ADT Historical Prices

Summary

Key Stock Metrics

6.53

(August 5, 2024)

52-Week Low

8.72

(June 4, 2025)

52-Week High

50.37

(March 14, 2013)

All-Time High

8.43

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-01	35.78	37.30	35.44	37.27	10551249
2012-10-02	37.18	38.55	36.30	38.33	9898988
2012-10-03	38.56	40.35	38.56	39.09	6480521
2012-10-04	39.09	39.38	38.39	38.57	3147222
2012-10-05	38.70	38.99	36.97	38.24	7519914
2012-10-08	36.64	38.54	36.56	38.23	3698547
2012-10-09	38.09	38.58	37.24	37.50	3872343
2012-10-10	36.97	37.64	36.73	37.06	4325852
2012-10-11	37.15	37.21	35.75	36.45	5293057
2012-10-12	36.23	36.50	35.98	36.48	2703070
2012-10-15	35.78	36.58	35.38	36.55	2831244
2012-10-16	36.99	38.00	36.55	37.84	3530826
2012-10-17	37.91	39.00	37.82	38.82	3869789
2012-10-18	37.26	39.00	36.91	38.56	3614519
2012-10-19	38.76	39.10	38.22	38.80	1514214
2012-10-22	38.60	38.97	38.35	38.90	1435207
2012-10-23	38.16	38.61	37.93	38.09	1848528
2012-10-24	38.15	38.57	37.55	38.32	2251583
2012-10-25	39.75	42.45	39.75	41.16	7659567
2012-10-26	40.98	42.58	40.92	41.86	3076509
2012-10-31	41.76	42.00	40.77	41.51	2729816
2012-11-01	41.51	41.83	40.97	41.28	2295327
2012-11-02	42.19	43.00	41.35	41.50	1864033
2012-11-05	41.50	42.51	41.17	41.88	1664185
2012-11-06	42.52	42.79	41.66	41.72	2101979
2012-11-07	41.60	41.83	40.85	40.98	2292155
2012-11-08	40.98	42.34	40.39	41.76	1589329
2012-11-09	42.09	43.35	41.87	43.06	3040216
2012-11-12	43.06	44.97	42.70	42.85	1072651
2012-11-13	42.41	43.19	42.20	42.83	1392031
2012-11-14	42.77	42.77	41.39	41.51	1523377
2012-11-15	41.50	41.97	40.99	41.40	2117999
2012-11-16	41.50	41.64	40.94	41.03	2192237
2012-11-19	41.46	42.28	41.20	41.74	1741025
2012-11-20	41.79	42.34	41.70	42.25	1526140
2012-11-21	42.30	42.70	42.11	42.66	796373
2012-11-23	42.73	42.91	42.43	42.86	364874
2012-11-26	42.65	43.27	42.61	43.10	1698140
2012-11-27	45.00	45.00	43.45	43.57	6803711
2012-11-28	42.38	44.27	42.38	44.15	3446266
2012-11-29	44.30	45.21	44.16	44.79	1909031
2012-11-30	44.83	45.98	44.73	45.90	2852515
2012-12-03	45.81	45.88	44.28	44.72	2737320
2012-12-04	44.31	45.00	43.95	44.00	1392774
2012-12-05	44.04	44.32	43.75	44.07	1065357
2012-12-06	43.83	44.19	43.25	43.88	2272475
2012-12-07	44.00	45.97	43.98	45.55	4140180
2012-12-10	45.56	45.88	45.07	45.25	1026299
2012-12-11	45.49	45.59	44.85	45.03	1050743
2012-12-12	45.27	45.64	44.85	45.22	1218109
2012-12-13	45.02	45.53	44.60	45.00	1064842
2012-12-14	45.00	46.09	44.70	45.90	2476535
2012-12-17	46.06	46.74	45.36	46.33	2063785
2012-12-18	46.33	47.00	45.32	45.73	3921049
2012-12-19	45.62	45.62	44.84	44.96	1314836
2012-12-20	44.99	45.72	44.71	45.37	1821549
2012-12-21	44.86	45.10	44.35	44.73	2797345
2012-12-24	44.61	45.42	44.42	45.12	474150
2012-12-26	45.23	45.23	44.28	45.06	1354005
2012-12-27	45.33	46.48	45.12	46.23	2266138
2012-12-28	45.74	46.28	45.25	45.35	1599331
2012-12-31	45.00	46.65	44.60	46.49	1979963
2013-01-02	47.06	47.31	45.93	46.02	2444532
2013-01-03	46.04	46.65	45.53	46.11	1999240
2013-01-04	46.23	46.80	45.86	46.75	1671884
2013-01-07	46.26	47.17	46.25	46.66	1597296
2013-01-08	47.01	47.50	45.83	46.47	2234544
2013-01-09	46.59	46.69	45.63	46.00	2016593
2013-01-10	46.34	46.66	45.69	46.50	2739867
2013-01-11	46.66	46.95	46.13	46.84	1183782
2013-01-14	46.97	47.50	46.50	47.38	1703244
2013-01-15	47.01	47.50	46.55	47.25	1729373
2013-01-16	47.18	47.90	46.96	47.79	2200800
2013-01-17	47.99	48.16	47.71	47.99	1620647
2013-01-18	48.54	48.91	47.67	47.98	2667742
2013-01-22	48.23	48.25	47.25	47.98	1318987
2013-01-23	47.86	48.18	47.19	47.36	1543276
2013-01-24	47.42	47.81	46.60	46.81	1848402
2013-01-25	47.04	47.30	46.63	47.18	1443678
2013-01-28	47.25	47.47	46.47	46.97	952966
2013-01-29	46.97	47.00	46.45	46.51	1961348
2013-01-30	49.00	49.10	47.40	48.00	5990434
2013-01-31	47.76	48.31	47.41	47.50	2835829
2013-02-01	47.89	47.89	47.09	47.59	2978647
2013-02-04	47.31	47.52	47.15	47.15	2189961
2013-02-05	47.49	48.05	47.01	48.01	2436402
2013-02-06	47.63	48.39	47.60	47.92	1735870
2013-02-07	48.12	48.47	47.93	48.15	2066966
2013-02-08	48.05	48.25	47.45	47.67	1369008
2013-02-11	47.75	47.96	47.59	47.63	965208
2013-02-12	47.70	47.88	47.03	47.29	1520903
2013-02-13	47.51	47.69	47.20	47.40	1261619
2013-02-14	47.47	47.57	46.65	46.73	1771522
2013-02-15	46.96	47.27	46.10	46.40	1908379
2013-02-19	46.40	47.51	46.35	47.27	2837683
2013-02-20	47.75	47.89	47.11	47.36	2823194
2013-02-21	47.20	47.31	45.92	46.39	2272412
2013-02-22	46.58	47.34	46.41	46.98	1480341
2013-02-25	47.47	47.95	46.13	46.24	1926456
2013-02-26	46.35	46.72	46.35	46.57	1396712
2013-02-27	46.31	48.30	46.31	47.99	3015561
2013-02-28	47.93	48.40	47.30	47.89	2128033
2013-03-01	47.50	48.20	47.30	47.93	1444215
2013-03-04	47.95	48.73	47.94	48.71	1533130
2013-03-05	48.83	49.66	48.80	48.98	1690010
2013-03-06	49.27	49.36	48.31	48.35	1268017
2013-03-07	48.29	48.66	47.92	48.04	1420503
2013-03-08	48.24	48.85	47.76	47.88	1339402
2013-03-11	47.81	49.29	47.76	48.45	1243996
2013-03-12	48.52	48.96	48.52	48.74	1716868
2013-03-13	48.67	50.20	48.67	49.73	1725594
2013-03-14	49.73	50.37	49.08	49.23	1612287
2013-03-15	48.94	49.55	48.76	49.41	1408448
2013-03-18	49.05	49.57	48.50	49.16	991399
2013-03-19	49.17	49.68	48.85	49.10	1075678
2013-03-20	49.39	49.61	48.90	49.02	1174289
2013-03-21	48.87	50.35	48.80	48.88	2614072
2013-03-22	48.95	49.48	48.27	48.83	2032384
2013-03-25	49.16	49.38	48.32	48.47	1284462
2013-03-26	48.72	48.95	48.24	48.35	1448076
2013-03-27	48.23	49.25	48.23	48.59	1463955
2013-03-28	48.70	49.00	48.33	48.94	2290954
2013-04-01	48.85	48.86	47.55	48.00	3179733
2013-04-02	47.24	47.72	46.28	46.47	9261206
2013-04-03	45.00	46.24	44.57	45.95	11209838
2013-04-04	46.10	46.20	44.52	44.83	6295072
2013-04-05	44.21	46.64	43.26	46.32	4864313
2013-04-08	46.13	46.60	45.64	46.58	2375778
2013-04-09	46.60	46.71	44.94	45.01	3357101
2013-04-10	45.35	45.77	43.86	45.61	6184180
2013-04-11	45.75	45.78	44.97	45.07	2470581
2013-04-12	45.00	46.05	44.99	45.98	4546939
2013-04-15	45.94	45.96	44.02	44.02	3523120
2013-04-16	44.32	44.58	42.75	43.39	5262681
2013-04-17	43.25	44.06	42.92	43.93	2953380
2013-04-18	43.90	43.96	43.18	43.66	1519960
2013-04-19	43.47	44.00	43.11	43.84	1355221
2013-04-22	43.78	44.12	43.06	43.84	1421870
2013-04-23	43.88	44.61	43.59	43.76	1416058
2013-04-24	43.89	44.12	43.22	43.43	1636791
2013-04-25	43.58	44.46	43.46	44.04	1022310
2013-04-26	43.99	44.22	43.06	43.91	2675389
2013-04-29	44.07	44.80	43.53	43.64	2003844
2013-04-30	43.65	43.98	42.95	43.64	3231316
2013-05-01	41.30	42.64	40.19	40.64	9160426
2013-05-02	40.96	42.50	40.94	42.45	3901584
2013-05-03	42.83	43.95	42.75	43.50	4356052
2013-05-06	43.76	44.46	43.36	44.36	3040685
2013-05-07	44.44	44.88	44.15	44.40	2737031
2013-05-08	44.40	44.99	43.93	44.47	2576757
2013-05-09	44.48	45.04	44.43	44.70	1596578
2013-05-10	44.87	44.92	44.04	44.13	1855135
2013-05-13	44.01	44.11	42.65	42.81	3298811
2013-05-14	43.01	43.31	42.52	42.88	2290620
2013-05-15	42.92	42.92	42.04	42.40	2929905
2013-05-16	42.39	42.54	41.78	41.83	2255718
2013-05-17	41.83	43.43	41.83	43.30	2701589
2013-05-20	42.75	43.00	41.86	41.88	4690421
2013-05-21	41.84	42.67	41.84	42.35	2442513
2013-05-22	42.27	42.44	41.07	41.17	3118875
2013-05-23	40.95	42.18	40.76	42.10	2678597
2013-05-24	41.78	42.66	41.74	42.33	2219079
2013-05-28	42.73	42.80	42.24	42.32	2184402
2013-05-29	41.93	42.11	41.62	42.00	3532944
2013-05-30	41.94	42.05	41.17	41.21	3086154
2013-05-31	41.18	41.51	40.56	40.59	3042471
2013-06-03	40.98	41.70	40.05	41.05	3896905
2013-06-04	40.89	41.19	39.93	40.40	4389423
2013-06-05	40.11	40.19	39.66	39.74	4413480
2013-06-06	39.76	40.25	39.43	40.00	3987991
2013-06-07	40.18	40.67	40.01	40.21	3440194
2013-06-10	40.18	40.23	39.84	40.01	4273704
2013-06-11	39.67	40.11	39.63	39.92	3273264
2013-06-12	40.11	40.15	39.03	39.15	3174479
2013-06-13	39.06	39.30	38.09	38.77	8205417
2013-06-14	38.83	39.49	38.73	39.41	4754956
2013-06-17	39.54	40.07	39.24	39.62	3908527
2013-06-18	39.84	40.79	39.69	40.77	2668663
2013-06-19	40.85	41.40	40.48	40.55	3078400
2013-06-20	40.30	40.30	39.23	39.42	3823330
2013-06-21	39.74	39.77	39.06	39.37	3805463
2013-06-24	39.09	39.31	38.63	39.14	2707206
2013-06-25	39.46	40.18	39.38	40.03	2637507
2013-06-26	40.47	41.08	40.41	40.95	2833225
2013-06-27	41.17	41.28	40.16	40.35	2372866
2013-06-28	40.33	40.63	39.80	39.85	4008603
2013-07-01	39.99	40.76	39.99	40.43	2547370
2013-07-02	40.35	40.61	39.49	39.59	3925686
2013-07-03	39.43	39.53	39.20	39.24	1821841
2013-07-05	39.49	39.62	39.28	39.61	1778741
2013-07-08	39.84	40.22	39.70	39.95	4097375
2013-07-09	40.20	42.75	40.12	42.02	6988937
2013-07-10	42.13	42.34	41.21	41.88	4245098
2013-07-11	42.23	42.89	42.22	42.69	2651388
2013-07-12	42.63	43.06	42.48	43.02	2069334
2013-07-15	43.20	44.56	43.15	43.86	3482030
2013-07-16	43.78	43.84	42.90	42.96	2258057
2013-07-17	43.08	43.45	42.54	42.70	1467647
2013-07-18	42.89	42.95	42.43	42.49	1461190
2013-07-19	42.48	42.65	42.04	42.17	1777075
2013-07-22	42.18	42.39	41.82	42.00	1950876
2013-07-23	42.23	42.65	41.86	42.32	1152054
2013-07-24	42.42	42.54	41.81	42.09	842078
2013-07-25	42.08	42.46	41.37	41.60	2065543
2013-07-26	41.47	41.62	40.94	41.16	1307440
2013-07-29	40.92	41.37	40.87	41.16	1003736
2013-07-30	41.38	42.55	41.32	42.09	3280205
2013-07-31	43.12	44.00	40.00	40.08	9360602
2013-08-01	40.00	40.42	39.60	39.75	6372322
2013-08-02	39.84	40.69	39.70	40.60	3741511
2013-08-05	40.50	41.29	40.17	41.25	2307841
2013-08-06	41.16	41.18	40.10	40.21	3153085
2013-08-07	40.27	40.46	39.92	40.34	2177184
2013-08-08	40.40	41.10	40.28	41.05	1930570
2013-08-09	41.04	41.56	40.84	41.20	1645796
2013-08-12	41.08	41.41	40.93	40.96	2048883
2013-08-13	41.12	41.21	40.89	41.00	1691377
2013-08-14	40.93	41.24	40.87	40.88	1425958
2013-08-15	40.65	40.71	40.00	40.12	3019691
2013-08-16	40.00	41.14	39.95	41.06	2059294
2013-08-19	40.93	41.15	40.62	40.85	1910929
2013-08-20	40.85	41.30	40.67	41.25	1792273
2013-08-21	41.08	41.15	40.71	40.87	2871593
2013-08-22	40.83	41.62	40.67	41.51	1463157
2013-08-23	41.52	41.59	41.12	41.25	1064387
2013-08-26	41.24	41.45	41.10	41.26	1250789
2013-08-27	40.75	41.00	40.45	40.47	1702163
2013-08-28	40.46	40.73	40.28	40.45	1568441
2013-08-29	40.35	41.28	40.25	40.71	1576841
2013-08-30	40.71	40.77	39.71	39.83	2303522
2013-09-03	40.00	40.23	39.04	39.14	3995823
2013-09-04	39.05	39.56	38.91	39.11	3309219
2013-09-05	39.07	40.20	39.05	39.95	2390801
2013-09-06	40.09	40.10	39.17	39.48	2630424
2013-09-09	39.63	40.09	39.38	39.97	1511130
2013-09-10	40.27	40.74	40.10	40.50	1699558
2013-09-11	40.51	40.57	39.72	40.14	1860985
2013-09-12	40.01	40.20	39.66	39.70	1497812
2013-09-13	39.82	40.21	39.38	40.03	1105905
2013-09-16	40.55	41.66	40.47	41.48	3324938
2013-09-17	41.53	41.74	41.12	41.33	2747631
2013-09-18	41.27	41.95	41.04	41.93	2192005
2013-09-19	42.00	42.79	41.85	42.69	4199089
2013-09-20	42.61	42.65	41.96	42.32	5276158
2013-09-23	42.32	43.03	41.91	42.88	2648089
2013-09-24	42.80	42.92	42.05	42.70	3255108
2013-09-25	42.61	42.88	41.90	41.95	2463797
2013-09-26	41.88	42.42	41.88	42.13	1612129
2013-09-27	41.80	41.83	41.15	41.26	2147170
2013-09-30	41.04	41.15	40.63	40.66	2321303
2013-10-01	40.72	41.04	40.44	40.48	2494151
2013-10-02	40.35	40.69	39.94	40.68	1823052
2013-10-03	40.45	40.62	39.80	39.88	2452236
2013-10-04	39.88	40.10	39.64	40.06	1685270
2013-10-07	39.63	39.98	39.58	39.61	1712922
2013-10-08	39.54	39.70	38.94	39.00	2182869
2013-10-09	39.15	39.45	38.83	39.33	2208749
2013-10-10	39.71	40.46	39.65	39.73	2710264
2013-10-11	39.72	39.79	39.22	39.34	3553321
2013-10-14	39.24	40.23	39.11	40.01	3208645
2013-10-15	40.01	40.56	39.15	39.15	3056654
2013-10-16	39.18	39.86	38.37	39.86	3178967
2013-10-17	39.74	40.33	39.58	40.30	2584637
2013-10-18	40.54	41.20	40.50	40.99	3703525
2013-10-21	40.94	41.09	40.50	40.83	2443324
2013-10-22	40.84	41.47	40.70	41.45	2167648
2013-10-23	41.39	41.70	41.13	41.58	2271639
2013-10-24	41.65	42.24	41.62	42.18	2763258
2013-10-25	42.19	42.32	41.98	42.17	2179731
2013-10-28	42.07	42.19	41.66	41.78	1753060
2013-10-29	41.95	42.78	41.81	42.60	2605010
2013-10-30	42.60	43.28	42.49	42.97	4406126
2013-10-31	42.86	43.96	42.81	43.37	2903461
2013-11-01	43.39	44.00	43.04	43.46	1945958
2013-11-04	43.53	43.67	42.29	43.18	2058053
2013-11-05	43.06	43.39	42.75	43.15	1509532
2013-11-06	43.24	43.83	43.16	43.26	1299437
2013-11-07	43.46	43.82	42.44	42.63	2304648
2013-11-08	42.57	42.76	42.14	42.40	2170696
2013-11-11	42.58	42.94	42.48	42.68	1573276
2013-11-12	42.47	42.86	42.29	42.59	1943835
2013-11-13	42.39	42.89	42.23	42.74	1935056
2013-11-14	42.83	43.46	42.26	43.37	2278365
2013-11-15	43.50	43.62	43.01	43.25	1896605
2013-11-18	43.12	43.20	42.57	42.77	2574580
2013-11-19	42.66	43.27	42.65	42.81	2678675
2013-11-20	45.00	46.05	43.05	43.84	7999892
2013-11-21	43.78	44.34	43.22	43.35	4725847
2013-11-22	43.50	44.40	43.50	44.01	2997049
2013-11-25	42.34	42.37	39.71	41.46	20415731
2013-11-26	41.42	41.95	40.82	40.85	4504195
2013-11-27	40.88	41.34	40.67	40.85	2418942
2013-11-29	40.95	41.01	40.50	40.56	1470475
2013-12-02	40.77	41.16	40.25	40.35	3093132
2013-12-03	40.07	40.78	39.82	40.47	3285958
2013-12-04	40.30	41.12	40.15	40.63	1941725
2013-12-05	40.47	40.88	40.28	40.74	2442986
2013-12-06	41.03	41.63	40.42	40.52	3388652
2013-12-09	40.53	40.94	39.62	39.69	3518542
2013-12-10	39.71	40.08	39.31	39.82	3608457
2013-12-11	39.85	40.45	39.54	39.70	2339311
2013-12-12	39.60	39.75	39.17	39.25	3188746
2013-12-13	39.19	39.28	38.40	38.80	4722625
2013-12-16	38.99	39.62	38.94	39.51	3671025
2013-12-17	39.67	40.00	39.46	39.50	2349533
2013-12-18	39.60	40.24	39.28	40.15	4132510
2013-12-19	40.20	40.43	39.89	39.95	2109570
2013-12-20	40.15	40.15	39.43	39.69	3475047
2013-12-23	39.78	40.10	39.72	40.01	2000407
2013-12-24	39.97	40.22	39.97	40.16	547961
2013-12-26	40.20	41.03	40.19	40.94	2475362
2013-12-27	40.89	41.26	40.88	41.15	2162934
2013-12-30	41.15	41.39	40.43	40.58	1992260
2013-12-31	40.59	40.85	40.17	40.47	2587923
2014-01-02	40.40	40.60	39.38	39.62	3849180
2014-01-03	39.77	39.90	39.41	39.50	2134211
2014-01-06	39.67	40.02	39.48	39.65	2448209
2014-01-07	39.70	40.31	39.68	40.20	2402519
2014-01-08	40.13	40.49	39.31	39.46	2981122
2014-01-09	39.60	39.86	39.05	39.22	3493226
2014-01-10	39.34	39.70	38.99	39.08	2250833
2014-01-13	39.09	39.58	38.84	39.01	2491373
2014-01-14	38.92	39.37	38.10	38.94	4698575
2014-01-15	38.94	39.01	38.58	38.95	3415205
2014-01-16	38.96	39.49	38.90	39.19	1935465
2014-01-17	39.27	40.07	39.14	39.66	2918418
2014-01-21	39.89	40.44	39.52	39.58	4397386
2014-01-22	39.58	39.80	39.46	39.56	2224636
2014-01-23	39.32	39.48	38.99	39.02	2945768
2014-01-24	38.89	39.17	38.76	38.78	4630679
2014-01-27	39.22	39.22	37.77	38.14	4243867
2014-01-28	38.13	38.52	37.84	38.28	2978569
2014-01-29	37.93	38.21	37.61	37.81	4651804
2014-01-31	30.47	30.86	29.96	30.04	13858131
2014-02-03	30.05	30.40	28.65	28.83	9811521
2014-02-04	28.86	30.32	28.69	30.20	8378986
2014-02-05	29.95	30.25	29.63	29.75	4767216
2014-02-06	29.85	30.40	29.74	29.96	5775473
2014-02-07	30.24	31.60	30.07	31.53	12653407
2014-02-10	31.19	32.27	30.44	30.93	6970673
2014-02-11	30.84	31.15	30.50	30.71	4191975
2014-02-12	30.81	31.21	30.43	30.55	3931111
2014-02-13	30.49	31.56	30.39	31.30	5330772
2014-02-14	31.16	31.65	31.03	31.61	3941406
2014-02-18	31.56	31.68	31.08	31.30	2924716
2014-02-19	31.25	31.97	31.13	31.45	4315434
2014-02-20	31.24	31.61	30.85	30.86	3881244
2014-02-21	30.84	31.08	30.49	30.57	5542681
2014-02-24	30.68	31.56	30.44	31.27	5103702
2014-02-25	31.24	31.78	31.24	31.70	5407084
2014-02-26	31.57	31.67	30.76	30.90	3784652
2014-02-27	30.94	31.45	30.88	31.34	3209349
2014-02-28	31.43	31.50	30.49	30.71	4458315
2014-03-03	30.45	30.68	30.12	30.48	2804598
2014-03-04	30.81	31.09	30.49	30.69	2813354
2014-03-05	30.77	31.58	30.65	31.24	2691630
2014-03-06	31.22	31.56	30.91	30.93	2127038
2014-03-07	31.12	31.15	30.72	30.85	2700153
2014-03-10	30.57	30.69	29.85	29.98	5932297
2014-03-11	29.92	30.04	29.32	29.73	4770941
2014-03-12	29.48	29.64	28.72	28.75	5528709
2014-03-13	28.94	29.07	28.06	28.23	5677682
2014-03-14	28.11	28.49	27.93	28.08	3097268
2014-03-17	28.12	28.81	28.12	28.69	2702992
2014-03-18	28.76	29.32	28.75	29.14	2165249
2014-03-19	29.10	29.50	29.06	29.10	2689013
2014-03-20	29.02	29.25	28.43	29.07	2694752
2014-03-21	29.30	29.55	29.11	29.25	4396056
2014-03-24	29.31	29.85	29.12	29.75	3693530
2014-03-25	29.79	30.11	29.64	29.89	4438625
2014-03-26	30.13	30.27	29.49	29.65	3279369
2014-03-27	29.69	30.22	29.64	29.97	2795968
2014-03-28	29.05	29.97	29.00	29.68	3160005
2014-03-31	29.83	30.02	29.63	29.95	2291603
2014-04-01	30.19	30.60	29.95	30.46	3919804
2014-04-02	30.45	31.38	30.42	31.38	4709273
2014-04-03	31.57	32.70	31.53	32.06	6398382
2014-04-04	32.16	32.47	31.87	32.18	3383632
2014-04-07	32.01	32.20	30.64	30.98	4056147
2014-04-08	30.85	30.90	30.04	30.47	3764852
2014-04-09	30.58	31.71	30.43	31.68	4636332
2014-04-10	31.60	31.70	30.20	30.31	3406132
2014-04-11	30.20	30.49	29.58	29.74	3233092
2014-04-14	29.92	30.59	29.86	30.33	1931080
2014-04-15	30.36	30.40	29.52	29.94	2227393
2014-04-16	30.18	30.56	30.15	30.44	2144845
2014-04-17	30.28	30.47	29.81	30.22	1611453
2014-04-21	30.26	30.50	30.05	30.35	1604470
2014-04-22	30.41	30.48	30.07	30.20	1919627
2014-04-23	30.13	30.35	29.82	29.84	1837519
2014-04-24	29.87	29.96	29.46	29.63	1701049
2014-04-25	29.61	29.69	29.17	29.27	1944725
2014-04-28	29.18	29.27	28.85	29.08	3207024
2014-04-29	29.15	29.87	29.15	29.75	3579007
2014-04-30	31.29	32.73	29.25	30.24	7313675
2014-05-01	30.19	30.48	30.00	30.07	3256397
2014-05-02	30.09	30.52	30.06	30.25	1985172
2014-05-05	30.31	31.00	30.26	30.74	4340115
2014-05-06	30.68	31.48	30.66	31.03	3423719
2014-05-07	31.04	31.34	30.57	31.33	2395456
2014-05-08	31.21	31.62	31.17	31.61	2260192
2014-05-09	31.67	31.68	31.17	31.21	1391311
2014-05-12	31.36	32.10	31.35	31.94	2789504
2014-05-13	32.00	32.27	31.90	32.15	2151278
2014-05-14	32.21	32.25	31.71	32.06	2155146
2014-05-15	31.95	32.09	31.38	32.07	2471107
2014-05-16	32.03	32.20	31.85	32.06	2182539
2014-05-19	31.97	32.90	31.86	32.63	3103571
2014-05-20	32.55	32.67	32.16	32.29	1492021
2014-05-21	32.46	32.62	32.31	32.51	1257464
2014-05-22	32.47	32.65	32.24	32.59	1622872
2014-05-23	32.78	33.00	32.49	32.89	2119921
2014-05-27	32.85	32.92	32.19	32.40	2548565
2014-05-28	32.45	32.71	32.10	32.41	1797620
2014-05-29	32.44	32.58	32.16	32.57	1500206
2014-05-30	32.51	32.71	32.11	32.20	2043714
2014-06-02	32.29	32.75	32.14	32.22	1673458
2014-06-03	32.07	32.52	32.00	32.43	2009374
2014-06-04	32.33	32.64	32.11	32.51	1016854
2014-06-05	32.54	33.05	32.28	33.04	1293997
2014-06-06	33.06	33.72	33.00	33.68	1724202
2014-06-09	33.64	34.05	33.55	33.75	1321956
2014-06-10	33.72	34.13	33.61	33.76	1947222
2014-06-11	33.67	33.76	33.14	33.53	1572807
2014-06-12	33.44	34.18	33.37	34.09	3138071
2014-06-13	34.09	34.19	33.72	33.96	1721259
2014-06-16	33.94	33.94	33.21	33.35	1968724
2014-06-17	33.35	35.19	33.33	34.81	5263761
2014-06-18	34.89	34.90	34.09	34.43	2288322
2014-06-19	34.48	34.55	34.03	34.28	1596800
2014-06-20	34.43	34.48	34.15	34.38	3535349
2014-06-23	34.37	34.69	33.71	34.66	2001850
2014-06-24	34.52	34.61	34.15	34.27	2472604
2014-06-25	34.17	34.83	34.09	34.63	2359031
2014-06-26	34.61	34.63	34.20	34.48	1914841
2014-06-27	34.32	34.75	34.32	34.69	2533233
2014-06-30	34.72	35.15	34.45	34.94	2445556
2014-07-01	34.96	35.02	34.43	34.51	1912086
2014-07-02	34.53	34.90	34.53	34.68	1948881
2014-07-03	34.75	35.00	34.49	34.76	950155
2014-07-07	34.73	34.82	33.98	34.07	1679539
2014-07-08	33.96	34.08	33.11	33.14	2921938
2014-07-09	33.26	33.63	33.21	33.55	1697796
2014-07-10	33.03	33.51	33.02	33.34	1488261
2014-07-11	33.25	33.25	32.83	33.05	1342633
2014-07-14	33.22	33.67	33.07	33.65	1886232
2014-07-15	33.66	33.88	33.44	33.58	1015929
2014-07-16	33.68	33.92	33.45	33.62	1428600
2014-07-17	33.55	33.71	33.06	33.14	1380215
2014-07-18	33.16	33.72	32.95	33.62	1863575
2014-07-21	33.47	33.59	33.09	33.40	1019589
2014-07-22	33.52	33.69	33.11	33.16	1458639
2014-07-23	33.19	33.66	32.89	33.54	1457264
2014-07-24	33.59	33.59	33.33	33.48	862460
2014-07-25	33.47	33.54	33.15	33.17	789662
2014-07-28	32.98	33.20	32.74	33.12	1614700
2014-07-29	33.17	33.38	32.94	33.00	2555433
2014-07-30	34.92	35.89	33.16	34.78	11017073
2014-07-31	34.60	35.00	34.16	34.80	3711066
2014-08-01	34.72	34.95	33.80	34.00	2460391
2014-08-04	34.07	34.69	33.87	34.54	1558763
2014-08-05	34.49	34.70	34.23	34.46	1949726
2014-08-06	34.20	35.00	34.20	34.67	2378052
2014-08-07	34.87	34.93	34.59	34.72	1464061
2014-08-08	34.72	35.51	34.72	35.50	1981695
2014-08-11	35.54	36.65	35.51	36.35	3028049
2014-08-12	36.19	36.78	36.19	36.60	2030859
2014-08-13	36.61	36.91	36.39	36.81	1601789
2014-08-14	36.81	37.09	36.66	37.07	1737610
2014-08-15	37.08	37.30	36.18	36.41	2487597
2014-08-18	36.53	36.96	36.30	36.64	2411483
2014-08-19	36.64	36.75	36.23	36.24	1722858
2014-08-20	36.27	37.37	36.27	37.22	3561599
2014-08-21	37.23	37.50	36.96	37.04	2033915
2014-08-22	37.04	37.19	36.59	37.02	1231040
2014-08-25	37.27	37.43	36.82	37.22	1593509
2014-08-26	37.16	37.44	36.91	37.10	1276366
2014-08-27	37.14	37.23	36.41	36.92	1501316
2014-08-28	36.74	37.20	36.59	36.95	929873
2014-08-29	36.97	37.16	36.62	36.86	916023
2014-09-02	36.86	37.09	36.63	36.96	1178847
2014-09-03	37.02	37.18	36.75	36.99	1062815
2014-09-04	37.00	37.37	36.74	36.88	1045698
2014-09-05	36.87	37.14	36.60	37.03	982181
2014-09-08	36.95	37.34	36.91	37.20	1296625
2014-09-09	36.89	36.91	35.92	36.26	2052243
2014-09-10	36.34	36.73	36.16	36.71	1468205
2014-09-11	36.64	37.05	36.64	36.99	1064142
2014-09-12	36.98	37.04	36.48	36.87	1327344
2014-09-15	36.80	37.04	36.59	36.85	847360
2014-09-16	36.87	37.23	36.69	37.10	1175969
2014-09-17	37.16	37.27	36.87	36.95	1184858
2014-09-18	37.15	37.41	36.97	37.36	980764
2014-09-19	37.50	37.50	36.84	37.07	2254427
2014-09-22	36.97	37.01	36.40	36.53	1199306
2014-09-23	36.34	36.50	35.41	35.45	2590999
2014-09-24	35.42	36.06	35.31	36.04	1898613
2014-09-25	35.84	36.11	35.13	35.37	1715920
2014-09-26	35.42	35.89	35.42	35.61	1687683
2014-09-29	35.26	35.60	35.12	35.57	1364212
2014-09-30	35.56	35.70	35.23	35.46	1284485
2014-10-01	35.40	35.40	34.60	34.67	1751419
2014-10-02	34.66	34.83	33.65	34.34	2324426
2014-10-03	34.48	35.03	34.18	34.92	1677330
2014-10-06	35.03	35.12	34.46	34.78	1657344
2014-10-07	34.55	34.63	33.18	33.27	2689069
2014-10-08	33.23	33.95	32.47	33.90	3836977
2014-10-09	33.91	34.03	33.03	33.07	2192043
2014-10-10	33.03	33.21	32.12	32.14	2453832
2014-10-13	32.19	32.63	31.71	31.88	2148477
2014-10-14	32.02	32.36	31.90	32.21	2047894
2014-10-15	31.71	32.58	31.51	32.46	2733586
2014-10-16	31.96	32.62	31.89	31.96	2697254
2014-10-17	32.25	33.65	32.25	32.83	2696959
2014-10-20	32.62	32.94	32.43	32.93	1451924
2014-10-21	33.00	33.83	33.00	33.80	1416712
2014-10-22	33.82	34.13	33.73	33.73	2278429
2014-10-23	34.04	34.41	33.88	34.12	1468414
2014-10-24	34.02	34.54	33.95	34.50	750615
2014-10-27	34.20	34.20	33.66	34.10	662625
2014-10-28	34.32	35.17	34.15	35.07	1301867
2014-10-29	35.06	35.56	34.50	34.92	1359046
2014-10-30	34.70	35.34	34.66	35.19	1201887
2014-10-31	35.77	35.86	35.46	35.84	1319436
2014-11-03	35.81	35.99	35.27	35.32	1305186
2014-11-04	35.13	35.69	35.02	35.49	825256
2014-11-05	35.68	35.99	35.37	35.96	1101539
2014-11-06	35.90	36.12	35.75	36.07	1018617
2014-11-07	36.08	36.29	35.85	36.20	1336406
2014-11-10	36.26	36.87	36.18	36.84	2623460
2014-11-11	36.89	36.90	35.39	35.65	3734812
2014-11-12	37.52	37.79	36.38	36.77	4876952
2014-11-13	36.76	37.03	35.43	35.50	870398
2014-11-14	34.92	35.99	34.60	35.98	2225754
2014-11-17	35.80	35.80	35.13	35.40	1392132
2014-11-18	35.48	35.55	35.16	35.37	1490253
2014-11-19	35.35	35.52	35.00	35.37	1216771
2014-11-20	35.27	35.82	35.07	35.65	1102940
2014-11-21	36.05	36.56	35.94	36.32	2018330
2014-11-24	36.37	36.43	35.23	36.26	1823631
2014-11-25	36.30	36.37	35.99	36.29	1030433
2014-11-26	36.32	36.32	35.71	35.83	1404619
2014-11-28	35.82	35.82	34.86	34.94	1343752
2014-12-01	34.78	34.87	33.42	34.00	3688824
2014-12-02	34.15	34.69	34.11	34.49	1809857
2014-12-03	34.70	35.33	34.30	34.75	1853209
2014-12-04	34.90	35.06	34.24	34.37	1135300
2014-12-05	34.46	34.95	34.34	34.82	1474424
2014-12-08	34.40	34.43	31.90	32.54	5296666
2014-12-09	31.76	32.74	31.72	32.70	2617937
2014-12-10	32.54	32.60	31.76	31.94	2596820
2014-12-11	32.00	32.49	31.44	31.45	2810593
2014-12-12	31.05	31.29	30.49	30.51	4203543
2014-12-15	30.60	31.07	30.45	30.71	2442186
2014-12-16	30.71	32.37	30.52	31.44	3272770
2014-12-17	31.45	32.18	31.21	32.06	2527940
2014-12-18	32.45	33.69	32.37	33.69	3079257
2014-12-19	33.57	35.35	33.57	34.55	4576073
2014-12-22	34.55	35.12	34.40	35.03	1911199
2014-12-23	35.66	36.41	35.11	35.27	2355856
2014-12-24	35.38	35.69	35.07	35.38	587500
2014-12-26	35.51	36.03	35.45	35.88	947113
2014-12-29	35.72	36.18	35.66	36.14	1156615
2014-12-30	36.00	36.60	35.95	36.33	1535032
2014-12-31	36.51	36.90	35.98	36.23	1979528
2015-01-02	36.42	36.62	35.81	36.13	1340083
2015-01-05	35.85	35.86	34.88	35.16	2004931
2015-01-06	35.17	35.23	34.57	34.75	1762527
2015-01-07	35.00	35.37	34.73	34.99	1674460
2015-01-08	35.19	35.99	35.02	35.84	1936055
2015-01-09	35.94	36.37	35.68	36.18	1394241
2015-01-12	35.41	35.50	34.05	34.56	3512913
2015-01-13	34.73	35.07	33.85	34.39	2377450
2015-01-14	34.03	34.20	33.35	33.99	2478242
2015-01-15	34.10	34.44	33.49	33.53	1942132
2015-01-16	33.61	33.89	33.32	33.66	1825785
2015-01-20	33.78	33.82	33.20	33.51	2457224
2015-01-21	33.50	34.18	33.38	34.08	2316320
2015-01-22	34.28	34.76	33.57	34.67	1557680
2015-01-23	34.72	35.15	34.54	34.97	1877559
2015-01-26	34.65	34.77	33.70	33.82	2436682
2015-01-27	33.66	34.07	33.37	33.79	2850496
2015-01-28	35.19	36.08	34.35	34.38	5665542
2015-01-29	34.41	34.90	32.89	34.79	3738046
2015-01-30	34.50	35.11	34.34	34.40	2306864
2015-02-02	34.57	35.63	34.22	35.48	2024789
2015-02-03	35.86	36.30	35.41	36.01	2255446
2015-02-04	35.81	36.63	35.64	36.12	1823371
2015-02-05	36.18	37.50	36.00	37.47	2339864
2015-02-06	37.49	37.64	37.07	37.32	2016883
2015-02-09	36.87	37.37	36.73	37.12	1355070
2015-02-10	37.43	37.55	37.08	37.30	1674953
2015-02-11	37.15	37.28	36.89	37.17	1618696
2015-02-12	37.31	38.42	37.31	38.10	2490263
2015-02-13	38.13	38.50	37.81	38.21	1999573
2015-02-17	38.74	39.22	38.51	39.00	2586835
2015-02-18	38.94	39.49	38.80	39.07	1984871
2015-02-19	38.98	39.32	38.40	39.13	1601999
2015-02-20	39.00	39.52	38.25	39.38	1989043
2015-02-23	39.29	39.86	39.12	39.84	1579565
2015-02-24	39.72	39.97	39.36	39.42	1925848
2015-02-25	39.40	39.83	39.32	39.81	1302198
2015-02-26	39.75	39.98	39.36	39.51	1443215
2015-02-27	39.53	39.73	39.11	39.22	1301884
2015-03-02	39.20	39.42	38.75	39.08	1248232
2015-03-03	38.92	38.97	38.36	38.83	1912306
2015-03-04	38.60	38.75	38.22	38.34	1691413
2015-03-05	38.53	39.09	38.34	39.03	1520245
2015-03-06	38.67	39.03	37.93	38.06	2020240
2015-03-09	38.12	39.15	37.99	38.97	2317824
2015-03-10	38.64	38.77	37.86	37.88	2012073
2015-03-11	37.78	38.21	37.61	38.14	1421402
2015-03-12	38.20	38.50	37.93	38.34	1981907
2015-03-13	38.30	38.45	37.16	38.39	1775392
2015-03-16	38.50	38.99	38.28	38.97	2200494
2015-03-17	38.89	39.49	38.51	39.40	2250352
2015-03-18	39.28	40.88	39.18	40.29	3598925
2015-03-19	40.11	40.23	38.59	39.37	3446126
2015-03-20	39.65	40.56	39.55	40.35	3546712
2015-03-23	40.43	42.08	40.25	41.63	4987053
2015-03-24	41.66	41.90	41.26	41.44	2786430
2015-03-25	41.43	41.45	40.71	40.71	1804502
2015-03-26	40.59	41.39	40.29	41.01	3005543
2015-03-27	41.00	41.23	40.84	41.06	1566155
2015-03-30	41.23	41.88	41.14	41.64	1596720
2015-03-31	41.46	41.72	41.14	41.52	2516414
2015-04-01	41.48	41.73	41.09	41.66	3290083
2015-04-02	41.59	41.98	41.47	41.77	1692169
2015-04-06	41.55	42.59	41.37	42.34	2896074
2015-04-07	42.16	42.33	41.47	41.52	1743615
2015-04-08	41.29	41.71	41.06	41.64	2135959
2015-04-09	41.69	41.94	41.52	41.81	2031589
2015-04-10	41.50	42.05	41.40	41.91	2382676
2015-04-13	41.74	42.32	41.55	41.57	2369164
2015-04-14	41.61	42.34	41.52	42.17	1441846
2015-04-15	42.25	42.88	41.94	42.61	2364489
2015-04-16	42.29	42.29	41.06	41.10	2991119
2015-04-17	40.74	41.00	40.25	40.63	2122826
2015-04-20	41.00	41.24	40.65	40.68	1673508
2015-04-21	40.76	40.83	39.88	40.34	2393915
2015-04-22	40.42	40.82	39.71	40.59	1958211
2015-04-23	40.58	41.08	40.39	40.66	2903031
2015-04-24	40.77	40.98	40.34	40.94	2280410
2015-04-27	40.96	40.96	40.13	40.22	1215741
2015-04-28	40.10	40.51	39.83	39.93	2642098
2015-04-29	39.15	39.33	37.80	37.93	3926710
2015-04-30	37.88	38.17	37.34	37.60	4431957
2015-05-01	37.65	37.81	37.44	37.79	2209679
2015-05-04	37.95	38.25	37.60	37.61	1358650
2015-05-05	37.59	37.72	36.89	37.07	3025396
2015-05-06	37.26	37.31	36.47	36.68	2827035
2015-05-07	36.71	37.26	36.51	37.12	1739094
2015-05-08	37.54	38.02	37.45	37.53	1917882
2015-05-11	37.43	37.87	37.33	37.61	1504903
2015-05-12	37.29	38.41	37.14	38.25	3336635
2015-05-13	38.37	38.42	37.99	38.07	1761580
2015-05-14	38.32	38.46	37.66	37.77	2405983
2015-05-15	37.85	38.15	37.39	37.44	3212446
2015-05-18	37.43	37.56	37.28	37.44	1907167
2015-05-19	37.49	37.61	37.14	37.53	1664844
2015-05-20	37.43	37.72	37.08	37.52	3237154
2015-05-21	37.49	38.01	37.32	37.68	2090318
2015-05-22	37.71	38.00	37.59	37.81	1639442
2015-05-26	37.50	37.70	36.71	36.76	1948907
2015-05-27	36.95	37.18	36.56	37.01	2061840
2015-05-28	36.97	37.07	36.74	36.98	1423566
2015-05-29	36.91	37.07	36.47	36.48	2344137
2015-06-01	36.64	36.88	36.49	36.68	1613158
2015-06-02	36.50	36.98	36.44	36.73	1172968
2015-06-03	36.84	36.94	36.55	36.72	1220095
2015-06-04	36.40	36.69	36.31	36.52	1310540
2015-06-05	36.41	36.69	36.32	36.53	1919382
2015-06-08	36.50	36.68	36.49	36.49	1874335
2015-06-09	36.63	36.75	36.37	36.49	1440230
2015-06-10	36.50	36.95	36.26	36.83	1688213
2015-06-11	36.89	37.05	36.72	36.90	1832808
2015-06-12	36.79	36.87	36.52	36.68	1279220
2015-06-15	36.34	36.61	36.26	36.47	1615377
2015-06-16	36.44	36.57	36.22	36.43	1489435
2015-06-17	36.49	36.84	36.36	36.67	976589
2015-06-18	36.75	37.45	36.75	37.29	1883875
2015-06-19	37.17	37.40	37.08	37.09	1155153
2015-06-22	37.33	37.39	36.90	36.92	1606868
2015-06-23	36.88	36.91	34.88	35.11	6774870
2015-06-24	35.15	35.24	34.02	34.41	4256771
2015-06-25	34.41	34.45	33.67	34.01	3015276
2015-06-26	34.09	34.18	33.78	33.97	1967828
2015-06-29	33.77	34.10	33.45	33.79	3152521
2015-06-30	34.09	34.37	33.46	33.57	2146777
2015-07-01	33.75	33.84	33.28	33.59	2035716
2015-07-02	33.64	33.65	32.99	33.20	1296578
2015-07-06	33.03	33.62	32.95	33.25	1961618
2015-07-07	33.32	34.30	32.97	34.12	3520761
2015-07-08	33.86	33.87	33.30	33.39	2366207
2015-07-09	33.57	33.95	32.43	32.43	2348178
2015-07-10	32.82	32.99	32.41	32.64	2374600
2015-07-13	33.06	33.09	32.80	32.90	1154941
2015-07-14	32.93	33.06	32.79	32.96	1210437
2015-07-15	32.79	32.87	32.43	32.66	1846867
2015-07-16	32.83	32.98	32.59	32.61	1511909
2015-07-17	32.58	32.70	32.42	32.53	952585
2015-07-20	32.90	33.37	32.79	33.02	2036459
2015-07-21	33.02	33.18	32.36	32.39	1607855
2015-07-22	32.36	32.59	32.17	32.29	1328040
2015-07-23	32.29	32.79	32.25	32.37	1039647
2015-07-24	32.35	32.38	31.52	31.59	1270686
2015-07-27	31.59	32.64	31.48	31.97	4545326
2015-07-28	32.18	33.05	31.92	32.91	2872077
2015-07-29	31.58	34.58	30.70	34.48	4812580
2015-07-30	34.23	34.37	33.83	34.01	2436498
2015-07-31	34.20	34.99	34.04	34.53	2721111
2015-08-03	34.48	34.64	33.60	33.70	1608579
2015-08-04	33.78	34.23	33.62	33.81	1376505
2015-08-05	34.01	34.16	33.28	33.46	1457146
2015-08-06	33.44	33.68	33.23	33.51	1407006
2015-08-07	33.41	33.61	33.06	33.18	1167211
2015-08-10	33.39	34.14	33.23	34.12	1107944
2015-08-11	33.75	33.76	33.23	33.45	1257114
2015-08-12	33.18	33.88	33.12	33.77	1521221
2015-08-13	33.71	33.88	32.78	32.95	1658319
2015-08-14	32.90	33.36	32.90	33.25	1124017
2015-08-17	33.12	33.49	32.80	33.48	859007
2015-08-18	33.44	33.62	33.20	33.28	1221999
2015-08-19	33.10	33.33	32.42	32.73	1565123
2015-08-20	32.44	32.74	31.87	31.89	2194228
2015-08-21	31.62	32.10	31.42	31.58	2147333
2015-08-24	29.93	31.42	29.61	30.44	5782955
2015-08-25	31.28	32.42	31.11	31.26	4156389
2015-08-26	32.02	32.26	31.13	32.17	2533983
2015-08-27	32.45	33.41	32.38	33.21	1630336
2015-08-28	33.15	33.41	32.39	32.76	2103838
2015-08-31	32.47	32.95	32.32	32.78	1896546
2015-09-01	32.10	32.17	31.48	31.87	2133208
2015-09-02	32.26	32.29	31.58	32.13	1054190
2015-09-03	32.19	32.85	32.04	32.25	1549169
2015-09-04	31.89	32.09	31.35	31.43	1608804
2015-09-08	32.05	32.45	31.89	32.05	1782265
2015-09-09	32.24	32.49	31.68	31.73	1078509
2015-09-10	31.46	32.19	31.45	31.98	1652841
2015-09-11	31.83	31.97	31.34	31.69	926445
2015-09-14	31.69	31.85	31.44	31.57	903420
2015-09-15	31.61	31.97	31.55	31.92	1050428
2015-09-16	31.95	32.53	31.91	32.44	881600
2015-09-17	32.48	32.75	32.08	32.17	896090
2015-09-18	31.74	31.91	31.24	31.31	2125280
2015-09-21	31.47	32.11	31.44	31.61	754501
2015-09-22	31.19	31.31	30.38	30.54	1568481
2015-09-23	30.65	30.80	29.95	30.25	1222162
2015-09-24	29.96	30.79	29.76	30.72	1563116
2015-09-25	30.92	30.96	30.47	30.70	1069528
2015-09-28	30.47	30.74	30.10	30.15	1258278
2015-09-29	30.10	30.32	29.84	30.07	1180112
2015-09-30	30.22	30.39	29.55	29.90	2151328
2015-10-01	29.92	30.17	29.59	30.01	1968815
2015-10-02	29.68	31.13	29.34	31.13	1580766
2015-10-05	31.73	32.53	31.63	32.26	2151352
2015-10-06	32.25	32.65	32.10	32.40	1425371
2015-10-07	32.60	33.13	32.37	33.05	1713051
2015-10-08	33.00	34.16	32.80	34.08	1552586
2015-10-09	34.05	34.32	33.79	34.11	1316846
2015-10-12	34.09	34.09	33.48	33.68	796970
2015-10-13	33.54	34.00	33.11	33.19	1437658
2015-10-14	33.21	33.53	32.79	33.47	945405
2015-10-15	33.62	33.81	33.32	33.80	747633
2015-10-16	33.86	33.90	32.71	33.00	1127589
2015-10-19	32.78	32.78	32.25	32.55	1385226
2015-10-20	32.56	33.44	32.41	33.38	1768142
2015-10-21	33.48	33.70	33.27	33.30	1103549
2015-10-22	33.44	34.00	33.20	33.58	1049340
2015-10-23	33.83	33.93	33.51	33.69	1256305
2015-10-26	33.50	33.70	33.06	33.58	1305660
2015-10-27	33.30	33.43	32.15	32.87	1476854
2015-10-28	32.87	33.29	32.58	33.09	1537449
2015-10-29	32.98	33.19	32.73	33.01	1028394
2015-10-30	32.96	33.53	32.84	33.04	1692123
2015-11-02	33.06	33.65	32.77	33.34	1850447
2015-11-03	33.30	33.77	33.06	33.48	1115541
2015-11-04	33.54	33.92	33.53	33.81	1500094
2015-11-05	33.76	34.10	33.70	33.95	1684045
2015-11-06	33.57	34.25	33.53	34.19	1406296
2015-11-09	34.09	34.26	33.11	33.29	1941442
2015-11-10	33.20	33.45	31.90	32.55	2795207
2015-11-11	34.34	35.55	32.82	33.99	6639519
2015-11-12	33.93	34.04	33.07	33.75	2163769
2015-11-13	33.69	34.14	33.43	33.81	1784778
2015-11-16	33.78	34.39	33.67	33.97	1628288
2015-11-17	34.09	34.75	33.90	34.13	2043284
2015-11-18	34.26	34.71	34.09	34.67	1874325
2015-11-19	34.80	34.85	34.02	34.06	1249899
2015-11-20	34.22	34.50	34.05	34.28	1592947
2015-11-23	34.16	34.74	34.02	34.14	982504
2015-11-24	33.99	34.54	33.80	34.35	1403028
2015-11-25	34.40	34.71	34.13	34.60	879414
2015-11-27	34.63	34.83	34.32	34.54	561282
2015-11-30	34.58	35.69	34.50	35.47	2561284
2015-12-01	35.58	36.24	35.48	35.96	2252967
2015-12-02	35.96	36.16	35.73	35.83	1471847
2015-12-03	35.93	36.00	35.18	35.35	1489135
2015-12-04	35.33	35.65	34.94	35.13	1282306
2015-12-07	34.99	35.19	34.20	34.44	1794943
2015-12-08	34.10	34.29	33.63	33.91	1887618
2015-12-09	33.82	34.25	33.41	33.75	1372922
2015-12-10	33.79	34.02	33.46	33.48	1645758
2015-12-11	33.08	33.17	32.77	32.96	2146807
2015-12-14	32.93	33.23	32.56	33.20	1879334
2015-12-15	33.50	33.96	33.39	33.59	1407634
2015-12-16	33.86	34.37	33.32	33.99	1717838
2015-12-17	33.93	34.02	33.12	33.15	1309633
2015-12-18	32.98	33.03	32.26	32.63	2913342
2015-12-21	32.66	33.27	32.59	33.27	1484195
2015-12-22	33.35	33.58	33.14	33.38	1011948
2015-12-23	33.67	34.27	33.67	34.22	1628804
2015-12-24	34.16	34.26	33.45	33.57	940095
2015-12-28	33.50	34.19	33.30	34.10	1747695
2015-12-29	34.30	34.82	34.16	34.68	1828071
2015-12-30	34.60	34.80	33.69	33.69	1260795
2015-12-31	33.65	33.65	32.97	32.98	1468052
2016-01-04	32.44	33.00	32.11	32.41	2460845
2016-01-05	32.52	32.83	31.96	32.36	1713344
2016-01-06	31.79	32.00	31.09	31.34	1597803
2016-01-07	30.95	31.65	30.71	30.90	1765290
2016-01-08	30.98	31.24	30.17	30.22	1793233
2016-01-11	30.35	30.54	29.68	29.91	2336985
2016-01-12	30.26	30.28	28.94	29.42	2831069
2016-01-13	29.66	30.12	29.40	29.65	3597667
2016-01-14	29.76	30.51	29.29	30.38	2419458
2016-01-15	29.70	29.94	28.53	28.86	2854642
2016-01-19	29.13	29.62	28.41	28.88	2662767
2016-01-20	28.34	28.94	27.13	28.72	2910570
2016-01-21	28.70	29.53	28.43	28.59	2440862
2016-01-22	29.15	29.46	28.87	29.33	2438412
2016-01-25	29.11	29.31	28.78	28.83	2545631
2016-01-26	28.85	29.33	28.73	29.16	1774659
2016-01-27	29.11	29.45	28.64	28.82	1631119
2016-01-28	29.20	29.55	28.48	28.59	1528895
2016-01-29	28.79	29.60	28.79	29.58	1731560
2016-02-01	29.34	29.93	28.96	29.57	2754098
2016-02-02	27.58	27.65	24.22	24.94	11639022
2016-02-03	25.72	27.61	25.66	26.89	7359430
2016-02-04	26.67	27.42	26.32	26.97	2771972
2016-02-05	27.00	28.43	26.88	27.97	4860722
2016-02-08	27.50	27.88	26.26	27.00	2899558
2016-02-09	26.69	28.02	26.65	27.40	4055342
2016-02-10	27.52	28.17	27.29	27.34	1954894
2016-02-11	26.87	27.15	26.00	26.37	1947239
2016-02-12	26.71	27.10	26.40	26.87	1961857
2016-02-16	40.62	41.30	39.45	39.64	70640686
2016-02-17	39.75	40.07	39.59	39.59	18193281
2016-02-18	39.75	39.90	39.68	39.78	9247741
2016-02-19	39.83	40.00	39.75	40.00	8085098
2016-02-22	40.12	40.24	39.99	40.02	6536578
2016-02-23	40.02	40.16	39.93	39.95	5167594
2016-02-24	39.90	40.12	39.90	40.09	3237668
2016-02-25	40.13	40.47	40.05	40.29	3929464
2016-02-26	40.30	40.60	40.30	40.40	3320670
2016-02-29	40.40	40.52	40.35	40.37	2483936
2016-03-01	40.44	40.74	40.43	40.73	2180186
2016-03-02	40.62	40.80	40.51	40.51	2291012
2016-03-03	40.51	40.75	40.33	40.63	2843648
2016-03-04	40.57	40.90	40.51	40.85	1883673
2016-03-07	40.79	41.15	40.78	40.96	2746144
2016-03-08	40.87	40.95	40.60	40.69	3667607
2016-03-09	40.74	40.77	40.61	40.66	2053329
2016-03-10	40.81	41.19	40.76	41.07	5415852
2016-03-11	41.10	41.43	41.04	41.40	2188774
2016-03-14	41.17	41.42	41.10	41.38	2381447
2016-03-15	41.22	41.34	41.02	41.10	2590600
2016-03-16	41.11	41.33	41.11	41.15	1583154
2016-03-17	41.15	41.36	41.15	41.23	2060141
2016-03-18	41.28	41.29	41.05	41.08	3575165
2016-03-21	41.16	41.22	41.06	41.06	2348797
2016-03-22	41.10	41.15	40.91	40.91	2758229
2016-03-23	40.95	41.20	40.93	40.95	2311006
2016-03-24	40.97	41.15	40.95	41.10	1257137
2016-03-28	41.15	41.42	41.13	41.35	4080361
2016-03-29	41.30	41.38	41.21	41.25	3186421
2016-03-30	41.32	41.38	40.98	41.30	4641472
2016-03-31	41.27	41.35	41.21	41.26	2332650
2016-04-01	41.25	41.37	41.25	41.32	4624697
2016-04-04	41.30	41.37	41.23	41.29	3318781
2016-04-05	41.14	41.32	41.11	41.27	5201879
2016-04-06	41.28	41.41	41.21	41.40	3791296
2016-04-07	41.37	41.66	41.36	41.39	4973503
2016-04-08	41.53	41.58	41.39	41.44	2341733
2016-04-11	41.46	41.55	41.42	41.45	3643712
2016-04-12	41.45	41.53	41.41	41.42	2364315
2016-04-13	41.50	41.69	41.49	41.67	3495769
2016-04-14	41.70	41.80	41.64	41.67	2174662
2016-04-15	41.67	41.75	41.67	41.71	2270530
2016-04-18	41.69	41.78	41.67	41.76	4372344
2016-04-19	41.77	41.82	41.75	41.78	3346426
2016-04-20	41.80	41.83	41.76	41.78	3124179
2016-04-21	41.80	41.82	41.77	41.79	7170119
2016-04-22	41.80	41.87	41.78	41.79	2595481
2016-04-25	41.90	41.94	41.90	41.93	5333268
2016-04-26	41.94	41.96	41.93	41.96	7880169
2016-04-27	41.96	41.97	41.95	41.95	3578102
2016-04-28	41.95	41.97	41.95	41.95	3414964
2016-04-29	41.96	41.98	41.95	41.98	4110546
2016-05-02	41.98	41.98	41.98	41.98	0
2016-05-03	41.98	41.98	41.98	41.98	0
2016-05-04	41.98	41.98	41.98	41.98	0
2016-05-05	41.98	41.98	41.98	41.98	0
2016-05-06	41.98	41.98	41.98	41.98	0
2016-05-09	41.98	41.98	41.98	41.98	0
2016-05-10	41.98	41.98	41.98	41.98	0
2016-05-11	41.98	41.98	41.98	41.98	0
2016-05-12	41.98	41.98	41.98	41.98	0
2016-05-13	41.98	41.98	41.98	41.98	0
2018-01-19	12.65	12.97	12.00	12.39	68187376
2018-01-22	12.12	12.18	11.12	11.45	26132855
2018-01-23	11.47	12.12	11.45	11.91	8272057
2018-01-24	11.91	12.14	11.30	11.91	10369003
2018-01-25	11.91	11.94	11.60	11.90	9448552
2018-01-26	11.81	11.92	11.75	11.90	7910563
2018-01-29	11.89	12.23	11.85	12.08	9508361
2018-01-30	12.00	12.40	11.91	12.40	5639085
2018-01-31	12.46	12.57	12.40	12.48	6624857
2018-02-01	12.48	12.81	12.45	12.75	6075130
2018-02-02	12.64	12.95	12.60	12.86	6012350
2018-02-05	12.80	12.85	12.46	12.64	4006403
2018-02-06	12.20	12.50	12.14	12.30	4608500
2018-02-07	12.22	12.54	12.20	12.51	2671197
2018-02-08	12.57	12.57	12.27	12.37	4065769
2018-02-09	12.39	12.68	12.15	12.64	4091483
2018-02-12	12.64	12.77	12.47	12.68	2783082
2018-02-13	13.00	13.02	12.09	12.15	6081717
2018-02-14	12.18	12.19	11.77	11.94	5808108
2018-02-15	11.94	11.98	11.18	11.69	5526800
2018-02-16	11.76	11.90	11.56	11.58	1617400
2018-02-20	11.53	11.69	11.42	11.59	1824463
2018-02-21	11.67	11.73	11.55	11.65	2562499
2018-02-22	11.66	12.00	11.59	11.91	2007155
2018-02-23	11.90	12.09	11.71	11.98	3210080
2018-02-26	12.03	12.20	11.87	12.15	1639731
2018-02-27	12.14	12.38	11.47	11.60	1849165
2018-02-28	11.38	11.38	10.55	10.56	6566511
2018-03-01	10.69	10.83	10.57	10.68	2502025
2018-03-02	10.69	11.16	10.58	11.07	3135029
2018-03-05	10.98	11.25	10.72	10.72	2845497
2018-03-06	10.81	10.81	10.27	10.35	4146207
2018-03-07	10.30	10.55	10.23	10.40	1714583
2018-03-08	10.54	10.77	10.46	10.52	4982720
2018-03-09	10.65	10.66	10.45	10.53	1994995
2018-03-12	10.61	10.77	10.53	10.71	2337482
2018-03-13	10.65	10.80	10.53	10.54	3052673
2018-03-14	10.67	10.68	10.21	10.21	5656738
2018-03-15	10.75	10.75	8.90	8.93	10323873
2018-03-16	9.03	9.44	8.70	8.73	17341266
2018-03-19	8.72	9.20	8.56	9.14	6452452
2018-03-20	9.24	9.24	8.89	8.96	3126495
2018-03-21	9.00	9.19	8.91	8.97	3754751
2018-03-22	8.90	8.94	8.62	8.64	2408097
2018-03-23	8.74	8.76	8.03	8.10	4169006
2018-03-26	8.22	8.25	7.89	7.95	4396930
2018-03-27	7.95	7.99	7.51	7.56	3582946
2018-03-28	7.63	7.94	7.53	7.60	3590930
2018-03-29	7.59	7.95	7.59	7.93	2952721
2018-04-02	7.97	8.05	7.67	7.83	2443744
2018-04-03	7.94	7.94	7.36	7.55	3926508
2018-04-04	7.46	7.92	7.45	7.85	4205620
2018-04-05	8.17	8.89	8.07	8.81	10407737
2018-04-06	8.68	8.90	8.50	8.75	3687662
2018-04-09	8.76	9.36	8.76	9.12	4643421
2018-04-10	9.13	9.28	8.86	9.05	4052722
2018-04-11	8.96	9.15	8.88	9.02	1979677
2018-04-12	9.07	9.25	8.95	9.10	2704490
2018-04-13	9.10	9.33	8.85	8.99	2198582
2018-04-16	9.05	9.07	8.89	8.99	1314063
2018-04-17	9.08	9.27	8.97	9.25	2045793
2018-04-18	9.24	9.63	9.20	9.56	2788823
2018-04-19	9.50	9.66	9.22	9.38	3010841
2018-04-20	9.37	9.44	9.18	9.30	1070898
2018-04-23	9.25	9.33	8.83	8.95	2354195
2018-04-24	9.02	9.21	8.98	8.99	1617044
2018-04-25	8.92	9.20	8.84	9.12	1251115
2018-04-26	9.12	9.17	8.74	9.08	3967927
2018-04-27	9.07	9.22	9.04	9.11	1356649
2018-04-30	9.19	9.22	8.82	8.91	2558341
2018-05-01	8.92	8.99	8.66	8.68	1698011
2018-05-02	8.70	8.76	8.64	8.70	1727805
2018-05-03	8.71	8.75	8.25	8.28	3358785
2018-05-04	8.25	8.45	8.01	8.08	4964256
2018-05-07	8.15	8.47	8.15	8.44	2578199
2018-05-08	8.43	8.75	8.34	8.57	4159222
2018-05-09	8.99	9.12	7.64	7.82	11564852
2018-05-10	7.84	8.09	7.84	7.92	4317381
2018-05-11	7.94	7.97	7.32	7.40	6672827
2018-05-14	7.45	7.57	7.27	7.30	6584823
2018-05-15	7.25	7.27	6.93	7.13	7754614
2018-05-16	7.15	7.21	6.99	7.00	3924015
2018-05-17	7.02	7.41	7.02	7.17	5713195
2018-05-18	7.20	7.51	7.20	7.27	3752581
2018-05-21	7.35	7.80	7.32	7.75	4144785
2018-05-22	7.80	7.95	7.62	7.64	3737212
2018-05-23	7.57	7.72	7.51	7.67	1666254
2018-05-24	7.68	7.75	7.58	7.70	1736045
2018-05-25	7.71	7.72	7.46	7.47	2114541
2018-05-29	7.42	7.59	7.35	7.46	3414149
2018-05-30	7.52	7.69	7.47	7.67	2222391
2018-05-31	7.70	7.72	7.44	7.52	3670603
2018-06-01	7.56	7.69	7.45	7.64	3240474
2018-06-04	7.63	7.82	7.62	7.80	1267434
2018-06-05	7.84	7.99	7.75	7.96	1447828
2018-06-06	7.99	8.17	7.87	7.96	2587321
2018-06-07	8.01	8.07	7.84	8.00	1368594
2018-06-08	8.00	8.26	7.92	8.22	2004691
2018-06-11	8.22	8.29	7.86	7.97	3721357
2018-06-12	7.97	8.32	7.89	8.29	3254878
2018-06-13	8.27	8.34	7.98	8.05	3093258
2018-06-14	8.08	8.18	7.93	8.09	2884173
2018-06-15	8.07	8.10	7.93	7.98	2759982
2018-06-18	8.00	8.31	7.90	8.29	3409799
2018-06-19	8.20	8.34	8.18	8.26	2222674
2018-06-20	8.27	8.82	8.24	8.70	4370053
2018-06-21	8.74	8.94	8.53	8.64	3147659
2018-06-22	8.72	8.80	8.52	8.73	3302088
2018-06-25	8.73	8.80	8.53	8.69	4656839
2018-06-26	8.70	8.84	8.70	8.77	1710268
2018-06-27	8.80	9.03	8.77	8.87	2056657
2018-06-28	8.88	8.90	8.39	8.42	3688771
2018-06-29	8.51	8.92	8.42	8.65	3132152
2018-07-02	8.55	8.65	8.03	8.15	2936356
2018-07-03	8.18	8.29	8.04	8.05	1478858
2018-07-05	8.14	8.14	7.80	8.08	1888821
2018-07-06	8.04	8.25	8.01	8.18	794097
2018-07-09	8.23	8.62	8.22	8.54	1872162
2018-07-10	8.59	8.67	8.34	8.62	2203078
2018-07-11	8.56	8.77	8.44	8.58	1597854
2018-07-12	8.67	9.04	8.51	8.92	2570878
2018-07-13	8.91	9.21	8.83	8.96	2935796
2018-07-16	9.02	9.19	9.00	9.18	1453196
2018-07-17	9.18	9.43	9.15	9.39	2589178
2018-07-18	9.41	9.60	9.37	9.45	2028605
2018-07-19	9.45	9.47	9.22	9.36	2050856
2018-07-20	9.38	9.50	9.31	9.35	1512466
2018-07-23	9.40	9.47	9.24	9.36	1682307
2018-07-24	9.41	9.53	9.22	9.25	1752372
2018-07-25	9.26	9.34	8.98	9.23	1344302
2018-07-26	9.20	9.32	9.00	9.10	1383901
2018-07-27	9.18	9.19	8.87	9.01	2238197
2018-07-30	9.00	9.04	8.77	8.78	1711625
2018-07-31	8.80	9.18	8.78	9.01	3398845
2018-08-01	9.03	9.15	8.86	8.95	1071516
2018-08-02	8.88	8.91	8.56	8.62	2390251
2018-08-03	8.64	8.95	8.64	8.91	1804505
2018-08-06	8.92	9.04	8.85	8.98	1465114
2018-08-07	9.08	9.25	9.03	9.15	2852719
2018-08-08	9.21	9.52	9.14	9.48	5827839
2018-08-09	8.93	9.33	8.41	8.47	6841959
2018-08-10	8.71	9.15	8.55	8.90	4928879
2018-08-13	8.89	9.23	8.89	9.15	2992987
2018-08-14	9.20	9.21	8.86	8.90	3111342
2018-08-15	8.87	8.90	8.71	8.73	1996555
2018-08-16	8.79	8.85	8.55	8.72	2377149
2018-08-17	8.73	8.77	8.60	8.71	1376797
2018-08-20	8.75	8.82	8.63	8.69	1857748
2018-08-21	8.76	9.22	8.71	9.14	3549052
2018-08-22	9.14	9.15	8.81	9.08	2491277
2018-08-23	9.08	9.13	8.90	8.99	3268332
2018-08-24	9.02	9.13	8.95	9.01	1129170
2018-08-27	9.05	9.06	8.95	9.04	1856135
2018-08-28	9.05	9.60	9.00	9.21	4667882
2018-08-29	9.27	9.34	8.97	9.25	3119927
2018-08-30	9.25	9.32	8.84	8.93	3088130
2018-08-31	8.96	9.04	8.86	8.95	999543
2018-09-04	8.96	9.25	8.83	9.19	1721672
2018-09-05	8.83	8.92	8.30	8.77	8316081
2018-09-06	8.78	9.11	8.66	8.96	3998746
2018-09-07	8.93	9.01	8.76	8.80	1034293
2018-09-10	8.85	8.89	8.59	8.64	2081465
2018-09-11	8.58	8.69	8.48	8.52	2682542
2018-09-12	8.55	8.64	8.44	8.61	1540952
2018-09-13	8.62	8.71	8.56	8.59	1068224
2018-09-14	8.55	8.65	8.54	8.53	1302037
2018-09-17	8.52	8.60	8.37	8.40	1658310
2018-09-18	8.39	8.90	8.39	8.59	6629853
2018-09-19	8.58	8.64	8.35	8.37	1707181
2018-09-20	8.44	9.07	8.32	8.92	9326749
2018-09-21	9.79	9.84	9.32	9.37	10142754
2018-09-24	9.35	9.47	9.21	9.26	2853049
2018-09-25	9.30	9.38	9.18	9.23	1323200
2018-09-26	9.21	9.45	9.20	9.38	1443944
2018-09-27	9.36	9.58	9.29	9.39	2025298
2018-09-28	9.40	9.57	9.30	9.39	2296296
2018-10-01	9.46	9.54	9.04	9.20	2084212
2018-10-02	9.13	9.19	8.63	8.74	4000792
2018-10-03	8.84	8.85	8.59	8.81	1962120
2018-10-04	8.84	8.87	8.69	8.79	1194326
2018-10-05	8.78	8.87	8.62	8.69	1243438
2018-10-08	8.64	8.72	8.55	8.64	1512413
2018-10-09	8.66	8.77	8.57	8.63	943702
2018-10-10	8.60	8.64	8.13	8.14	2213744
2018-10-11	8.06	8.18	7.73	7.77	3517028
2018-10-12	7.90	7.99	7.41	7.52	3163478
2018-10-15	7.47	7.75	7.40	7.72	1794940
2018-10-16	7.79	8.02	7.72	8.01	1131512
2018-10-17	7.97	7.98	7.66	7.77	1031127
2018-10-18	7.68	7.80	7.65	7.75	873197
2018-10-19	7.77	7.96	7.73	7.77	1430853
2018-10-22	7.79	7.81	7.30	7.38	1821824
2018-10-23	7.30	7.55	7.20	7.50	1264080
2018-10-24	7.46	7.51	7.19	7.37	2820261
2018-10-25	7.39	7.53	7.29	7.49	1478708
2018-10-26	7.41	7.52	7.17	7.42	2303960
2018-10-29	7.50	7.55	7.23	7.30	1730786
2018-10-30	7.26	7.36	7.23	7.30	1201431
2018-10-31	7.39	7.82	7.36	7.74	2404062
2018-11-01	7.75	7.76	7.57	7.72	1445367
2018-11-02	7.80	7.94	7.63	7.77	932635
2018-11-05	7.79	7.84	7.55	7.70	1091819
2018-11-06	7.61	7.63	7.26	7.32	2454350
2018-11-07	7.40	7.53	7.33	7.42	2939002
2018-11-08	7.30	8.34	7.06	8.10	4823095
2018-11-09	8.09	8.39	7.82	7.85	2385040
2018-11-12	7.82	8.04	7.45	7.45	1580014
2018-11-13	7.45	8.11	7.45	7.85	2129908
2018-11-14	7.96	8.00	7.67	7.74	980275
2018-11-15	7.62	7.95	7.52	7.91	1061329
2018-11-16	7.89	8.14	7.81	8.06	1495829
2018-11-19	8.07	8.08	7.64	7.68	1469563
2018-11-20	7.58	7.68	7.32	7.42	1521060
2018-11-21	7.46	7.73	7.46	7.61	948265
2018-11-23	7.55	7.77	7.52	7.66	430063
2018-11-26	7.72	7.91	7.60	7.60	1156308
2018-11-27	7.55	7.66	7.43	7.48	1157591
2018-11-28	7.50	7.89	7.44	7.86	1678272
2018-11-29	7.87	8.05	7.84	7.85	952764
2018-11-30	7.85	7.99	7.73	7.81	1194937
2018-12-03	7.95	7.95	7.59	7.74	2147848
2018-12-04	7.73	7.80	7.36	7.42	1538291
2018-12-06	7.33	7.69	7.28	7.67	1640461
2018-12-07	7.67	7.82	7.38	7.45	1746650
2018-12-10	7.40	7.49	7.24	7.26	1744523
2018-12-11	7.32	7.63	7.22	7.26	2251469
2018-12-12	7.39	7.77	7.37	7.37	2384641
2018-12-13	7.46	7.55	7.16	7.19	1745322
2018-12-14	7.10	7.19	6.80	6.82	2858922
2018-12-17	6.82	6.89	6.60	6.71	2997955
2018-12-18	6.74	6.82	6.43	6.57	2353716
2018-12-19	6.60	6.87	6.48	6.52	2493857
2018-12-20	6.48	6.54	6.26	6.39	2486094
2018-12-21	6.41	6.41	5.91	6.21	8084486
2018-12-24	6.12	6.28	5.99	6.01	1034174
2018-12-26	6.06	6.30	5.92	6.29	2718160
2018-12-27	6.21	6.27	6.03	6.16	2171967
2018-12-28	6.19	6.25	5.96	6.11	3023999
2018-12-31	6.15	6.22	6.01	6.01	2658030
2019-01-02	5.94	6.45	5.88	6.41	2066580
2019-01-03	6.40	6.45	6.25	6.32	2306494
2019-01-04	6.39	6.76	6.33	6.67	4152250
2019-01-07	6.68	6.91	6.61	6.79	2198515
2019-01-08	6.90	6.97	6.68	6.95	1751022
2019-01-09	6.95	7.03	6.79	6.99	1072798
2019-01-10	6.93	7.13	6.91	6.92	1222196
2019-01-11	6.88	7.10	6.84	7.10	1158324
2019-01-14	7.08	7.15	6.87	6.97	2204585
2019-01-15	6.97	7.16	6.86	6.90	2309869
2019-01-16	6.94	7.23	6.94	7.14	2675078
2019-01-17	7.09	7.33	7.08	7.26	2363174
2019-01-18	7.30	7.36	7.13	7.33	1447444
2019-01-22	7.30	7.33	7.10	7.14	1103675
2019-01-23	7.20	7.36	6.95	7.00	1203433
2019-01-24	7.00	7.20	6.90	7.06	1354480
2019-01-25	7.13	7.41	7.13	7.19	2096262
2019-01-28	7.17	7.17	6.97	7.03	1816265
2019-01-29	7.08	7.19	7.02	7.12	951043
2019-01-30	7.20	7.22	7.04	7.13	1202677
2019-01-31	7.15	7.32	7.12	7.22	945698
2019-02-01	7.33	7.38	7.16	7.31	1456850
2019-02-04	7.32	7.61	7.28	7.58	2580731
2019-02-05	7.63	7.79	7.49	7.57	1878362
2019-02-06	7.56	7.68	7.52	7.64	1531706
2019-02-07	7.60	7.72	7.52	7.59	1343963
2019-02-08	7.56	7.67	7.49	7.65	1007313
2019-02-11	7.67	7.88	7.64	7.83	2024546
2019-02-12	7.89	8.05	7.85	8.01	1830805
2019-02-13	8.02	8.09	7.93	7.94	876868
2019-02-14	7.96	8.04	7.74	7.95	932048
2019-02-15	8.00	8.13	7.83	8.05	1019706
2019-02-19	8.06	8.09	7.96	8.04	1358724
2019-02-20	8.02	8.22	7.99	8.15	1220314
2019-02-21	8.12	8.19	8.01	8.05	1185635
2019-02-22	8.07	8.22	8.07	8.15	755244
2019-02-25	8.30	8.31	8.09	8.19	1214437
2019-02-26	8.17	8.28	8.02	8.05	1225657
2019-02-27	8.05	8.15	7.97	8.10	1016637
2019-02-28	8.10	8.14	8.00	8.00	707006
2019-03-01	8.07	8.22	7.95	7.96	1560149
2019-03-04	7.97	8.18	7.96	7.99	1157738
2019-03-05	8.10	8.15	7.98	7.98	2150134
2019-03-06	8.00	8.03	7.68	7.72	1451730
2019-03-07	7.70	7.71	7.49	7.58	2343051
2019-03-08	7.46	7.55	7.31	7.38	2941849
2019-03-11	7.42	7.69	7.42	7.59	4226553
2019-03-12	6.82	6.83	6.55	6.57	16575259
2019-03-13	6.58	6.58	6.25	6.38	7638646
2019-03-14	6.42	6.42	6.09	6.18	5857589
2019-03-15	6.18	6.56	6.16	6.47	6260909
2019-03-18	6.44	6.77	6.44	6.75	6094672
2019-03-19	6.75	6.95	6.68	6.72	5086080
2019-03-20	6.68	6.78	6.49	6.63	3519019
2019-03-21	6.60	6.68	6.54	6.57	2657017
2019-03-22	6.50	6.52	6.12	6.21	3742796
2019-03-25	6.21	6.26	6.09	6.16	2049291
2019-03-26	6.22	6.36	6.20	6.25	2049638
2019-03-27	6.26	6.35	6.21	6.24	1593663
2019-03-28	6.26	6.32	6.21	6.25	1790960
2019-03-29	6.33	6.51	6.30	6.39	2686280
2019-04-01	6.43	6.54	6.41	6.52	1846078
2019-04-02	6.50	6.62	6.48	6.60	1444641
2019-04-03	6.64	6.83	6.60	6.67	2409497
2019-04-04	6.68	6.77	6.68	6.73	1033886
2019-04-05	6.75	6.80	6.63	6.68	1724602
2019-04-08	6.64	6.67	6.47	6.61	2470163
2019-04-09	6.56	6.65	6.36	6.49	7404563
2019-04-10	6.56	6.70	6.46	6.67	3404415
2019-04-11	6.72	6.74	6.62	6.66	985859
2019-04-12	6.66	6.81	6.60	6.62	2413905
2019-04-15	6.60	6.65	6.55	6.60	1156737
2019-04-16	6.67	6.76	6.66	6.70	1936811
2019-04-17	6.75	6.78	6.62	6.67	1741751
2019-04-18	6.67	6.73	6.58	6.65	1239192
2019-04-22	6.66	6.69	6.59	6.66	954619
2019-04-23	6.66	6.72	6.64	6.66	1386909
2019-04-24	6.65	6.66	6.49	6.54	1880268
2019-04-25	6.50	6.53	6.29	6.29	1920106
2019-04-26	6.31	6.48	6.27	6.44	2697249
2019-04-29	6.47	6.69	6.46	6.68	2137498
2019-04-30	6.65	6.67	6.54	6.59	1591410
2019-05-01	6.61	6.71	6.56	6.63	1188837
2019-05-02	6.64	6.74	6.62	6.74	2189403
2019-05-03	6.73	6.90	6.66	6.87	1868361
2019-05-06	6.75	7.01	6.69	6.99	1515593
2019-05-07	6.88	7.02	6.88	6.95	2598890
2019-05-08	6.80	6.80	6.18	6.18	7188893
2019-05-09	6.11	6.39	5.89	6.35	3721752
2019-05-10	6.35	6.45	6.29	6.37	2798173
2019-05-13	6.10	6.11	5.89	5.98	3391055
2019-05-14	5.99	6.22	5.96	6.10	2270954
2019-05-15	6.08	6.22	5.98	6.13	2232852
2019-05-16	6.14	6.41	6.14	6.27	2493286
2019-05-17	6.19	6.26	6.03	6.07	3460983
2019-05-20	6.01	6.17	5.95	6.07	2328329
2019-05-21	6.14	6.40	6.10	6.33	2761194
2019-05-22	6.26	6.50	6.22	6.33	2743281
2019-05-23	6.26	6.36	6.17	6.22	2521648
2019-05-24	6.25	6.28	6.14	6.19	1850699
2019-05-28	6.18	6.38	6.15	6.20	4943142
2019-05-29	6.12	6.21	6.05	6.11	2670935
2019-05-30	6.13	6.32	6.09	6.12	2258234
2019-05-31	6.04	6.07	5.85	5.85	3657157
2019-06-03	5.86	6.07	5.83	6.07	5567128
2019-06-04	6.09	6.20	6.03	6.16	4757516
2019-06-05	6.18	6.22	5.97	6.11	3407740
2019-06-06	6.09	6.14	5.97	6.07	1730262
2019-06-07	6.08	6.27	6.03	6.14	2962252
2019-06-10	6.17	6.33	6.13	6.13	4679550
2019-06-11	6.22	6.25	6.12	6.14	2682293
2019-06-12	6.17	6.33	6.06	6.25	3491064
2019-06-13	6.26	6.49	6.21	6.48	2808780
2019-06-14	6.46	6.53	6.38	6.46	2692658
2019-06-17	6.44	6.51	6.31	6.35	2370050
2019-06-18	6.38	6.53	6.24	6.26	2352782
2019-06-19	6.29	6.31	6.16	6.20	1945183
2019-06-20	6.31	6.39	6.20	6.26	2098559
2019-06-21	6.22	6.30	6.13	6.20	2764440
2019-06-24	6.17	6.20	6.10	6.11	1409262
2019-06-25	6.12	6.12	5.84	5.87	2035931
2019-06-26	5.89	6.03	5.89	5.99	1811118
2019-06-27	5.97	6.06	5.97	6.00	1281997
2019-06-28	6.00	6.12	5.98	6.12	2019020
2019-07-01	6.20	6.23	6.13	6.18	894857
2019-07-02	6.13	6.25	6.09	6.09	1527733
2019-07-03	6.10	6.26	6.10	6.26	789384
2019-07-05	6.19	6.27	6.13	6.22	925855
2019-07-08	6.28	6.41	6.25	6.30	1495233
2019-07-09	6.28	6.30	6.16	6.21	1661419
2019-07-10	6.23	6.27	6.13	6.21	988612
2019-07-11	6.23	6.23	6.13	6.18	843718
2019-07-12	6.19	6.42	6.15	6.36	1560845
2019-07-15	6.35	6.40	6.12	6.14	2448556
2019-07-16	6.16	6.46	6.15	6.45	2271657
2019-07-17	6.44	6.45	6.19	6.21	1474798
2019-07-18	6.19	6.20	6.08	6.14	1274146
2019-07-19	6.16	6.34	6.16	6.23	1111759
2019-07-22	6.24	6.32	6.02	6.03	1638844
2019-07-23	6.03	6.12	5.84	6.01	3629550
2019-07-24	5.97	6.15	5.97	6.15	1597885
2019-07-25	6.12	6.29	6.10	6.25	1317670
2019-07-26	6.26	6.36	6.23	6.30	1067879
2019-07-29	6.32	6.39	6.31	6.36	880403
2019-07-30	6.28	6.41	6.23	6.41	892378
2019-07-31	6.41	6.48	6.34	6.35	1222067
2019-08-01	6.32	6.43	6.08	6.08	1168645
2019-08-02	6.03	6.07	5.93	5.98	1571342
2019-08-05	5.96	6.00	5.51	5.61	3085212
2019-08-06	5.64	5.71	5.40	5.55	2546150
2019-08-07	5.02	5.29	4.71	5.21	7804316
2019-08-08	5.21	5.33	5.16	5.24	2407015
2019-08-09	5.17	5.19	4.79	4.94	2731345
2019-08-12	4.96	4.96	4.61	4.65	1904116
2019-08-13	4.64	4.82	4.49	4.53	3029986
2019-08-14	4.44	4.46	4.25	4.35	3753401
2019-08-15	4.41	4.46	4.28	4.38	1434597
2019-08-16	4.40	4.55	4.35	4.53	1636899
2019-08-19	4.65	4.79	4.56	4.79	2704088
2019-08-20	4.75	4.80	4.65	4.68	2013486
2019-08-21	4.72	4.76	4.64	4.68	2046875
2019-08-22	4.65	4.84	4.65	4.77	2692589
2019-08-23	4.72	4.79	4.57	4.60	1044167
2019-08-26	4.65	4.67	4.61	4.65	774978
2019-08-27	4.69	4.71	4.56	4.57	1356328
2019-08-28	4.57	4.74	4.55	4.72	1004303
2019-08-29	4.75	4.92	4.69	4.70	1028710
2019-08-30	4.74	4.89	4.72	4.76	963841
2019-09-03	4.70	4.78	4.57	4.77	1276368
2019-09-04	4.79	4.95	4.77	4.94	1257009
2019-09-05	5.09	5.31	5.07	5.31	1962210
2019-09-06	5.33	5.38	5.28	5.34	1352426
2019-09-09	5.43	5.71	5.35	5.66	2644677
2019-09-10	5.66	6.05	5.59	6.05	2562466
2019-09-11	6.05	6.11	5.84	5.96	2656408
2019-09-12	5.89	6.00	5.70	5.97	1638495
2019-09-13	6.00	6.01	5.84	5.94	1536280
2019-09-16	5.91	6.27	5.88	6.05	4150321
2019-09-17	6.01	6.05	5.89	6.02	1149994
2019-09-18	6.01	6.14	5.93	6.14	858903
2019-09-19	6.13	6.22	6.07	6.14	2167198
2019-09-20	6.16	6.26	6.06	6.10	3468637
2019-09-23	6.07	6.31	6.05	6.23	1443476
2019-09-24	6.22	6.32	6.14	6.21	1235204
2019-09-25	6.17	6.66	6.17	6.56	2677962
2019-09-26	6.53	6.53	6.06	6.09	2078554
2019-09-27	6.10	6.35	6.10	6.16	1052371
2019-09-30	6.19	6.30	6.11	6.27	1679611
2019-10-01	6.51	6.55	6.32	6.41	2369195
2019-10-02	6.34	6.63	6.32	6.39	2677696
2019-10-03	6.34	6.36	5.93	6.23	3561214
2019-10-04	6.27	6.38	6.22	6.25	1085986
2019-10-07	6.21	6.35	6.16	6.33	1078575
2019-10-08	6.29	6.49	6.19	6.19	1509896
2019-10-09	6.23	6.31	6.19	6.26	456260
2019-10-10	6.26	6.41	6.23	6.41	860671
2019-10-11	6.50	6.66	6.49	6.58	989383
2019-10-14	6.56	6.65	6.48	6.59	515819
2019-10-15	6.61	6.87	6.60	6.74	1008536
2019-10-16	6.76	7.10	6.74	7.10	1735891
2019-10-17	7.09	7.19	6.99	7.01	1233436
2019-10-18	7.05	7.38	7.05	7.38	1032136
2019-10-21	7.38	7.51	7.19	7.22	1385285
2019-10-22	7.15	7.64	7.10	7.63	2379574
2019-10-23	7.65	7.76	7.46	7.65	2646900
2019-10-24	7.70	7.75	7.43	7.59	2266323
2019-10-25	7.62	7.73	7.53	7.70	1516929
2019-10-28	7.66	7.98	7.66	7.77	2190295
2019-10-29	7.75	7.93	7.70	7.93	1128848
2019-10-30	7.96	7.98	7.75	7.96	1036596
2019-10-31	7.87	7.92	7.67	7.74	1261432
2019-11-01	7.80	7.98	7.76	7.92	1235139
2019-11-04	7.93	8.05	7.87	8.00	1708083
2019-11-05	8.08	8.11	8.01	8.04	1729397
2019-11-06	8.07	8.09	7.83	7.87	1197935
2019-11-07	7.94	7.99	7.68	7.79	1311322
2019-11-08	7.79	7.97	7.69	7.95	916622
2019-11-11	7.90	7.92	7.71	7.73	1045536
2019-11-12	7.65	7.80	7.57	7.72	1988079
2019-11-13	7.77	8.44	7.64	8.35	7332227
2019-11-14	8.40	8.47	8.25	8.28	2299143
2019-11-15	8.28	8.40	8.15	8.39	1909097
2019-11-18	8.40	8.40	8.23	8.29	1506267
2019-11-19	8.31	8.51	8.24	8.47	1221454
2019-11-20	8.49	8.55	8.34	8.45	1175329
2019-11-21	8.40	8.56	8.35	8.54	923828
2019-11-22	8.57	8.75	8.49	8.69	898499
2019-11-25	8.73	9.17	8.72	9.15	1755849
2019-11-26	9.20	9.63	9.10	9.57	2405847
2019-11-27	9.51	9.71	9.44	9.48	1371415
2019-11-29	9.38	9.44	9.15	9.24	515906
2019-12-02	8.96	9.17	8.87	8.88	1140029
2019-12-03	8.75	8.84	8.63	8.73	720082
2019-12-04	8.80	9.08	8.80	9.06	783875
2019-12-05	9.10	9.50	9.10	9.23	729686
2019-12-06	9.24	9.29	8.92	8.95	1238530
2019-12-09	8.91	9.21	8.91	9.12	1084280
2019-12-10	9.21	9.26	9.07	9.26	1000376
2019-12-11	9.26	9.30	9.14	8.45	1024863
2019-12-12	8.50	8.51	8.13	8.43	1740404
2019-12-13	8.44	8.78	8.44	8.48	1373429
2019-12-16	8.54	8.60	7.88	8.04	2016115
2019-12-17	8.02	8.31	7.99	8.28	1099290
2019-12-18	8.23	8.36	8.20	8.25	819140
2019-12-19	8.25	8.31	8.01	8.05	968967
2019-12-20	8.05	8.15	7.76	7.83	2931464
2019-12-23	7.86	7.91	7.49	7.76	2004541
2019-12-24	7.79	7.87	7.74	7.77	594040
2019-12-26	7.77	7.86	7.68	7.78	745052
2019-12-27	7.75	7.90	7.75	7.78	880116
2019-12-30	7.78	7.85	7.70	7.77	1089029
2019-12-31	7.71	8.01	7.65	7.93	1407779
2020-01-02	8.01	8.09	7.43	7.57	2070045
2020-01-03	7.54	7.71	7.43	7.45	1630081
2020-01-06	7.45	7.68	7.45	7.56	1932665
2020-01-07	7.66	7.80	7.43	7.44	1657386
2020-01-08	7.39	7.42	6.80	6.81	3111584
2020-01-09	6.78	6.88	6.52	6.55	2938293
2020-01-10	6.53	6.58	6.26	6.30	2706713
2020-01-13	6.26	6.38	6.02	6.30	1754471
2020-01-14	6.27	6.47	6.22	6.40	1500272
2020-01-15	6.40	6.49	6.33	6.40	1733487
2020-01-16	6.39	6.60	6.39	6.49	2069226
2020-01-17	6.51	6.59	6.26	6.50	1964907
2020-01-21	6.49	6.54	6.32	6.43	1343644
2020-01-22	6.45	6.64	6.45	6.52	1280516
2020-01-23	6.50	6.67	6.37	6.60	1230283
2020-01-24	6.62	6.65	6.37	6.50	1564241
2020-01-27	6.40	6.48	6.31	6.45	1132688
2020-01-28	6.50	6.56	6.40	6.46	1300523
2020-01-29	6.46	6.54	6.43	6.51	970625
2020-01-30	6.44	6.55	6.25	6.36	1486887
2020-01-31	6.30	6.40	6.17	6.20	1116651
2020-02-03	6.20	6.37	6.15	6.25	842526
2020-02-04	6.34	6.45	6.32	6.37	758041
2020-02-05	6.45	6.57	6.43	6.57	1337069
2020-02-06	6.59	6.68	6.50	6.55	818606
2020-02-07	6.56	6.61	6.46	6.59	658351
2020-02-10	6.55	6.67	6.51	6.61	1001361
2020-02-11	6.65	6.84	6.56	6.83	1517246
2020-02-12	6.90	7.10	6.87	7.01	2044043
2020-02-13	6.97	6.98	6.81	6.95	926764
2020-02-14	6.97	7.07	6.90	7.04	1301966
2020-02-18	7.00	7.04	6.92	7.02	638429
2020-02-19	7.03	7.26	6.92	7.22	1315851
2020-02-20	7.22	7.34	7.09	7.15	916608
2020-02-21	7.10	7.13	6.95	6.98	911981
2020-02-24	6.75	6.99	6.62	6.94	1314366
2020-02-25	7.00	7.06	6.85	6.90	1590608
2020-02-26	6.96	6.96	6.21	6.29	1617371
2020-02-27	6.16	6.70	6.04	6.44	1983153
2020-02-28	6.25	6.39	6.07	6.39	1906634
2020-03-02	6.38	6.60	6.03	6.60	2037372
2020-03-03	6.61	6.86	6.28	6.32	1739506
2020-03-04	6.45	6.77	6.37	6.77	1568317
2020-03-05	6.61	6.72	6.19	6.27	2823667
2020-03-06	5.78	6.30	5.65	5.92	3959142
2020-03-09	5.41	5.49	5.18	5.27	1780939
2020-03-10	5.43	5.47	4.90	5.24	1862705
2020-03-11	5.10	5.14	4.72	4.75	3405812
2020-03-12	4.42	4.83	3.93	4.83	3137246
2020-03-13	5.12	5.20	4.67	4.70	2642774
2020-03-16	4.33	4.33	3.86	4.03	4079811
2020-03-17	4.14	4.47	3.88	4.27	3385896
2020-03-18	3.97	4.12	3.78	3.84	2322717
2020-03-19	3.81	4.45	3.69	3.97	3567849
2020-03-20	4.03	4.18	3.85	3.87	5599946
2020-03-23	3.88	4.00	3.41	3.72	3053366
2020-03-24	3.95	4.41	3.94	4.32	2830855
2020-03-25	4.42	4.69	4.19	4.42	3199671
2020-03-26	4.51	4.80	4.39	4.66	3832749
2020-03-27	4.66	4.77	4.29	4.71	1398171
2020-03-30	4.60	4.65	4.26	4.34	2036348
2020-03-31	4.35	4.55	4.25	4.32	1824569
2020-04-01	4.22	4.30	4.04	4.09	1964840
2020-04-02	4.16	4.16	4.00	4.11	3623216
2020-04-03	4.10	4.22	4.02	4.17	2510643
2020-04-06	4.29	4.39	4.20	4.38	2615679
2020-04-07	4.47	4.58	4.09	4.20	3181386
2020-04-08	4.28	4.87	4.21	4.70	2906398
2020-04-09	4.78	5.40	4.74	5.35	3663927
2020-04-13	5.38	5.39	5.06	5.15	3071655
2020-04-14	5.22	5.72	5.22	5.71	4205435
2020-04-15	5.66	5.77	5.20	5.32	3176088
2020-04-16	5.31	5.45	5.18	5.28	2420112
2020-04-17	5.43	5.68	5.35	5.37	1539229
2020-04-20	5.24	5.42	5.18	5.25	1414624
2020-04-21	5.10	5.19	5.00	5.05	1325628
2020-04-22	5.10	5.15	5.02	5.10	1061071
2020-04-23	5.11	5.38	5.02	5.24	1478590
2020-04-24	5.29	5.38	5.19	5.29	858044
2020-04-27	5.38	5.64	5.34	5.53	1801674
2020-04-28	5.65	5.69	5.43	5.66	3555456
2020-04-29	5.81	5.99	5.71	5.81	2076425
2020-04-30	5.71	5.79	5.56	5.73	1724269
2020-05-01	5.55	5.58	5.38	5.49	1438312
2020-05-04	5.45	5.54	5.31	5.50	976029
2020-05-05	5.60	5.70	5.50	5.58	1391147
2020-05-06	5.65	5.77	5.53	5.53	906733
2020-05-07	5.57	5.78	5.57	5.63	1635071
2020-05-08	5.52	5.85	5.36	5.65	1835683
2020-05-11	5.66	6.08	5.55	6.05	2225042
2020-05-12	6.05	6.08	5.79	5.80	1708637
2020-05-13	5.82	5.92	5.52	5.65	1705308
2020-05-14	5.59	5.87	5.45	5.85	1389206
2020-05-15	5.82	6.02	5.74	6.02	1019299
2020-05-18	6.12	6.32	6.04	6.30	1591208
2020-05-19	6.28	6.48	6.24	6.41	1537846
2020-05-20	6.42	6.44	6.15	6.20	1833402
2020-05-21	6.19	6.45	6.19	6.42	1568631
2020-05-22	6.48	6.52	6.41	6.52	1790593
2020-05-26	6.52	7.07	6.52	6.92	2707756
2020-05-27	7.10	7.21	6.73	6.86	2008787
2020-05-28	6.94	7.03	6.76	6.97	1359680
2020-05-29	6.92	7.12	6.85	7.08	1927493
2020-06-01	7.60	8.01	7.30	7.95	4003940
2020-06-02	8.00	8.24	7.90	8.13	4359790
2020-06-03	8.13	8.20	7.91	7.94	2165309
2020-06-04	7.87	8.18	7.82	8.12	2249444
2020-06-05	8.15	8.62	8.12	8.37	2777893
2020-06-08	8.46	8.74	8.43	8.53	3061638
2020-06-09	8.40	8.68	8.25	8.49	3049607
2020-06-10	8.40	8.62	8.36	8.36	2300753
2020-06-11	8.08	8.16	7.91	7.91	1812431
2020-06-12	8.16	8.37	7.88	8.02	1921849
2020-06-15	7.78	8.30	7.70	8.24	2550123
2020-06-16	8.45	8.59	8.31	8.42	2262750
2020-06-17	8.50	8.64	8.40	8.50	1598413
2020-06-18	8.45	8.50	8.24	8.33	1561489
2020-06-19	8.47	8.51	7.98	7.99	3581674
2020-06-22	7.99	8.16	7.86	8.01	1786860
2020-06-23	8.10	8.22	8.06	8.19	1835017
2020-06-24	8.11	8.12	7.67	7.78	1945715
2020-06-25	7.73	7.88	7.58	7.76	2308011
2020-06-26	7.78	7.87	7.47	7.62	2177908
2020-06-29	7.66	7.82	7.51	7.82	1426671
2020-06-30	7.84	8.03	7.80	7.98	2175395
2020-07-01	8.00	8.16	7.79	7.91	1986367
2020-07-02	7.98	8.02	7.52	7.71	2743334
2020-07-06	7.86	7.91	7.68	7.78	2123415
2020-07-07	7.77	7.81	7.54	7.60	1434731
2020-07-08	7.62	7.76	7.57	7.66	1546959
2020-07-09	7.65	7.70	7.39	7.40	1419087
2020-07-10	7.42	7.72	7.41	7.60	859788
2020-07-13	7.65	7.83	7.61	7.61	1018717
2020-07-14	7.60	7.89	7.55	7.80	2282655
2020-07-15	7.90	8.38	7.89	8.33	1725557
2020-07-16	8.31	8.49	8.19	8.28	1582182
2020-07-17	8.41	8.41	8.05	8.18	1307629
2020-07-20	8.18	8.25	8.03	8.05	910156
2020-07-21	8.12	8.25	7.99	8.02	1434267
2020-07-22	8.02	8.15	7.92	8.08	884889
2020-07-23	8.05	8.22	7.99	7.99	1299444
2020-07-24	8.02	8.13	7.88	7.96	1155601
2020-07-27	7.96	8.03	7.84	8.00	966449
2020-07-28	7.93	8.01	7.89	7.91	1256579
2020-07-29	7.99	8.52	7.98	8.44	4003059
2020-07-30	8.30	8.68	8.22	8.65	1503999
2020-07-31	8.65	9.16	8.56	8.61	3770438
2020-08-03	13.89	17.21	13.17	13.48	187404990
2020-08-04	13.48	13.82	12.56	12.77	23151914
2020-08-05	12.67	13.13	12.36	12.78	11184077
2020-08-06	11.80	12.23	11.51	12.02	10136980
2020-08-07	11.94	12.51	11.81	12.20	5608767
2020-08-10	12.18	12.57	11.88	11.93	5345885
2020-08-11	11.83	11.90	11.55	11.62	3391646
2020-08-12	11.66	12.39	11.56	11.94	4069787
2020-08-13	11.85	12.23	11.76	11.88	3165943
2020-08-14	11.84	12.09	11.69	11.79	2530060
2020-08-17	11.77	11.88	11.45	11.52	3110964
2020-08-18	11.47	11.64	11.30	11.38	2432199
2020-08-19	11.35	11.69	11.19	11.50	2245550
2020-08-20	11.45	11.80	11.44	11.58	1597100
2020-08-21	11.50	11.53	11.34	11.46	1357214
2020-08-24	11.47	11.49	11.28	11.37	1859238
2020-08-25	11.44	11.49	11.12	11.26	1306452
2020-08-26	11.18	11.26	11.04	11.07	1474342
2020-08-27	11.02	11.11	10.91	11.01	2008014
2020-08-28	10.99	11.05	10.82	10.95	1592403
2020-08-31	10.97	11.03	10.59	10.65	1972628
2020-09-01	10.77	11.26	10.64	11.10	2102228
2020-09-02	11.10	11.12	10.66	10.86	2177887
2020-09-03	10.79	10.82	10.25	10.30	2297099
2020-09-04	10.45	10.56	9.95	10.29	1437702
2020-09-08	10.12	10.58	10.01	10.32	2603840
2020-09-09	10.43	10.88	10.39	10.72	1586710
2020-09-10	10.80	11.07	10.58	10.94	3912826
2020-09-11	10.99	11.35	10.93	10.95	3281097
2020-09-14	11.09	11.09	10.73	10.80	1462794
2020-09-15	10.88	10.94	10.72	10.80	958452
2020-09-16	9.49	9.63	9.21	9.33	32681203
2020-09-17	9.21	9.46	8.97	9.17	14027891
2020-09-18	9.06	9.19	8.71	8.72	11485983
2020-09-21	8.60	8.90	8.51	8.72	6327717
2020-09-22	8.74	8.80	8.49	8.64	3526196
2020-09-23	8.63	8.74	8.16	8.18	4481424
2020-09-24	8.20	8.59	8.09	8.25	6336371
2020-09-25	8.19	8.41	8.16	8.17	6622065
2020-09-28	8.28	8.50	8.20	8.42	4158222
2020-09-29	8.39	8.49	8.25	8.36	2801743
2020-09-30	8.35	8.53	7.99	8.17	7079186
2020-10-01	8.22	8.22	7.91	8.16	4844853
2020-10-02	8.00	8.26	7.96	8.19	2593281
2020-10-05	8.23	8.45	8.08	8.20	3485613
2020-10-06	8.21	8.47	8.14	8.36	4857735
2020-10-07	8.42	8.61	8.30	8.42	4368238
2020-10-08	8.47	8.58	8.25	8.41	3536044
2020-10-09	8.47	8.50	8.33	8.34	2245920
2020-10-12	8.36	8.41	8.27	8.37	2011184
2020-10-13	8.30	8.37	8.20	8.27	2601137
2020-10-14	8.27	8.31	8.08	8.08	1933186
2020-10-15	8.07	8.14	7.93	8.12	2437185
2020-10-16	8.13	8.17	7.93	7.94	1970574
2020-10-19	7.92	8.00	7.60	7.62	3336882
2020-10-20	7.69	7.75	7.57	7.63	2581545
2020-10-21	7.61	7.64	7.42	7.47	2612639
2020-10-22	7.47	7.56	7.33	7.39	1754626
2020-10-23	7.44	7.50	7.37	7.47	1892412
2020-10-26	7.42	7.64	7.28	7.38	2520339
2020-10-27	7.70	7.72	7.15	7.16	5775666
2020-10-28	7.01	7.23	7.00	7.02	2996383
2020-10-29	7.01	7.02	6.73	6.79	3861427
2020-10-30	6.75	6.76	6.48	6.59	3874515
2020-11-02	6.68	6.79	6.59	6.71	2244971
2020-11-03	6.80	6.86	6.69	6.73	2887861
2020-11-04	6.76	7.13	6.73	6.91	3542280
2020-11-05	7.07	7.35	6.98	7.21	6556818
2020-11-06	7.19	7.46	6.90	7.21	5923059
2020-11-09	7.48	7.63	7.32	7.32	6544113
2020-11-10	7.33	7.42	7.15	7.32	3066368
2020-11-11	7.37	7.59	7.33	7.56	3702101
2020-11-12	7.52	7.54	7.20	7.31	2986396
2020-11-13	7.33	7.56	7.31	7.54	2871146
2020-11-16	7.59	7.63	7.44	7.57	3299531
2020-11-17	7.60	7.78	7.47	7.63	3167323
2020-11-18	7.65	7.86	7.56	7.68	4804886
2020-11-19	7.74	8.11	7.63	8.03	4823405
2020-11-20	8.08	8.10	7.69	7.76	4166320
2020-11-23	7.78	8.14	7.78	8.02	2680946
2020-11-24	8.09	8.25	7.99	8.16	3025325
2020-11-25	8.13	8.15	7.98	8.01	2819361
2020-11-27	8.07	8.21	8.05	8.08	1368422
2020-11-30	8.05	8.15	7.75	7.77	2903778
2020-12-01	7.83	7.96	7.73	7.76	2518861
2020-12-02	7.72	8.13	7.57	7.95	6447411
2020-12-03	8.00	8.10	7.69	7.76	5354040
2020-12-04	7.90	8.47	7.87	8.45	6282392
2020-12-07	8.56	8.61	8.07	8.12	3972911
2020-12-08	8.06	8.51	7.92	8.48	6279551
2020-12-09	8.52	8.79	8.36	8.63	7342070
2020-12-10	8.53	9.23	8.51	8.69	9481758
2020-12-11	8.62	8.69	8.24	8.46	3623762
2020-12-14	8.50	8.52	8.34	8.36	3711536
2020-12-15	8.43	8.62	8.18	8.62	3450190
2020-12-16	8.59	8.66	8.47	8.49	2042349
2020-12-17	8.45	8.49	8.22	8.38	4061390
2020-12-18	8.37	8.47	8.28	8.43	6407139
2020-12-21	8.28	8.31	8.08	8.19	3764930
2020-12-22	8.19	8.27	8.00	8.13	3065829
2020-12-23	8.13	8.26	8.10	8.17	1640455
2020-12-24	8.15	8.19	8.08	8.10	1399319
2020-12-28	8.13	8.20	7.90	8.00	3440004
2020-12-29	8.00	8.05	7.75	7.81	2960253
2020-12-30	7.84	7.94	7.79	7.93	2193899
2020-12-31	7.92	7.92	7.78	7.85	2405307
2021-01-04	7.93	8.02	7.68	7.84	3221788
2021-01-05	7.84	8.07	7.79	8.05	2765766
2021-01-06	8.13	8.45	8.06	8.24	3363919
2021-01-07	8.28	8.42	8.12	8.40	2866265
2021-01-08	8.50	9.39	8.45	8.83	12637510
2021-01-11	8.80	8.83	8.38	8.60	4486167
2021-01-12	8.65	8.99	8.58	8.95	3676675
2021-01-13	9.00	9.02	8.69	8.74	3674165
2021-01-14	8.85	9.13	8.74	9.01	3304520
2021-01-15	8.89	8.99	8.65	8.78	3318274
2021-01-19	8.81	8.90	8.73	8.87	2468257
2021-01-20	8.94	9.25	8.92	9.21	3303165
2021-01-21	9.22	9.25	8.96	9.13	3508205
2021-01-22	9.00	9.06	8.93	9.00	2807926
2021-01-25	9.00	9.11	8.76	8.90	3620425
2021-01-26	8.95	10.22	8.84	9.97	9115367
2021-01-27	9.79	10.65	9.45	10.21	12783316
2021-01-28	10.18	10.26	9.42	9.63	5859139
2021-01-29	9.54	9.64	8.96	9.03	4887257
2021-02-01	9.07	9.12	8.68	8.84	4298880
2021-02-02	8.90	9.07	8.64	8.89	4395292
2021-02-03	8.88	9.29	8.80	9.25	2467278
2021-02-04	9.29	9.46	9.13	9.37	2653641
2021-02-05	9.38	9.64	9.27	9.30	2595771
2021-02-08	9.40	9.44	9.28	9.38	1525703
2021-02-09	9.34	9.55	9.19	9.45	1784637
2021-02-10	9.56	9.73	9.31	9.34	2783925
2021-02-11	9.35	9.46	9.13	9.26	2026216
2021-02-12	9.25	9.37	9.21	9.33	1116736
2021-02-16	9.34	9.36	9.14	9.33	2896318
2021-02-17	9.24	9.48	9.17	9.41	5094639
2021-02-18	9.39	9.73	9.32	9.39	3443232
2021-02-19	9.39	9.80	9.34	9.68	3304537
2021-02-22	9.72	9.99	9.64	9.72	3403299
2021-02-23	9.73	9.97	9.44	9.91	4020430
2021-02-24	9.83	10.31	9.72	10.25	4873281
2021-02-25	10.15	10.24	9.41	9.48	4520621
2021-02-26	8.53	8.70	7.60	7.61	15340934
2021-03-01	7.71	7.85	7.48	7.74	7630479
2021-03-02	7.61	7.68	7.17	7.18	7964520
2021-03-03	7.23	7.38	7.03	7.07	7396072
2021-03-04	7.12	7.13	6.73	6.87	5731746
2021-03-05	6.99	7.32	6.88	7.24	6352301
2021-03-08	7.60	7.71	7.33	7.61	9136162
2021-03-09	7.73	7.84	7.60	7.61	3692083
2021-03-10	7.73	8.00	7.70	7.93	4480218
2021-03-11	8.64	8.68	8.19	8.57	5463040
2021-03-12	8.43	8.45	8.23	8.32	2607566
2021-03-15	8.31	8.39	8.19	8.25	3172946
2021-03-16	8.27	8.41	8.15	8.30	2573730
2021-03-17	8.24	8.25	8.00	8.22	2812438
2021-03-18	8.17	8.24	7.90	7.96	2669744
2021-03-19	7.97	8.00	7.83	7.95	3507508
2021-03-22	8.00	8.04	7.89	7.99	2488995
2021-03-23	7.91	7.95	7.69	7.78	4578122
2021-03-24	7.81	7.90	7.69	7.75	4135982
2021-03-25	7.71	8.03	7.59	8.01	3242614
2021-03-26	8.03	8.26	8.02	8.21	3480792
2021-03-29	8.24	8.49	8.20	8.32	3689297
2021-03-30	8.30	8.38	8.12	8.29	3118977
2021-03-31	8.30	8.59	8.29	8.44	3463312
2021-04-01	8.50	8.62	8.39	8.46	3022056
2021-04-05	8.56	9.24	8.52	8.89	7451135
2021-04-06	8.89	9.11	8.82	9.02	2498829
2021-04-07	9.04	9.07	8.85	8.94	3015731
2021-04-08	8.91	9.31	8.90	9.21	4687266
2021-04-09	9.20	9.50	9.19	9.50	5333614
2021-04-12	9.47	9.55	9.27	9.52	5134617
2021-04-13	9.44	9.50	9.07	9.25	7766470
2021-04-14	9.20	9.40	9.19	9.32	2507940
2021-04-15	9.40	9.51	9.35	9.45	1917524
2021-04-16	9.52	9.65	9.46	9.62	1901400
2021-04-19	9.56	9.70	9.17	9.20	2735903
2021-04-20	9.13	9.14	8.69	8.76	3252908
2021-04-21	8.75	8.95	8.68	8.91	1661654
2021-04-22	8.85	9.10	8.83	8.89	1631733
2021-04-23	8.89	9.32	8.79	9.26	2877890
2021-04-26	9.32	9.72	9.32	9.69	3443102
2021-04-27	9.63	9.84	9.49	9.52	4445740
2021-04-28	9.53	9.71	9.48	9.59	7000620
2021-04-29	9.62	10.10	9.38	9.46	6249314
2021-04-30	9.40	9.65	9.14	9.20	2913299
2021-05-03	9.33	9.47	9.10	9.42	3442666
2021-05-04	9.31	9.50	9.17	9.23	5059235
2021-05-05	9.29	9.28	8.90	9.21	2195741
2021-05-06	8.39	9.52	8.24	9.52	6349248
2021-05-07	9.44	9.80	9.41	9.69	2373458
2021-05-10	9.73	9.77	9.41	9.48	2902958
2021-05-11	9.21	9.64	9.07	9.46	3947786
2021-05-12	9.45	9.93	9.37	9.50	9704097
2021-05-13	9.50	9.71	9.16	9.28	5322039
2021-05-14	9.39	9.39	9.22	9.30	2821275
2021-05-17	9.18	9.25	9.00	9.18	4150232
2021-05-18	9.24	9.51	9.17	9.50	2819083
2021-05-19	9.38	9.74	9.30	9.64	7691140
2021-05-20	9.68	10.26	9.64	10.12	9075300
2021-05-21	10.20	10.29	10.09	10.20	3521925
2021-05-24	10.29	10.59	10.24	10.49	6151534
2021-05-25	10.50	10.67	10.12	10.17	3793467
2021-05-26	10.24	10.38	10.19	10.24	1990160
2021-05-27	10.26	10.47	10.26	10.37	2297467
2021-05-28	10.38	10.47	10.31	10.34	1487471
2021-06-01	10.40	10.47	10.31	10.45	1638544
2021-06-02	10.43	10.49	10.32	10.36	4034396
2021-06-03	10.33	10.57	10.31	10.50	4283321
2021-06-04	10.60	11.11	10.54	11.04	3828197
2021-06-07	11.09	11.23	10.95	11.12	3380297
2021-06-08	11.19	11.77	11.14	11.55	4559447
2021-06-09	11.56	11.68	11.36	11.51	2621968
2021-06-10	11.57	11.78	11.44	11.52	2314318
2021-06-11	11.52	11.76	11.51	11.63	1951927
2021-06-14	11.65	11.74	11.52	11.59	2243400
2021-06-15	11.57	11.61	11.40	11.44	1308983
2021-06-16	11.44	11.54	11.35	11.49	1370876
2021-06-17	11.54	11.73	11.44	11.60	1767280
2021-06-18	11.45	11.49	10.87	10.90	4168406
2021-06-21	10.95	11.33	10.95	11.28	1774558
2021-06-22	11.24	11.37	11.01	11.32	3474374
2021-06-23	11.37	11.40	10.62	10.75	4806384
2021-06-24	10.85	11.09	10.62	10.95	4010508
2021-06-25	10.96	11.13	10.94	11.07	2584223
2021-06-28	11.12	11.12	10.94	11.03	1639578
2021-06-29	11.05	11.18	10.95	10.95	1485325
2021-06-30	10.94	10.94	10.71	10.79	2355740
2021-07-01	10.83	10.94	10.78	10.89	1653486
2021-07-02	10.95	10.95	10.70	10.75	1396612
2021-07-06	10.67	10.72	10.51	10.70	2687288
2021-07-07	10.71	10.75	10.41	10.48	1514372
2021-07-08	10.21	10.47	9.98	10.35	2790024
2021-07-09	10.48	10.73	10.38	10.64	1285149
2021-07-12	10.58	10.68	10.45	10.67	1392814
2021-07-13	10.58	10.64	10.49	10.54	1758458
2021-07-14	10.53	10.65	10.41	10.44	1493648
2021-07-15	10.36	10.49	10.22	10.35	1896729
2021-07-16	10.44	10.47	10.15	10.18	1909435
2021-07-19	10.06	10.08	9.76	10.06	3965626
2021-07-20	10.11	10.55	10.09	10.34	2585672
2021-07-21	10.31	10.55	10.25	10.51	1482191
2021-07-22	10.47	10.47	10.25	10.35	1665835
2021-07-23	10.49	10.49	10.29	10.44	746965
2021-07-26	10.46	10.66	10.41	10.65	1100604
2021-07-27	10.54	10.58	10.28	10.41	1505950
2021-07-28	10.33	10.56	10.24	10.44	1074560
2021-07-29	10.59	10.76	10.57	10.59	897294
2021-07-30	10.46	10.65	10.42	10.49	1565222
2021-08-02	10.51	10.82	10.50	10.62	1713656
2021-08-03	10.68	10.71	10.39	10.63	1739036
2021-08-04	10.49	10.57	10.35	10.51	2652941
2021-08-05	10.38	10.50	9.12	9.20	7635792
2021-08-06	9.27	9.41	9.13	9.28	2135859
2021-08-09	9.23	9.45	9.11	9.14	1867896
2021-08-10	9.16	9.25	9.02	9.18	3401009
2021-08-11	9.07	9.12	8.92	9.08	1488245
2021-08-12	9.03	9.10	8.90	8.92	1816620
2021-08-13	8.96	8.96	8.75	8.78	1405119
2021-08-16	8.70	8.76	8.55	8.71	2035990
2021-08-17	8.67	8.67	8.36	8.48	3440506
2021-08-18	8.44	8.49	8.18	8.19	1702966
2021-08-19	8.06	8.40	7.89	8.13	5294672
2021-08-20	8.11	8.23	8.05	8.21	1229179
2021-08-23	8.25	8.38	8.22	8.31	1119656
2021-08-24	8.29	8.42	8.27	8.38	1260251
2021-08-25	8.39	8.51	8.30	8.46	1195013
2021-08-26	8.46	8.50	8.31	8.31	1349953
2021-08-27	8.30	8.50	8.27	8.43	1066256
2021-08-30	8.46	8.46	8.31	8.34	1133819
2021-08-31	8.38	8.60	8.35	8.56	1969315
2021-09-01	8.57	8.78	8.56	8.70	3377402
2021-09-02	8.75	8.96	8.68	8.69	1655377
2021-09-03	8.74	8.84	8.66	8.73	1278127
2021-09-07	8.70	8.79	8.61	8.62	770078
2021-09-08	8.56	8.59	8.41	8.55	1568672
2021-09-09	8.49	8.52	8.35	8.40	1117768
2021-09-10	8.43	8.43	8.10	8.11	1379296
2021-09-13	8.19	8.51	8.13	8.42	1816266
2021-09-14	8.46	8.46	7.99	7.98	2371674
2021-09-15	8.01	8.02	7.85	7.91	2112945
2021-09-16	7.95	8.08	7.86	7.93	1500087
2021-09-17	8.27	8.32	8.05	8.30	5703043
2021-09-20	8.11	8.24	7.99	8.12	2271029
2021-09-21	8.17	8.22	7.91	7.93	2602767
2021-09-22	8.05	8.17	7.98	8.02	1361180
2021-09-23	8.04	8.37	8.03	8.20	1977768
2021-09-24	8.19	8.33	8.11	8.17	1701704
2021-09-27	8.17	8.51	8.12	8.32	2474170
2021-09-28	8.27	8.37	8.10	8.17	1320628
2021-09-29	8.20	8.25	8.12	8.20	1156899
2021-09-30	8.20	8.26	8.03	8.09	1450835
2021-10-01	8.08	8.19	7.99	8.17	1749052
2021-10-04	8.17	8.23	8.05	8.12	1242668
2021-10-05	8.09	8.39	8.04	8.34	3696618
2021-10-06	8.24	8.29	8.06	8.18	1668230
2021-10-07	8.27	8.50	8.09	8.16	2422164
2021-10-08	8.23	8.49	8.21	8.36	1561192
2021-10-11	8.40	8.48	8.27	8.28	939354
2021-10-12	8.25	8.34	8.24	8.28	926483
2021-10-13	8.33	8.42	8.25	8.37	1040620
2021-10-14	8.50	8.64	8.48	8.54	1348183
2021-10-15	8.60	8.63	8.44	8.48	926686
2021-10-18	8.45	8.54	8.37	8.48	573797
2021-10-19	8.50	8.53	8.38	8.48	692619
2021-10-20	8.45	8.69	8.45	8.59	1555517
2021-10-21	8.62	8.65	8.40	8.54	1987169
2021-10-22	8.51	8.54	8.38	8.41	578942
2021-10-25	8.27	8.41	8.27	8.40	836845
2021-10-26	8.43	8.45	8.21	8.21	598842
2021-10-27	8.24	8.33	8.16	8.21	774266
2021-10-28	8.19	8.42	8.18	8.42	1171179
2021-10-29	8.34	8.40	8.27	8.35	954214
2021-11-01	8.38	8.77	8.35	8.73	2184886
2021-11-02	8.70	8.72	8.52	8.67	1571450
2021-11-03	8.70	9.33	8.62	8.95	6265386
2021-11-04	8.98	9.09	8.66	8.67	2333665
2021-11-05	8.74	9.05	8.74	9.04	1108514
2021-11-08	9.20	9.20	8.81	9.00	1525285
2021-11-09	9.46	10.39	9.13	10.09	11752129
2021-11-10	10.01	10.01	8.65	8.95	4810802
2021-11-11	9.00	9.02	8.71	8.89	1794051
2021-11-12	8.85	9.15	8.79	9.10	1200105
2021-11-15	9.14	9.22	8.91	8.95	1843895
2021-11-16	8.98	9.23	8.87	9.17	1491485
2021-11-17	9.13	9.32	9.01	9.20	1189625
2021-11-18	9.28	9.29	8.95	8.97	1472002
2021-11-19	8.94	9.19	8.91	8.99	984007
2021-11-22	8.94	9.06	8.73	8.86	1407280
2021-11-23	8.79	8.98	8.78	8.86	1175059
2021-11-24	8.81	9.05	8.78	8.86	1014494
2021-11-26	8.49	8.62	8.38	8.51	1088399
2021-11-29	8.72	8.76	8.42	8.49	1044237
2021-11-30	8.38	8.50	8.18	8.31	1866381
2021-12-01	8.49	8.57	8.06	8.07	1510423
2021-12-02	8.06	8.38	7.97	8.34	1299590
2021-12-03	8.29	8.37	7.99	8.11	1246198
2021-12-06	8.20	8.41	8.07	8.34	1151618
2021-12-07	8.45	8.63	8.42	8.55	1653275
2021-12-08	8.54	8.71	8.48	8.66	1193402
2021-12-09	8.52	8.72	8.47	8.54	1284327
2021-12-10	8.61	8.67	8.43	8.50	825383
2021-12-13	8.38	8.42	8.13	8.16	1845039
2021-12-14	8.06	8.21	7.91	8.01	2428716
2021-12-15	7.94	8.06	7.84	8.04	2023395
2021-12-16	8.03	8.21	7.91	7.96	1622994
2021-12-17	7.85	8.09	7.77	8.07	3452320
2021-12-20	7.95	8.02	7.78	8.01	1830643
2021-12-21	8.10	8.41	8.09	8.22	3047914
2021-12-22	8.20	8.39	8.14	8.35	1204636
2021-12-23	8.38	8.67	8.35	8.56	1793692
2021-12-27	8.56	8.76	8.50	8.66	1202576
2021-12-28	8.59	8.70	8.51	8.56	1070886
2021-12-29	8.54	8.58	8.39	8.44	1105421
2021-12-30	8.43	8.55	8.32	8.35	1638452
2021-12-31	8.32	8.43	8.28	8.41	793326
2022-01-03	8.45	8.51	8.28	8.42	1412738
2022-01-04	8.46	8.79	8.46	8.64	1519010
2022-01-05	8.77	8.97	8.55	8.64	2881477
2022-01-06	8.00	8.41	7.82	7.88	6031856
2022-01-07	7.89	7.91	7.66	7.89	2955008
2022-01-10	7.81	7.82	7.50	7.68	1817228
2022-01-11	7.62	7.94	7.57	7.93	1640308
2022-01-12	8.00	8.11	7.85	7.86	1073078
2022-01-13	7.91	8.00	7.84	7.94	1251162
2022-01-14	7.82	7.94	7.75	7.92	885009
2022-01-18	7.80	8.22	7.70	7.82	5781377
2022-01-19	7.82	7.88	7.64	7.66	1617452
2022-01-20	7.67	7.78	7.38	7.38	1948782
2022-01-21	7.39	7.46	7.14	7.18	2682385
2022-01-24	7.00	7.33	6.68	7.30	5180308
2022-01-25	7.16	7.39	7.05	7.34	1958725
2022-01-26	7.47	7.52	7.23	7.26	1853330
2022-01-27	7.28	7.50	7.17	7.21	2382875
2022-01-28	7.16	7.38	7.03	7.37	1953225
2022-01-31	7.21	7.62	7.20	7.59	2664595
2022-02-01	7.63	7.79	7.59	7.75	2722867
2022-02-02	7.72	7.82	7.56	7.62	1648841
2022-02-03	7.57	7.66	7.37	7.41	1475028
2022-02-04	7.30	7.36	7.04	7.30	1985835
2022-02-07	7.30	7.74	7.30	7.60	3697815
2022-02-08	7.63	7.76	7.58	7.75	1488125
2022-02-09	7.80	7.91	7.79	7.84	2110742
2022-02-10	7.69	8.04	7.66	7.75	1640010
2022-02-11	7.76	7.90	7.44	7.52	1860214
2022-02-14	7.61	7.77	7.52	7.54	1959553
2022-02-15	7.65	7.87	7.63	7.84	1661301
2022-02-16	7.82	7.92	7.76	7.91	1798611
2022-02-17	7.88	7.89	7.51	7.62	2024576
2022-02-18	7.61	7.66	7.23	7.36	2214446
2022-02-22	7.22	7.33	7.13	7.20	1161670
2022-02-23	7.25	7.31	6.97	6.97	1535904
2022-02-24	6.79	7.22	6.68	7.19	1625110
2022-02-25	7.22	7.38	7.10	7.32	1597195
2022-02-28	7.23	7.36	7.14	7.31	1740985
2022-03-01	7.64	7.85	7.29	7.47	3667859
2022-03-02	7.50	7.89	7.48	7.88	4584690
2022-03-03	7.88	8.02	7.76	7.81	2648738
2022-03-04	7.70	7.75	7.49	7.59	3375995
2022-03-07	7.66	7.80	7.29	7.32	3000493
2022-03-08	7.36	7.36	7.00	7.15	3896298
2022-03-09	7.35	7.68	7.35	7.61	3788344
2022-03-10	7.47	7.64	7.37	7.52	3465304
2022-03-11	7.61	7.71	7.50	7.64	4866476
2022-03-14	7.62	7.70	7.27	7.33	2407565
2022-03-15	7.39	7.57	7.36	7.43	2377464
2022-03-16	7.55	7.95	7.55	7.86	3902957
2022-03-17	7.75	7.92	7.72	7.82	2702720
2022-03-18	7.70	7.75	7.48	7.57	5077223
2022-03-21	7.57	7.71	7.53	7.57	2995058
2022-03-22	7.58	7.78	7.56	7.62	2745645
2022-03-23	7.53	7.55	7.37	7.41	1648190
2022-03-24	7.44	7.48	7.38	7.47	1100073
2022-03-25	7.43	7.48	7.35	7.36	1443620
2022-03-28	7.40	7.49	7.34	7.45	1778912
2022-03-29	7.63	7.96	7.58	7.85	2681352
2022-03-30	7.78	7.84	7.57	7.59	1676776
2022-03-31	7.59	7.72	7.57	7.59	1391065
2022-04-01	7.68	7.79	7.64	7.74	1464217
2022-04-04	7.75	7.78	7.56	7.73	1954625
2022-04-05	7.66	7.77	7.48	7.53	2603318
2022-04-06	7.46	7.46	7.24	7.25	2311317
2022-04-07	7.23	7.29	6.96	7.15	1788089
2022-04-08	7.11	7.19	6.99	7.10	1210714
2022-04-11	7.06	7.24	7.04	7.12	910564
2022-04-12	7.14	7.25	7.06	7.10	1245999
2022-04-13	7.12	7.19	7.07	7.16	1351107
2022-04-14	7.21	7.21	6.99	6.99	2011334
2022-04-18	6.99	7.02	6.84	6.88	1883804
2022-04-19	6.88	7.39	6.88	7.31	2824750
2022-04-20	7.37	7.52	7.31	7.38	1448215
2022-04-21	7.46	7.53	7.32	7.39	1253281
2022-04-22	7.29	7.32	7.04	7.08	1188042
2022-04-25	7.02	7.12	6.82	7.11	2641531
2022-04-26	7.01	7.03	6.65	6.76	1797856
2022-04-27	6.77	6.95	6.74	6.87	1752573
2022-04-28	6.90	7.08	6.79	7.01	1323860
2022-04-29	7.00	7.07	6.82	6.85	1380242
2022-05-02	6.84	6.89	6.68	6.86	1616611
2022-05-03	6.88	7.05	6.86	7.00	1557680
2022-05-04	7.02	7.26	6.88	7.25	1784681
2022-05-05	7.10	7.36	6.96	7.04	1729159
2022-05-06	7.00	7.10	6.76	7.00	2317477
2022-05-09	6.90	6.93	6.52	6.60	2647557
2022-05-10	6.67	6.82	6.48	6.74	2145518
2022-05-11	6.74	6.85	6.50	6.54	1719915
2022-05-12	6.49	6.74	6.43	6.68	2128089
2022-05-13	6.76	7.13	6.76	6.99	2045530
2022-05-16	6.91	6.98	6.81	6.86	1922989
2022-05-17	7.03	7.21	6.99	7.20	1411063
2022-05-18	7.09	7.17	6.83	6.89	1564909
2022-05-19	6.83	7.08	6.82	7.00	1780163
2022-05-20	7.09	7.11	6.70	6.97	1612512
2022-05-23	7.00	7.05	6.78	7.00	1564054
2022-05-24	6.88	6.94	6.81	6.93	1822077
2022-05-25	6.89	7.24	6.84	7.19	2574254
2022-05-26	7.20	7.47	7.18	7.35	1847365
2022-05-27	7.50	7.66	7.44	7.56	2065815
2022-05-31	7.46	7.48	7.27	7.48	2276106
2022-06-01	7.47	7.54	7.28	7.31	1745614
2022-06-02	7.33	7.54	7.30	7.54	1266584
2022-06-03	7.48	7.51	7.43	7.46	1197684
2022-06-06	7.55	7.68	7.47	7.61	2410076
2022-06-07	7.50	7.69	7.50	7.69	1485347
2022-06-08	7.65	7.66	7.36	7.37	1514261
2022-06-09	7.32	7.38	7.22	7.23	1294192
2022-06-10	7.07	7.07	6.78	6.87	2519466
2022-06-13	6.67	6.75	6.50	6.60	2399503
2022-06-14	6.62	6.65	6.39	6.37	2720218
2022-06-15	6.50	6.56	6.31	6.47	3895926
2022-06-16	6.31	6.34	6.05	6.15	3323037
2022-06-17	6.17	6.44	6.15	6.30	10485754
2022-06-21	6.41	6.55	6.33	6.35	1788414
2022-06-22	6.27	6.35	6.14	6.18	2748681
2022-06-23	6.16	6.24	6.05	6.15	2515317
2022-06-24	6.18	6.63	6.18	6.45	5667546
2022-06-27	6.45	6.63	6.40	6.59	2162500
2022-06-28	6.65	6.74	6.35	6.37	3871178
2022-06-29	6.34	6.34	6.11	6.19	2512506
2022-06-30	6.13	6.16	6.04	6.15	2158443
2022-07-01	6.12	6.31	6.10	6.29	1554665
2022-07-05	6.12	6.36	6.00	6.36	1500351
2022-07-06	6.38	6.43	6.29	6.37	1250734
2022-07-07	6.45	6.65	6.41	6.61	1200560
2022-07-08	6.65	6.68	6.49	6.65	1026677
2022-07-11	6.59	6.67	6.53	6.62	1529125
2022-07-12	6.64	6.77	6.64	6.69	1834585
2022-07-13	6.58	6.68	6.45	6.66	1326429
2022-07-14	6.59	6.66	6.53	6.59	1471219
2022-07-15	6.68	6.84	6.62	6.81	1301482
2022-07-18	6.90	7.00	6.83	6.85	1204864
2022-07-19	6.99	7.17	6.98	7.11	1634029
2022-07-20	7.06	7.25	7.04	7.22	915782
2022-07-21	7.16	7.23	7.08	7.22	1127954
2022-07-22	7.22	7.27	7.02	7.07	3381734
2022-07-25	7.10	7.12	6.97	7.05	1418243
2022-07-26	7.01	7.04	6.89	6.90	1578248
2022-07-27	7.01	7.18	6.91	7.17	2057479
2022-07-28	7.19	7.30	7.11	7.30	1187786
2022-07-29	7.32	7.32	7.19	7.30	1815188
2022-08-01	7.26	7.32	7.13	7.25	1839259
2022-08-02	7.24	7.28	7.18	7.20	1220900
2022-08-03	7.29	7.35	7.23	7.31	2301044
2022-08-04	7.33	7.76	7.27	7.70	3347060
2022-08-05	7.64	8.06	7.56	8.02	4168424
2022-08-08	8.01	8.35	8.00	8.00	3314046
2022-08-09	8.01	8.01	7.78	7.85	2600067
2022-08-10	7.98	8.06	7.80	7.94	2332778
2022-08-11	8.02	8.08	7.94	8.03	1344667
2022-08-12	8.08	8.27	8.03	8.25	1729857
2022-08-15	8.16	8.30	8.13	8.26	1229850
2022-08-16	8.21	8.30	8.13	8.21	1129849
2022-08-17	8.07	8.16	7.95	8.02	1781965
2022-08-18	8.03	8.03	7.89	7.96	1505632
2022-08-19	7.91	7.93	7.80	7.87	1336616
2022-08-22	7.75	7.78	7.61	7.63	1303692
2022-08-23	7.69	7.85	7.67	7.69	1013958
2022-08-24	7.66	7.77	7.63	7.66	962870
2022-08-25	7.69	7.86	7.68	7.82	1180704
2022-08-26	7.83	7.87	7.56	7.56	974743
2022-08-29	7.47	7.57	7.35	7.46	1097763
2022-08-30	7.52	7.58	7.33	7.40	1054284
2022-08-31	7.38	7.45	7.25	7.29	1745931
2022-09-01	7.25	7.27	7.14	7.24	1452125
2022-09-02	7.28	7.34	7.16	7.21	1376117
2022-09-06	8.09	8.42	7.91	8.39	14817752
2022-09-07	8.39	8.54	8.20	8.41	5212782
2022-09-08	8.32	8.36	8.16	8.19	4263210
2022-09-09	8.29	8.45	8.22	8.39	3545032
2022-09-12	8.15	8.72	8.15	8.66	4663322
2022-09-13	8.43	8.51	8.28	8.35	3473560
2022-09-14	8.36	8.41	8.21	8.26	2837652
2022-09-15	8.24	8.38	8.14	8.21	2505785
2022-09-16	8.14	8.18	8.02	8.17	4620385
2022-09-19	8.14	8.29	8.10	8.19	1830008
2022-09-20	8.14	8.28	8.01	8.03	2306577
2022-09-21	8.09	8.26	8.04	8.05	2071826
2022-09-22	8.11	8.16	7.88	7.98	3831396
2022-09-23	7.85	7.88	7.64	7.70	2648474
2022-09-26	7.66	7.79	7.49	7.54	3077588
2022-09-27	7.66	7.77	7.46	7.50	4010962
2022-09-28	7.53	7.82	7.47	7.74	3440696
2022-09-29	7.64	7.65	7.37	7.49	3603996
2022-09-30	7.48	7.58	7.37	7.49	2641833
2022-10-03	7.58	7.87	7.47	7.78	2530297
2022-10-04	7.92	8.18	7.92	8.17	2892721
2022-10-05	8.05	8.47	7.98	8.38	3805863
2022-10-06	8.35	8.50	8.33	8.42	3293969
2022-10-07	8.35	8.41	8.20	8.29	6684294
2022-10-10	8.30	8.34	8.07	8.10	6279696
2022-10-11	8.12	8.24	8.00	8.17	6990248
2022-10-12	8.17	8.27	7.99	8.21	6140932
2022-10-13	8.05	8.37	8.05	8.31	5439011
2022-10-14	8.38	8.38	8.01	8.01	5457932
2022-10-17	8.15	8.41	8.14	8.35	8108584
2022-10-18	8.53	8.59	8.36	8.58	13344296
2022-10-19	8.54	8.75	8.46	8.60	12812211
2022-10-20	8.67	8.69	8.42	8.55	26378373
2022-10-21	8.58	8.91	8.37	8.80	4042506
2022-10-24	8.80	8.86	8.50	8.53	2650061
2022-10-25	8.51	8.66	8.44	8.45	2297028
2022-10-26	8.45	8.71	8.42	8.59	4195364
2022-10-27	8.60	8.78	8.59	8.70	10170181
2022-10-28	8.63	8.75	8.55	8.70	7199025
2022-10-31	8.63	8.66	8.44	8.46	7441499
2022-11-01	8.57	8.57	8.42	8.45	6354471
2022-11-02	8.36	8.53	8.23	8.25	5413069
2022-11-03	8.30	8.45	8.21	8.26	5379900
2022-11-04	8.45	8.69	8.36	8.49	7415351
2022-11-07	8.48	8.69	8.48	8.66	14261005
2022-11-08	8.72	8.98	8.66	8.71	9501858
2022-11-09	8.70	8.73	8.55	8.62	5153910
2022-11-10	8.88	9.15	8.82	9.10	7978200
2022-11-11	9.17	9.24	8.98	9.15	6088352
2022-11-14	9.14	9.30	9.10	9.17	4433508
2022-11-15	9.28	9.52	9.15	9.25	3954660
2022-11-16	9.15	9.24	9.11	9.22	2636570
2022-11-17	9.09	9.11	8.91	8.98	2222062
2022-11-18	9.05	9.06	8.77	8.95	2309270
2022-11-21	8.90	9.02	8.88	8.96	1966701
2022-11-22	8.99	9.07	8.91	9.04	2603677
2022-11-23	9.00	9.08	8.98	9.00	2030631
2022-11-25	9.04	9.04	8.93	9.00	1936541
2022-11-28	8.94	9.12	8.90	9.09	3111215
2022-11-29	9.13	9.22	9.10	9.21	2603876
2022-11-30	9.27	9.34	9.05	9.34	3365192
2022-12-01	9.43	9.70	9.32	9.68	5066184
2022-12-02	9.58	9.83	9.51	9.75	3723022
2022-12-05	9.73	9.78	9.42	9.47	2215749
2022-12-06	9.56	9.65	9.40	9.60	3612838
2022-12-07	9.58	9.73	9.56	9.63	2141374
2022-12-08	9.72	9.96	9.72	9.82	3128128
2022-12-09	9.78	9.98	9.63	9.64	2815974
2022-12-12	9.63	9.81	9.61	9.81	2149883
2022-12-13	10.02	10.10	9.80	9.80	3428626
2022-12-14	9.79	10.07	9.73	9.86	8973505
2022-12-15	9.75	9.83	9.25	9.30	7262941
2022-12-16	9.24	9.26	9.05	9.13	7677945
2022-12-19	9.05	9.20	8.96	9.00	4337177
2022-12-20	8.99	9.11	8.95	9.02	4557077
2022-12-21	9.10	9.29	9.05	9.16	2167514
2022-12-22	9.04	9.08	8.88	9.06	2654279
2022-12-23	8.99	9.17	8.98	9.16	1338082
2022-12-27	9.13	9.14	9.01	9.11	1774367
2022-12-28	9.15	9.29	8.97	8.97	2837980
2022-12-29	9.04	9.23	9.03	9.21	1512902
2022-12-30	9.11	9.15	8.94	9.07	2551010
2023-01-03	9.16	9.21	8.86	8.95	1909346
2023-01-04	8.98	9.12	8.95	9.00	2419852
2023-01-05	8.93	9.12	8.88	9.08	2446622
2023-01-06	9.17	9.34	9.15	9.33	1873978
2023-01-09	9.35	9.51	9.35	9.41	1867788
2023-01-10	9.39	9.58	9.36	9.58	1458225
2023-01-11	9.55	9.72	9.51	9.72	1992788
2023-01-12	9.73	9.75	9.52	9.73	2471601
2023-01-13	9.64	9.84	9.60	9.79	2823077
2023-01-17	9.78	9.80	9.50	9.53	3360483
2023-01-18	9.60	9.65	9.28	9.32	2210351
2023-01-19	9.21	9.21	8.72	8.73	2824818
2023-01-20	8.72	8.82	8.57	8.78	3590057
2023-01-23	8.75	8.86	8.62	8.65	2422389
2023-01-24	8.65	8.86	8.52	8.68	2535863
2023-01-25	8.58	8.61	8.42	8.52	2863605
2023-01-26	8.51	8.69	8.48	8.58	2151917
2023-01-27	8.54	8.68	8.50	8.60	1680680
2023-01-30	8.51	8.67	8.49	8.61	1590662
2023-01-31	8.61	8.80	8.59	8.79	2479654
2023-02-01	8.75	8.83	8.58	8.79	1938429
2023-02-02	8.88	8.92	8.78	8.86	2389172
2023-02-03	8.74	8.78	8.48	8.48	2594410
2023-02-06	8.41	8.48	8.30	8.42	4048852
2023-02-07	8.45	8.61	8.35	8.56	2322472
2023-02-08	8.50	8.52	8.34	8.40	1446810
2023-02-09	8.47	8.51	8.26	8.27	1729674
2023-02-10	8.27	8.35	8.22	8.31	1734914
2023-02-13	8.32	8.40	8.30	8.34	1733550
2023-02-14	8.35	8.41	8.25	8.30	1668938
2023-02-15	8.20	8.37	8.20	8.36	1554005
2023-02-16	8.30	8.37	8.24	8.25	1562181
2023-02-17	8.25	8.43	8.21	8.37	1891567
2023-02-21	8.28	8.30	8.00	8.03	3709222
2023-02-22	8.03	8.11	7.96	8.00	1789105
2023-02-23	8.05	8.11	7.90	8.06	2605792
2023-02-24	8.01	8.01	7.74	7.92	3030912
2023-02-27	8.00	8.01	7.86	7.86	3113157
2023-02-28	7.75	7.78	7.12	7.54	6660735
2023-03-01	7.59	7.73	7.54	7.60	3723947
2023-03-02	7.51	7.66	7.41	7.58	2572962
2023-03-03	7.61	7.76	7.57	7.67	3071589
2023-03-06	7.68	7.88	7.68	7.72	3883812
2023-03-07	7.72	7.82	7.57	7.62	2691488
2023-03-08	7.62	7.80	7.60	7.78	2579281
2023-03-09	7.78	7.86	7.60	7.63	3229950
2023-03-10	7.59	7.62	7.29	7.34	2717306
2023-03-13	7.20	7.30	7.04	7.08	3681070
2023-03-14	7.22	7.26	7.04	7.09	3454904
2023-03-15	6.96	6.99	6.74	6.94	4945167
2023-03-16	6.87	7.07	6.84	7.00	3396423
2023-03-17	6.95	7.02	6.89	6.94	4356303
2023-03-20	6.98	7.13	6.97	7.04	2853188
2023-03-21	7.17	7.24	7.16	7.17	2447741
2023-03-22	7.19	7.23	7.02	7.03	2057440
2023-03-23	7.06	7.17	6.91	6.98	2592503
2023-03-24	6.94	7.13	6.86	7.11	1952691
2023-03-27	7.19	7.23	7.04	7.08	2180946
2023-03-28	7.09	7.11	6.93	7.03	5881234
2023-03-29	7.11	7.18	7.06	7.18	2203397
2023-03-30	7.25	7.29	7.14	7.16	1331254
2023-03-31	7.16	7.24	7.15	7.23	2797962
2023-04-03	7.25	7.31	7.10	7.16	2902640
2023-04-04	7.20	7.22	6.91	6.95	3056656
2023-04-05	6.93	6.96	6.80	6.91	5758633
2023-04-06	6.94	6.95	6.86	6.87	2004712
2023-04-10	6.81	7.01	6.79	6.98	2606886
2023-04-11	6.99	7.09	6.88	6.92	1878285
2023-04-12	6.95	6.98	6.76	6.80	2291473
2023-04-13	6.80	6.95	6.75	6.90	2521992
2023-04-14	6.90	7.01	6.86	6.93	2425736
2023-04-17	6.91	6.99	6.87	6.97	1521555
2023-04-18	7.02	7.09	6.96	7.01	1549771
2023-04-19	6.99	7.02	6.88	6.98	2206935
2023-04-20	6.92	7.07	6.92	6.98	1473907
2023-04-21	7.00	7.04	6.93	7.02	1942542
2023-04-24	7.00	7.03	6.79	6.82	2617646
2023-04-25	6.78	6.83	6.62	6.66	2593431
2023-04-26	6.65	6.68	6.54	6.56	2523861
2023-04-27	6.60	6.86	6.60	6.80	2225759
2023-04-28	6.75	6.84	6.63	6.70	3778153
2023-05-01	6.74	6.81	6.65	6.66	2189980
2023-05-02	6.57	6.64	5.52	5.71	7497282
2023-05-03	5.66	5.66	5.25	5.28	8241253
2023-05-04	5.25	5.26	4.89	5.13	10256531
2023-05-05	5.44	5.82	5.44	5.76	8220306
2023-05-08	5.79	5.99	5.75	5.94	6263695
2023-05-09	6.02	6.20	6.00	6.05	4469009
2023-05-10	6.09	6.21	6.03	6.11	3313345
2023-05-11	6.06	6.13	6.00	6.03	2753972
2023-05-12	6.08	6.11	5.90	6.00	2105371
2023-05-15	6.04	6.11	5.96	6.06	2829247
2023-05-16	6.00	6.05	5.88	5.93	2601842
2023-05-17	5.93	6.04	5.90	6.00	2870196
2023-05-18	5.95	6.05	5.91	6.05	2569635
2023-05-19	6.07	6.10	5.96	6.00	1896751
2023-05-22	5.99	6.14	5.98	6.12	1724888
2023-05-23	6.09	6.24	6.08	6.14	2536556
2023-05-24	6.10	6.12	6.00	6.04	3264565
2023-05-25	6.01	6.05	5.77	5.84	2462229
2023-05-26	5.88	5.91	5.82	5.83	1849234
2023-05-30	5.84	6.00	5.78	5.82	2565474
2023-05-31	5.76	5.83	5.65	5.69	3992298
2023-06-01	5.73	5.76	5.62	5.65	3378386
2023-06-02	5.77	6.08	5.74	6.03	3795840
2023-06-05	6.02	6.08	5.92	6.03	3274083
2023-06-06	5.89	6.19	5.86	6.18	3250906
2023-06-07	6.21	6.37	6.14	6.27	5974448
2023-06-08	6.23	6.28	6.15	6.16	2080756
2023-06-09	6.17	6.18	6.01	6.09	2241375
2023-06-12	6.14	6.31	6.14	6.20	2629466
2023-06-13	6.24	6.38	6.22	6.26	2804286
2023-06-14	6.27	6.32	6.11	6.12	2756687
2023-06-15	6.10	6.21	6.04	6.17	2637370
2023-06-16	6.23	6.45	6.12	6.42	20548782
2023-06-20	6.36	6.36	5.94	6.02	4633864
2023-06-21	6.05	6.16	5.98	6.11	2966753
2023-06-22	6.04	6.05	5.89	5.90	3236767
2023-06-23	5.81	5.89	5.79	5.86	4199835
2023-06-26	5.82	5.99	5.82	5.95	1672521
2023-06-27	5.96	5.98	5.87	5.89	1978293
2023-06-28	5.89	5.95	5.82	5.88	1676364
2023-06-29	5.96	6.10	5.94	5.98	2312910
2023-06-30	6.02	6.06	5.97	6.03	1936031
2023-07-03	6.04	6.19	5.96	6.15	1640190
2023-07-05	6.10	6.16	6.03	6.13	2640413
2023-07-06	6.03	6.06	5.83	6.03	2472910
2023-07-07	6.07	6.30	6.06	6.20	2831940
2023-07-10	6.14	6.34	6.10	6.34	2226100
2023-07-11	6.27	6.40	6.18	6.32	3213726
2023-07-12	6.44	6.46	6.32	6.37	2248701
2023-07-13	6.39	6.64	6.34	6.56	2589766
2023-07-14	6.53	6.59	6.26	6.42	3241376
2023-07-17	6.35	6.51	6.31	6.45	2609806
2023-07-18	6.46	6.46	6.08	6.21	3663875
2023-07-19	6.25	6.39	6.24	6.35	1802734
2023-07-20	6.34	6.35	6.20	6.28	1368973
2023-07-21	6.33	6.33	6.21	6.30	1219406
2023-07-24	6.31	6.38	6.26	6.30	1249134
2023-07-25	6.30	6.37	6.24	6.33	1120632
2023-07-26	6.33	6.56	6.31	6.50	1899604
2023-07-27	6.57	6.58	6.27	6.30	1882129
2023-07-28	6.38	6.42	6.33	6.36	1059245
2023-07-31	6.39	6.42	6.31	6.38	1399592
2023-08-01	6.32	6.44	6.30	6.41	1542720
2023-08-02	6.39	6.39	6.23	6.30	1806180
2023-08-03	6.23	6.40	6.20	6.33	2554662
2023-08-04	6.37	6.40	6.28	6.34	1848483
2023-08-07	6.35	6.41	6.14	6.16	4034264
2023-08-08	6.27	6.40	5.91	6.31	4766402
2023-08-09	6.29	6.52	6.20	6.48	2955339
2023-08-10	6.55	6.80	6.51	6.71	2856357
2023-08-11	6.66	6.66	6.51	6.55	2303067
2023-08-14	6.55	6.58	6.41	6.44	2174491
2023-08-15	6.37	6.42	6.20	6.40	3278226
2023-08-16	6.37	6.51	6.33	6.43	1922297
2023-08-17	6.48	6.49	6.19	6.27	1711117
2023-08-18	6.21	6.41	6.19	6.35	1966546
2023-08-21	6.34	6.41	6.24	6.28	1481841
2023-08-22	6.32	6.43	6.26	6.30	1504390
2023-08-23	6.32	6.49	6.31	6.45	1729912
2023-08-24	6.40	6.56	6.39	6.44	1467424
2023-08-25	6.45	6.51	6.28	6.29	1212068
2023-08-28	6.30	6.51	6.29	6.48	1970205
2023-08-29	6.42	6.57	6.35	6.46	2048218
2023-08-30	6.46	6.54	6.45	6.49	1952373
2023-08-31	6.51	6.56	6.40	6.42	2107449
2023-09-01	6.48	6.53	6.41	6.43	1675471
2023-09-05	6.39	6.39	5.90	5.94	3300157
2023-09-06	5.95	6.14	5.94	6.02	2439974
2023-09-07	6.01	6.08	5.80	5.82	3656505
2023-09-08	5.84	5.93	5.78	5.84	2052172
2023-09-11	5.83	5.93	5.78	5.84	2511273
2023-09-12	5.85	5.90	5.76	5.88	1883255
2023-09-13	5.88	5.89	5.76	5.81	3073293
2023-09-14	5.85	5.89	5.80	5.88	1750251
2023-09-15	5.89	6.24	5.87	6.10	6992229
2023-09-18	6.07	6.10	6.01	6.08	1971908
2023-09-19	6.08	6.09	5.93	5.98	1771795
2023-09-20	6.02	6.08	5.93	5.94	1497212
2023-09-21	5.88	5.93	5.77	5.86	1704921
2023-09-22	5.85	5.94	5.83	5.92	1361970
2023-09-25	5.85	5.95	5.75	5.91	1953738
2023-09-26	5.85	6.05	5.84	5.85	2405301
2023-09-27	5.87	6.03	5.83	5.98	2879342
2023-09-28	5.99	6.17	5.96	6.12	1928614
2023-09-29	6.14	6.15	5.97	6.00	1515654
2023-10-02	5.99	6.07	5.93	6.02	2201949
2023-10-03	6.00	6.07	5.94	5.99	3087623
2023-10-04	6.00	6.24	5.99	6.22	2280637
2023-10-05	6.20	6.45	6.15	6.41	3104421
2023-10-06	6.37	6.51	6.32	6.45	3062614
2023-10-09	6.39	6.57	6.37	6.50	2750518
2023-10-10	6.54	6.62	6.36	6.42	2253645
2023-10-11	6.44	6.51	6.39	6.48	1602970
2023-10-12	6.47	6.47	6.25	6.34	1847629
2023-10-13	6.37	6.38	6.24	6.28	1396448
2023-10-16	6.35	6.52	6.33	6.50	1661548
2023-10-17	6.45	6.65	6.45	6.51	1271607
2023-10-18	6.45	6.47	6.29	6.30	1175168
2023-10-19	6.33	6.50	6.26	6.33	1484899
2023-10-20	6.32	6.41	6.24	6.25	1293742
2023-10-23	6.20	6.31	6.08	6.09	1522401
2023-10-24	6.13	6.21	6.11	6.19	1290665
2023-10-25	6.10	6.14	5.84	5.90	2141659
2023-10-26	5.95	6.03	5.80	5.84	2317963
2023-10-27	5.84	5.89	5.67	5.69	2077655
2023-10-30	5.74	5.83	5.62	5.69	1985437
2023-10-31	5.69	5.73	5.60	5.66	2059482
2023-11-01	5.69	5.72	5.53	5.58	2680003
2023-11-02	5.71	6.63	5.67	6.50	6032500
2023-11-03	6.43	6.57	6.06	6.13	3494649
2023-11-06	6.18	6.26	6.14	6.23	2562710
2023-11-07	6.13	6.21	6.07	6.09	1838735
2023-11-08	6.17	6.17	5.82	5.89	4363914
2023-11-09	5.91	5.96	5.82	5.85	2212279
2023-11-10	5.86	5.89	5.72	5.88	2065632
2023-11-13	5.84	5.84	5.66	5.75	2356364
2023-11-14	6.01	6.25	6.00	6.14	2452061
2023-11-15	6.13	6.27	6.08	6.20	2468925
2023-11-16	6.14	6.19	5.94	5.94	1819313
2023-11-17	6.11	6.18	6.07	6.15	2506732
2023-11-20	6.13	6.18	6.06	6.09	1965616
2023-11-21	6.07	6.09	5.93	5.96	1449864
2023-11-22	5.97	6.04	5.87	5.94	1332369
2023-11-24	5.98	6.02	5.92	5.99	672793
2023-11-27	5.95	5.95	5.79	5.79	1418367
2023-11-28	5.73	5.81	5.63	5.78	1779103
2023-11-29	5.82	5.93	5.71	5.83	2750788
2023-11-30	5.85	5.94	5.79	5.87	3251035
2023-12-01	5.89	6.21	5.87	6.18	2642040
2023-12-04	6.13	6.37	6.11	6.22	3462057
2023-12-05	6.21	6.29	6.12	6.19	2789731
2023-12-06	6.27	6.34	6.13	6.16	2425272
2023-12-07	6.15	6.30	6.05	6.27	2067586
2023-12-08	6.25	6.43	6.21	6.42	2156424
2023-12-11	6.39	6.51	6.38	6.44	1623614
2023-12-12	6.45	6.53	6.37	6.45	1815210
2023-12-13	6.37	6.71	6.24	6.67	4500221
2023-12-14	6.70	6.95	6.70	6.82	4203902
2023-12-15	6.87	6.89	6.72	6.88	6392980
2023-12-18	6.86	6.89	6.62	6.64	3003340
2023-12-19	6.70	6.86	6.67	6.76	1677228
2023-12-20	6.74	6.79	6.55	6.55	1484817
2023-12-21	6.58	6.66	6.46	6.55	2785554
2023-12-22	6.56	6.68	6.56	6.66	1668193
2023-12-26	6.68	6.76	6.62	6.72	1366430
2023-12-27	6.77	6.89	6.72	6.80	2137989
2023-12-28	6.74	6.87	6.72	6.84	1570682
2023-12-29	6.85	6.93	6.74	6.82	2493910
2024-01-02	6.75	7.04	6.66	7.01	5757598
2024-01-03	6.83	6.85	6.42	6.42	2988756
2024-01-04	6.41	6.51	6.36	6.40	2116798
2024-01-05	6.39	6.67	6.32	6.52	3526786
2024-01-08	6.50	6.74	6.50	6.66	1870449
2024-01-09	6.56	6.60	6.51	6.51	1287319
2024-01-10	6.48	6.56	6.37	6.52	1525281
2024-01-11	6.53	6.53	6.37	6.40	1338375
2024-01-12	6.45	6.48	6.29	6.31	1476744
2024-01-16	6.23	6.23	6.11	6.15	2030680
2024-01-17	6.06	6.16	6.02	6.12	1563804
2024-01-18	6.17	6.22	6.09	6.17	1302271
2024-01-19	6.18	6.29	6.10	6.27	1471976
2024-01-22	6.35	6.40	6.27	6.34	1961294
2024-01-23	6.43	6.49	6.26	6.37	1747385
2024-01-24	6.45	6.48	6.17	6.18	1209125
2024-01-25	6.45	7.02	6.44	6.76	6576446
2024-01-26	6.81	6.93	6.59	6.63	2871555
2024-01-29	6.61	6.63	6.36	6.59	3677812
2024-01-30	6.52	6.62	6.48	6.56	2437239
2024-01-31	6.56	6.75	6.45	6.53	3166124
2024-02-01	6.53	6.61	6.45	6.57	1406331
2024-02-02	6.50	6.66	6.36	6.58	2480394
2024-02-05	6.48	6.59	6.38	6.55	1863210
2024-02-06	6.57	6.62	6.52	6.59	2199509
2024-02-07	6.62	6.63	6.38	6.62	4434653
2024-02-08	6.63	6.68	6.58	6.64	1556943
2024-02-09	6.66	6.86	6.62	6.78	2761972
2024-02-12	6.81	7.01	6.81	6.99	2647451
2024-02-13	6.77	6.77	6.53	6.63	2994399
2024-02-14	6.73	6.85	6.67	6.78	2525644
2024-02-15	6.80	7.00	6.79	6.87	1767794
2024-02-16	6.80	6.93	6.80	6.83	1869473
2024-02-20	6.81	6.88	6.72	6.74	2085412
2024-02-21	6.71	6.74	6.66	6.70	1967439
2024-02-22	6.67	6.76	6.60	6.62	2973699
2024-02-23	6.63	6.77	6.60	6.74	2136130
2024-02-26	6.71	6.80	6.61	6.63	2834066
2024-02-27	6.66	6.67	6.50	6.53	3613139
2024-02-28	6.82	7.22	6.67	7.19	13397145
2024-02-29	7.30	7.60	7.14	7.26	9743448
2024-03-01	7.25	7.40	7.13	7.30	7589169
2024-03-04	7.31	7.43	7.15	7.33	5181003
2024-03-05	7.29	7.53	7.25	7.42	6141850
2024-03-06	7.45	7.55	7.43	7.47	3648290
2024-03-07	7.16	7.16	6.55	6.71	38117970
2024-03-08	6.68	6.77	6.51	6.51	10176123
2024-03-11	6.53	6.59	6.50	6.55	10042594
2024-03-12	6.56	6.62	6.51	6.55	9920184
2024-03-13	6.55	6.67	6.52	6.63	10815588
2024-03-14	6.59	6.78	6.55	6.77	7815436
2024-03-15	6.70	6.87	6.12	6.26	47731711
2024-03-18	6.36	6.56	6.33	6.51	8332299
2024-03-19	6.53	6.64	6.52	6.59	8063941
2024-03-20	6.57	6.72	6.55	6.70	4504593
2024-03-21	6.75	6.76	6.62	6.64	4174243
2024-03-22	6.58	6.60	6.38	6.39	10990481
2024-03-25	6.44	6.58	6.41	6.52	4666825
2024-03-26	6.60	6.60	6.46	6.48	5329696
2024-03-27	6.52	6.74	6.52	6.73	6224637
2024-03-28	6.76	6.78	6.68	6.72	5910389
2024-04-01	6.73	6.74	6.48	6.49	9449910
2024-04-02	6.43	6.43	6.30	6.38	6389297
2024-04-03	6.34	6.45	6.33	6.38	4994367
2024-04-04	6.42	6.48	6.27	6.28	3328481
2024-04-05	6.28	6.43	6.26	6.43	5477615
2024-04-08	6.41	6.57	6.41	6.55	3736121
2024-04-09	6.53	6.65	6.53	6.65	3161018
2024-04-10	6.55	6.56	6.39	6.47	2759900
2024-04-11	6.47	6.52	6.35	6.46	2747784
2024-04-12	6.47	6.50	6.34	6.36	4127167
2024-04-15	6.36	6.46	6.20	6.23	2673473
2024-04-16	6.20	6.25	6.10	6.16	3137596
2024-04-17	6.19	6.28	6.17	6.18	3348503
2024-04-18	6.19	6.22	6.12	6.18	2513424
2024-04-19	6.17	6.24	6.16	6.19	3621230
2024-04-22	6.25	6.30	6.16	6.28	3145630
2024-04-23	6.30	6.38	6.23	6.36	2542614
2024-04-24	6.36	6.45	6.33	6.38	6167944
2024-04-25	6.44	6.66	6.25	6.33	7017396
2024-04-26	6.35	6.48	6.35	6.43	4339252
2024-04-29	6.46	6.60	6.44	6.55	4996607
2024-04-30	6.51	6.57	6.46	6.50	5818146
2024-05-01	6.51	6.62	6.42	6.50	6332987
2024-05-02	6.60	6.69	6.53	6.65	4165183
2024-05-03	6.75	6.83	6.57	6.68	4724976
2024-05-06	6.76	6.92	6.70	6.89	4852871
2024-05-07	6.90	7.01	6.89	6.91	4265230
2024-05-08	6.86	7.01	6.81	6.98	4690059
2024-05-09	6.96	7.03	6.96	7.00	3068843
2024-05-10	7.00	7.03	6.98	6.98	3003244
2024-05-13	7.00	7.10	7.00	7.06	5017587
2024-05-14	7.08	7.18	7.08	7.15	4789060
2024-05-15	7.23	7.26	7.19	7.21	4771545
2024-05-16	7.19	7.26	7.15	7.19	6172667
2024-05-17	7.21	7.22	7.13	7.18	2956771
2024-05-20	7.21	7.36	7.20	7.26	3301511
2024-05-21	7.27	7.40	7.26	7.34	2748855
2024-05-22	7.32	7.41	7.24	7.29	3701031
2024-05-23	7.31	7.34	7.16	7.20	4800257
2024-05-24	7.26	7.28	7.08	7.22	4310575
2024-05-28	7.23	7.28	7.11	7.14	3856043
2024-05-29	7.04	7.11	6.98	7.02	3086060
2024-05-30	7.07	7.12	6.99	7.07	3300941
2024-05-31	7.10	7.20	6.98	7.11	6669172
2024-06-03	7.15	7.28	7.05	7.23	4246162
2024-06-04	7.16	7.26	7.16	7.25	2975054
2024-06-05	7.29	7.39	7.23	7.35	2641445
2024-06-06	7.34	7.53	7.33	7.41	3295924
2024-06-07	7.35	7.44	7.29	7.35	3570610
2024-06-10	7.33	7.49	7.31	7.43	3866235
2024-06-11	7.39	7.42	7.34	7.38	3486108
2024-06-12	7.55	7.61	7.46	7.42	5385131
2024-06-13	7.43	7.48	7.32	7.36	3922916
2024-06-14	7.30	7.37	7.20	7.29	3463808
2024-06-17	7.29	7.37	7.12	7.17	5141289
2024-06-18	7.13	7.23	7.04	7.12	4867242
2024-06-20	7.11	7.23	7.11	7.18	3288825
2024-06-21	7.15	7.81	7.14	7.75	63507267
2024-06-24	7.61	7.84	7.46	7.78	10494353
2024-06-25	7.76	7.84	7.64	7.68	6787970
2024-06-26	7.66	7.78	7.60	7.67	8135908
2024-06-27	7.70	7.72	7.57	7.63	5149206
2024-06-28	7.66	7.70	7.57	7.60	5775820
2024-07-01	7.60	7.67	7.41	7.42	5301226
2024-07-02	7.39	7.45	7.34	7.38	4519355
2024-07-03	7.40	7.53	7.37	7.40	2670058
2024-07-05	7.38	7.40	7.26	7.36	4408634
2024-07-08	7.37	7.45	7.27	7.36	2415161
2024-07-09	7.36	7.36	7.16	7.16	4619994
2024-07-10	7.21	7.22	7.13	7.21	3573406
2024-07-11	7.28	7.41	7.28	7.32	3206970
2024-07-12	7.34	7.46	7.31	7.39	3208964
2024-07-15	7.41	7.49	7.34	7.45	3066823
2024-07-16	7.50	7.70	7.46	7.69	4279816
2024-07-17	7.67	7.80	7.60	7.74	3615663
2024-07-18	7.71	7.84	7.65	7.70	2665138
2024-07-19	7.73	7.86	7.68	7.72	2459260
2024-07-22	7.71	7.92	7.66	7.90	2731176
2024-07-23	7.83	7.88	7.74	7.82	3562120
2024-07-24	7.79	7.85	7.68	7.69	2751605
2024-07-25	7.69	7.79	7.67	7.71	4395254
2024-07-26	7.80	7.82	7.68	7.73	3625859
2024-07-29	7.73	7.75	7.66	7.74	5141991
2024-07-30	7.78	7.79	7.62	7.73	8236631
2024-07-31	7.76	7.88	7.69	7.78	8594513
2024-08-01	7.75	7.75	7.00	7.09	7634955
2024-08-02	6.87	6.95	6.70	6.93	5250105
2024-08-05	6.56	7.01	6.53	6.87	4454500
2024-08-06	6.89	7.18	6.87	7.07	4256985
2024-08-07	7.17	7.24	7.08	7.09	3594882
2024-08-08	7.15	7.27	7.13	7.26	3705427
2024-08-09	7.25	7.27	7.14	7.22	4177491
2024-08-12	7.21	7.31	7.14	7.17	3310773
2024-08-13	7.22	7.26	7.12	7.19	3522016
2024-08-14	7.19	7.24	7.10	7.18	3876387
2024-08-15	7.30	7.37	7.22	7.36	2948593
2024-08-16	7.37	7.52	7.35	7.48	3108013
2024-08-19	7.48	7.60	7.45	7.59	2806355
2024-08-20	7.58	7.62	7.35	7.37	3546907
2024-08-21	7.39	7.44	7.31	7.41	2787462
2024-08-22	7.41	7.44	7.33	7.36	2554118
2024-08-23	7.38	7.58	7.38	7.49	3590793
2024-08-26	7.54	7.54	7.37	7.41	2870533
2024-08-27	7.41	7.47	7.37	7.45	2378605
2024-08-28	7.38	7.43	7.30	7.36	2299185
2024-08-29	7.42	7.44	7.32	7.36	2321845
2024-08-30	7.42	7.42	7.22	7.29	2605836
2024-09-03	7.23	7.32	7.11	7.14	2640117
2024-09-04	7.10	7.22	7.10	7.17	4218811
2024-09-05	7.22	7.26	7.16	7.25	3141916
2024-09-06	7.25	7.28	6.99	7.01	2965912
2024-09-09	7.01	7.11	7.00	7.06	3508763
2024-09-10	7.03	7.09	6.91	7.05	3332387
2024-09-11	7.02	7.03	6.87	6.90	3789904
2024-09-12	6.90	6.95	6.86	6.87	4714046
2024-09-13	6.95	7.04	6.93	7.00	4418266
2024-09-16	7.03	7.10	6.98	7.04	5453021
2024-09-17	7.12	7.27	7.09	7.17	4946408
2024-09-18	7.17	7.40	7.16	7.27	6413492
2024-09-19	7.43	7.46	7.36	7.37	4228479
2024-09-20	7.26	7.31	7.18	7.25	16066028
2024-09-23	7.29	7.42	7.19	7.30	6565608
2024-09-24	7.31	7.33	7.21	7.25	3543351
2024-09-25	7.23	7.23	7.06	7.14	3239193
2024-09-26	7.24	7.36	7.23	7.35	3423321
2024-09-27	7.39	7.43	7.30	7.30	3254087
2024-09-30	7.28	7.29	7.16	7.23	3587764
2024-10-01	7.25	7.25	7.04	7.05	4764699
2024-10-02	7.05	7.14	7.05	7.11	4247936
2024-10-03	7.08	7.11	7.00	7.08	4745220
2024-10-04	7.20	7.23	7.14	7.18	2900646
2024-10-07	7.17	7.21	7.11	7.14	3241903
2024-10-08	7.11	7.13	7.01	7.02	3885425
2024-10-09	7.03	7.07	6.94	7.03	3578557
2024-10-10	6.97	6.99	6.68	6.71	5642589
2024-10-11	6.71	6.91	6.71	6.88	4798547
2024-10-14	6.84	6.90	6.81	6.87	3306546
2024-10-15	6.85	6.95	6.84	6.86	3575015
2024-10-16	6.92	7.05	6.91	7.00	3848455
2024-10-17	7.00	7.04	6.87	7.02	4968897
2024-10-18	7.05	7.11	6.99	7.09	3921620
2024-10-21	7.05	7.10	6.94	6.95	5762874
2024-10-22	6.92	7.05	6.88	6.96	7411994
2024-10-23	7.00	7.02	6.84	6.92	6384981
2024-10-24	7.38	8.25	7.27	8.14	29083458
2024-10-25	8.20	8.25	7.83	7.88	14797585
2024-10-28	7.42	7.46	7.29	7.37	39911631
2024-10-29	7.34	7.37	7.26	7.35	17905653
2024-10-30	7.34	7.45	7.32	7.37	5530675
2024-10-31	7.37	7.38	7.17	7.20	8805117
2024-11-01	7.23	7.30	7.18	7.25	8864311
2024-11-04	7.20	7.37	7.18	7.32	7876323
2024-11-05	7.27	7.38	7.27	7.36	6783446
2024-11-06	7.50	7.63	7.36	7.63	9504454
2024-11-07	7.59	7.78	7.59	7.76	6736737
2024-11-08	7.70	7.85	7.69	7.81	5455904
2024-11-11	7.85	7.86	7.70	7.72	4387259
2024-11-12	7.68	7.79	7.57	7.60	4649983
2024-11-13	7.62	7.71	7.59	7.60	4733473
2024-11-14	7.63	7.67	7.48	7.49	10702644
2024-11-15	7.45	7.54	7.40	7.49	5137235
2024-11-18	7.49	7.60	7.46	7.56	4742716
2024-11-19	7.48	7.56	7.43	7.55	3958230
2024-11-20	7.56	7.60	7.49	7.55	3477172
2024-11-21	7.57	7.58	7.48	7.54	4503432
2024-11-22	7.57	7.62	7.50	7.54	5349821
2024-11-25	7.62	7.66	7.57	7.65	6596834
2024-11-26	7.64	7.70	7.56	7.69	4588156
2024-11-27	7.70	7.73	7.64	7.66	4080187
2024-11-29	7.68	7.71	7.59	7.62	2341594
2024-12-02	7.66	7.69	7.58	7.63	4746379
2024-12-03	7.64	7.64	7.43	7.52	4082496
2024-12-04	7.52	7.65	7.43	7.59	4135024
2024-12-05	7.59	7.66	7.57	7.60	3263408
2024-12-06	7.63	7.64	7.51	7.53	3356047
2024-12-09	7.53	7.57	7.39	7.40	3959299
2024-12-10	7.38	7.42	7.27	7.33	3662080
2024-12-11	7.37	7.48	7.31	7.35	9047744
2024-12-12	7.38	7.42	7.23	7.26	4114676
2024-12-13	7.22	7.23	7.17	7.20	3202284
2024-12-16	7.17	7.21	7.12	7.16	6625598
2024-12-17	7.11	7.20	7.05	7.09	6343337
2024-12-18	7.15	7.16	6.81	6.83	6085537
2024-12-19	6.87	6.92	6.76	6.79	7000448
2024-12-20	6.80	6.93	6.76	6.83	14145317
2024-12-23	6.81	6.85	6.71	6.80	4013648
2024-12-24	6.79	6.90	6.76	6.87	4652809
2024-12-26	6.87	7.02	6.87	6.98	4636695
2024-12-27	6.95	7.03	6.89	6.97	5774946
2024-12-30	6.90	6.98	6.87	6.89	5870689
2024-12-31	6.90	7.07	6.90	6.91	7148584
2025-01-02	6.96	7.06	6.92	6.98	6633029
2025-01-03	7.00	7.10	6.95	7.08	4345788
2025-01-06	7.14	7.25	7.07	7.11	5220473
2025-01-07	7.14	7.15	6.98	7.00	5242483
2025-01-08	6.95	7.05	6.93	7.03	4957614
2025-01-10	6.94	7.00	6.86	6.87	3667910
2025-01-13	6.80	6.92	6.79	6.92	5674277
2025-01-14	6.99	7.12	6.99	7.08	6819529
2025-01-15	7.25	7.28	7.17	7.22	4852412
2025-01-16	7.21	7.24	7.17	7.22	3802351
2025-01-17	7.28	7.29	7.19	7.27	4943476
2025-01-21	7.30	7.34	7.25	7.28	3668562
2025-01-22	7.29	7.34	7.24	7.27	3806259
2025-01-23	7.27	7.46	7.25	7.40	5416369
2025-01-24	7.42	7.53	7.41	7.48	3837837
2025-01-27	7.42	7.68	7.42	7.62	6628968
2025-01-28	7.60	7.67	7.53	7.56	6379029
2025-01-29	7.58	7.65	7.56	7.60	5377754
2025-01-30	7.68	7.80	7.68	7.76	5480370
2025-01-31	7.75	7.81	7.67	7.68	6486937
2025-02-03	7.51	7.74	7.46	7.67	8151858
2025-02-04	7.60	7.80	7.60	7.77	9701200
2025-02-05	7.75	7.82	7.47	7.51	8303851
2025-02-06	7.49	7.60	7.48	7.54	5449615
2025-02-07	7.57	7.62	7.51	7.54	5520923
2025-02-10	7.54	7.56	7.38	7.38	4321473
2025-02-11	7.33	7.52	7.31	7.48	6621846
2025-02-12	7.37	7.44	7.31	7.31	5014906
2025-02-13	7.37	7.52	7.32	7.50	8831148
2025-02-14	7.53	7.67	7.53	7.57	6332993
2025-02-18	7.60	7.61	7.45	7.48	7215575
2025-02-19	7.38	7.50	7.36	7.44	5547135
2025-02-20	7.42	7.50	7.37	7.47	5772328
2025-02-21	7.51	7.53	7.30	7.35	7182676
2025-02-24	7.37	7.41	7.28	7.38	8520919
2025-02-25	7.30	7.61	7.30	7.58	12789543
2025-02-26	7.61	7.64	7.49	7.53	13418912
2025-02-27	7.93	8.33	7.67	8.12	28329328
2025-02-28	8.16	8.39	8.04	8.19	29954258
2025-03-03	7.74	7.80	7.50	7.69	66576474
2025-03-04	7.56	7.68	7.55	7.59	15464793
2025-03-05	7.66	7.72	7.61	7.70	18784973
2025-03-06	7.64	7.76	7.60	7.70	17072929
2025-03-07	7.67	7.80	7.63	7.80	23615884
2025-03-10	7.73	7.89	7.63	7.69	21363200
2025-03-11	7.60	7.79	7.41	7.57	22180145
2025-03-12	7.57	7.62	7.37	7.47	19249083
2025-03-13	7.50	7.53	7.31	7.32	13478886
2025-03-14	7.38	7.50	7.38	7.48	12986089
2025-03-17	7.49	7.62	7.47	7.55	13586775
2025-03-18	7.54	7.60	7.48	7.58	13852040
2025-03-19	7.60	7.97	7.58	7.92	19574435
2025-03-20	7.84	7.96	7.74	7.76	15446838
2025-03-21	7.74	7.89	7.68	7.78	61629126
2025-03-24	7.84	8.13	7.84	8.08	12554468
2025-03-25	8.16	8.25	8.12	8.21	21340120
2025-03-26	8.25	8.27	8.15	8.17	11982793
2025-03-27	8.17	8.26	8.15	8.23	9674773
2025-03-28	8.19	8.21	8.00	8.10	15522008
2025-03-31	8.01	8.25	7.97	8.14	15284286
2025-04-01	8.16	8.21	8.02	8.16	16011238
2025-04-02	8.09	8.39	8.08	8.38	15759037
2025-04-03	8.10	8.19	8.00	8.08	20209871
2025-04-04	8.07	8.13	7.80	7.98	26386976
2025-04-07	7.65	8.06	7.41	7.77	20146923
2025-04-08	8.02	8.05	7.44	7.54	17920179
2025-04-09	7.42	8.04	7.38	7.96	22297744
2025-04-10	7.85	7.90	7.57	7.69	12383628
2025-04-11	7.67	7.88	7.60	7.82	12721123
2025-04-14	7.98	8.12	7.91	8.06	11595390
2025-04-15	8.11	8.20	8.00	8.02	13269776
2025-04-16	7.97	8.03	7.79	7.88	16499336
2025-04-17	7.90	7.94	7.75	7.87	15637270
2025-04-21	7.78	7.85	7.57	7.68	17098796
2025-04-22	7.76	7.89	7.74	7.85	9668332
2025-04-23	7.95	8.11	7.86	7.91	20327628
2025-04-24	7.78	7.95	7.56	7.75	22042779
2025-04-25	7.81	7.96	7.73	7.85	21216019
2025-04-28	7.90	7.99	7.84	7.95	18515194
2025-04-29	7.93	8.07	7.93	7.98	21286459
2025-04-30	7.89	8.02	7.81	8.02	21982305
2025-05-01	8.02	8.08	7.95	8.01	20384902
2025-05-02	8.08	8.15	8.04	8.15	14456413
2025-05-05	8.08	8.21	8.07	8.13	21964768
2025-05-06	8.05	8.26	8.05	8.21	24760610
2025-05-07	8.25	8.44	8.22	8.28	27650349
2025-05-08	8.32	8.42	8.23	8.30	25862987
2025-05-09	8.31	8.35	8.23	8.33	19442843
2025-05-12	8.53	8.59	8.35	8.41	19713313
2025-05-13	8.60	8.71	8.52	8.55	28819555
2025-05-14	8.50	8.53	8.35	8.38	22324102
2025-05-15	8.35	8.54	8.35	8.47	18870709
2025-05-16	8.46	8.60	8.45	8.59	16531317
2025-05-19	8.52	8.59	8.49	8.54	12103277
2025-05-20	8.51	8.65	8.47	8.51	30384713
2025-05-21	8.40	8.56	8.40	8.46	21663922
2025-05-22	8.41	8.44	8.14	8.15	15253376
2025-05-23	8.08	8.24	8.04	8.22	20751075
2025-05-27	8.28	8.33	8.16	8.29	15718318
2025-05-28	8.25	8.31	8.21	8.21	15354519
2025-05-29	8.29	8.30	8.20	8.27	9883311
2025-05-30	8.22	8.34	8.21	8.32	14578770
2025-06-02	8.27	8.57	8.27	8.55	23526531
2025-06-03	8.53	8.60	8.34	8.59	33614176
2025-06-04	8.60	8.72	8.57	8.60	34006028
2025-06-05	8.59	8.59	8.25	8.25	20902261
2025-06-06	8.31	8.46	8.25	8.43	22555510
2025-06-09	8.38	8.43	8.13	8.24	20137653
2025-06-10	8.28	8.38	8.27	8.34	23381698
2025-06-11	8.32	8.42	8.20	8.17	23205030
2025-06-12	8.14	8.28	8.10	8.23	10151152
2025-06-13	8.19	8.20	8.09	8.11	10060027
2025-06-16	8.21	8.43	8.18	8.27	24366208
2025-06-17	8.23	8.24	8.02	8.14	22167843
2025-06-18	8.20	8.25	8.11	8.14	17179502
2025-06-20	8.14	8.20	8.10	8.15	21767268
2025-06-23	8.16	8.29	8.16	8.29	16435887
2025-06-24	8.33	8.41	8.27	8.39	15052309
2025-06-25	8.36	8.41	8.33	8.36	11725107
2025-06-26	8.40	8.42	8.36	8.40	12638652
2025-06-27	8.45	8.52	8.39	8.43	17282701

Explore More About ADT

Coins representing dividend payouts and trends

ADT Dividend History

Discover ADT Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ADT Stock Split History

Discover ADT Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ADT Historical Prices

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

Web Analytics