-09	2.93	2.99	2.93	2.99	146845
2011-06-10	2.95	2.98	2.92	2.94	64029
2011-06-13	2.94	2.98	2.94	2.94	205050
2011-06-14	2.95	3.00	2.94	2.99	329676
2011-06-15	2.99	3.01	2.98	3.00	171380
2011-06-16	3.00	3.00	2.95	2.99	2285523
2011-06-17	2.99	2.99	2.97	2.97	53508
2011-06-20	2.96	2.99	2.96	2.98	19465
2011-06-21	2.95	3.03	2.95	3.00	73283
2011-06-22	3.00	3.02	3.00	3.00	65071
2011-06-23	3.00	3.00	2.99	3.00	208128
2011-06-24	3.00	3.02	3.00	3.01	16520
2011-06-27	3.00	3.02	3.00	3.00	25873
2011-06-28	3.00	3.00	2.99	2.99	35741
2011-06-29	2.99	3.02	2.99	2.99	38832
2011-06-30	2.99	3.03	2.99	3.03	62332
2011-07-01	3.03	3.04	2.99	3.00	55486
2011-07-05	3.00	3.00	2.99	2.99	267704
2011-07-06	2.97	3.00	2.97	2.97	88882
2011-07-07	2.97	3.00	2.97	2.98	23658
2011-07-08	2.98	3.00	2.98	2.99	10795
2011-07-11	2.99	2.99	2.98	2.98	77539
2011-07-12	2.97	2.98	2.97	2.98	16593
2011-07-13	2.98	3.00	2.98	2.99	6106
2011-07-14	2.99	3.00	2.98	2.98	27754
2011-07-15	2.98	3.00	2.98	2.99	74721
2011-07-18	2.96	3.01	2.96	3.00	36247
2011-07-19	2.99	3.00	2.99	2.99	72555
2011-07-20	2.99	3.00	2.97	2.99	21028
2011-07-21	2.96	3.00	2.96	2.99	207350
2011-07-22	2.97	2.99	2.97	2.97	42767
2011-07-25	2.98	3.00	2.97	2.97	56299
2011-07-26	2.97	2.97	2.96	2.96	58599
2011-07-27	2.95	2.97	2.95	2.95	51129
2011-07-28	2.95	3.00	2.91	3.00	119229
2011-07-29	2.90	3.00	2.90	2.97	36956
2011-08-01	2.96	2.98	2.96	2.97	9835
2011-08-02	2.97	2.97	2.96	2.96	30840
2011-08-03	2.91	2.96	2.85	2.85	65631
2011-08-04	2.85	2.86	2.80	2.80	213344
2011-08-05	2.80	2.85	2.68	2.69	217743
2011-08-08	2.68	2.71	2.62	2.68	416030
2011-08-09	2.68	2.72	2.68	2.69	322888
2011-08-10	2.63	2.72	2.63	2.68	79369
2011-08-11	2.64	2.84	2.63	2.80	236845
2011-08-12	2.88	2.88	2.78	2.83	230675
2011-08-15	2.82	2.85	2.80	2.80	45004
2011-08-16	2.80	2.81	2.79	2.80	391832
2011-08-17	2.75	2.83	2.75	2.80	598944
2011-08-18	2.80	2.80	2.73	2.78	137980
2011-08-19	2.73	2.79	2.73	2.78	148390
2011-08-22	2.75	2.77	2.75	2.75	15281
2011-08-23	2.75	2.80	2.75	2.80	179557
2011-08-24	2.80	2.83	2.80	2.80	179665
2011-08-25	2.79	2.83	2.77	2.81	90826
2011-08-26	2.80	2.84	2.80	2.80	34475
2011-08-29	2.80	2.81	2.80	2.81	10307
2011-08-30	2.82	2.85	2.80	2.85	43916
2011-08-31	2.80	2.87	2.80	2.86	151923
2011-09-01	2.82	2.86	2.82	2.86	34573
2011-09-02	2.78	2.79	2.78	2.79	31871
2011-09-06	2.72	2.84	2.70	2.80	230678
2011-09-07	2.78	2.82	2.78	2.80	157700
2011-09-08	2.80	2.82	2.78	2.80	352363
2011-09-09	2.80	2.81	2.77	2.81	112495
2011-09-12	2.78	2.80	2.75	2.78	189107
2011-09-13	2.75	2.82	2.75	2.79	42598
2011-09-14	2.76	2.79	2.74	2.75	237898
2011-09-15	2.74	2.80	2.74	2.79	234215
2011-09-16	2.80	2.80	2.74	2.80	138841
2011-09-19	2.75	2.75	2.71	2.72	103679
2011-09-20	2.73	2.78	2.72	2.74	208994
2011-09-21	2.72	2.74	2.70	2.72	178852
2011-09-22	2.71	2.72	2.66	2.70	75965
2011-09-23	2.70	2.71	2.64	2.67	238546
2011-09-26	2.70	2.70	2.65	2.65	81177
2011-09-27	2.65	2.67	2.63	2.66	1141699
2011-09-28	2.66	2.70	2.66	2.68	939819
2011-09-29	2.68	2.70	2.66	2.66	66889
2011-09-30	2.66	2.69	2.66	2.68	22876
2011-10-03	2.66	2.68	2.63	2.68	12584
2011-10-04	2.67	2.69	2.55	2.56	494560
2011-11-01	25.85	26.00	25.85	26.00	7099
2011-11-02	25.85	26.50	25.60	26.50	68451
2011-11-03	26.50	26.90	26.05	26.05	57649
2011-11-04	26.02	26.05	25.75	25.75	30197
2011-11-07	25.67	26.00	25.67	26.00	170304
2011-11-08	26.00	26.00	25.80	25.90	26992
2011-11-09	25.90	25.95	25.85	25.90	11284
2011-11-10	25.90	25.95	25.85	25.90	90397
2011-11-11	25.90	25.95	25.80	25.90	27917
2011-11-14	25.95	26.25	25.95	26.25	31333
2014-06-25	25.16	26.75	25.00	25.75	6157681
2014-06-26	25.90	25.98	25.50	25.56	258152
2014-06-27	25.51	25.69	25.08	25.30	145295
2014-06-30	26.48	26.48	25.37	25.37	116111
2014-07-01	25.50	25.54	25.00	25.10	212421
2014-07-02	25.00	25.55	24.77	25.21	91258
2014-07-03	25.07	25.40	25.07	25.33	24269
2014-07-07	25.18	26.00	25.18	26.00	36702
2014-07-08	25.84	26.24	25.10	25.92	116515
2014-07-09	25.95	26.05	25.48	25.75	167581
2014-07-10	25.22	25.50	25.11	25.33	113615
2014-07-11	25.23	26.20	25.21	26.08	46322
2014-07-14	26.08	28.36	26.08	27.15	288236
2014-07-15	27.50	28.33	26.13	26.77	115768
2014-07-16	27.30	27.40	25.90	26.56	101023
2014-07-17	26.89	26.89	25.20	26.15	98397
2014-07-18	26.30	26.55	25.41	26.15	178398
2014-07-21	25.75	25.75	23.99	24.39	459254
2014-07-22	24.26	24.71	23.35	24.46	193188
2014-07-23	24.66	24.66	23.42	24.04	188269
2014-07-24	23.89	24.39	23.56	24.26	116314
2014-07-25	24.04	24.37	23.76	24.03	101997
2014-07-28	23.85	24.27	23.77	24.20	148539
2014-07-29	24.25	24.36	23.93	24.31	60927
2014-07-30	24.20	24.96	23.90	24.25	147801
2014-07-31	24.25	26.19	23.91	25.74	77796
2014-08-01	26.10	26.88	25.22	26.88	208539
2014-08-04	26.96	28.56	26.41	26.64	94118
2014-08-05	26.63	27.03	25.58	25.64	57941
2014-08-06	25.32	25.66	24.82	25.29	77195
2014-08-07	26.43	26.43	24.60	24.62	79779
2014-08-08	24.71	26.58	23.88	25.79	127229
2014-08-11	26.05	26.69	25.13	25.88	144549
2014-08-12	25.72	26.06	25.35	25.72	66650
2014-08-13	25.70	26.52	25.62	25.92	49579
2014-08-14	25.88	25.88	25.00	25.14	24809
2014-08-15	25.13	25.62	24.15	24.40	21724
2014-08-18	24.45	25.08	24.45	24.83	31831
2014-08-19	24.91	27.22	24.91	26.93	87380
2014-08-20	27.00	28.29	26.29	27.87	178899
2014-08-21	27.35	28.29	27.16	27.51	92566
2014-08-22	27.44	27.86	26.88	27.50	91132
2014-08-25	27.86	28.19	26.74	28.05	52116
2014-08-26	27.46	28.03	27.13	27.74	46052
2014-08-27	27.60	28.29	27.52	28.19	68348
2014-08-28	28.29	29.33	27.71	28.87	88176
2014-08-29	28.75	28.88	27.65	28.29	48340
2014-09-02	27.70	28.26	26.94	28.00	35767
2014-09-03	28.23	28.25	27.02	27.98	60228
2014-09-04	27.43	28.04	26.49	26.83	51941
2014-09-05	26.86	26.86	25.45	25.73	76626
2014-09-08	25.41	27.10	25.41	26.83	59272
2014-09-09	25.63	27.01	25.57	25.93	51036
2014-09-10	26.04	26.56	25.41	26.08	44493
2014-09-11	26.11	27.95	25.57	27.85	77760
2014-09-12	27.85	28.61	27.48	28.01	89496
2014-09-15	27.42	28.14	27.40	27.95	69735
2014-09-16	28.18	28.18	26.67	27.02	79745
2014-09-17	27.40	27.40	26.76	27.08	47342
2014-09-18	26.90	27.20	26.34	27.06	49062
2014-09-19	26.80	27.45	24.74	24.74	199062
2014-09-22	25.00	25.33	24.08	25.15	106246
2014-09-23	24.97	25.64	24.81	25.46	48579
2014-09-24	25.46	26.05	25.06	25.66	32157
2014-09-25	25.48	26.33	25.20	25.57	53104
2014-09-26	25.51	26.42	24.89	26.26	56287
2014-09-29	26.31	27.05	25.67	26.04	78249
2014-09-30	26.00	26.09	24.51	24.90	491621
2014-10-01	25.20	26.08	24.22	25.01	186919
2014-10-02	24.93	27.45	24.33	27.40	128684
2014-10-03	27.64	27.67	26.85	27.10	52123
2014-10-06	27.28	27.28	25.88	26.04	46522
2014-10-07	25.88	27.00	25.51	26.22	79429
2014-10-08	26.26	26.77	25.86	26.15	35246
2014-10-09	25.85	26.16	25.00	25.34	60928
2014-10-10	25.17	25.67	25.00	25.08	28744
2014-10-13	24.97	25.63	24.84	25.32	73389
2014-10-14	25.38	25.46	24.91	25.07	89321
2014-10-15	25.00	25.54	24.82	25.20	123066
2014-10-16	25.06	26.70	24.47	26.51	175425
2014-10-17	26.70	26.70	25.49	26.03	118824
2014-10-20	25.91	26.34	25.86	26.15	80007
2014-10-21	26.34	26.60	25.91	26.35	116466
2014-10-22	26.06	27.48	26.06	26.72	124121
2014-10-23	26.67	27.22	26.44	26.75	104576
2014-10-24	26.67	27.55	26.47	27.46	85227
2014-10-27	27.32	27.48	26.97	27.03	32905
2014-10-28	26.96	27.79	26.39	27.67	122360
2014-10-29	28.30	33.10	27.72	32.23	459825
2014-10-30	32.01	34.51	31.93	32.77	412235
2014-10-31	33.25	34.03	32.33	33.18	143205
2014-11-03	33.25	35.93	33.25	34.73	229698
2014-11-04	34.81	35.18	34.10	34.31	101961
2014-11-05	34.73	35.00	34.09	34.45	79844
2014-11-06	34.26	34.38	33.18	33.65	76834
2014-11-07	33.75	33.90	32.30	32.85	86233
2014-11-10	32.85	33.62	32.65	33.41	57996
2014-11-11	33.53	33.53	32.70	32.85	36048
2014-11-12	32.63	33.54	32.11	33.46	36608
2014-11-13	32.57	32.57	31.51	32.62	22081
2014-11-14	31.32	32.39	31.00	32.18	76638
2014-11-17	32.25	32.47	31.06	31.24	73056
2014-11-18	31.04	31.65	30.56	31.06	86774
2014-11-19	30.93	31.20	30.44	30.72	46914
2014-11-20	30.70	30.70	30.35	30.53	41011
2014-11-21	30.89	31.46	30.65	31.03	157469
2014-11-24	31.29	32.28	30.79	31.90	85792
2014-11-25	32.03	32.67	31.61	32.01	66677
2014-11-26	31.89	31.89	30.95	31.16	62845
2014-11-28	31.48	31.48	30.40	30.44	17413
2014-12-01	30.64	31.11	30.40	30.81	70648
2014-12-02	30.83	32.52	30.79	32.10	99280
2014-12-03	32.26	33.32	31.75	32.01	100931
2014-12-04	31.87	32.49	31.83	32.25	77481
2014-12-05	32.09	33.69	32.09	33.22	49268
2014-12-08	33.01	33.29	31.88	32.02	79721
2014-12-09	31.95	33.05	31.37	32.97	41527
2014-12-10	33.11	34.82	32.66	33.71	91613
2014-12-11	34.86	35.50	33.77	35.14	158408
2014-12-12	34.81	37.92	34.81	36.50	162913
2014-12-15	36.81	37.73	35.62	37.51	133428
2014-12-16	37.63	37.63	36.95	37.00	56997
2014-12-17	36.96	37.58	36.93	37.44	47008
2014-12-18	37.65	38.78	37.65	38.41	62339
2014-12-19	38.29	38.33	36.16	37.35	269424
2014-12-22	37.35	38.28	36.37	36.68	226074
2014-12-23	37.00	37.58	36.14	36.91	63073
2014-12-24	37.47	37.47	36.32	36.79	50397
2014-12-26	37.10	38.00	36.76	37.02	24865
2014-12-29	36.92	37.73	36.64	37.50	52051
2014-12-30	38.11	38.11	37.13	37.87	35919
2014-12-31	38.22	38.22	37.04	37.40	42511
2015-01-02	37.33	38.50	37.25	37.99	57170
2015-01-05	37.90	38.69	37.11	37.31	65395
2015-01-06	37.50	37.50	35.89	36.39	95808
2015-01-07	36.95	37.07	36.24	36.69	65479
2015-01-08	36.60	37.15	36.17	36.66	95841
2015-01-09	36.90	36.99	35.53	36.02	121732
2015-01-12	36.01	36.86	34.64	36.67	162503
2015-01-13	36.57	37.64	35.25	36.57	104307
2015-01-14	36.19	36.78	35.20	36.71	88871
2015-01-15	36.93	36.93	35.69	36.13	64670
2015-01-16	35.84	36.12	35.06	35.53	230348
2015-01-20	35.43	35.79	31.96	33.15	423387
2015-01-21	32.87	33.05	31.15	31.20	133066
2015-01-22	31.23	33.25	31.01	32.64	165186
2015-01-23	32.76	33.20	31.39	31.51	111347
2015-01-26	31.47	33.58	31.18	33.47	80902
2015-01-27	33.00	33.36	32.30	33.07	75730
2015-01-28	33.04	33.43	32.37	32.43	76612
2015-01-29	32.32	32.74	31.04	31.47	105519
2015-01-30	31.24	31.91	30.12	31.45	100686
2015-02-02	31.64	31.99	30.60	31.53	71567
2015-02-03	31.59	33.72	31.44	32.74	83755
2015-02-04	32.80	33.62	32.52	33.44	86911
2015-02-05	33.46	34.23	32.87	34.10	73010
2015-02-06	34.10	35.12	33.84	34.96	66880
2015-02-09	34.78	34.86	33.63	33.78	60066
2015-02-10	33.80	34.04	33.48	33.77	22340
2015-02-11	33.91	34.54	33.50	34.32	26380
2015-02-12	34.32	34.40	33.79	34.29	37163
2015-02-13	34.23	34.98	34.00	34.87	41653
2015-02-17	34.57	35.50	34.57	35.03	26935
2015-02-18	35.28	36.22	35.05	35.53	81339
2015-02-19	36.68	42.99	35.73	41.13	380138
2015-02-20	41.44	42.95	39.95	41.89	158026
2015-02-23	41.73	41.73	39.92	40.76	72852
2015-02-24	40.91	42.30	40.54	41.71	62659
2015-02-25	42.00	42.93	41.50	42.75	41179
2015-02-26	42.75	44.80	42.42	44.60	106047
2015-02-27	44.43	44.65	42.95	44.35	122790
2015-03-02	44.39	46.42	44.11	45.28	90788
2015-03-03	45.10	45.10	43.19	43.80	188556
2015-03-04	43.57	43.74	41.81	43.71	61304
2015-03-05	43.50	43.94	43.11	43.91	44919
2015-03-06	43.72	44.05	42.96	43.38	144323
2015-03-09	43.52	45.13	42.77	42.87	73543
2015-03-10	42.66	43.31	41.93	42.37	60083
2015-03-11	42.39	42.52	41.53	41.73	84768
2015-03-12	42.04	46.85	42.01	46.61	157157
2015-03-13	46.47	46.83	44.76	45.50	140545
2015-03-16	45.73	46.60	45.08	46.32	88580
2015-03-17	45.88	46.64	45.26	46.10	102546
2015-03-18	46.20	46.70	45.45	46.65	45701
2015-03-19	46.42	48.80	46.01	48.63	82757
2015-03-20	48.94	49.16	48.01	49.00	98585
2015-03-23	49.14	49.85	47.05	47.82	104614
2015-03-24	47.82	48.39	47.10	47.70	37067
2015-03-25	47.93	47.93	44.80	45.99	82337
2015-03-26	45.19	47.39	44.50	47.03	102343
2015-03-27	47.90	50.62	47.71	50.13	229250
2015-03-30	50.39	50.40	49.11	49.80	90032
2015-03-31	50.05	50.36	49.52	50.22	93533
2015-04-01	50.15	50.15	48.25	48.59	70879
2015-04-02	48.51	49.04	47.05	47.61	80554
2015-04-06	47.62	50.33	47.60	49.17	47539
2015-04-07	49.26	49.30	47.13	47.84	93496
2015-04-08	47.61	49.36	47.60	49.14	50806
2015-04-09	48.87	51.33	48.86	49.46	131440
2015-04-10	49.78	50.49	49.47	50.17	58433
2015-04-13	50.02	51.01	49.34	49.88	89253
2015-04-14	49.69	50.70	49.62	49.91	45791
2015-04-15	49.93	50.35	49.20	50.01	160715
2015-04-16	49.70	50.53	48.66	50.31	110851
2015-04-17	50.07	51.86	50.00	51.24	119655
2015-04-20	51.66	54.03	50.93	51.86	136947
2015-04-21	51.75	54.73	51.75	54.53	189032
2015-04-22	54.85	54.99	51.30	52.15	166006
2015-04-23	56.64	64.59	56.00	61.65	658938
2015-04-24	62.04	65.89	62.04	63.78	289450
2015-04-27	63.83	65.46	63.37	64.45	175642
2015-04-28	64.73	67.89	64.18	66.09	134459
2015-04-29	66.09	67.63	63.30	64.34	170426
2015-04-30	64.49	64.55	61.10	63.47	142226
2015-05-01	63.93	66.79	63.52	66.26	137444
2015-05-04	65.01	65.24	62.50	64.18	192959
2015-05-05	64.50	65.97	63.02	64.37	127290
2015-05-06	65.20	66.25	62.82	64.50	1568925
2015-05-07	64.29	65.60	63.60	64.25	326759
2015-05-08	64.39	66.94	63.00	64.72	226588
2015-05-11	65.07	65.44	64.03	64.59	138645
2015-05-12	64.26	65.49	63.70	64.54	89090
2015-05-13	65.53	65.66	63.79	64.45	150967
2015-05-14	64.67	64.85	62.66	63.59	152429
2015-05-15	63.55	64.29	63.20	63.24	152537
2015-05-18	63.39	65.29	63.24	64.93	225563
2015-05-19	64.99	66.81	63.96	66.72	132106
2015-05-20	66.86	70.53	66.86	69.72	214906
2015-05-21	69.80	71.58	67.05	67.62	261023
2015-05-22	67.78	68.65	66.25	67.13	87987
2015-05-26	67.32	69.00	66.00	66.93	104997
2015-05-27	67.28	69.35	66.31	68.85	86558
2015-05-28	68.89	69.70	67.59	69.59	89675
2015-05-29	69.38	71.57	69.15	70.05	122163
2015-06-01	70.11	73.52	69.67	72.84	151068
2015-06-02	72.76	75.96	72.34	73.40	176449
2015-06-03	73.87	77.29	73.85	75.64	171567
2015-06-04	75.77	76.50	75.13	76.48	89176
2015-06-05	76.39	80.65	76.27	80.22	195863
2015-06-08	80.35	83.73	79.56	83.49	208139
2015-06-09	83.64	85.26	79.63	82.25	315529
2015-06-10	83.36	86.50	83.36	84.47	247519
2015-06-11	84.88	85.36	83.85	84.58	175427
2015-06-12	84.20	86.13	83.24	84.93	224194
2015-06-15	84.50	89.85	83.68	87.80	325357
2015-06-16	87.80	88.97	85.95	86.66	320254
2015-06-17	87.86	91.78	87.84	88.24	301672
2015-06-18	89.61	89.78	85.60	86.29	300044
2015-06-19	86.72	89.17	85.55	88.93	394587
2015-06-22	89.00	91.95	88.02	89.19	256076
2015-06-23	90.34	91.40	88.36	90.00	332939
2015-06-24	90.07	90.78	89.19	89.99	173627
2015-06-25	91.50	95.93	90.93	93.52	387234
2015-06-26	93.55	95.01	92.75	93.72	363101
2015-06-29	92.63	94.81	92.18	92.44	157773
2015-06-30	93.11	95.60	92.75	94.99	199802
2015-07-01	95.93	97.76	94.01	94.94	225582
2015-07-02	95.05	95.75	91.34	93.05	259723
2015-07-06	92.91	97.70	89.64	96.17	236986
2015-07-07	96.49	96.50	91.17	92.72	228532
2015-07-08	92.08	95.52	91.11	91.73	146317
2015-07-09	92.05	94.21	91.14	93.36	161329
2015-07-10	94.83	98.27	94.33	98.04	223257
2015-07-13	99.26	101.30	97.07	100.02	243625
2015-07-14	100.79	100.79	96.00	99.05	197617
2015-07-15	98.65	99.47	94.66	95.86	291074
2015-07-16	96.05	98.45	93.70	97.74	327708
2015-07-17	97.34	98.97	95.84	97.42	314698
2015-07-20	97.10	97.69	94.48	95.43	202687
2015-07-21	94.00	96.11	86.57	89.42	606276
2015-07-22	88.50	88.99	86.17	87.20	447024
2015-07-23	95.03	107.59	94.11	105.20	1380565
2015-07-24	105.20	113.55	103.60	108.90	864786
2015-07-27	109.47	112.17	105.06	106.65	479876
2015-07-28	107.03	108.40	100.68	106.48	553167
2015-07-29	106.90	107.65	104.52	106.64	311745
2015-07-30	106.90	110.31	105.61	110.31	2181840
2015-07-31	110.48	113.70	109.41	109.89	780043
2015-08-03	113.45	116.27	110.30	113.45	676140
2015-08-04	114.43	122.88	113.07	120.88	694659
2015-08-05	121.36	123.97	114.31	118.06	428632
2015-08-06	118.05	118.90	112.27	115.07	403487
2015-08-07	115.22	115.96	110.24	114.19	431309
2015-08-10	115.95	115.95	112.02	113.03	344675
2015-08-11	113.57	113.90	109.74	112.01	328016
2015-08-12	110.01	112.93	105.77	111.18	434337
2015-08-13	112.05	114.33	109.91	110.87	317952
2015-08-14	110.33	114.99	110.12	112.87	246182
2015-08-17	112.90	115.00	110.61	114.12	157346
2015-08-18	113.76	115.20	110.73	110.95	200327
2015-08-19	110.12	111.71	108.10	110.18	281796
2015-08-20	108.95	109.91	101.67	102.61	368678
2015-08-21	101.01	102.60	97.40	100.72	442865
2015-08-24	91.27	100.50	89.79	93.94	420384
2015-08-25	97.95	98.39	94.73	95.11	231429
2015-08-26	97.12	97.26	92.90	95.72	282771
2015-08-27	97.48	100.69	96.94	98.62	215124
2015-08-28	98.11	101.95	97.68	100.00	174355
2015-08-31	100.41	103.36	98.53	99.64	246507
2015-09-01	98.32	98.63	96.41	98.03	224194
2015-09-02	98.84	100.72	96.51	100.51	183893
2015-09-03	101.91	104.15	100.27	101.15	255784
2015-09-04	99.74	101.89	98.92	101.26	165283
2015-09-08	103.33	107.10	102.40	106.52	301728
2015-09-09	107.78	108.28	104.26	104.95	250650
2015-09-10	104.74	105.44	100.57	101.12	355080
2015-09-11	100.61	103.25	100.36	103.17	277544
2015-09-14	103.97	107.22	103.91	106.20	341908
2015-09-15	106.10	107.47	101.91	107.03	297357
2015-09-16	107.25	109.71	105.18	109.52	216351
2015-09-17	109.46	114.50	109.46	113.03	288165
2015-09-18	112.12	121.76	111.65	115.68	759088
2015-09-21	116.21	120.82	113.17	114.28	282485
2015-09-22	113.16	113.85	108.71	110.55	289033
2015-09-23	110.75	114.94	108.40	114.57	145306
2015-09-24	113.76	113.94	107.85	108.81	309945
2015-09-25	109.97	109.97	93.91	95.86	1017549
2015-09-28	94.85	94.93	83.84	86.80	1023027
2015-09-29	86.76	91.73	83.30	85.14	807888
2015-09-30	85.55	89.30	79.16	80.76	921331
2015-10-01	80.59	87.24	80.59	83.68	438437
2015-10-02	82.21	83.22	80.03	82.25	458165
2015-10-05	82.67	83.92	79.90	81.31	384882
2015-10-06	81.38	83.98	78.79	83.15	596849
2015-10-07	83.20	84.98	74.57	80.76	731580
2015-10-08	80.84	81.45	74.91	75.51	803508
2015-10-09	75.77	78.06	73.30	75.81	835282
2015-10-12	75.97	80.92	75.35	79.46	371107
2015-10-13	78.93	84.09	78.40	81.96	517054
2015-10-14	81.97	84.46	79.03	80.85	320381
2015-10-15	77.75	83.24	75.00	83.15	460658
2015-10-16	82.96	84.97	79.32	80.62	299105
2015-10-19	81.16	86.23	80.69	86.06	609290
2015-10-20	87.01	90.71	83.01	85.80	749230
2015-10-21	86.29	86.96	80.27	85.60	587773
2015-10-22	72.75	76.88	64.20	69.09	2869966
2015-10-23	69.54	79.86	61.36	67.42	1641605
2015-10-26	71.41	71.76	66.57	66.95	514834
2015-10-27	66.76	68.96	64.55	67.20	558932
2015-10-28	66.86	67.19	63.49	66.26	373889
2015-10-29	66.48	68.52	65.81	67.10	305109
2015-10-30	66.96	67.60	64.44	64.89	396569
2015-11-02	64.85	65.88	64.23	64.69	300763
2015-11-03	64.65	65.26	57.12	61.52	1071300
2015-11-04	61.95	65.61	61.09	64.12	559137
2015-11-05	63.72	64.61	62.50	63.09	266634
2015-11-06	62.97	64.38	57.70	58.37	700514
2015-11-09	58.36	62.00	57.46	60.99	467948
2015-11-10	60.49	63.96	60.29	63.19	339162
2015-11-11	63.54	64.16	58.69	59.35	260444
2015-11-12	59.32	60.49	58.42	59.21	335757
2015-11-13	59.11	60.02	58.53	59.65	210973
2015-11-16	59.13	60.05	58.95	59.87	179699
2015-11-17	59.96	61.38	45.50	46.50	3114338
2015-11-18	47.70	53.00	47.20	52.86	1798443
2015-11-19	52.47	55.95	51.40	54.69	867274
2015-11-20	56.36	56.36	54.05	55.95	643633
2015-11-23	55.88	59.00	55.66	58.61	278761
2015-11-24	58.41	60.92	57.28	60.68	198674
2015-11-25	61.18	63.91	58.37	59.95	315442
2015-11-27	59.94	61.99	59.94	61.58	82467
2015-11-30	62.14	62.73	58.56	60.09	349271
2015-12-01	60.40	61.34	58.19	58.29	256387
2015-12-02	58.54	62.63	58.10	60.37	271944
2015-12-03	60.17	65.33	60.06	61.27	405897
2015-12-04	61.27	62.16	57.62	59.65	381552
2015-12-07	59.32	59.65	56.43	58.36	474084
2015-12-08	58.08	58.79	57.23	58.30	357495
2015-12-09	57.73	58.00	53.29	53.95	366747
2015-12-10	54.16	56.93	51.04	56.51	407031
2015-12-11	55.49	56.16	54.07	55.14	251868
2015-12-14	55.11	56.07	50.72	51.16	536618
2015-12-15	51.21	52.86	50.24	51.27	242085
2015-12-16	51.56	52.90	50.11	52.01	230491
2015-12-17	51.74	53.71	50.87	51.20	257655
2015-12-18	51.15	55.18	51.15	52.81	471061
2015-12-21	52.80	53.47	50.01	51.50	444046
2015-12-22	51.96	51.96	49.71	50.22	209984
2015-12-23	50.24	53.28	49.56	52.93	243807
2015-12-24	53.14	53.14	51.02	51.78	77333
2015-12-28	51.34	52.02	50.01	50.82	210928
2015-12-29	53.14	56.22	53.11	55.36	649167
2015-12-30	55.25	56.88	54.49	55.49	653835
2015-12-31	55.49	55.80	53.66	54.52	1819025
2016-01-04	53.40	54.79	51.36	54.67	965288
2016-01-05	54.70	55.80	54.20	55.09	626791
2016-01-06	54.48	59.68	54.24	59.40	651826
2016-01-07	58.17	58.25	56.55	57.22	574712
2016-01-08	57.54	58.61	56.20	56.60	601615
2016-01-11	56.90	56.93	54.55	55.00	469130
2016-01-12	55.17	56.42	54.06	54.72	528036
2016-01-13	54.71	55.32	47.40	48.37	802535
2016-01-14	48.32	51.26	41.18	50.06	812185
2016-01-15	47.47	48.79	46.28	48.49	530142
2016-01-19	49.00	49.70	46.82	47.32	488395
2016-01-20	46.60	48.53	43.82	47.97	759162
2016-01-21	47.92	53.28	47.64	49.70	391475
2016-01-22	49.89	52.07	49.89	50.01	325853
2016-01-25	49.44	50.69	48.03	48.77	308687
2016-01-26	49.47	52.72	47.55	51.66	249829
2016-01-27	51.42	51.65	47.01	47.31	211670
2016-01-28	47.59	47.68	43.95	45.00	466281
2016-01-29	45.00	47.20	44.75	47.18	392116
2016-02-01	46.39	48.25	45.25	47.23	254082
2016-02-02	46.71	47.45	44.56	45.06	314745
2016-02-03	45.46	45.59	42.64	44.75	501057
2016-02-04	44.26	50.69	43.84	49.82	486672
2016-02-05	49.95	50.19	44.57	45.25	544660
2016-02-08	44.54	44.54	42.00	42.46	364261
2016-02-09	41.83	44.07	40.20	41.45	371015
2016-02-10	41.89	42.11	39.69	40.09	549136
2016-02-11	39.13	40.16	38.14	38.55	303106
2016-02-12	39.20	39.83	37.13	39.80	325284
2016-02-16	39.00	42.19	38.20	41.62	367234
2016-02-17	41.91	43.42	41.72	42.13	499330
2016-02-18	42.50	44.73	41.30	43.33	395726
2016-02-19	42.95	43.31	41.79	42.28	259018
2016-02-22	42.25	47.72	42.25	45.59	516774
2016-02-23	45.57	47.12	44.45	44.79	519454
2016-02-24	53.79	56.97	46.86	52.17	1710102
2016-02-25	51.96	57.95	50.97	56.17	547438
2016-02-26	56.86	59.99	55.83	59.30	654976
2016-02-29	58.81	60.34	56.83	56.92	522568
2016-03-01	57.00	57.41	55.55	55.88	448036
2016-03-02	55.74	58.92	55.70	58.90	465369
2016-03-03	59.28	62.59	58.23	61.00	506741
2016-03-04	60.69	61.37	59.05	59.31	254297
2016-03-07	59.34	64.70	58.83	64.23	646389
2016-03-08	63.58	63.74	60.44	60.79	328187
2016-03-09	61.00	61.73	58.56	61.16	283082
2016-03-10	60.92	62.15	57.64	59.03	255686
2016-03-11	59.39	61.28	58.60	60.00	437616
2016-03-14	60.60	61.52	58.72	59.63	391036
2016-03-15	59.55	59.55	54.50	55.89	475693
2016-03-16	55.20	59.44	55.20	57.76	258113
2016-03-17	57.59	58.13	51.55	57.83	713188
2016-03-18	58.14	58.52	55.80	56.20	636188
2016-03-21	55.44	57.28	55.08	56.60	215174
2016-03-22	57.50	58.36	54.52	56.11	397924
2016-03-23	56.23	56.52	54.82	54.91	225824
2016-03-24	54.63	56.25	53.00	54.61	233893
2016-03-28	54.55	55.16	50.84	51.17	381128
2016-03-29	51.27	52.33	49.66	52.15	659289
2016-03-30	52.31	54.10	51.81	53.29	423475
2016-03-31	53.15	56.60	52.79	55.54	337882
2016-04-01	55.85	55.85	53.24	54.16	500009
2016-04-04	53.62	58.77	53.62	57.47	464345
2016-04-05	56.95	57.70	55.86	56.56	389457
2016-04-06	56.70	59.30	56.70	58.80	590173
2016-04-07	58.80	61.63	58.46	59.76	531644
2016-04-08	59.94	60.49	54.63	56.28	583912
2016-04-11	56.86	56.91	49.82	52.51	804133
2016-04-12	52.82	53.40	50.81	53.04	405970
2016-04-13	53.21	58.18	53.09	56.03	581328
2016-04-14	55.78	57.73	55.16	57.54	243539
2016-04-15	57.68	59.82	56.00	59.42	302218
2016-04-18	59.43	59.67	58.51	58.93	602194
2016-04-19	59.00	60.25	57.18	59.41	938562
2016-04-20	66.96	67.00	60.35	65.18	1761125
2016-04-21	64.52	66.14	62.54	65.24	645539
2016-04-22	66.05	68.39	65.00	67.47	477311
2016-04-25	67.60	70.38	67.60	68.69	508693
2016-04-26	68.88	69.85	67.00	68.79	315146
2016-04-27	69.00	69.82	67.26	69.45	190913
2016-04-28	69.14	71.00	67.18	67.59	292701
2016-04-29	67.11	68.51	67.08	68.12	289395
2016-05-02	68.00	68.11	64.99	66.81	436380
2016-05-03	66.50	68.05	65.23	65.69	345443
2016-05-04	65.25	66.16	60.48	61.40	350399
2016-05-05	60.91	61.68	57.95	59.28	411249
2016-05-06	58.09	60.44	57.10	60.24	381412
2016-05-09	60.05	61.00	58.01	58.17	297786
2016-05-10	58.26	59.30	55.85	59.10	355389
2016-05-11	62.05	65.24	61.54	63.62	544825
2016-05-12	63.63	64.75	61.74	63.27	581033
2016-05-13	62.85	64.07	62.42	63.15	304566
2016-05-16	64.27	64.89	63.14	64.36	209187
2016-05-17	63.78	66.37	63.32	64.52	329896
2016-05-18	64.70	66.85	64.41	66.25	322014
2016-05-19	66.25	68.07	65.32	67.41	230088
2016-05-20	67.71	68.20	66.37	67.72	120076
2016-05-23	67.78	70.49	66.66	69.34	290577
2016-05-24	70.52	73.24	69.52	71.85	596584
2016-05-25	72.21	72.90	71.26	72.13	192654
2016-05-26	72.13	73.06	71.14	72.24	89301
2016-05-27	71.85	73.44	71.85	72.35	202061
2016-05-31	72.35	72.74	70.20	71.50	255002
2016-06-01	65.51	65.75	59.31	61.57	2284905
2016-06-02	61.57	63.25	61.22	62.24	969013
2016-06-03	64.00	64.25	58.51	61.79	4003348
2016-06-06	61.72	63.68	61.23	62.26	500510
2016-06-07	62.24	63.37	59.55	59.59	504352
2016-06-08	59.63	59.96	56.18	57.14	973854
2016-06-09	57.50	58.36	53.75	54.12	1013137
2016-06-10	53.52	53.83	50.55	51.55	969046
2016-06-13	50.98	51.87	50.31	50.72	597134
2016-06-14	50.49	53.06	50.32	53.02	836156
2016-06-15	53.06	53.79	52.16	52.52	540271
2016-06-16	52.05	52.36	49.80	50.16	506242
2016-06-17	50.37	50.90	48.50	49.36	601921
2016-06-20	49.24	51.17	49.15	49.81	279326
2016-06-21	49.82	50.39	48.94	49.76	299041
2016-06-22	49.50	50.25	49.10	49.88	180652
2016-06-23	50.24	50.93	49.52	50.02	266306
2016-06-24	48.01	49.34	47.22	49.00	1114320
2016-06-27	48.39	48.85	47.02	48.50	612331
2016-06-28	48.64	49.78	48.44	49.28	234906
2016-06-29	49.35	51.42	49.33	51.37	240347
2016-06-30	51.49	51.70	50.62	51.66	281871
2016-07-01	51.83	52.68	50.77	51.25	372998
2016-07-05	51.24	51.58	50.02	50.39	468116
2016-07-06	50.35	55.87	50.00	55.75	652621
2016-07-07	55.78	57.23	55.00	57.09	422145
2016-07-08	57.22	58.06	56.56	57.06	388129
2016-07-11	56.59	56.80	52.80	55.05	815689
2016-07-12	55.50	56.40	55.02	55.85	340704
2016-07-13	56.11	56.47	55.65	56.26	202078
2016-07-14	56.04	56.50	53.08	53.11	524799
2016-07-15	53.43	54.73	52.82	53.97	406913
2016-07-18	54.00	55.49	53.83	54.98	508764
2016-07-19	55.04	55.41	52.49	52.56	406176
2016-07-20	52.63	53.83	52.23	53.44	448647
2016-07-21	49.11	50.77	44.17	49.27	2534752
2016-07-22	48.81	50.05	45.80	47.10	1446360
2016-07-25	47.39	48.12	46.86	47.38	467951
2016-07-26	47.52	47.93	46.50	47.40	320817
2016-07-27	47.25	48.12	47.00	48.06	230150
2016-07-28	47.11	47.11	43.14	45.52	1506074
2016-07-29	45.10	45.35	44.02	44.57	540644
2016-08-01	44.65	45.06	43.35	44.79	317321
2016-08-02	44.80	44.93	43.16	43.72	403667
2016-08-03	43.48	45.22	43.27	44.80	360680
2016-08-04	44.91	45.08	44.19	44.45	183857
2016-08-05	44.38	45.63	44.23	45.10	243381
2016-08-08	45.28	45.68	44.86	45.04	247099
2016-08-09	45.18	45.43	44.63	45.02	212100
2016-08-10	45.03	45.63	43.41	43.61	267886
2016-08-11	43.64	44.16	42.94	43.02	273275
2016-08-12	42.82	43.29	42.55	42.89	160678
2016-08-15	43.26	43.53	42.28	42.49	220332
2016-08-16	42.62	42.84	41.78	42.13	458778
2016-08-17	41.91	42.48	40.97	41.55	317836
2016-08-18	41.44	42.81	41.44	42.59	253493
2016-08-19	42.61	42.71	42.10	42.12	177198
2016-08-22	42.14	43.35	41.76	42.99	279073
2016-08-23	43.00	46.12	43.00	44.92	454787
2016-08-24	45.11	45.81	43.27	43.34	273116
2016-08-25	43.34	44.02	43.07	43.46	154723
2016-08-26	43.66	43.90	42.50	42.75	163832
2016-08-29	42.75	43.45	42.50	42.61	128384
2016-08-30	42.50	43.15	42.50	42.75	98851
2016-08-31	42.50	43.32	41.74	42.56	294945
2016-09-01	42.53	42.63	41.84	42.11	216374
2016-09-02	42.21	44.92	42.01	44.84	334917
2016-09-06	44.87	45.40	43.51	43.56	197957
2016-09-07	42.25	42.32	35.33	35.70	4581587
2016-09-08	36.00	36.93	35.81	36.60	1148867
2016-09-09	36.73	37.80	36.32	37.25	785156
2016-09-12	37.03	38.11	37.03	37.78	473544
2016-09-13	37.78	40.26	37.43	39.27	811761
2016-09-14	39.73	39.89	38.63	39.10	376219
2016-09-15	39.47	40.64	39.08	39.84	485407
2016-09-16	39.87	40.28	39.41	40.06	678720
2016-09-19	39.89	43.36	39.26	40.87	1260867
2016-09-20	41.24	41.24	40.02	40.66	385802
2016-09-21	40.96	42.21	40.71	42.21	364480
2016-09-22	42.38	42.93	41.68	42.86	327250
2016-09-23	42.82	43.17	40.82	40.83	344430
2016-09-26	40.59	41.33	40.19	41.01	255994
2016-09-27	40.92	41.94	40.77	41.85	251746
2016-09-28	41.89	42.23	41.02	42.15	253628
2016-09-29	41.79	42.11	40.59	41.37	217403
2016-09-30	41.27	43.10	41.08	43.05	318617
2016-10-03	42.71	42.71	41.18	41.28	295722
2016-10-04	41.29	41.74	40.23	40.71	225767
2016-10-05	40.74	42.50	40.74	41.03	324102
2016-10-06	40.96	41.43	39.67	39.73	256532
2016-10-07	39.60	39.99	38.70	39.65	248759
2016-10-10	39.97	41.24	39.97	40.97	241635
2016-10-11	40.98	41.33	39.70	40.06	184026
2016-10-12	39.86	40.81	38.82	38.91	209924
2016-10-13	38.34	39.14	38.09	38.89	227929
2016-10-14	39.50	39.95	38.62	38.95	271627
2016-10-17	39.01	39.03	36.52	37.20	330510
2016-10-18	37.55	37.91	37.01	37.90	299673
2016-10-19	37.82	38.54	36.16	37.70	550713
2016-10-20	37.20	37.85	35.59	35.62	621723
2016-10-21	35.85	36.36	34.71	35.38	514849
2016-10-24	35.71	35.83	32.84	33.53	812774
2016-10-25	33.24	34.28	32.33	32.55	524155
2016-10-26	32.47	32.51	31.12	31.55	730895
2016-10-27	31.31	31.31	29.57	29.71	679054
2016-10-28	29.73	30.95	29.26	29.40	369316
2016-10-31	28.99	30.25	28.82	30.12	558331
2016-11-01	29.80	30.26	24.95	26.87	4325457
2016-11-02	11.30	11.40	8.25	8.60	20471964
2016-11-03	8.69	9.04	8.09	8.79	5360866
2016-11-04	8.61	8.95	7.91	8.49	2175630
2016-11-07	8.91	9.04	8.29	8.48	2156765
2016-11-08	8.46	8.99	8.25	8.93	1529407
2016-11-09	8.26	8.98	8.25	8.65	1587536
2016-11-10	8.76	9.06	8.62	9.00	1138984
2016-11-11	9.01	9.79	8.95	9.71	1652196
2016-11-14	9.93	10.73	9.93	10.57	1948457
2016-11-15	10.70	11.18	10.56	11.07	1495837
2016-11-16	11.07	11.07	10.56	10.89	1003808
2016-11-17	10.75	11.62	10.68	11.16	1474350
2016-11-18	11.25	11.54	10.57	10.61	1651762
2016-11-21	10.64	10.77	10.10	10.62	1410094
2016-11-22	10.72	10.77	9.72	9.81	1243174
2016-11-23	9.87	10.08	9.66	10.00	989005
2016-11-25	9.98	10.05	9.84	10.01	324080
2016-11-28	9.92	9.97	8.90	8.94	1435132
2016-11-29	8.81	8.90	8.25	8.29	1585073
2016-11-30	8.35	8.53	8.21	8.38	1470165
2016-12-01	8.40	8.70	8.35	8.43	639315
2016-12-02	8.45	8.52	8.28	8.33	486555
2016-12-05	8.32	8.55	8.31	8.41	661893
2016-12-06	8.45	8.52	8.00	8.20	1050696
2016-12-07	8.12	8.25	7.98	8.02	1051884
2016-12-08	8.05	8.43	8.05	8.37	775530
2016-12-09	8.40	8.54	8.26	8.45	529483
2016-12-12	8.42	8.73	8.20	8.27	704057
2016-12-13	8.30	8.43	8.16	8.29	605575
2016-12-14	8.21	8.40	7.91	8.11	573413
2016-12-15	8.11	8.27	8.01	8.14	612527
2016-12-16	8.12	8.41	8.12	8.12	2147968
2016-12-19	8.49	8.67	8.05	8.10	850465
2016-12-20	8.08	8.33	8.00	8.02	1010328
2016-12-21	8.04	8.14	7.75	7.80	908147
2016-12-22	7.80	8.03	7.66	7.81	546699
2016-12-23	7.81	7.89	7.62	7.81	938142
2016-12-27	7.81	8.03	7.71	7.81	490910
2016-12-28	7.81	7.89	7.55	7.80	1301069
2016-12-29	7.77	7.85	7.60	7.78	535481
2016-12-30	7.83	7.86	7.61	7.64	567325
2017-01-03	7.81	8.57	7.70	8.49	1339706
2017-01-04	8.56	9.08	8.11	8.84	3120705
2017-01-05	8.85	9.10	8.37	8.67	1074161
2017-01-06	8.72	8.77	8.20	8.25	670015
2017-01-09	8.29	8.34	8.10	8.20	444601
2017-01-10	8.26	8.38	8.09	8.35	631551
2017-01-11	8.40	8.45	8.03	8.16	790033
2017-01-12	8.18	8.28	8.00	8.17	819268
2017-01-13	8.21	8.58	8.10	8.48	763799
2017-01-17	8.46	8.74	8.16	8.68	913389
2017-01-18	8.72	8.72	8.32	8.43	484387
2017-01-19	8.42	8.43	8.00	8.01	612676
2017-01-20	8.01	8.14	7.85	7.97	428134
2017-01-23	7.90	7.96	7.61	7.91	555673
2017-01-24	7.95	8.02	7.63	7.83	552712
2017-01-25	7.88	8.20	7.81	8.10	397573
2017-01-26	8.10	8.19	7.82	7.85	472191
2017-01-27	7.89	7.90	7.60	7.79	504305
2017-01-30	7.74	7.75	7.12	7.25	1135510
2017-01-31	7.19	7.30	6.87	7.17	1010005
2017-02-01	7.21	7.60	7.19	7.46	727214
2017-02-02	7.46	7.47	7.22	7.24	313061
2017-02-03	7.26	7.34	7.07	7.23	514491
2017-02-06	7.22	7.33	7.06	7.17	610776
2017-02-07	7.21	7.21	6.77	6.87	667981
2017-02-08	6.88	6.88	6.18	6.42	1371445
2017-02-09	6.44	6.51	6.05	6.37	1678670
2017-02-10	6.41	6.75	6.35	6.59	716091
2017-02-13	6.60	6.65	6.32	6.57	400722
2017-02-14	6.59	7.15	6.53	7.08	1024741
2017-02-15	7.04	7.74	7.04	7.68	1153295
2017-02-16	7.74	7.86	7.45	7.56	659653
2017-02-17	7.51	7.60	7.27	7.51	514509
2017-02-21	7.57	7.81	7.53	7.69	725316
2017-02-22	7.59	7.72	7.34	7.36	1026329
2017-02-23	7.36	7.42	6.51	6.92	1160852
2017-02-24	6.80	7.01	6.72	6.77	397158
2017-02-27	6.81	7.60	6.81	7.50	1202339
2017-02-28	7.40	7.42	6.69	6.75	1085476
2017-03-01	6.75	6.89	6.50	6.55	688650
2017-03-02	4.00	4.06	2.65	2.79	12557245
2017-03-03	2.77	3.25	2.76	2.99	6026022
2017-03-06	2.96	3.18	2.86	2.88	1828232
2017-03-07	2.85	2.94	2.56	2.66	1787355
2017-03-08	2.66	2.72	2.51	2.52	1063103
2017-03-09	2.50	2.60	2.34	2.40	1059527
2017-03-10	2.35	2.41	2.25	2.31	1195105
2017-03-13	2.40	2.50	2.30	2.32	746326
2017-03-14	1.80	1.80	1.45	1.48	5679482
2017-03-15	1.47	1.59	1.34	1.52	2642810
2017-03-16	1.55	1.94	1.53	1.72	6106875
2017-03-17	1.68	1.71	1.52	1.59	1627041
2017-03-20	1.60	1.68	1.54	1.64	884048
2017-03-21	1.63	1.83	1.62	1.76	2297710
2017-03-22	1.78	1.79	1.56	1.67	1335392
2017-03-23	1.63	1.71	1.59	1.71	936305
2017-03-24	1.52	1.61	1.45	1.59	932097
2017-03-27	1.53	1.73	1.52	1.70	903164
2017-03-28	1.68	1.84	1.65	1.72	1184001
2017-03-29	1.71	1.83	1.63	1.70	1130209
2017-03-30	1.72	1.73	1.66	1.71	536803
2017-03-31	1.72	1.82	1.67	1.80	792119
2017-04-03	1.82	1.86	1.70	1.85	1015665
2017-04-04	1.68	1.72	0.90	1.33	10677391
2017-04-05	1.32	1.33	1.15	1.19	1935651
2017-04-06	1.17	1.20	1.06	1.19	1285601
2017-04-07	1.19	1.20	1.04	1.04	1162726
2017-04-10	1.05	1.06	0.90	0.98	1785880
2017-04-11	0.94	1.08	0.91	1.08	1577643
2017-04-12	1.12	3.70	1.12	2.25	31578524
2017-04-13	2.16	2.75	2.03	2.33	12274646
2017-04-17	2.41	2.50	2.00	2.01	4185247
2017-04-18	1.92	1.94	1.40	1.47	4811866
2017-04-19	1.20	1.48	1.15	1.41	3920472
2019-06-27	39.01	40.62	36.21	40.30	11245584
2019-06-28	42.10	48.82	41.25	48.30	5403835
2019-07-01	51.00	51.00	39.58	40.10	4314625
2019-07-02	40.00	40.40	37.95	38.89	1878272
2019-07-03	39.55	39.55	38.60	39.16	1010575
2019-07-05	39.30	40.60	37.75	40.51	919104
2019-07-08	40.15	40.35	37.40	37.51	934603
2019-07-09	37.50	37.82	36.50	37.00	751208
2019-07-10	37.25	38.95	36.87	37.70	619059
2019-07-11	37.80	38.68	37.51	37.64	195966
2019-07-12	37.47	39.20	36.95	39.00	248631
2019-07-15	39.04	39.06	37.63	38.14	239707
2019-07-16	38.04	39.21	37.92	38.65	230864
2019-07-17	38.65	39.13	37.82	38.09	192012
2019-07-18	38.00	38.80	36.89	38.01	163273
2019-07-19	38.00	38.82	37.20	38.53	172696
2019-07-22	38.69	40.97	38.15	39.27	798437
2019-07-23	39.90	40.93	39.59	40.38	322026
2019-07-24	40.30	40.80	38.88	40.38	274635
2019-07-25	40.45	40.90	39.71	40.21	188214
2019-07-26	40.26	40.85	39.28	39.67	113338
2019-07-29	39.67	39.91	37.26	37.76	443244
2019-07-30	37.52	38.06	36.77	36.90	479682
2019-07-31	37.34	39.63	37.34	38.55	224596
2019-08-01	38.55	39.98	38.25	38.63	274893
2019-08-02	38.61	38.80	37.20	37.33	276152
2019-08-05	36.63	36.71	34.11	35.12	689152
2019-08-06	35.17	36.39	34.52	36.38	190125
2019-08-07	36.05	40.25	35.76	38.99	353688
2019-08-08	39.19	39.98	38.58	39.70	220635
2019-08-09	39.70	41.88	39.69	41.63	444309
2019-08-12	41.50	43.06	40.54	42.01	435542
2019-08-13	42.00	43.39	41.00	43.08	462178
2019-08-14	39.17	44.42	37.00	43.49	973466
2019-08-15	43.99	48.50	42.17	47.81	1010822
2019-08-16	47.58	48.06	45.53	46.10	607793
2019-08-19	46.25	46.99	44.50	46.08	292087
2019-08-20	45.91	46.55	44.80	45.04	216591
2019-08-21	45.19	47.46	44.33	46.93	227647
2019-08-22	46.84	48.00	45.51	45.72	192421
2019-08-23	45.31	47.66	42.61	43.11	248743
2019-08-26	43.75	44.90	42.51	44.19	168570
2019-08-27	44.50	45.26	41.88	44.49	285269
2019-08-28	44.27	47.78	43.13	47.42	247011
2019-08-29	47.55	50.56	46.90	50.11	406518
2019-08-30	50.65	52.42	49.57	50.85	333060
2019-09-03	50.98	51.86	46.39	51.33	443920
2019-09-04	51.05	54.23	51.05	53.51	377099
2019-09-05	53.70	55.12	43.60	44.60	1081025
2019-09-06	45.27	46.22	43.53	43.83	266542
2019-09-09	44.02	44.79	39.00	39.48	480193
2019-09-10	39.95	41.42	38.21	41.27	423370
2019-09-11	40.87	43.50	39.74	41.76	477607
2019-09-12	42.10	42.64	39.00	39.76	385036
2019-09-13	39.84	44.01	38.75	43.20	722931
2019-09-16	43.10	44.80	41.17	41.53	317252
2019-09-17	41.99	43.00	39.84	40.35	598950
2019-09-18	39.86	41.50	39.12	39.59	506450
2019-09-19	39.74	40.27	38.80	39.02	509517
2019-09-20	39.47	40.68	38.53	40.20	2003806
2019-09-23	39.95	41.20	39.56	40.53	409624
2019-09-24	40.33	40.40	37.00	37.38	645310
2019-09-25	37.75	38.30	33.01	34.96	1080787
2019-09-26	35.24	35.49	31.78	32.19	538866
2019-09-27	32.17	32.90	30.10	30.31	735928
2019-09-30	30.92	31.48	29.78	30.90	682188
2019-10-01	31.09	32.31	29.08	30.12	601757
2019-10-02	29.57	30.68	28.01	29.95	982527
2019-10-03	29.89	31.20	28.64	30.91	673629
2019-10-04	31.08	34.78	31.08	31.64	791207
2019-10-07	31.48	32.82	31.05	32.80	236046
2019-10-08	32.38	33.49	29.29	29.60	587652
2019-10-09	30.07	30.69	28.72	28.90	394320
2019-10-10	28.99	29.96	28.10	28.70	410899
2019-10-11	29.03	29.12	27.39	27.54	457570
2019-10-14	27.35	28.25	26.63	27.13	373966
2019-10-15	27.45	30.48	26.67	29.89	881146
2019-10-16	29.78	31.24	29.16	30.13	475751
2019-10-17	30.28	31.15	29.32	31.02	337276
2019-10-18	30.99	31.29	28.51	29.27	382380
2019-10-21	28.39	29.41	25.70	26.38	746258
2019-10-22	26.82	26.85	25.00	25.51	548399
2019-10-23	25.65	26.59	24.11	24.56	682992
2019-10-24	24.72	27.25	24.05	26.00	848859
2019-10-25	26.10	26.47	25.07	25.62	379078
2019-10-28	25.87	27.23	25.32	26.09	326427
2019-10-29	26.06	26.74	25.25	26.20	336804
2019-10-30	26.14	26.48	25.38	26.08	248032
2019-10-31	26.10	26.19	25.07	26.07	297235
2019-11-01	26.17	28.82	25.96	28.10	554907
2019-11-04	28.59	30.58	28.05	30.46	426522
2019-11-05	30.59	30.85	27.05	28.01	724443
2019-11-06	27.87	28.75	26.01	26.78	687832
2019-11-07	26.93	28.15	26.52	26.63	330680
2019-11-08	26.70	28.18	26.37	27.59	351663
2019-11-11	27.64	28.79	27.33	28.32	273180
2019-11-12	28.32	29.46	27.62	28.35	374945
2019-11-13	29.74	30.62	26.26	27.27	1063613
2019-11-14	27.45	27.50	26.13	27.29	548428
2019-11-15	27.25	29.11	27.00	28.51	628974
2019-11-18	28.50	31.16	28.12	30.14	819535
2019-11-19	30.39	30.99	28.41	28.85	535069
2019-11-20	28.77	29.68	28.50	28.75	546674
2019-11-21	28.48	28.86	27.36	27.86	491642
2019-11-22	28.06	28.85	27.52	28.64	282865
2019-11-25	28.70	30.11	28.21	29.72	470035
2019-11-26	29.72	29.72	27.95	28.15	582115
2019-11-27	28.15	28.49	27.66	27.83	286607
2019-11-29	28.18	28.19	26.64	27.19	209135
2019-12-02	27.23	27.80	26.50	27.50	311863
2019-12-03	27.11	27.67	26.84	26.97	396225
2019-12-04	27.00	27.22	26.41	27.17	592335
2019-12-05	27.21	30.45	27.05	29.35	766575
2019-12-06	29.54	31.27	28.80	29.06	694296
2019-12-09	29.07	29.94	28.51	29.29	412627
2019-12-10	29.29	30.00	28.58	28.69	438235
2019-12-11	28.73	30.62	28.64	30.32	754173
2019-12-12	30.27	31.97	30.03	31.67	1358895
2019-12-13	31.67	31.79	29.46	30.20	757374
2019-12-16	30.57	30.65	29.64	30.21	711517
2019-12-17	30.29	30.70	28.31	29.35	954482
2019-12-18	29.31	31.06	28.86	30.95	486425
2019-12-19	30.98	32.37	29.72	30.24	808831
2019-12-20	30.29	32.75	30.29	32.42	2224387
2019-12-23	32.58	33.40	30.53	32.14	1033710
2019-12-24	30.45	30.71	29.58	30.00	1909786
2019-12-26	29.73	30.09	28.83	29.62	1257718
2019-12-27	29.36	29.74	28.83	29.27	696867
2019-12-30	29.18	29.18	28.04	28.95	972820
2019-12-31	28.69	30.02	28.00	29.92	1414943
2020-01-02	30.00	30.00	28.67	29.37	582164
2020-01-03	29.10	29.93	28.56	29.80	657090
2020-01-06	29.32	29.69	28.55	29.60	872294
2020-01-07	29.34	30.00	29.12	29.64	852015
2020-01-08	29.67	30.36	29.43	29.99	934012
2020-01-09	29.98	30.25	29.78	30.04	816250
2020-01-10	29.95	30.10	29.01	29.85	980601
2020-01-13	30.00	30.09	29.43	29.91	738227
2020-01-14	29.86	29.86	29.04	29.19	802631
2020-01-15	29.30	29.74	29.25	29.61	2164494
2020-01-16	29.85	29.85	27.35	27.37	1179090
2020-01-17	27.56	28.80	27.00	28.21	2032959
2020-01-21	28.44	28.44	26.42	26.80	1178985
2020-01-22	26.56	27.69	26.56	27.19	1875431
2020-01-23	26.99	27.49	26.25	26.85	2541493
2020-01-24	28.02	31.00	27.67	30.55	12075601
2020-01-27	30.03	30.47	29.35	30.46	2123107
2020-01-28	30.16	32.17	30.16	31.09	1325028
2020-01-29	30.58	31.73	30.45	30.94	981378
2020-01-30	30.48	30.90	30.01	30.83	814998
2020-01-31	30.36	30.61	29.54	29.91	980568
2020-02-03	30.04	30.16	29.58	30.00	591238
2020-02-04	30.44	30.50	29.06	29.39	1170156
2020-02-05	29.73	30.45	29.45	30.08	693455
2020-02-06	30.00	31.66	29.85	31.47	1120902
2020-02-07	31.69	32.89	31.51	32.32	1030176
2020-02-10	32.20	32.40	30.81	31.33	831231
2020-02-11	31.63	31.72	30.78	31.45	652469
2020-02-12	31.61	31.78	30.80	31.39	592214
2020-02-13	31.07	31.98	30.87	31.71	666019
2020-02-14	31.80	31.92	30.78	31.47	741710
2020-02-18	31.04	31.89	30.88	31.75	591104
2020-02-19	32.28	33.69	31.58	33.52	1314344
2020-02-20	33.59	34.11	32.31	33.80	1184133
2020-02-21	33.55	34.60	33.55	34.16	825676
2020-02-24	33.01	33.33	30.23	30.83	1159469
2020-02-25	31.15	31.57	29.94	30.00	823243
2020-02-26	30.02	30.74	28.91	29.65	2007493
2020-02-27	29.09	29.92	27.21	28.32	2004571
2020-02-28	27.19	28.61	27.10	28.10	1362635
2020-03-02	28.45	28.50	26.33	26.80	1437864
2020-03-03	26.85	28.49	25.41	25.72	1445971
2020-03-04	26.50	29.15	26.12	28.72	1030510
2020-03-05	28.09	28.94	27.30	27.52	588319
2020-03-06	26.66	27.39	26.18	27.04	690654
2020-03-09	25.46	25.60	23.50	24.60	1327618
2020-03-10	25.56	26.04	23.42	24.97	993807
2020-03-11	24.67	24.94	21.29	21.52	1322152
2020-03-12	19.56	19.90	17.45	17.68	1177882
2020-03-13	18.96	20.27	16.57	19.70	1403189
2020-03-16	16.34	17.56	15.19	16.96	1379496
2020-03-17	17.47	19.24	17.00	18.01	1080043
2020-03-18	16.96	18.78	16.50	18.73	1650945
2020-03-19	18.60	22.65	18.14	22.55	1163042
2020-03-20	23.23	25.00	21.51	22.93	5369113
2020-03-23	23.17	24.00	20.16	22.66	1119597
2020-03-24	23.92	23.98	22.47	23.59	660271
2020-03-25	23.81	25.61	22.91	25.29	926332
2020-03-26	25.46	26.75	25.07	26.18	805581
2020-03-27	25.42	26.45	24.53	25.38	471244
2020-03-30	25.45	27.68	24.65	27.12	671179
2020-03-31	27.43	28.24	26.93	27.78	751220
2020-04-01	26.68	28.09	26.51	27.51	781142
2020-04-02	27.79	28.54	26.77	28.13	1029571
2020-04-03	28.30	28.49	25.26	25.72	825208
2020-04-06	27.04	28.45	26.40	28.10	805597
2020-04-07	28.35	28.50	24.50	24.95	856614
2020-04-08	25.57	25.57	23.68	25.03	952214
2020-04-09	25.58	26.00	24.58	25.77	1092210
2020-04-13	25.95	27.44	24.27	26.88	983949
2020-04-14	27.53	28.50	27.15	28.16	1192537
2020-04-15	27.86	28.75	27.06	28.43	946142
2020-04-16	28.10	28.75	27.62	28.26	711315
2020-04-17	28.98	29.00	27.52	27.98	740573
2020-04-20	27.66	30.23	27.28	29.54	921737
2020-04-21	29.28	29.95	28.00	29.64	526649
2020-04-22	30.05	30.77	29.63	30.30	874864
2020-04-23	30.12	30.51	28.46	28.50	1298771
2020-04-24	28.92	29.71	28.31	29.10	772050
2020-04-27	29.95	32.62	29.37	32.02	1521699
2020-04-28	33.44	33.45	31.86	31.98	702599
2020-04-29	32.47	33.35	30.60	32.52	1004411
2020-04-30	32.36	32.59	31.57	32.01	598355
2020-05-01	31.11	31.53	30.19	30.52	551697
2020-05-04	30.59	32.62	30.43	32.45	337191
2020-05-05	32.10	33.87	31.56	33.02	928889
2020-05-06	34.61	34.63	33.25	33.86	689610
2020-05-07	34.28	36.49	34.28	36.06	1435996
2020-05-08	36.07	36.62	35.51	36.04	733520
2020-05-11	36.21	38.39	35.95	38.12	1758662
2020-05-12	39.23	39.46	36.91	38.06	1389194
2020-05-13	35.51	37.77	34.02	35.57	1956876
2020-05-14	34.92	35.97	33.84	34.07	1155839
2020-05-15	34.04	38.30	33.53	38.04	1189189
2020-05-18	39.50	39.97	38.60	39.30	836399
2020-05-19	39.89	40.39	39.16	40.07	1776854
2020-05-20	40.55	41.07	40.00	40.33	733561
2020-05-21	40.70	40.83	39.85	40.04	580894
2020-05-22	40.00	41.90	39.85	41.73	669302
2020-05-26	42.00	42.19	39.30	39.39	1226570
2020-05-27	39.69	39.89	37.02	39.08	836868
2020-05-28	39.11	39.89	38.90	38.92	737308
2020-05-29	38.92	39.46	38.03	38.70	1962084
2020-06-01	38.81	39.76	38.46	39.07	1159070
2020-06-02	39.37	39.70	38.31	38.82	529422
2020-06-03	39.91	41.35	39.17	39.66	1778212
2020-06-04	39.75	40.34	38.65	39.20	891975
2020-06-05	39.26	40.05	38.25	38.73	1751203
2020-06-08	39.90	40.00	38.50	39.42	1124131
2020-06-09	39.40	41.90	39.01	41.50	1768290
2020-06-10	41.84	43.89	41.50	43.73	1237526
2020-06-11	42.22	43.11	41.51	41.90	1158525
2020-06-12	42.47	44.44	41.16	42.71	965056
2020-06-15	42.47	44.99	41.79	44.48	936802
2020-06-16	44.90	45.17	43.03	43.65	1117528
2020-06-17	44.02	44.87	43.72	44.20	1422887
2020-06-18	44.14	44.77	43.73	44.57	859963
2020-06-19	45.00	45.73	44.35	44.73	1153187
2020-06-22	44.68	46.63	43.87	46.00	1222537
2020-06-23	46.50	47.47	45.78	46.96	1505037
2020-06-24	46.68	47.00	45.08	45.83	826012
2020-06-25	45.96	47.67	45.00	47.19	718695
2020-06-26	47.42	47.50	45.68	46.29	1421626
2020-06-29	46.21	46.36	44.34	46.06	744154
2020-06-30	46.21	48.43	45.74	48.38	1077316
2020-07-01	48.17	48.69	46.66	47.78	788168
2020-07-02	47.61	48.85	47.03	47.49	816002
2020-07-06	48.42	48.42	46.30	46.97	1633078
2020-07-07	46.50	47.43	46.09	46.55	512258
2020-07-08	46.60	48.90	46.49	48.81	837317
2020-07-09	48.62	49.00	48.09	48.54	577989
2020-07-10	48.50	48.61	45.13	45.93	708334
2020-07-13	46.38	47.21	44.13	44.18	656684
2020-07-14	43.78	44.68	42.07	43.25	1143335
2020-07-15	43.53	44.99	42.77	43.59	1672790
2020-07-16	40.25	40.53	38.77	39.85	7170123
2020-07-17	40.00	40.64	38.30	39.89	1957484
2020-07-20	40.40	41.15	39.61	40.42	1152642
2020-07-21	41.51	41.51	38.54	38.73	1226559
2020-07-22	38.87	39.27	38.00	38.16	841053
2020-07-23	38.02	38.54	37.04	37.06	1059104
2020-07-24	36.40	36.55	35.74	36.33	1181167
2020-07-27	36.69	37.99	36.27	37.85	1024835
2020-07-28	37.64	37.85	37.01	37.45	759313
2020-07-29	37.75	38.70	37.55	38.39	1006368
2020-07-30	37.82	38.35	36.85	37.99	544005
2020-07-31	38.22	38.22	36.71	37.32	619801
2020-08-03	37.37	39.94	37.33	39.43	903073
2020-08-04	39.11	40.59	38.87	40.24	1054183
2020-08-05	40.61	40.77	39.56	39.82	655414
2020-08-06	40.21	40.33	39.12	40.09	681485
2020-08-07	39.87	40.15	37.77	38.22	573157
2020-08-10	38.25	38.32	37.16	37.60	749731
2020-08-11	38.01	39.99	35.88	36.78	1580579
2020-08-12	37.17	39.12	36.62	38.36	867953
2020-08-13	38.51	39.93	38.51	39.50	772685
2020-08-14	39.26	39.61	38.30	39.30	780213
2020-08-17	39.20	41.63	38.71	41.04	1099025
2020-08-18	41.30	41.86	40.24	41.49	901018
2020-08-19	41.57	43.40	41.22	43.15	999423
2020-08-20	43.16	43.68	41.90	43.37	541309
2020-08-21	43.24	43.70	42.56	43.24	428012
2020-08-24	43.80	44.00	41.13	41.60	689660
2020-08-25	41.66	42.11	41.07	41.82	661208
2020-08-26	41.88	42.29	40.64	41.01	372087
2020-08-27	40.81	41.22	39.65	40.88	695883
2020-08-28	40.88	42.11	40.63	40.81	401651
2020-08-31	40.99	42.00	40.86	41.61	452232
2020-09-01	41.52	42.05	40.52	41.72	640531
2020-09-02	41.57	42.76	40.17	41.79	1100118
2020-09-03	41.29	41.29	36.28	36.74	1132816
2020-09-04	36.74	37.31	35.05	35.79	730064
2020-09-08	35.43	37.12	34.75	36.24	923670
2020-09-09	36.62	38.84	36.43	38.29	960620
2020-09-10	38.28	40.00	38.28	39.17	1202370
2020-09-11	39.63	40.99	39.28	40.23	644254
2020-09-14	40.23	42.76	39.59	42.57	950007
2020-09-15	42.58	46.47	42.58	45.95	2110036
2020-09-16	46.14	48.36	45.00	45.74	1435764
2020-09-17	43.99	45.82	43.86	44.87	901433
2020-09-18	45.31	46.87	44.51	46.35	3940624
2020-09-21	45.51	47.25	44.53	47.12	686975
2020-09-22	47.13	48.29	46.52	48.07	718363
2020-09-23	47.82	48.73	47.42	48.21	1229360
2020-09-24	47.58	48.84	45.71	45.82	1455606
2020-09-25	45.80	48.50	45.45	48.29	967800
2020-09-28	48.41	48.93	47.38	48.37	727595
2020-09-29	48.70	50.70	47.84	48.04	1340668
2020-09-30	47.51	48.76	47.16	48.63	691500
2020-10-01	49.00	50.16	48.08	49.43	1363847
2020-10-02	48.44	49.36	47.64	48.28	595494
2020-10-05	48.77	50.10	48.14	49.07	723713
2020-10-06	49.22	50.37	48.44	48.82	782514
2020-10-07	49.52	50.77	48.83	50.43	949181
2020-10-08	51.10	51.67	50.05	50.78	741469
2020-10-09	50.78	52.19	50.16	52.12	748424
2020-10-12	52.12	54.20	52.11	52.87	1035271
2020-10-13	52.92	53.66	52.19	53.15	557751
2020-10-14	53.15	53.51	51.44	51.89	624490
2020-10-15	51.00	52.11	50.63	51.44	555803
2020-10-16	51.71	52.60	51.28	51.69	540776
2020-10-19	51.25	52.70	49.30	49.70	663384
2020-10-20	49.44	50.36	48.04	48.23	614637
2020-10-21	48.45	48.82	45.57	46.95	770672
2020-10-22	47.00	48.40	46.54	46.93	969822
2020-10-23	47.35	49.68	47.27	49.50	655392
2020-10-26	48.64	50.85	48.34	49.95	604414
2020-10-27	49.89	51.39	49.62	51.22	913402
2020-10-28	50.28	51.17	49.78	50.99	508591
2020-10-29	51.21	52.13	50.53	51.84	460856
2020-10-30	51.38	51.51	45.91	46.08	540864
2020-11-02	46.41	46.46	44.87	45.84	616332
2020-11-03	46.20	48.34	46.00	48.22	287870
2020-11-04	48.99	51.36	48.99	49.99	558447
2020-11-05	51.03	51.66	49.34	50.96	499940
2020-11-06	50.51	52.88	48.73	51.30	508241
2020-11-09	50.99	51.80	47.78	48.08	868724
2020-11-10	48.02	49.20	45.89	47.07	762621
2020-11-11	49.01	53.83	49.00	51.93	1305707
2020-11-12	50.90	51.32	48.06	48.69	1453610
2020-11-13	49.30	50.18	48.85	49.10	730220
2020-11-16	48.71	49.12	46.20	46.70	810143
2020-11-17	47.06	47.50	45.29	45.82	821061
2020-11-18	44.48	49.00	44.30	48.47	1231874
2020-11-19	48.86	49.48	45.10	45.51	1067307
2020-11-20	46.54	46.82	44.66	46.40	681400
2020-11-23	46.72	47.04	44.69	45.83	552084
2020-11-24	45.89	45.94	44.76	45.01	456956
2020-11-25	45.17	46.09	44.57	45.83	341748
2020-11-27	46.23	47.97	46.02	47.00	352685
2020-11-30	47.45	48.50	46.00	48.22	730469
2020-12-01	48.23	49.84	47.76	48.89	683457
2020-12-02	49.00	49.20	47.41	47.69	480454
2020-12-03	47.55	48.65	47.05	47.86	343916
2020-12-04	47.44	48.00	46.79	47.78	546133
2020-12-07	48.78	53.55	48.00	53.34	1406332
2020-12-08	50.69	52.89	50.29	52.59	951543
2020-12-09	53.37	54.04	51.13	51.79	669272
2020-12-10	51.67	55.30	50.94	55.23	1212548
2020-12-11	55.36	57.33	54.80	56.05	1619008
2020-12-14	57.08	59.92	56.83	57.18	1504671
2020-12-15	57.00	57.07	55.16	56.01	1055717
2020-12-16	56.90	57.40	55.80	56.67	1350292
2020-12-17	56.63	57.57	56.04	57.50	1274721
2020-12-18	58.03	59.61	57.50	59.58	1877934
2020-12-21	59.14	62.45	58.37	62.35	1555536
2020-12-22	62.97	65.50	62.40	65.39	1438108
2020-12-23	65.21	65.69	63.23	65.47	727494
2020-12-24	65.39	65.39	61.50	62.53	364354
2020-12-28	64.57	64.73	60.11	61.00	935857
2020-12-29	61.29	61.58	58.20	59.34	782169
2020-12-30	59.67	60.20	58.46	59.40	499296
2020-12-31	59.27	59.99	56.85	59.13	368405
2021-01-04	59.27	59.58	55.50	55.83	705057
2021-01-05	56.56	56.71	55.29	55.75	719266
2021-01-06	55.00	57.24	54.30	55.92	593889
2021-01-07	56.78	59.33	56.60	59.09	732669
2021-01-08	59.09	61.64	57.84	60.28	522748
2021-01-11	60.16	63.23	59.10	62.79	541854
2021-01-12	62.84	63.83	61.43	62.46	957475
2021-01-13	62.68	64.32	62.35	63.49	709374
2021-01-14	65.26	66.87	64.80	65.65	1408631
2021-01-15	65.95	67.76	64.55	65.09	1551073
2021-01-19	68.81	71.25	66.39	67.34	1344119
2021-01-20	68.73	69.00	66.04	66.86	551971
2021-01-21	67.05	68.00	65.50	67.01	593663
2021-01-22	66.71	68.16	65.67	67.74	293229
2021-01-25	67.15	68.25	64.32	65.51	640214
2021-01-26	65.47	66.16	62.10	62.14	1088628
2021-01-27	60.89	61.25	54.30	54.64	1284808
2021-01-28	54.88	58.11	54.31	57.10	979887
2021-01-29	58.18	58.29	54.51	55.47	824796
2021-02-01	56.03	56.73	54.78	56.19	614738
2021-02-02	57.88	60.87	57.47	60.39	1136785
2021-02-03	60.62	61.91	58.79	59.62	497180
2021-02-04	59.59	60.07	58.01	59.31	386058
2021-02-05	59.91	62.06	58.90	61.36	429700
2021-02-08	62.06	62.84	60.81	61.36	595923
2021-02-09	61.55	63.71	61.34	62.15	347892
2021-02-10	63.25	64.93	60.80	62.78	441156
2021-02-11	63.24	64.59	62.51	64.37	508589
2021-02-12	64.96	67.34	63.93	66.50	579157
2021-02-16	65.45	65.73	62.60	64.21	521377
2021-02-17	62.92	63.99	60.94	62.12	595578
2021-02-18	61.21	62.12	59.58	61.30	441815
2021-02-19	61.39	64.33	60.84	63.21	641806
2021-02-22	62.34	62.34	56.41	56.72	868659
2021-02-23	56.00	57.44	52.66	56.76	912423
2021-02-24	57.00	59.71	55.86	58.39	666034
2021-02-25	55.04	57.99	53.96	55.31	1623776
2021-02-26	56.65	57.39	53.65	56.57	686089
2021-03-01	56.95	59.09	56.95	57.89	656622
2021-03-02	55.00	55.63	51.20	53.11	2295093
2021-03-03	52.89	52.93	49.30	50.16	1533102
2021-03-04	49.27	50.50	43.48	43.68	1839781
2021-03-05	43.95	44.00	38.25	42.23	2124765
2021-03-08	44.91	44.97	37.80	38.13	2583261
2021-03-09	40.67	41.76	39.37	41.12	2182375
2021-03-10	42.50	43.72	39.85	40.30	1649314
2021-03-11	42.93	44.65	42.21	43.34	1504143
2021-03-12	42.41	42.71	41.11	41.49	1381513
2021-03-15	41.60	42.91	40.51	42.87	1827920
2021-03-16	46.79	47.11	43.08	44.26	2124596
2021-03-17	43.37	45.84	42.17	45.01	1243809
2021-03-18	45.54	45.54	41.36	41.67	1016300
2021-03-19	42.02	42.52	41.25	41.89	1382689
2021-03-22	42.79	43.71	41.22	42.90	927840
2021-03-23	42.90	42.90	41.34	41.96	687442
2021-03-24	42.07	42.39	38.93	38.97	1148933
2021-03-25	38.11	39.05	37.40	38.68	1431643
2021-03-26	38.75	39.45	36.81	38.16	1684576
2021-03-29	38.21	38.21	35.54	37.26	1061686
2021-03-30	37.10	38.62	35.70	37.58	768054
2021-03-31	38.18	41.49	38.18	40.26	873799
2021-04-01	40.90	42.29	40.10	40.77	758004
2021-04-05	41.18	41.40	40.34	41.09	694747
2021-04-06	41.12	43.54	40.58	42.51	1230176
2021-04-07	42.34	42.34	40.06	40.63	983405
2021-04-08	42.84	44.21	41.57	42.05	1483035
2021-04-09	41.90	42.33	40.22	40.42	939891
2021-04-12	40.66	41.00	39.15	40.17	1634453
2021-04-13	40.85	43.67	40.56	43.39	1199718
2021-04-14	43.41	44.84	42.43	42.59	954391
2021-04-15	43.04	43.25	42.09	43.03	431157
2021-04-16	43.06	44.12	41.39	42.03	388742
2021-04-19	41.25	42.39	40.23	41.33	599172
2021-04-20	41.55	41.89	39.81	40.30	571000
2021-04-21	39.80	42.22	39.36	42.16	797856
2021-04-22	42.45	44.09	42.29	43.44	666015
2021-04-23	43.24	44.36	42.40	43.07	674508
2021-04-26	43.00	44.71	42.32	44.52	555110
2021-04-27	44.35	44.97	43.58	44.59	563762
2021-04-28	44.21	44.54	43.09	43.39	569144
2021-04-29	43.83	44.06	41.81	42.84	631003
2021-04-30	42.14	42.79	41.31	41.60	601226
2021-05-03	41.61	41.98	37.65	38.02	1134612
2021-05-04	37.59	38.00	35.32	36.28	1157663
2021-05-05	36.30	36.31	34.93	35.46	1181037
2021-05-06	35.42	36.73	34.88	36.60	1239177
2021-05-07	36.53	37.51	34.86	34.99	1747590
2021-05-10	34.76	34.76	31.26	32.22	1260598
2021-05-11	30.59	33.49	30.41	33.14	1031495
2021-05-12	32.41	33.59	32.03	32.91	1684149
2021-05-13	33.29	34.70	31.72	33.62	3325844
2021-05-14	33.80	34.70	33.09	34.54	1523517
2021-05-17	34.02	34.61	33.20	34.41	1377527
2021-05-18	34.92	37.00	34.44	35.24	953363
2021-05-19	34.31	35.25	34.00	34.51	823661
2021-05-20	34.78	36.76	34.22	36.14	605766
2021-05-21	36.49	37.56	35.99	36.12	1112010
2021-05-24	36.23	37.00	36.04	36.61	488067
2021-05-25	36.89	37.67	36.58	37.42	499604
2021-05-26	37.70	37.80	36.92	37.10	407502
2021-05-27	37.00	37.93	35.67	37.82	727722
2021-05-28	38.04	39.23	37.76	37.81	676529
2021-06-01	37.78	38.22	36.08	36.63	617932
2021-06-02	36.92	37.50	36.50	37.14	409011
2021-06-03	36.92	36.93	35.16	35.61	385920
2021-06-04	35.73	36.81	35.62	35.93	239322
2021-06-07	35.45	37.99	35.45	37.76	753906
2021-06-08	38.03	38.34	35.17	35.32	1505055
2021-06-09	35.61	36.68	35.25	35.82	787768
2021-06-10	35.86	38.27	35.41	37.92	686482
2021-06-11	37.84	38.80	37.77	38.76	619280
2021-06-14	38.56	39.48	38.31	39.14	573715
2021-06-15	39.43	39.44	37.74	38.38	655589
2021-06-16	37.62	38.70	37.14	37.96	461217
2021-06-17	37.50	40.15	37.50	39.82	712341
2021-06-18	39.59	40.48	38.91	39.45	772085
2021-06-21	39.48	40.37	38.15	39.88	574509
2021-06-22	39.88	40.40	38.62	39.70	486134
2021-06-23	39.87	41.46	39.66	40.96	508515
2021-06-24	41.07	42.21	40.03	40.27	585134
2021-06-25	40.24	40.66	39.14	40.41	2874959
2021-06-28	41.13	43.00	41.13	42.40	657186
2021-06-29	42.44	43.40	41.95	42.19	879226
2021-06-30	42.13	42.13	40.40	40.86	754056
2021-07-01	40.81	41.41	39.82	39.87	920299
2021-07-02	40.03	40.49	38.90	39.31	350911
2021-07-06	39.22	39.65	38.28	39.26	336696
2021-07-07	39.42	39.94	37.04	37.54	630315
2021-07-08	36.65	37.97	35.93	37.89	436511
2021-07-09	37.50	38.90	37.09	38.88	291837
2021-07-12	39.08	39.44	37.53	37.81	340636
2021-07-13	37.51	37.75	36.44	36.73	378197
2021-07-14	36.80	36.82	34.05	34.12	682877
2021-07-15	34.18	35.63	34.00	35.23	706170
2021-07-16	35.31	36.96	34.63	36.76	731002
2021-07-19	36.12	38.08	35.83	37.01	633610
2021-07-20	36.82	38.17	36.18	37.99	823590
2021-07-21	38.27	38.41	36.72	38.18	397404
2021-07-22	38.28	38.61	37.36	37.71	360623
2021-07-23	37.85	38.79	37.03	38.73	424308
2021-07-26	38.49	38.60	36.52	36.82	434005
2021-07-27	36.28	36.96	34.56	35.42	746789
2021-07-28	35.60	37.37	35.56	37.20	381317
2021-07-29	37.00	37.70	36.56	36.61	362088
2021-07-30	36.36	37.18	36.24	36.66	279300
2021-08-02	37.00	37.47	36.21	36.79	383820
2021-08-03	36.76	36.78	35.51	35.98	420903
2021-08-04	35.77	38.18	35.77	37.36	633443
2021-08-05	38.00	38.49	36.21	37.69	1001620
2021-08-06	37.34	37.66	35.14	35.31	647952
2021-08-09	35.31	35.95	33.87	35.13	925623
2021-08-10	35.18	35.41	33.23	34.37	986496
2021-08-11	34.58	34.58	32.10	32.66	844222
2021-08-12	32.72	33.05	32.06	32.58	261869
2021-08-13	32.59	32.76	31.66	31.80	559503
2021-08-16	31.73	31.73	30.13	30.86	617629
2021-08-17	30.47	30.68	29.83	30.59	521983
2021-08-18	30.84	31.17	29.74	30.71	516134
2021-08-19	30.34	30.61	29.88	30.02	415793
2021-08-20	30.21	31.14	30.06	30.52	626928
2021-08-23	31.10	32.90	30.86	32.28	644163
2021-08-24	32.32	33.48	32.09	33.45	408568
2021-08-25	33.54	34.41	33.47	34.35	506519
2021-08-26	34.19	34.60	33.50	33.69	330511
2021-08-27	33.80	35.41	33.67	35.09	461477
2021-08-30	35.12	36.48	35.12	35.79	363125
2021-08-31	35.73	36.78	35.26	36.32	441648
2021-09-01	36.36	38.05	36.36	37.85	484834
2021-09-02	38.29	39.76	38.03	39.24	553995
2021-09-03	39.20	39.87	38.75	39.51	358557
2021-09-07	39.62	40.00	39.07	39.78	854613
2021-09-08	39.50	39.83	37.36	37.69	475440
2021-09-09	37.59	38.80	37.45	38.35	443963
2021-09-10	38.52	39.08	37.95	38.11	387412
2021-09-13	38.27	38.60	36.65	37.50	366551
2021-09-14	37.77	37.79	35.97	36.27	501271
2021-09-15	36.13	37.66	35.75	36.61	664689
2021-09-16	36.61	38.55	36.40	38.40	616024
2021-09-17	38.62	39.79	38.40	39.75	2019576
2021-09-20	38.55	39.14	37.35	37.71	824370
2021-09-21	37.71	39.26	37.71	38.58	489587
2021-09-22	38.70	39.20	37.89	38.81	324216
2021-09-23	39.26	39.62	38.48	39.22	414765
2021-09-24	38.72	39.03	36.42	36.49	521131
2021-09-27	36.08	36.37	35.11	35.83	449135
2021-09-28	35.17	35.53	33.15	33.45	578014
2021-09-29	33.93	34.53	32.35	32.46	826478
2021-09-30	32.58	34.27	32.24	33.99	577218
2021-10-01	33.77	33.94	32.58	33.31	333404
2021-10-04	33.31	33.35	31.87	32.37	451272
2021-10-05	32.54	33.36	32.02	32.62	403597
2021-10-06	32.31	32.95	31.72	32.17	562010
2021-10-07	32.47	33.97	32.21	33.61	627807
2021-10-08	34.00	34.00	32.65	32.71	543799
2021-10-11	32.38	32.84	31.31	31.42	426273
2021-10-12	31.71	33.18	31.71	32.71	416811
2021-10-13	33.03	33.97	32.83	33.05	702539
2021-10-14	33.53	34.86	33.20	33.39	565925
2021-10-15	33.59	34.09	33.15	33.50	260097
2021-10-18	33.15	33.40	31.80	31.98	456719
2021-10-19	32.20	34.08	32.10	33.89	450287
2021-10-20	34.11	34.25	33.08	33.93	266914
2021-10-21	33.91	34.10	33.00	33.92	295331
2021-10-22	34.17	34.17	32.97	33.64	253231
2021-10-25	33.59	34.20	33.15	34.00	392425
2021-10-26	34.27	34.72	33.69	33.83	456090
2021-10-27	33.72	34.07	32.34	32.36	690172
2021-10-28	32.33	34.72	31.97	34.55	650677
2021-10-29	34.42	34.74	33.34	33.41	327257
2021-11-01	33.37	35.44	33.37	35.34	519318
2021-11-02	35.44	35.60	34.21	34.54	450430
2021-11-03	34.45	35.15	33.69	35.04	369532
2021-11-04	36.00	37.04	34.50	36.85	901298
2021-11-05	36.49	37.21	35.34	36.80	1286396
2021-11-08	36.85	37.55	36.33	36.50	749364
2021-11-09	36.51	36.83	34.40	34.52	588111
2021-11-10	34.21	35.31	33.12	33.48	475435
2021-11-11	33.82	33.96	32.53	33.75	500395
2021-11-12	33.96	34.02	32.98	33.21	252238
2021-11-15	33.25	33.82	32.50	32.58	516902
2021-11-16	32.59	33.10	32.13	32.61	443946
2021-11-17	32.41	32.44	31.37	32.15	520230
2021-11-18	32.07	32.20	28.57	28.60	907602
2021-11-19	28.99	29.36	27.33	27.35	1271772
2021-11-22	27.38	27.81	25.96	26.35	1434263
2021-11-23	26.00	27.50	25.59	27.10	2502144
2021-11-24	26.81	28.72	26.41	28.20	857118
2021-11-26	27.85	28.63	27.67	28.12	415562
2021-11-29	28.24	28.24	26.52	26.65	975938
2021-11-30	26.55	27.61	25.79	26.09	984880
2021-12-01	26.47	26.96	25.18	25.19	855331
2021-12-02	25.10	26.46	24.76	26.23	736435
2021-12-03	26.34	26.53	24.46	25.36	1543467
2021-12-06	25.22	25.50	24.01	25.17	873122
2021-12-07	25.93	28.27	25.93	27.63	843422
2021-12-08	27.93	29.69	27.10	28.64	1069262
2021-12-09	28.41	28.78	27.35	27.41	917654
2021-12-10	27.94	28.48	26.27	26.70	683933
2021-12-13	26.54	27.65	26.33	27.16	667015
2021-12-14	26.62	27.53	26.15	26.58	844288
2021-12-15	26.64	27.34	26.14	27.28	905660
2021-12-16	27.39	28.66	26.26	26.28	1101967
2021-12-17	26.23	29.36	25.67	29.20	1063962
2021-12-20	28.50	29.33	27.54	27.78	738152
2021-12-21	28.09	29.64	28.09	29.35	753711
2021-12-22	29.35	30.51	28.62	29.34	626804
2021-12-23	29.23	29.48	28.07	28.40	502774
2021-12-27	28.35	28.36	26.15	26.88	885841
2021-12-28	26.92	27.62	26.10	26.26	478764
2021-12-29	26.41	26.69	25.78	26.24	463795
2021-12-30	26.29	28.57	26.13	28.33	491384
2021-12-31	28.14	29.17	27.55	28.06	931068
2022-01-03	28.12	28.92	27.21	28.90	427205
2022-01-04	28.72	28.72	25.87	26.44	841919
2022-01-05	26.50	26.61	24.44	24.48	652901
2022-01-06	24.16	24.74	22.22	23.43	1305238
2022-01-07	23.32	24.78	23.10	23.17	940808
2022-01-10	22.43	22.81	20.80	21.95	1498844
2022-01-11	21.92	22.64	21.43	22.50	998413
2022-01-12	22.58	23.06	21.16	21.33	832051
2022-01-13	21.29	21.29	19.25	19.51	1047279
2022-01-14	19.27	20.48	18.74	19.35	1138527
2022-01-18	18.90	19.25	17.82	17.95	1020107
2022-01-19	18.21	19.00	17.28	17.52	1628570
2022-01-20	17.98	18.89	17.11	17.17	1215451
2022-01-21	16.88	17.42	16.30	16.39	899132
2022-01-24	15.77	16.39	14.23	16.37	2782222
2022-01-25	16.01	16.26	15.25	15.71	1412582
2022-01-26	16.25	16.62	14.83	14.95	1215389
2022-01-27	15.15	15.59	14.34	14.36	1289121
2022-01-28	14.39	15.04	13.58	15.04	1557463
2022-01-31	15.12	17.50	15.12	17.44	1496373
2022-02-01	17.59	18.02	16.86	17.80	1223405
2022-02-02	17.77	17.77	16.59	16.77	948498
2022-02-03	16.19	16.77	15.87	15.91	1133738
2022-02-04	15.88	16.78	15.68	16.70	1639196
2022-02-07	16.70	17.31	16.20	16.28	801593
2022-02-08	16.17	16.42	15.72	16.19	991295
2022-02-09	16.50	17.49	16.41	17.30	1373480
2022-02-10	16.78	17.79	16.48	16.66	1337513
2022-02-11	16.66	17.41	15.28	15.36	1208216
2022-02-14	15.28	15.72	14.62	14.67	1164783
2022-02-15	15.11	15.39	14.18	14.69	1856250
2022-02-16	14.54	15.67	14.13	15.45	1750829
2022-02-17	15.13	15.65	14.20	14.28	1680418
2022-02-18	14.17	14.42	13.29	13.50	1869200
2022-02-22	13.16	13.95	13.16	13.59	2451090
2022-02-23	13.79	13.83	12.82	12.88	1534162
2022-02-24	12.24	14.21	12.02	14.14	1666805
2022-02-25	14.17	14.38	13.74	14.26	884316
2022-02-28	14.11	14.78	13.93	14.43	960178
2022-03-01	14.28	15.21	14.19	14.25	1093734
2022-03-02	14.25	14.26	13.20	13.39	586994
2022-03-03	13.53	14.30	12.94	13.18	1057755
2022-03-04	12.99	13.29	12.06	12.14	1081697
2022-03-07	12.01	12.30	11.21	11.70	1270153
2022-03-08	11.83	12.26	11.20	11.70	949900
2022-03-09	12.13	13.07	12.13	12.82	1358261
2022-03-10	12.37	12.70	11.71	12.01	1308489
2022-03-11	12.15	12.15	10.94	11.00	1256739
2022-03-14	10.91	11.06	9.90	10.12	1760024
2022-03-15	10.26	10.86	10.22	10.75	2321800
2022-03-16	11.09	11.62	10.93	11.57	1213749
2022-03-17	11.47	12.42	11.25	12.42	1156409
2022-03-18	12.22	13.21	12.21	12.81	1802789
2022-03-21	12.80	13.16	12.50	12.65	1397061
2022-03-22	12.64	13.60	12.64	13.33	702091
2022-03-23	13.25	13.85	12.80	13.22	864192
2022-03-24	13.30	13.65	12.57	13.21	706759
2022-03-25	13.26	13.26	12.31	12.74	731945
2022-03-28	12.82	13.40	12.37	12.93	887110
2022-03-29	13.07	14.41	13.07	14.27	948817
2022-03-30	14.04	14.72	13.76	13.87	965352
2022-03-31	13.83	14.33	13.55	13.88	976646
2022-04-01	13.96	14.86	13.96	14.73	1017025
2022-04-04	14.85	15.19	14.51	14.55	957766
2022-04-05	14.54	14.54	13.42	13.57	1295776
2022-04-06	13.29	13.39	12.45	13.16	1238095
2022-04-07	13.17	13.44	12.50	13.18	1038234
2022-04-08	13.07	13.15	12.23	12.39	1148821
2022-04-11	12.31	12.58	11.83	12.05	983705
2022-04-12	12.31	12.93	11.76	11.99	1248187
2022-04-13	11.83	12.30	11.75	12.00	2369306
2022-04-14	12.05	12.05	10.71	10.82	1477109
2022-04-18	10.79	10.82	10.16	10.33	1102261
2022-04-19	10.32	10.72	10.18	10.34	1184310
2022-04-20	10.42	10.48	9.70	10.00	1027785
2022-04-21	10.28	10.61	9.20	9.35	1217102
2022-04-22	9.40	9.69	9.08	9.18	1855720
2022-04-25	9.19	9.54	9.04	9.34	2074461
2022-04-26	9.27	9.41	8.60	8.61	1773657
2022-04-27	8.57	8.98	8.45	8.51	1206944
2022-04-28	8.54	8.72	7.98	8.57	2131331
2022-04-29	8.50	8.92	8.22	8.25	1822152
2022-05-02	8.21	8.69	8.06	8.66	2165245
2022-05-03	8.61	9.17	8.57	8.95	1646042
2022-05-04	8.88	9.39	8.38	9.25	1271151
2022-05-05	9.24	9.42	8.74	8.85	2007041
2022-05-06	8.69	8.71	7.95	8.22	1764388
2022-05-09	7.83	7.92	7.12	7.23	2343886
2022-05-10	7.50	7.94	6.79	7.23	2420168
2022-05-11	7.13	7.22	6.48	6.50	1831010
2022-05-12	6.26	6.97	6.20	6.88	2468764
2022-05-13	7.16	8.27	7.08	8.24	1993638
2022-05-16	8.14	8.36	7.85	8.09	1490681
2022-05-17	8.38	8.61	7.92	8.21	1274716
2022-05-18	7.99	8.19	7.44	7.53	1298681
2022-05-19	7.48	7.91	7.44	7.78	1721104
2022-05-20	7.92	8.10	7.28	7.71	1727265
2022-05-23	7.80	7.92	7.54	7.90	1562392
2022-05-24	7.75	7.85	7.30	7.47	1142563
2022-05-25	7.39	7.72	7.37	7.53	871075
2022-05-26	7.54	7.75	7.38	7.57	1426769
2022-05-27	7.64	8.30	7.57	8.22	1155524
2022-05-31	8.18	8.26	7.56	7.82	1426100
2022-06-01	7.91	8.08	7.27	7.30	1261963
2022-06-02	7.25	8.15	7.17	7.99	1525690
2022-06-03	7.75	7.86	6.92	6.94	1722486
2022-06-06	7.13	7.30	6.71	6.80	1465481
2022-06-07	6.67	6.96	6.59	6.94	1528182
2022-06-08	6.91	7.89	6.91	7.78	2060408
2022-06-09	7.61	7.62	7.22	7.50	4967384
2022-06-10	7.20	7.28	6.70	6.97	1422207
2022-06-13	6.60	6.78	6.32	6.40	1886803
2022-06-14	6.44	6.56	5.96	6.44	2369505
2022-06-15	6.58	7.36	6.58	7.15	1712285
2022-06-16	6.87	6.97	6.50	6.97	2585859
2022-06-17	7.00	7.69	6.99	7.32	2183511
2022-06-21	7.48	7.79	7.43	7.54	1642569
2022-06-22	7.41	8.06	7.35	7.75	1054768
2022-06-23	7.83	8.70	7.80	8.70	1678298
2022-06-24	8.85	9.23	8.56	8.75	13848520
2022-06-27	8.75	8.85	8.21	8.60	1748252
2022-06-28	8.64	8.99	8.12	8.24	1368953
2022-06-29	8.12	8.29	7.82	8.22	1037841
2022-06-30	7.99	8.19	7.77	8.09	1221540
2022-07-01	8.07	8.52	7.96	8.42	973792
2022-07-05	8.27	9.13	8.04	9.10	1238109
2022-07-06	9.15	9.82	9.12	9.57	1514610
2022-07-07	9.53	10.75	9.42	10.73	2171391
2022-07-08	10.47	10.89	10.03	10.40	1260480
2022-07-11	10.28	10.32	9.35	9.37	1085297
2022-07-12	9.55	9.78	9.09	9.77	999489
2022-07-13	9.41	10.10	9.26	9.90	823250
2022-07-14	9.78	9.88	9.31	9.57	760791
2022-07-15	9.51	9.71	9.00	9.53	971216
2022-07-18	9.79	9.96	8.88	8.95	1274953
2022-07-19	9.11	9.29	8.92	9.20	1083389
2022-07-20	9.34	9.99	9.32	9.61	1197723
2022-07-21	9.67	9.94	9.40	9.56	1132279
2022-07-22	9.77	9.77	8.60	8.69	1235497
2022-07-25	8.64	8.78	8.42	8.74	896386
2022-07-26	8.67	9.03	8.39	8.89	1177135
2022-07-27	9.12	9.12	8.78	9.07	989850
2022-07-28	9.13	9.42	8.75	9.30	1093814
2022-07-29	9.25	9.33	8.80	9.16	1418576
2022-08-01	9.10	9.49	8.95	9.16	1098346
2022-08-02	8.99	9.79	8.99	9.52	1498741
2022-08-03	9.73	10.08	9.72	9.89	1252031
2022-08-04	10.11	12.12	10.11	11.36	2396272
2022-08-05	10.99	11.67	10.65	11.45	1580711
2022-08-08	11.57	11.97	11.11	11.69	1918945
2022-08-09	11.41	11.61	10.91	11.21	1340625
2022-08-10	11.68	12.79	11.23	12.62	1902076
2022-08-11	12.74	13.21	12.04	12.12	1684173
2022-08-12	12.23	12.60	12.05	12.32	966128
2022-08-15	12.26	12.79	12.21	12.67	2021101
2022-08-16	12.58	12.58	11.68	11.90	1016778
2022-08-17	11.72	11.84	11.39	11.55	1239804
2022-08-18	11.62	11.65	10.90	11.17	987427
2022-08-19	10.93	11.12	10.25	10.53	1078849
2022-08-22	10.36	10.65	10.10	10.39	1515151
2022-08-23	10.40	10.79	10.12	10.75	810446
2022-08-24	10.86	11.31	10.61	11.18	609571
2022-08-25	11.05	11.24	10.92	11.20	842636
2022-08-26	11.13	11.25	10.37	10.48	1080205
2022-08-29	10.24	10.55	9.61	9.69	965164
2022-08-30	9.84	9.88	8.63	8.65	1420893
2022-08-31	8.81	9.04	8.56	8.92	994744
2022-09-01	8.94	8.95	8.46	8.93	1072847
2022-09-02	9.23	9.23	8.49	8.72	617739
2022-09-06	8.75	8.76	7.99	8.38	1099949
2022-09-07	8.26	8.87	8.26	8.86	807802
2022-09-08	8.70	9.25	8.61	9.14	1006572
2022-09-09	9.27	9.27	8.89	8.91	1179310
2022-09-12	8.98	9.09	8.74	9.03	2153356
2022-09-13	8.56	8.71	8.16	8.22	1479343
2022-09-14	8.22	8.28	7.80	8.13	910382
2022-09-15	8.03	8.59	8.03	8.44	1133515
2022-09-16	8.20	8.21	7.46	7.63	2125036
2022-09-19	7.56	7.79	7.33	7.79	1051058
2022-09-20	7.63	7.81	7.45	7.57	604480
2022-09-21	7.64	7.77	7.34	7.40	863497
2022-09-22	7.32	7.34	6.74	6.90	974975
2022-09-23	6.81	6.91	6.41	6.50	1407849
2022-09-26	6.39	6.76	6.38	6.52	966664
2022-09-27	6.68	6.83	6.48	6.61	868750
2022-09-28	6.72	7.25	6.71	7.12	977786
2022-09-29	6.97	7.02	6.74	6.85	653897
2022-09-30	6.92	7.43	6.84	7.12	975685
2022-10-03	7.22	7.42	6.79	7.25	880863
2022-10-04	7.50	8.35	7.50	8.19	1268578
2022-10-05	7.97	8.01	7.35	7.80	941758
2022-10-06	7.80	8.17	7.72	7.85	536571
2022-10-07	7.61	7.61	7.04	7.15	822661
2022-10-10	7.13	7.13	6.83	6.89	509249
2022-10-11	6.86	6.98	6.45	6.62	1041048
2022-10-12	6.61	6.79	6.49	6.67	772382
2022-10-13	6.37	6.67	6.13	6.46	872171
2022-10-14	6.58	6.66	6.17	6.26	835849
2022-10-17	6.50	6.93	6.42	6.83	1121055
2022-10-18	7.16	7.37	6.73	6.86	964878
2022-10-19	6.68	6.70	6.05	6.30	1314525
2022-10-20	6.31	6.77	6.27	6.34	1187538
2022-10-21	6.37	6.54	6.15	6.47	862590
2022-10-24	6.48	6.64	6.18	6.60	980490
2022-10-25	6.76	7.28	6.63	7.12	1272204
2022-10-26	7.03	7.75	6.82	7.47	1187939
2022-10-27	7.55	7.57	7.30	7.38	721923
2022-10-28	7.36	7.66	7.27	7.61	692150
2022-10-31	7.54	7.95	7.49	7.78	1164457
2022-11-01	7.96	8.54	7.89	8.41	1122725
2022-11-02	8.38	8.44	7.82	7.85	1418761
2022-11-03	7.63	8.04	7.53	7.78	1194318
2022-11-04	8.29	8.96	7.73	8.89	1747941
2022-11-07	9.07	9.16	7.17	7.58	1673443
2022-11-08	7.73	8.17	7.57	7.78	1042733
2022-11-09	7.64	7.72	7.16	7.25	931528
2022-11-10	7.95	9.14	7.79	9.06	1271812
2022-11-11	9.08	9.87	8.93	9.34	1769181
2022-11-14	9.22	9.29	8.44	8.48	1275756
2022-11-15	8.84	9.36	8.70	9.09	1125904
2022-11-16	8.87	9.10	8.73	8.96	975168
2022-11-17	8.62	8.63	8.01	8.22	1015242
2022-11-18	8.57	8.57	7.91	8.16	796233
2022-11-21	8.04	8.31	7.95	8.26	618656
2022-11-22	8.35	8.35	7.91	8.17	671369
2022-11-23	8.19	8.40	8.06	8.30	938766
2022-11-25	8.21	8.23	8.01	8.12	371699
2022-11-28	8.12	8.37	8.11	8.14	859532
2022-11-29	8.13	8.32	7.73	7.86	635634
2022-11-30	7.94	8.82	7.70	8.78	1612527
2022-12-01	8.83	9.04	8.52	8.65	1005832
2022-12-02	8.40	9.01	8.23	8.96	588716
2022-12-05	8.91	8.95	8.18	8.25	733467
2022-12-06	8.27	8.27	7.77	7.83	566025
2022-12-07	7.76	8.00	7.68	7.95	542908
2022-12-08	8.05	8.87	7.70	8.84	1473789
2022-12-09	8.83	9.02	8.24	8.25	697348
2022-12-12	8.27	8.64	8.07	8.62	690858
2022-12-13	9.15	9.41	8.53	8.74	976246
2022-12-14	8.73	8.78	8.16	8.31	784385
2022-12-15	8.06	8.32	8.00	8.13	738403
2022-12-16	7.89	8.12	7.76	8.01	1464357
2022-12-19	8.00	8.00	7.13	7.26	859436
2022-12-20	7.17	7.46	7.08	7.09	1735326
2022-12-21	7.82	8.40	7.68	8.05	2346894
2022-12-22	7.98	8.14	7.73	8.06	920539
2022-12-23	8.05	8.05	7.49	7.50	609676
2022-12-27	7.47	7.52	6.86	7.15	1229802
2022-12-28	6.86	7.02	6.72	6.91	1128374
2022-12-29	7.06	7.66	6.94	7.57	844688
2022-12-30	7.43	7.66	7.24	7.64	659779
2023-01-03	7.89	8.24	7.50	7.80	1057874
2023-01-04	7.98	8.16	7.61	8.01	1159599
2023-01-05	8.20	8.27	7.96	8.08	820494
2023-01-06	8.14	8.36	7.51	8.35	1421317
2023-01-09	8.50	8.71	8.38	8.66	1143208
2023-01-10	8.58	9.11	8.58	8.93	571963
2023-01-11	9.00	9.45	8.79	9.39	1176533
2023-01-12	9.50	9.74	9.15	9.66	1403319
2023-01-13	9.44	9.96	9.39	9.94	868907
2023-01-17	9.92	10.26	9.73	10.11	930916
2023-01-18	10.26	10.79	9.80	9.92	937217
2023-01-19	9.71	9.81	8.92	9.03	1157293
2023-01-20	9.19	9.23	8.79	9.20	1251974
2023-01-23	9.20	9.52	9.04	9.40	1027510
2023-01-24	9.29	9.45	8.92	8.99	682673
2023-01-25	8.76	9.39	8.55	9.38	662192
2023-01-26	9.61	9.77	8.89	9.21	842350
2023-01-27	9.08	9.49	9.02	9.36	715548
2023-01-30	9.09	9.14	8.69	9.01	1097728
2023-01-31	9.03	9.38	9.03	9.27	916480
2023-02-01	9.32	9.44	8.86	9.38	1000830
2023-02-02	9.69	10.09	9.65	9.85	1229112
2023-02-03	9.49	9.93	9.40	9.85	992223
2023-02-06	9.70	9.80	9.29	9.48	694217
2023-02-07	9.42	9.68	9.16	9.63	798954
2023-02-08	9.55	9.69	8.76	8.78	1018416
2023-02-09	8.93	9.20	8.73	8.79	1054386
2023-02-10	8.61	9.02	8.49	8.82	1043830
2023-02-13	8.89	8.90	8.43	8.69	733250
2023-02-14	8.73	8.86	8.43	8.68	898925
2023-02-15	9.94	10.23	9.02	10.03	4217279
2023-02-16	9.91	10.38	9.63	9.63	1287905
2023-02-17	9.66	9.66	9.14	9.50	910231
2023-02-21	9.27	9.31	8.63	8.80	1396991
2023-02-22	8.86	9.10	8.59	8.83	861773
2023-02-23	8.92	8.98	8.44	8.64	774489
2023-02-24	8.37	8.49	8.18	8.32	691011
2023-02-27	8.51	8.57	8.17	8.43	488065
2023-02-28	8.41	8.66	8.37	8.55	641919
2023-03-01	8.57	8.57	8.11	8.13	662662
2023-03-02	8.00	8.62	7.86	8.53	774499
2023-03-03	8.65	9.17	8.55	9.08	657944
2023-03-06	8.59	8.84	8.18	8.46	1246873
2023-03-07	8.45	8.91	8.24	8.60	936163
2023-03-08	8.63	9.07	8.41	8.89	732173
2023-03-09	8.82	8.82	8.21	8.22	675881
2023-03-10	8.16	8.17	7.61	8.00	1364615
2023-03-13	7.87	8.57	7.79	8.30	841573
2023-03-14	8.63	8.72	8.05	8.14	901849
2023-03-15	7.87	8.24	7.83	8.22	687634
2023-03-16	8.17	8.50	7.98	8.40	615837
2023-03-17	8.30	8.47	7.87	8.01	1145246
2023-03-20	8.04	8.21	7.90	8.03	544480
2023-03-21	8.14	8.48	7.92	8.35	835407
2023-03-22	8.33	8.33	7.91	7.93	774363
2023-03-23	8.03	8.24	7.79	7.84	599964
2023-03-24	7.75	8.44	7.67	8.43	1284808
2023-03-27	8.55	8.88	8.41	8.72	639420
2023-03-28	8.63	8.69	8.12	8.24	707776
2023-03-29	8.41	8.55	8.22	8.44	602758
2023-03-30	8.53	8.67	8.21	8.42	520870
2023-03-31	8.54	8.95	8.45	8.83	844469
2023-04-03	8.76	8.93	8.55	8.71	713100
2023-04-04	8.76	8.85	8.55	8.73	588278
2023-04-05	8.64	8.74	8.38	8.43	589209
2023-04-06	8.42	8.73	8.31	8.61	590330
2023-04-10	8.50	8.61	8.33	8.59	690268
2023-04-11	8.62	8.85	7.27	8.17	3217998
2023-04-12	8.37	8.48	8.01	8.16	828684
2023-04-13	8.18	8.65	8.13	8.48	787025
2023-04-14	8.46	8.65	7.87	7.91	532778
2023-04-17	7.97	8.41	7.87	8.22	474209
2023-04-18	8.29	8.39	7.85	8.30	1946646
2023-04-19	8.14	8.55	8.07	8.49	837972
2023-04-20	8.34	8.56	8.24	8.33	505907
2023-04-21	8.34	8.67	8.24	8.59	603160
2023-04-24	8.61	8.61	8.20	8.25	471153
2023-04-25	8.12	8.21	7.42	7.44	586679
2023-04-26	7.50	7.52	7.10	7.33	571971
2023-04-27	7.37	7.37	7.01	7.08	721061
2023-04-28	7.10	7.36	6.91	7.14	531928
2023-05-01	7.19	7.42	7.05	7.35	652335
2023-05-02	7.30	7.31	7.01	7.01	928046
2023-05-03	7.12	7.75	7.08	7.50	1129284
2023-05-04	6.75	7.20	6.33	6.43	1256479
2023-05-05	6.52	6.63	6.14	6.35	1239916
2023-05-08	6.49	6.73	6.29	6.60	1123591
2023-05-09	6.65	7.26	6.32	7.01	1230684
2023-05-10	7.19	7.32	7.02	7.12	880616
2023-05-11	7.00	7.04	6.72	6.79	925650
2023-05-12	6.81	6.86	6.40	6.46	792034
2023-05-15	6.46	6.59	6.37	6.49	729755
2023-05-16	6.36	6.40	6.06	6.20	772803
2023-05-17	6.23	6.28	5.96	6.25	748239
2023-05-18	6.25	6.47	6.02	6.19	914395
2023-05-19	6.27	6.48	6.21	6.28	757389
2023-05-22	6.29	6.59	6.14	6.37	1154306
2023-05-23	6.34	6.68	6.34	6.54	1204083
2023-05-24	6.63	7.02	6.32	6.96	1633553
2023-05-25	7.15	7.16	6.63	6.80	1505079
2023-05-26	6.85	7.01	6.70	6.91	763514
2023-05-30	7.02	7.12	6.90	6.99	1138258
2023-05-31	6.95	7.12	6.83	6.96	1221847
2023-06-01	6.96	7.14	6.76	7.05	848469
2023-06-02	7.16	7.47	7.12	7.46	1068391
2023-06-05	7.48	7.63	7.38	7.50	940159
2023-06-06	7.50	7.91	7.47	7.70	729755
2023-06-07	7.92	8.09	7.58	7.64	1000595
2023-06-08	7.62	7.68	7.32	7.37	726667
2023-06-09	7.39	7.51	7.19	7.31	723418
2023-06-12	7.36	7.98	7.29	7.94	959778
2023-06-13	8.20	8.89	8.06	8.78	1696813
2023-06-14	8.82	9.08	8.47	8.51	1193254
2023-06-15	8.42	8.74	8.28	8.67	891135
2023-06-16	8.65	8.81	8.34	8.39	1139861
2023-06-20	8.34	8.34	7.96	8.25	964476
2023-06-21	8.02	8.12	7.63	7.83	1772871
2023-06-22	7.80	7.80	7.14	7.22	1162872
2023-06-23	7.10	7.16	6.86	6.94	4196483
2023-06-26	6.94	7.00	6.72	6.73	632589
2023-06-27	6.78	6.82	6.55	6.80	666713
2023-06-28	6.78	6.90	6.61	6.86	625030
2023-06-29	6.84	6.95	6.75	6.82	667943
2023-06-30	6.91	7.01	6.70	6.71	631529
2023-07-03	6.74	6.77	6.58	6.68	442741
2023-07-05	6.70	6.73	6.34	6.37	814476
2023-07-06	6.25	6.28	6.01	6.05	841875
2023-07-07	6.05	6.13	6.01	6.04	1088586
2023-07-10	6.07	6.65	6.01	6.54	1891720
2023-07-11	6.63	7.03	6.63	6.94	1600244
2023-07-12	7.15	7.81	7.15	7.57	1539893
2023-07-13	7.62	7.72	7.25	7.36	1200879
2023-07-14	7.38	7.45	7.08	7.17	754515
2023-07-17	7.16	7.52	7.04	7.37	967859
2023-07-18	7.39	7.62	7.31	7.59	796443
2023-07-19	7.60	7.95	7.59	7.75	875208
2023-07-20	7.69	7.79	7.60	7.70	839305
2023-07-21	7.78	8.12	7.48	8.08	961255
2023-07-24	8.08	8.17	7.77	7.80	784422
2023-07-25	7.77	7.98	7.66	7.85	553416
2023-07-26	7.78	8.10	7.67	8.06	647511
2023-07-27	8.19	8.20	7.75	7.82	762867
2023-07-28	7.94	8.09	7.76	8.07	649668
2023-07-31	8.16	8.51	8.12	8.44	1029340
2023-08-01	8.35	8.39	8.15	8.25	697079
2023-08-02	8.05	8.10	7.87	7.96	854016
2023-08-03	7.64	7.73	6.71	6.97	3562141
2023-08-04	7.19	7.19	6.64	6.83	2076302
2023-08-07	6.78	6.80	6.48	6.70	1353654
2023-08-08	6.60	6.67	6.45	6.65	938295
2023-08-09	6.63	6.66	6.41	6.49	1031931
2023-08-10	6.50	6.65	6.26	6.42	1112459
2023-08-11	6.34	6.45	6.19	6.30	1084648
2023-08-14	6.24	6.28	6.00	6.26	1491360
2023-08-15	6.18	6.56	6.17	6.29	1318965
2023-08-16	6.20	6.38	6.13	6.22	1304942
2023-08-17	6.21	6.25	6.04	6.12	1195741
2023-08-18	6.01	6.28	5.99	6.22	2116365
2023-08-21	6.24	6.49	6.09	6.44	1053613
2023-08-22	6.49	6.54	6.23	6.33	1356963
2023-08-23	6.37	6.60	6.27	6.50	1550059
2023-08-24	6.50	6.51	6.04	6.07	1280279
2023-08-25	6.09	6.26	6.04	6.16	1136917
2023-08-28	6.21	6.30	6.12	6.17	824606
2023-08-29	6.17	6.73	6.12	6.68	1758738
2023-08-30	6.64	6.86	6.56	6.83	949400
2023-08-31	6.86	6.93	6.70	6.77	844205
2023-09-01	6.82	6.96	6.73	6.81	534621
2023-09-05	6.73	6.81	6.56	6.64	685656
2023-09-06	6.63	6.64	6.41	6.57	688132
2023-09-07	6.44	6.45	6.18	6.30	1159782
2023-09-08	6.29	6.29	6.00	6.00	1117289
2023-09-11	6.25	6.25	6.25	6.25	150
2023-09-12	6.20	6.85	6.14	6.67	1320122
2023-09-13	6.69	6.86	6.54	6.56	849043
2023-09-14	6.61	6.67	6.18	6.21	1807365
2023-09-15	6.20	6.28	6.05	6.06	1404713
2023-09-18	6.04	6.05	5.51	5.52	1631263
2023-09-19	5.51	5.57	5.10	5.43	1976908
2023-09-20	5.46	5.49	5.16	5.18	1022927
2023-09-21	5.03	5.25	4.95	5.18	1692154
2023-09-22	5.21	5.29	5.05	5.07	1259386
2023-09-25	4.99	5.19	4.98	5.08	1075911
2023-09-26	5.90	6.34	5.50	5.56	5617544
2023-09-27	5.66	5.77	5.35	5.64	2089979
2023-09-28	5.64	5.73	5.44	5.55	1539262
2023-09-29	5.63	5.69	5.39	5.45	1163843
2023-10-02	5.44	5.44	5.13	5.19	1423319
2023-10-03	5.15	5.30	5.12	5.22	1341845
2023-10-04	5.26	5.26	4.80	4.81	2120539
2023-10-05	4.80	4.80	4.50	4.74	1951226
2023-10-06	4.68	4.78	4.55	4.70	1322603
2023-10-09	4.65	4.70	4.49	4.63	1061562
2023-10-10	4.63	5.03	4.62	4.95	1289826
2023-10-11	4.96	5.04	4.73	4.76	825847
2023-10-12	4.79	4.79	4.28	4.32	1243942
2023-10-13	4.30	4.42	4.28	4.29	784908
2023-10-16	4.24	4.38	4.10	4.36	1485211
2023-10-17	4.29	4.60	4.29	4.44	1246328
2023-10-18	4.39	4.39	4.15	4.15	779952
2023-10-19	4.12	4.20	3.96	4.08	1114282
2023-10-20	4.05	4.17	3.94	4.12	1119270
2023-10-23	4.09	4.30	4.00	4.18	1127106
2023-10-24	4.19	4.75	4.19	4.69	1835500
2023-10-25	4.65	4.71	4.22	4.28	1713312
2023-10-26	4.30	4.54	4.26	4.45	1227455
2023-10-27	4.46	4.46	4.02	4.25	2113978
2023-10-30	4.34	4.35	4.08	4.33	858735
2023-10-31	4.31	4.59	4.28	4.44	1923654
2023-11-01	4.47	4.52	4.24	4.44	1191375
2023-11-02	4.58	4.88	4.57	4.86	1350901
2023-11-03	4.96	5.28	4.80	4.97	2157164
2023-11-06	5.09	5.09	4.74	4.80	1370983
2023-11-07	4.75	4.92	4.63	4.82	1723369
2023-11-08	4.84	4.84	4.47	4.51	1858466
2023-11-09	4.59	4.61	4.26	4.29	1765771
2023-11-10	3.83	3.84	2.61	3.51	6430317
2023-11-13	3.42	3.49	3.15	3.46	3015258
2023-11-14	3.64	4.10	3.58	4.09	3441740
2023-11-15	4.11	4.51	4.09	4.28	1494414
2023-11-16	4.13	4.24	3.98	4.03	1084161
2023-11-17	4.06	4.36	4.06	4.31	1417039
2023-11-20	4.34	4.65	4.22	4.44	1307214
2023-11-21	4.40	4.42	4.06	4.22	1730793
2023-11-22	4.31	4.48	4.21	4.25	867794
2023-11-24	4.23	4.46	4.20	4.37	529677
2023-11-27	4.34	4.38	4.14	4.33	834597
2023-11-28	4.32	4.49	4.22	4.37	709316
2023-11-29	4.43	4.72	4.43	4.62	1169483
2023-11-30	4.68	4.70	4.31	4.38	1399773
2023-12-01	4.36	4.77	4.21	4.70	1026843
2023-12-04	4.69	4.89	4.63	4.76	754531
2023-12-05	4.74	4.79	4.40	4.42	1094568
2023-12-06	4.40	4.89	4.34	4.62	1841904
2023-12-07	4.67	4.72	4.53	4.66	969574
2023-12-08	4.63	4.74	4.50	4.71	1000323
2023-12-11	4.69	4.70	4.46	4.59	1058247
2023-12-12	4.66	4.66	4.36	4.38	1354263
2023-12-13	4.42	5.02	4.31	4.96	1806787
2023-12-14	5.19	5.47	5.09	5.18	2114170
2023-12-15	5.25	5.39	4.73	4.87	2547050
2023-12-18	4.90	5.01	4.70	4.71	1501653
2023-12-19	4.80	5.16	4.80	5.06	1911516
2023-12-20	5.08	5.23	4.72	4.74	1428092
2023-12-21	4.92	5.09	4.90	5.03	1248530
2023-12-22	5.11	5.18	4.93	4.95	1260186
2023-12-26	5.00	5.11	4.89	5.05	1337495
2023-12-27	5.20	5.29	4.99	5.11	1672502
2023-12-28	5.10	5.49	5.07	5.33	2282434
2023-12-29	5.35	5.38	4.85	4.90	1872573
2024-01-02	4.94	5.07	4.63	4.77	1298919
2024-01-03	4.70	4.75	4.38	4.52	1873336
2024-01-04	4.52	4.72	4.47	4.65	960780
2024-01-05	4.54	4.69	4.38	4.58	1119598
2024-01-08	4.54	4.80	4.38	4.73	989780
2024-01-09	4.63	4.85	4.62	4.65	1066656
2024-01-10	4.63	4.80	4.46	4.80	1443943
2024-01-11	4.74	4.74	4.42	4.44	1639458
2024-01-12	4.44	4.59	4.35	4.40	1410858
2024-01-16	4.30	4.51	4.17	4.30	1816691
2024-01-17	4.15	4.17	3.94	4.05	2965131
2024-01-18	4.09	4.16	3.95	4.07	1563764
2024-01-19	4.10	4.19	3.94	4.12	1153974
2024-01-22	4.13	4.39	4.13	4.24	898209
2024-01-23	4.36	4.43	4.23	4.37	963449
2024-01-24	4.47	4.49	4.11	4.13	1042017
2024-01-25	4.19	4.27	3.92	4.00	1699872
2024-01-26	4.02	4.24	3.94	3.95	1295131
2024-01-29	3.95	4.16	3.85	4.13	994177
2024-01-30	4.09	4.11	3.94	3.95	811557
2024-01-31	3.95	4.00	3.67	3.67	1374500
2024-02-01	3.70	3.79	3.64	3.74	1232586
2024-02-02	3.65	3.72	3.52	3.65	962492
2024-02-05	3.56	3.56	3.45	3.46	936069
2024-02-06	3.46	3.77	3.41	3.77	1179689
2024-02-07	3.80	3.80	3.55	3.57	1028016
2024-02-08	3.58	3.71	3.50	3.67	1245945
2024-02-09	3.75	3.80	3.65	3.78	879825
2024-02-12	3.73	3.99	3.69	3.92	1453999
2024-02-13	3.66	3.78	3.54	3.62	1467508
2024-02-14	3.66	4.01	3.65	3.94	1718146
2024-02-15	3.60	4.24	3.60	3.96	5278947
2024-02-16	3.91	4.05	3.81	3.85	1930187
2024-02-20	3.86	3.97	3.76	3.85	1235567
2024-02-21	3.83	3.89	3.75	3.82	873328
2024-02-22	3.85	3.95	3.73	3.88	1631215
2024-02-23	3.87	4.08	3.79	4.04	1123480
2024-02-26	4.02	4.18	3.96	4.16	879519
2024-02-27	4.24	4.34	4.10	4.27	1001001
2024-02-28	4.17	4.35	4.09	4.15	1258859
2024-02-29	4.29	4.33	4.11	4.11	1035665
2024-03-01	4.11	4.25	3.99	4.03	1152354
2024-03-04	4.04	4.08	3.76	3.99	1274771
2024-03-05	3.40	3.80	3.40	3.78	3411778
2024-03-06	3.85	3.88	3.53	3.61	1694983
2024-03-07	3.64	3.76	3.44	3.45	1381181
2024-03-08	3.53	3.75	3.48	3.65	1626671
2024-03-11	3.63	3.95	3.59	3.78	1624211
2024-03-12	3.77	3.79	3.58	3.59	1301205
2024-03-13	3.54	3.61	3.36	3.41	1321497
2024-03-14	3.37	3.38	3.21	3.26	1543168
2024-03-15	3.23	3.34	3.21	3.24	1751064
2024-03-18	3.26	3.26	3.11	3.18	1118908
2024-03-19	3.14	3.35	3.11	3.27	936643
2024-03-20	3.27	3.43	3.15	3.38	1196045
2024-03-21	3.41	3.52	3.32	3.33	816548
2024-03-22	3.31	3.32	3.15	3.24	1607063
2024-03-25	3.24	3.28	3.09	3.12	1157058
2024-03-26	3.13	3.20	2.85	2.88	1918938
2024-03-27	2.95	2.95	2.75	2.89	3386198
2024-03-28	2.93	3.34	2.93	3.21	2000092
2024-04-01	3.27	3.27	3.05	3.11	1304842
2024-04-02	3.03	3.05	2.90	2.98	1054254
2024-04-03	2.96	2.99	2.66	2.68	4234862
2024-04-04	2.71	2.91	2.70	2.73	1219493
2024-04-05	2.72	2.72	2.56	2.58	1326108
2024-04-08	2.63	2.84	2.60	2.83	1495669
2024-04-09	2.85	3.12	2.84	2.93	1311445
2024-04-10	2.83	2.83	2.64	2.67	1269758
2024-04-11	2.69	2.71	2.53	2.62	1021794
2024-04-12	2.59	3.10	2.55	3.01	6505403
2024-04-15	3.01	3.11	2.88	2.91	3152260
2024-04-16	2.85	2.85	2.62	2.75	1605771
2024-04-17	2.77	2.80	2.43	2.44	3306185
2024-04-18	2.45	2.46	2.33	2.34	2780284
2024-04-19	2.31	2.48	2.28	2.40	2341524
2024-04-22	2.41	2.52	2.36	2.51	2160324
2024-04-23	2.50	2.73	2.45	2.58	1518083
2024-04-24	2.54	2.67	2.51	2.60	2020667
2024-04-25	2.54	2.64	2.48	2.61	1839185
2024-04-26	2.61	2.73	2.56	2.60	1074607
2024-04-29	2.62	2.80	2.62	2.75	1638992
2024-04-30	2.73	2.80	2.62	2.62	1508837
2024-05-01	2.63	2.94	2.56	2.79	1608680
2024-05-02	2.87	2.94	2.74	2.93	1114450
2024-05-03	2.99	3.14	2.95	3.01	1094025
2024-05-06	3.04	3.23	3.01	3.22	1474457
2024-05-07	3.28	3.28	3.10	3.11	1110526
2024-05-08	3.36	3.77	3.12	3.18	2147360
2024-05-09	3.20	3.58	3.11	3.56	1417130
2024-05-10	3.57	3.64	3.46	3.50	1221825
2024-05-13	3.51	3.93	3.50	3.80	2056611
2024-05-14	3.86	4.20	3.86	3.96	2242227
2024-05-15	4.07	4.11	3.86	3.90	1455254
2024-05-16	3.86	3.95	3.69	3.72	1834158
2024-05-17	3.75	3.76	3.57	3.61	1573104
2024-05-20	3.59	3.63	3.49	3.59	961889
2024-05-21	3.54	3.60	3.46	3.49	896063
2024-05-22	3.47	3.58	3.40	3.46	853961
2024-05-23	3.47	3.49	3.32	3.45	1017654
2024-05-24	3.47	3.50	3.38	3.44	847516
2024-05-28	3.50	3.70	3.43	3.65	863980
2024-05-29	3.51	3.59	3.46	3.58	1950485
2024-05-30	3.63	3.68	3.49	3.61	1053529
2024-05-31	3.63	3.78	3.43	3.45	4226315
2024-06-03	3.49	3.66	3.31	3.31	1612814
2024-06-04	3.31	3.42	3.04	3.39	2033249
2024-06-05	3.45	3.96	3.41	3.84	2296003
2024-06-06	3.79	3.96	3.75	3.90	1167367
2024-06-07	3.81	3.88	3.61	3.61	1449572
2024-06-10	3.58	3.63	3.42	3.49	1422951
2024-06-11	3.43	3.46	3.32	3.45	787596
2024-06-12	3.53	3.73	3.44	3.46	870387
2024-06-13	3.45	3.53	3.28	3.30	647380
2024-06-14	3.26	3.26	3.11	3.13	694155
2024-06-17	3.11	3.16	3.02	3.14	1110690
2024-06-18	3.11	3.19	3.03	3.08	1603384
2024-06-20	3.05	3.24	2.99	3.20	1616204
2024-06-21	3.25	3.29	3.17	3.24	1963433
2024-06-24	3.24	3.38	3.22	3.29	1705708
2024-06-25	3.31	3.43	3.27	3.39	1647081
2024-06-26	3.35	3.45	3.33	3.41	1040963
2024-06-27	3.33	3.48	3.26	3.46	969431
2024-06-28	3.50	3.65	3.47	3.62	5474619
2024-07-01	3.70	3.72	3.48	3.60	2085175
2024-07-02	3.60	3.60	3.34	3.37	1215895
2024-07-03	3.38	3.43	3.30	3.39	404535
2024-07-05	3.38	3.62	3.33	3.54	965598
2024-07-08	3.56	3.66	3.51	3.61	1230670
2024-07-09	3.61	3.63	3.47	3.54	978548
2024-07-10	3.53	3.56	3.47	3.50	619375
2024-07-11	3.65	3.94	3.51	3.89	2443984
2024-07-12	3.96	4.17	3.91	4.00	1375185
2024-07-15	4.02	4.14	3.94	4.03	1599948
2024-07-16	4.07	4.55	4.07	4.45	2452445
2024-07-17	4.40	4.65	4.28	4.35	1274082
2024-07-18	4.40	4.49	4.13	4.23	1018943
2024-07-19	4.22	4.27	4.02	4.04	874537
2024-07-22	4.06	4.17	3.95	4.16	1126362
2024-07-23	4.18	4.33	4.13	4.20	628829
2024-07-24	4.14	4.31	4.08	4.17	1676591
2024-07-25	4.19	4.52	4.12	4.33	1135750
2024-07-26	4.45	4.75	4.35	4.51	1376203
2024-07-29	4.50	4.58	4.34	4.44	1262187
2024-07-30	4.43	4.64	4.43	4.60	1035443
2024-07-31	4.66	4.81	4.46	4.55	2115371
2024-08-01	4.53	4.68	4.31	4.45	1916096
2024-08-02	4.05	4.65	3.99	4.30	2766897
2024-08-05	3.89	4.40	3.85	4.32	2033226
2024-08-06	4.36	4.82	4.27	4.61	2537055
2024-08-07	4.70	4.77	4.19	4.19	1241277
2024-08-08	4.20	4.41	4.14	4.40	1176755
2024-08-09	4.45	4.56	4.26	4.47	1080833
2024-08-12	4.48	4.54	4.27	4.30	665897
2024-08-13	4.32	4.66	4.25	4.56	1683447
2024-08-14	4.61	4.66	4.30	4.40	1193400
2024-08-15	4.54	5.00	4.50	4.93	1805564
2024-08-16	4.86	5.04	4.79	4.83	1395001
2024-08-19	4.89	4.89	4.68	4.81	1664605
2024-08-20	4.80	4.83	4.56	4.59	1290526
2024-08-21	4.63	4.82	4.54	4.61	1320211
2024-08-22	4.62	4.65	4.35	4.40	671010
2024-08-23	4.41	4.91	4.41	4.86	1126364
2024-08-26	4.95	4.98	4.68	4.81	731681
2024-08-27	4.76	4.81	4.62	4.64	464881
2024-08-28	4.63	4.70	4.49	4.51	618525
2024-08-29	4.55	4.81	4.54	4.67	733694
2024-08-30	4.71	4.78	4.53	4.70	744292
2024-09-03	4.60	4.75	4.43	4.49	680628
2024-09-04	4.47	4.56	4.31	4.35	716249
2024-09-05	4.38	4.43	4.27	4.35	610036
2024-09-06	4.34	4.46	4.21	4.27	506596
2024-09-09	4.29	4.43	4.20	4.26	1527955
2024-09-10	4.27	4.38	4.09	4.26	949166
2024-09-11	4.20	4.42	4.17	4.39	650792
2024-09-12	4.40	4.44	4.24	4.30	681725
2024-09-13	4.36	4.72	4.30	4.61	1125404
2024-09-16	4.58	4.65	4.33	4.59	744453
2024-09-17	4.64	4.83	4.61	4.63	735040
2024-09-18	4.64	4.98	4.52	4.61	757452
2024-09-19	4.78	4.86	4.69	4.78	751254
2024-09-20	4.72	4.75	4.50	4.65	1289541
2024-09-23	4.71	4.71	4.26	4.26	672737
2024-09-24	4.25	4.30	4.14	4.17	592248
2024-09-25	4.17	4.17	3.98	4.00	872066
2024-09-26	4.11	5.53	4.07	4.90	4883548
2024-09-27	4.98	5.12	4.80	5.00	2074782
2024-09-30	4.98	5.51	4.93	5.12	1164675
2024-10-01	5.07	5.14	4.83	5.02	1188384
2024-10-02	5.07	5.20	4.93	5.14	982455
2024-10-03	5.10	5.15	4.96	5.06	726467
2024-10-04	5.19	5.56	5.05	5.52	1249689
2024-10-07	5.51	5.80	5.31	5.41	1620086
2024-10-08	5.39	5.44	5.22	5.25	632764
2024-10-09	5.24	5.31	4.98	5.00	582358
2024-10-10	4.87	5.00	4.76	4.91	1106470
2024-10-11	4.83	5.13	4.77	4.94	877940
2024-10-14	5.10	5.10	4.80	4.95	758415
2024-10-15	4.88	5.00	4.73	4.97	1125964
2024-10-16	4.99	5.00	4.79	4.80	859958
2024-10-17	4.79	4.82	4.60	4.64	910663
2024-10-18	4.66	4.80	4.63	4.68	927097
2024-10-21	4.61	4.62	4.45	4.55	968408
2024-10-22	4.55	4.78	4.46	4.70	741839
2024-10-23	4.66	4.76	4.57	4.72	568147
2024-10-24	4.78	4.80	4.47	4.52	665790
2024-10-25	4.53	4.67	4.44	4.45	610278
2024-10-28	4.49	4.71	4.48	4.67	879141
2024-10-29	4.60	4.73	4.56	4.71	818524
2024-10-30	4.65	5.10	4.65	5.06	597927
2024-10-31	5.03	5.07	4.83	4.84	1597786
2024-11-01	4.90	5.33	4.84	5.31	959037
2024-11-04	5.30	5.53	5.16	5.26	1160205
2024-11-05	5.17	5.59	5.09	5.58	837230
2024-11-06	5.64	5.80	5.47	5.75	1159243
2024-11-07	5.79	6.03	5.52	5.63	1775984
2024-11-08	6.00	6.33	5.60	5.82	1382925
2024-11-11	6.00	6.70	5.99	6.49	1868348
2024-11-12	6.23	6.49	5.89	5.93	1149151
2024-11-13	6.00	6.08	5.84	5.85	1142252
2024-11-14	5.85	5.95	5.53	5.58	888187
2024-11-15	5.63	5.79	5.07	5.08	1462134
2024-11-18	5.01	5.10	4.66	4.68	1392593
2024-11-19	4.58	4.64	4.38	4.48	1708893
2024-11-20	4.42	4.57	4.33	4.42	1819502
2024-11-21	4.39	4.49	4.27	4.37	1586050
2024-11-22	4.35	4.70	4.29	4.69	2328900
2024-11-25	4.81	5.79	4.76	5.58	4012313
2024-11-26	5.64	5.93	5.29	5.68	1702249
2024-11-27	5.72	5.82	5.52	5.73	998633
2024-11-29	5.75	6.00	5.69	5.94	660525
2024-12-02	5.95	6.58	5.87	6.53	1699851
2024-12-03	6.50	6.55	6.16	6.30	1065161
2024-12-04	6.30	6.45	6.10	6.14	1310503
2024-12-05	6.31	6.31	5.94	6.07	1106111
2024-12-06	6.19	6.35	6.03	6.27	621260
2024-12-09	6.33	6.69	6.28	6.44	1100863
2024-12-10	6.44	7.07	6.29	6.71	1440253
2024-12-11	6.81	6.81	6.37	6.38	1059139
2024-12-12	6.29	6.36	6.07	6.16	1046418
2024-12-13	6.11	6.37	5.98	6.30	1183285
2024-12-16	6.29	6.79	6.13	6.78	1237629
2024-12-17	6.78	6.93	6.39	6.52	1741654
2024-12-18	6.63	6.88	5.81	5.97	1721076
2024-12-19	6.04	6.09	5.81	6.00	902385
2024-12-20	5.84	6.51	5.84	6.39	1566766
2024-12-23	6.37	6.51	6.20	6.32	708712
2024-12-24	6.33	6.41	6.19	6.39	412740
2024-12-26	6.34	6.51	6.30	6.44	657384
2024-12-27	6.49	6.52	6.19	6.29	735644
2024-12-30	6.16	6.23	5.91	6.11	950313
2024-12-31	6.14	6.27	5.96	6.00	597636
2025-01-02	6.09	6.45	5.96	6.19	655478
2025-01-03	6.31	7.22	6.31	7.20	1081118
2025-01-06	7.25	7.46	6.99	7.05	3110266
2025-01-07	7.05	7.44	6.67	7.10	2254902
2025-01-08	7.00	7.08	6.61	6.69	1800482
2025-01-10	6.48	6.57	6.23	6.50	1317119
2025-01-13	6.34	6.63	6.11	6.46	1160067
2025-01-14	6.56	6.65	5.98	6.07	971149
2025-01-15	6.35	7.28	6.34	7.16	3006067
2025-01-16	7.19	7.19	6.51	6.92	1659352
2025-01-17	7.04	7.08	6.65	6.81	1048286
2025-01-21	6.95	7.50	6.95	7.45	1765790
2025-01-22	7.45	8.33	7.31	8.01	3294830
2025-01-23	7.99	8.23	7.65	8.13	2217997
2025-01-24	8.08	8.26	7.88	7.99	897616
2025-01-27	7.84	8.15	7.57	7.70	937585
2025-01-28	7.73	7.93	7.45	7.85	754855
2025-01-29	7.86	8.04	7.45	7.71	885113
2025-01-30	7.86	8.21	7.80	7.86	723655
2025-01-31	7.96	8.24	7.68	7.75	901499
2025-02-03	7.51	7.99	7.45	7.70	939794
2025-02-04	7.66	7.86	7.27	7.37	1119704
2025-02-05	7.41	8.17	7.38	8.05	2042361
2025-02-06	8.17	8.31	7.75	8.01	1478823
2025-02-07	8.03	8.19	7.66	7.84	1556259
2025-02-10	7.87	7.89	7.37	7.68	1897237
2025-02-11	7.63	7.92	7.44	7.80	1778458
2025-02-12	7.55	7.71	6.97	7.55	1650494
2025-02-13	7.65	8.56	7.36	8.52	2064273
2025-02-14	8.60	8.74	8.19	8.33	2005472
2025-02-18	8.69	8.95	8.09	8.27	2320200
2025-02-19	8.14	8.67	8.11	8.37	2448178
2025-02-20	8.39	8.69	8.20	8.33	1653009
2025-02-21	8.47	8.62	8.09	8.27	1430003
2025-02-24	8.23	8.53	8.03	8.42	1271363
2025-02-25	8.52	8.52	7.92	8.42	1714696
2025-02-26	8.55	8.94	8.20	8.36	1421164
2025-02-27	8.41	8.58	8.16	8.16	870664
2025-02-28	8.09	8.32	7.92	8.26	1198029
2025-03-03	8.30	8.50	7.86	8.10	1269633
2025-03-04	7.76	8.30	7.65	8.12	1803190
2025-03-05	6.97	8.49	6.79	8.03	4921867
2025-03-06	0.00	0.00	0.00	7.77	1572644
2025-03-07	7.68	7.92	7.08	7.35	2535901
2025-03-10	7.17	7.31	6.45	6.67	2781213
2025-03-11	6.71	7.50	6.26	7.49	2567697
2025-03-12	7.59	7.89	7.43	7.62	2454883
2025-03-13	7.50	7.58	6.96	7.17	1275013
2025-03-14	7.30	7.45	7.04	7.28	1821336
2025-03-17	7.26	7.68	7.11	7.54	1677253
2025-03-18	7.44	7.57	6.92	7.35	2352309
2025-03-19	7.30	8.08	7.26	7.56	1832910
2025-03-20	7.48	7.81	7.38	7.75	1864435
2025-03-21	8.05	8.66	7.80	8.40	2855227
2025-03-24	8.57	9.01	8.43	8.66	2479386
2025-03-25	8.61	8.74	8.37	8.42	1802934
2025-03-26	8.42	8.54	8.15	8.24	1825208
2025-03-27	8.17	8.53	7.99	8.22	3122401
2025-03-28	8.22	8.24	7.50	7.67	1563957
2025-03-31	7.27	7.68	7.11	7.43	1892732
2025-04-01	7.35	7.63	7.13	7.52	2403291
2025-04-02	7.38	8.04	7.30	7.94	2191724
2025-04-03	7.36	8.07	7.36	7.41	2826143
2025-04-04	7.10	7.62	6.68	7.47	2713448
2025-04-07	6.86	8.14	6.71	7.71	3454180
2025-04-08	8.08	8.49	7.44	7.67	3220745
2025-04-09	7.37	8.61	7.30	8.38	3083749
2025-04-10	8.13	8.14	7.52	7.73	1700358
2025-04-11	7.61	8.30	7.38	7.94	4142631
2025-04-14	8.10	8.20	7.64	7.82	2741678
2025-04-15	7.78	8.01	7.61	7.74	1485180
2025-04-16	7.63	7.73	7.30	7.49	860045
2025-04-17	7.41	7.55	7.25	7.33	1270322
2025-04-21	7.17	7.39	6.77	6.83	2309545
2025-04-22	6.90	7.19	6.90	7.01	2618330
2025-04-23	7.42	7.86	7.33	7.38	1886370
2025-04-24	7.36	8.03	7.26	7.89	2358308
2025-04-25	7.80	7.96	7.68	7.90	868155
2025-04-28	7.92	8.05	7.71	7.77	1138470
2025-04-29	7.76	7.80	7.46	7.61	1681472
2025-04-30	7.41	7.67	7.16	7.36	1990973
2025-05-01	7.44	7.51	7.20	7.36	2016780
2025-05-02	8.81	10.28	8.57	9.84	15572026
2025-05-05	9.80	10.18	9.47	10.03	5714601
2025-05-06	10.00	10.20	8.75	8.81	5517444
2025-05-07	9.04	9.11	8.38	8.81	3407132
2025-05-08	8.95	9.51	8.80	9.27	1810093
2025-05-09	9.40	9.50	9.03	9.03	1151980
2025-05-12	9.49	9.81	9.10	9.51	1619711
2025-05-13	9.65	9.79	9.25	9.29	1022564
2025-05-14	9.32	9.41	9.02	9.04	1685661
2025-05-15	9.05	9.07	8.77	8.91	920322
2025-05-16	8.95	9.12	8.81	9.05	964173
2025-05-19	8.86	9.20	8.86	9.20	1033894
2025-05-20	9.16	9.41	9.01	9.36	1184307
2025-05-21	9.18	9.43	8.92	9.09	1228231
2025-05-22	9.06	9.13	8.81	8.84	866506
2025-05-23	8.58	8.99	8.50	8.93	1009570
2025-05-27	9.13	9.35	8.97	9.14	1383264
2025-05-28	9.14	9.25	8.98	9.15	1147710
2025-05-29	9.18	9.69	9.05	9.31	1752597
2025-05-30	9.19	9.61	9.07	9.52	1759862
2025-06-02	9.52	9.74	9.32	9.55	1420881
2025-06-03	9.50	10.00	9.36	9.94	1490852
2025-06-04	9.99	10.25	9.82	9.98	1403115
2025-06-05	9.96	10.22	9.78	9.87	1014337
2025-06-06	10.04	10.37	9.92	10.09	1064861
2025-06-09	10.27	10.63	9.94	10.45	1332785
2025-06-10	10.56	10.71	10.41	10.46	1033540
2025-06-11	10.52	10.87	10.37	10.63	1382009
2025-06-12	10.55	10.71	10.37	10.41	974746
2025-06-13	9.97	10.47	9.90	10.32	979216
2025-06-16	10.45	10.52	10.08	10.29	1158653
2025-06-17	10.25	10.44	10.11	10.14	1191587
2025-06-18	10.35	10.85	10.12	10.47	2894427
2025-06-20	10.57	10.70	10.26	10.38	1770394
2025-06-23	10.27	10.63	10.20	10.56	1389136
2025-06-24	10.70	10.84	10.45	10.65	1508280
2025-06-25	10.74	12.07	10.62	11.98	5410700
2025-06-26	11.78	12.43	11.54	12.16	4508180
2025-06-27	12.15	12.30	11.56	11.79	9528457
2025-06-30	11.81	11.90	11.46	11.65	2489841
2025-07-01	11.40	11.60	11.17	11.19	2696923
2025-07-02	11.25	11.81	11.20	11.48	1611921
2025-07-03	11.88	11.96	11.48	11.80	1018695
2025-07-07	11.84	11.89	11.41	11.74	1894808
2025-07-08	11.74	11.98	11.47	11.74	1670548
2025-07-09	11.95	12.05	11.59	11.93	2201673
2025-07-10	11.97	12.36	11.84	12.08	2654417
2025-07-11	12.04	12.05	11.66	11.82	1626943
2025-07-14	11.75	11.90	11.35	11.55	1030569
2025-07-15	11.62	11.65	11.01	11.06	1592743
2025-07-16	11.20	11.28	10.59	10.83	2335723
2025-07-17	10.84	10.86	10.45	10.50	1631129
2025-07-18	10.66	10.77	10.25	10.39	1440169
2025-07-21	10.50	10.77	10.22	10.31	1497063
2025-07-22	10.31	10.79	10.26	10.53	1844650
2025-07-23	10.68	10.88	10.43	10.87	1537826
2025-07-24	10.88	11.18	10.64	10.66	1364864
2025-07-25	10.73	10.85	10.54	10.75	1389590
2025-07-28	10.85	10.85	10.37	10.61	1179457
2025-07-29	10.81	10.81	10.25	10.39	1010945
2025-07-30	10.41	10.71	10.28	10.44	1298648
2025-07-31	10.35	10.46	9.96	10.24	1696696
2025-08-01	10.02	10.45	10.02	10.33	1711014
2025-08-04	10.36	10.94	10.19	10.91	1900467
2025-08-05	11.00	11.69	10.73	11.05	3448038
2025-08-06	12.35	12.83	10.66	11.69	4649076
2025-08-07	11.40	12.92	11.40	12.54	5163878
2025-08-08	12.62	12.67	11.85	12.20	3119739
2025-08-11	12.18	12.67	11.94	12.15	1824629
2025-08-12	12.20	12.93	12.18	12.66	1987056
2025-08-13	12.70	13.37	12.66	13.00	2359707
2025-08-14	12.73	13.24	12.62	12.92	1369511
2025-08-15	12.98	13.16	12.79	13.04	1878221
2025-08-18	13.00	13.01	11.92	12.41	2500209
2025-08-19	12.36	12.71	12.23	12.56	2195436
2025-08-20	12.51	12.63	12.22	12.30	1499132
2025-08-21	12.18	12.82	12.10	12.63	1295988
2025-08-22	12.68	13.40	12.58	13.00	1947141
2025-08-25	12.93	13.04	12.64	12.67	1157872
2025-08-26	12.76	12.85	12.62	12.80	1205257
2025-08-27	12.72	13.01	12.63	12.97	1647865
2025-08-28	13.10	13.52	13.04	13.31	1799444
2025-08-29	13.33	13.33	12.92	13.18	2423913
2025-09-02	12.90	13.23	12.68	12.84	1354105
2025-09-03	12.80	13.25	12.68	12.85	1891912
2025-09-04	12.84	13.02	12.53	13.02	3150377
2025-09-05	13.18	13.21	12.52	12.85	1374014
2025-09-08	12.84	13.10	12.46	12.54	1830410
2025-09-09	12.51	12.68	12.36	12.61	1092696
2025-09-10	12.67	13.02	12.34	12.42	1779522
2025-09-11	12.49	13.68	12.46	13.49	3093481
2025-09-12	13.54	13.63	12.60	12.61	1949575
2025-09-15	12.62	13.15	12.51	13.08	1461836
2025-09-16	13.07	13.23	12.69	12.91	1513634
2025-09-17	12.97	13.33	12.59	12.82	1434635
2025-09-18	12.99	13.79	12.93	13.77	1458590
2025-09-19	13.87	13.90	13.26	13.36	2628359
2025-09-22	13.37	14.27	13.26	13.94	2541391
2025-09-23	13.93	14.48	13.82	13.93	2106210
2025-09-24	13.80	13.88	12.71	12.82	1716920
2025-09-25	12.62	13.33	12.51	13.13	1668303
2025-09-26	13.13	13.25	12.82	13.22	1455870
2025-09-29	13.38	13.65	13.07	13.46	1716618
2025-09-30	14.00	15.04	13.95	14.96	4722265
2025-10-01	14.93	15.26	14.52	14.56	2679819
2025-10-02	14.61	14.74	14.04	14.24	2229457
2025-10-03	14.39	14.89	14.16	14.38	2128948
2025-10-06	14.64	14.97	14.43	14.47	2327391
2025-10-07	14.47	14.57	14.11	14.35	1780197
2025-10-08	14.50	15.58	14.39	15.55	1950964
2025-10-09	15.57	15.68	15.17	15.65	1494777
2025-10-10	15.79	15.83	15.13	15.17	978938
2025-10-13	15.50	15.94	15.21	15.50	1486463
2025-10-14	15.24	15.78	15.21	15.58	1209993
2025-10-15	16.00	17.14	15.92	17.11	2047116
2025-10-16	17.11	17.62	16.97	17.27	1553261
2025-10-17	17.00	17.20	16.28	16.30	1575388
2025-10-20	16.73	17.87	16.63	17.83	2513038
2025-10-21	17.79	17.89	17.08	17.35	2025014
2025-10-22	17.02	17.24	16.21	16.45	2089702
2025-10-23	16.44	17.38	16.39	17.16	1637277
2025-10-24	17.20	17.59	17.16	17.22	1213734

Explore More About ADPT

Coins representing dividend payouts and trends

ADPT Dividend History

Discover Adaptive Biotechnologies Corp'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

ADPT Stock Split History

Discover Adaptive Biotechnologies Corp'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

ADPT Historical Prices

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

Web Analytics