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

ARDX Historical Prices

Summary

Key Stock Metrics

3.21

(May 15, 2025)

52-Week Low

7.18

(September 27, 2024)

52-Week High

35.48

(December 4, 2014)

All-Time High

6.61

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-19	14.50	14.88	14.09	14.11	1583035
2014-06-20	14.05	14.54	14.05	14.31	74497
2014-06-23	14.50	15.88	14.36	15.15	99632
2014-06-24	15.56	16.00	15.20	15.81	50104
2014-06-25	15.75	15.93	15.35	15.45	30844
2014-06-26	15.25	15.95	15.23	15.73	40161
2014-06-27	15.93	16.00	15.59	15.96	12039
2014-06-30	15.87	16.00	15.51	15.97	20168
2014-07-01	16.00	18.00	15.98	17.74	45487
2014-07-02	18.00	19.49	17.86	19.44	48284
2014-07-03	19.84	20.50	19.46	20.44	19547
2014-07-07	20.63	21.60	18.61	19.00	67698
2014-07-08	19.10	19.84	17.40	17.70	28999
2014-07-09	17.70	18.97	17.12	17.92	29755
2014-07-10	16.71	17.20	16.00	16.50	64600
2014-07-11	16.45	18.01	16.45	17.75	24435
2014-07-14	18.24	18.51	15.88	16.51	109246
2014-07-15	16.55	16.71	16.03	16.50	31517
2014-07-16	16.47	16.61	16.09	16.39	26298
2014-07-17	16.29	16.65	16.20	16.24	31205
2014-07-18	16.38	16.38	15.85	16.20	14825
2014-07-21	16.06	16.11	15.20	15.20	22520
2014-07-22	15.20	16.44	15.16	16.25	6678
2014-07-23	16.17	16.17	15.33	15.91	33706
2014-07-24	15.94	16.44	15.51	15.79	64212
2014-07-25	15.61	15.78	15.16	15.69	55383
2014-07-28	15.58	15.80	15.20	15.37	9541
2014-07-29	15.26	15.90	15.16	15.65	5805
2014-07-30	15.53	15.54	15.15	15.20	8089
2014-07-31	15.06	15.06	14.37	14.46	31501
2014-08-01	14.53	14.53	12.97	13.23	25471
2014-08-04	13.26	13.75	12.80	13.39	28569
2014-08-05	13.35	13.38	12.46	13.02	24041
2014-08-06	12.35	13.00	12.13	12.36	16936
2014-08-07	12.60	12.60	11.37	12.03	17213
2014-08-08	11.56	12.30	11.56	11.70	12789
2014-08-11	11.75	12.28	11.63	11.86	19589
2014-08-12	11.90	12.18	11.68	11.97	7691
2014-08-13	11.98	12.59	11.82	12.09	4917
2014-08-14	12.10	12.10	11.52	11.99	38740
2014-08-15	11.79	12.24	11.37	11.65	56635
2014-08-18	11.95	12.47	11.78	12.24	17341
2014-08-19	12.33	12.48	12.02	12.46	10288
2014-08-20	12.40	12.90	12.30	12.89	24610
2014-08-21	12.81	13.00	11.83	12.46	30725
2014-08-22	12.50	12.75	12.00	12.60	15506
2014-08-25	12.75	13.69	12.75	13.24	29670
2014-08-26	13.28	13.45	12.61	13.44	12244
2014-08-27	13.50	14.23	13.40	13.90	18357
2014-08-28	13.96	14.99	13.64	14.93	19509
2014-08-29	14.93	15.00	14.77	14.96	5815
2014-09-02	14.54	14.62	13.91	14.62	13847
2014-09-03	14.60	14.49	13.98	14.37	15336
2014-09-04	14.41	14.75	13.99	14.18	14638
2014-09-05	14.19	14.30	13.98	13.98	18708
2014-09-08	14.24	14.58	14.17	14.32	28553
2014-09-09	14.54	14.55	13.50	13.75	38658
2014-09-10	13.75	14.78	13.75	13.76	23161
2014-09-11	13.74	14.09	12.31	12.98	47914
2014-09-12	12.98	13.72	12.62	12.70	36093
2014-09-15	12.82	14.02	12.76	13.91	30912
2014-09-16	13.96	14.45	13.43	13.69	55333
2014-09-17	13.35	13.70	12.96	13.04	28900
2014-09-18	13.01	14.16	13.01	13.24	12763
2014-09-19	13.43	14.00	12.71	12.71	81577
2014-09-22	13.17	13.71	12.54	12.89	28615
2014-09-23	12.89	14.39	12.65	14.01	30561
2014-09-24	14.01	14.35	13.63	14.08	28681
2014-09-25	13.92	14.10	13.66	13.95	22179
2014-09-26	13.92	14.20	13.79	14.14	35034
2014-09-29	13.95	14.52	13.92	14.39	32164
2014-09-30	14.39	14.40	13.80	14.21	516162
2014-10-01	15.40	20.00	15.10	19.00	908827
2014-10-02	19.00	19.93	18.67	19.38	153156
2014-10-03	19.38	22.87	18.91	22.48	204786
2014-10-06	22.50	25.23	22.50	24.13	190426
2014-10-07	24.00	24.00	22.02	22.45	127014
2014-10-08	22.45	22.45	20.49	21.00	70282
2014-10-09	20.81	21.28	18.67	19.01	158787
2014-10-10	18.86	20.35	18.86	19.61	58649
2014-10-13	19.39	20.47	19.20	20.24	53082
2014-10-14	20.53	20.84	19.51	20.00	70285
2014-10-15	20.02	20.08	18.57	19.08	112582
2014-10-16	19.00	21.20	19.00	20.77	40571
2014-10-17	21.01	21.01	20.11	20.79	46674
2014-10-20	20.64	22.61	19.76	19.98	79318
2014-10-21	20.10	21.80	20.03	21.16	44721
2014-10-22	21.61	24.22	20.51	23.50	82045
2014-10-23	23.96	24.69	22.50	22.98	43866
2014-10-24	23.08	24.49	21.06	21.35	35840
2014-10-27	21.19	24.25	19.43	20.09	27119
2014-10-28	20.30	20.32	19.33	20.30	30693
2014-10-29	20.30	21.17	19.82	20.39	8549
2014-10-30	20.36	21.91	19.90	19.91	69666
2014-10-31	20.25	22.33	20.25	21.93	91872
2014-11-03	21.80	23.00	20.82	22.58	20969
2014-11-04	22.61	24.00	21.44	22.42	27325
2014-11-05	23.29	23.30	21.55	23.14	15522
2014-11-06	22.55	24.25	22.31	24.01	32010
2014-11-07	24.01	24.76	23.20	23.49	31264
2014-11-10	23.24	23.70	21.75	22.69	45823
2014-11-11	22.51	22.51	21.50	21.91	25450
2014-11-12	21.62	23.58	21.43	21.60	21489
2014-11-13	21.60	21.87	21.60	21.85	2544
2014-11-14	21.53	21.93	21.19	21.64	10108
2014-11-17	21.63	21.73	20.20	20.26	19737
2014-11-18	20.28	21.35	20.17	21.33	14641
2014-11-19	21.15	21.30	20.37	20.97	15000
2014-11-20	20.80	22.18	20.68	22.17	16775
2014-11-21	22.57	23.60	22.04	22.81	15140
2014-11-24	22.79	23.85	23.00	23.84	25493
2014-11-25	23.95	23.95	23.17	23.92	10382
2014-11-26	23.98	26.29	23.98	26.27	15074
2014-11-28	25.61	27.24	25.61	26.77	19163
2014-12-01	27.06	28.36	26.72	27.81	32573
2014-12-02	27.82	29.99	27.85	29.20	43289
2014-12-03	29.42	33.01	29.00	32.89	50072
2014-12-04	33.40	35.48	31.85	32.74	69986
2014-12-05	32.65	34.37	32.35	32.83	42229
2014-12-08	33.40	33.49	30.86	30.87	34285
2014-12-09	30.45	31.91	28.38	30.17	37745
2014-12-10	29.79	29.79	28.30	28.75	25131
2014-12-11	28.77	29.45	28.46	28.46	24561
2014-12-12	28.38	31.52	28.38	30.35	29472
2014-12-15	26.00	28.22	21.13	23.06	332648
2014-12-16	22.30	23.96	22.30	23.32	152805
2014-12-17	22.68	23.66	22.68	23.43	57559
2014-12-18	23.42	24.67	23.25	24.05	57530
2014-12-19	23.11	24.05	23.11	23.86	103105
2014-12-22	23.50	24.05	23.28	23.90	64097
2014-12-23	23.64	23.94	22.00	22.71	142262
2014-12-24	22.04	22.54	20.67	20.97	91792
2014-12-26	21.60	22.44	20.91	21.44	32148
2014-12-29	20.65	21.20	19.36	20.23	115160
2014-12-30	19.64	20.05	18.75	19.03	100969
2014-12-31	18.86	19.27	18.13	18.89	175992
2015-01-02	19.19	20.30	18.95	20.26	73148
2015-01-05	20.26	21.96	20.13	21.96	66157
2015-01-06	22.19	23.44	22.10	23.02	78955
2015-01-07	22.75	23.48	22.52	23.33	47133
2015-01-08	23.00	24.55	23.00	23.55	437626
2015-01-09	23.05	24.42	23.05	23.50	76158
2015-01-12	24.07	24.14	23.00	23.75	96779
2015-01-13	23.84	24.32	22.94	23.79	164440
2015-01-14	23.69	24.71	23.02	24.32	85764
2015-01-15	24.47	24.47	24.01	24.27	93112
2015-01-16	24.05	25.93	24.05	25.57	92986
2015-01-20	25.67	26.00	24.67	25.38	111841
2015-01-21	25.51	25.85	24.31	25.00	36024
2015-01-22	25.13	26.75	24.45	26.31	287327
2015-01-23	26.13	27.06	26.13	26.62	76605
2015-01-26	26.33	26.97	25.30	26.16	47341
2015-01-27	26.16	27.00	25.38	25.78	37256
2015-01-28	25.85	27.99	25.85	27.44	113251
2015-01-29	27.51	27.73	26.27	27.37	133141
2015-01-30	26.95	27.74	26.69	27.01	228396
2015-02-02	25.64	25.64	18.30	19.25	927046
2015-02-03	18.70	19.28	15.34	15.54	450164
2015-02-04	16.00	17.18	15.60	15.78	289164
2015-02-05	15.73	16.47	15.46	15.95	167266
2015-02-06	15.94	16.20	15.73	15.92	82777
2015-02-09	15.61	16.04	15.61	15.89	82282
2015-02-10	15.81	16.07	15.61	15.78	82139
2015-02-11	15.69	16.23	15.53	15.83	78719
2015-02-12	15.87	16.63	15.68	16.43	79663
2015-02-13	16.53	17.19	16.20	17.14	73940
2015-02-17	17.25	17.25	16.10	16.37	49791
2015-02-18	16.42	17.67	16.14	17.63	65605
2015-02-19	17.82	18.15	17.01	17.19	56581
2015-02-20	17.45	17.49	16.55	17.18	62452
2015-02-23	17.05	17.45	16.45	17.29	37468
2015-02-24	17.78	17.41	16.28	16.88	70400
2015-02-25	16.89	17.43	16.30	17.30	34015
2015-02-26	16.22	16.63	14.78	16.01	116215
2015-02-27	16.00	16.40	15.74	15.75	73281
2015-03-02	16.19	16.78	15.50	16.46	97750
2015-03-03	16.43	16.43	15.34	15.40	105188
2015-03-04	15.05	15.96	15.00	15.60	81046
2015-03-05	15.57	16.22	15.21	16.08	45569
2015-03-06	15.95	15.98	15.49	15.66	53714
2015-03-09	15.31	15.56	14.90	15.13	93658
2015-03-10	15.20	15.60	14.81	15.33	54739
2015-03-11	15.43	15.60	15.05	15.35	41943
2015-03-12	15.32	15.60	14.82	15.53	58979
2015-03-13	15.62	16.22	15.33	15.50	54487
2015-03-16	15.74	15.81	15.10	15.71	47381
2015-03-17	15.75	15.94	15.22	15.63	27164
2015-03-18	15.52	15.70	15.30	15.57	43462
2015-03-19	15.55	16.16	15.51	15.90	40523
2015-03-20	15.91	16.18	15.26	15.28	106567
2015-03-23	15.21	15.70	14.91	15.15	140495
2015-03-24	15.21	15.64	15.00	15.13	73124
2015-03-25	15.01	15.15	14.12	14.30	97620
2015-03-26	14.30	14.54	13.94	14.03	74781
2015-03-27	14.09	14.62	14.00	14.01	80733
2015-03-30	13.99	14.05	13.14	13.21	94427
2015-03-31	13.08	13.31	13.00	13.09	65444
2015-04-01	13.08	13.83	12.91	13.24	69117
2015-04-02	13.26	13.26	12.96	13.02	49781
2015-04-06	12.95	13.09	12.55	12.69	85604
2015-04-07	12.74	12.88	12.08	12.22	110164
2015-04-08	12.14	12.55	12.04	12.33	95064
2015-04-09	12.33	13.19	12.25	12.87	313271
2015-04-10	13.00	13.76	12.70	12.82	122398
2015-04-13	12.80	13.76	12.80	13.34	115455
2015-04-14	13.48	13.48	12.91	13.05	103249
2015-04-15	13.08	13.31	12.88	13.15	110080
2015-04-16	13.17	13.25	12.46	12.53	89136
2015-04-17	12.31	12.79	12.30	12.48	103579
2015-04-20	12.48	12.96	11.59	12.75	144848
2015-04-21	12.88	13.12	12.45	12.52	131784
2015-04-22	12.60	12.75	12.04	12.51	114358
2015-04-23	12.44	12.51	12.14	12.41	121719
2015-04-24	12.44	12.50	11.88	11.92	101931
2015-04-27	12.00	12.42	11.52	11.74	123795
2015-04-28	11.79	11.94	11.36	11.55	73540
2015-04-29	11.47	11.78	11.30	11.37	68366
2015-04-30	11.29	11.25	10.40	10.50	153766
2015-05-01	10.47	11.13	10.47	11.01	41615
2015-05-04	10.98	10.99	10.70	10.96	53033
2015-05-05	10.99	10.99	10.80	10.91	43119
2015-05-06	8.90	8.92	7.95	8.32	588828
2015-05-07	8.52	8.83	8.01	8.66	159799
2015-05-08	8.76	8.90	8.58	8.86	82269
2015-05-11	8.86	9.17	8.86	9.00	111380
2015-05-12	8.91	9.18	8.51	9.06	81488
2015-05-13	9.03	9.08	8.28	8.96	74961
2015-05-14	8.96	9.39	8.65	8.92	123312
2015-05-15	8.98	9.07	8.70	8.95	61151
2015-05-18	8.95	9.26	8.87	9.22	61759
2015-05-19	9.63	10.73	8.06	10.63	587874
2015-05-20	11.25	12.40	11.00	11.69	435377
2015-05-21	11.55	11.55	10.83	11.17	188290
2015-05-22	11.06	11.34	11.00	11.03	552317
2015-05-26	11.18	11.18	10.62	10.91	104618
2015-05-27	10.97	11.15	10.68	11.12	60727
2015-05-28	11.13	11.13	10.68	10.96	42488
2015-05-29	10.94	11.15	10.60	10.95	78527
2015-06-01	10.97	10.97	9.99	10.16	81208
2015-06-02	10.18	10.72	9.90	10.70	52517
2015-06-03	12.50	15.57	12.40	14.95	996126
2015-06-04	16.14	16.14	14.19	14.51	433878
2015-06-05	14.62	14.81	14.25	14.54	135883
2015-06-08	14.50	14.77	14.30	14.64	162564
2015-06-09	14.18	14.87	14.42	14.61	110238
2015-06-10	14.80	15.43	14.41	15.04	155103
2015-06-11	15.02	15.20	14.17	14.60	124502
2015-06-12	14.61	14.66	14.13	14.64	68482
2015-06-15	14.93	17.02	14.87	16.96	559063
2015-06-16	17.61	17.66	15.10	15.69	254586
2015-06-17	15.65	16.30	15.38	16.05	105774
2015-06-18	16.21	17.01	16.21	16.36	122898
2015-06-19	16.48	16.80	15.97	16.48	111250
2015-06-22	16.38	16.64	15.92	16.43	99256
2015-06-23	16.52	17.04	16.34	16.87	156008
2015-06-24	16.81	17.00	15.75	15.93	110858
2015-06-25	16.00	16.40	15.59	16.05	98292
2015-06-26	15.97	16.32	15.55	15.89	975725
2015-06-29	15.75	16.33	14.77	14.92	189196
2015-06-30	15.17	16.19	14.71	15.97	192278
2015-07-01	16.09	16.23	15.49	16.09	85867
2015-07-02	16.17	16.27	15.65	15.89	77064
2015-07-06	15.65	17.00	15.00	16.96	116341
2015-07-07	16.85	16.85	16.12	16.66	51647
2015-07-08	16.54	16.95	15.72	15.94	54996
2015-07-09	16.20	16.75	15.89	16.46	91962
2015-07-10	16.70	17.94	16.62	17.67	110335
2015-07-13	17.52	17.77	17.01	17.29	114892
2015-07-14	17.20	18.14	17.01	17.67	194522
2015-07-15	17.79	17.79	16.66	16.89	178592
2015-07-16	17.05	17.40	16.74	16.99	82086
2015-07-17	17.09	17.17	16.88	16.99	169566
2015-07-20	17.00	17.50	16.95	17.25	93051
2015-07-21	17.15	17.73	16.97	17.63	314700
2015-07-22	17.46	18.59	17.07	18.09	119358
2015-07-23	18.22	18.86	18.09	18.10	63124
2015-07-24	18.10	18.14	17.51	18.01	100956
2015-07-27	17.80	19.17	17.56	19.14	143204
2015-07-28	19.23	20.10	18.96	19.63	340767
2015-07-29	19.78	19.86	19.10	19.27	156578
2015-07-30	19.31	19.57	18.41	18.88	248992
2015-07-31	18.88	19.76	18.73	19.72	584265
2015-08-03	19.60	20.26	17.67	19.87	91752
2015-08-04	19.86	19.90	19.37	19.79	58044
2015-08-05	19.86	19.95	19.01	19.23	104233
2015-08-06	19.07	19.30	18.24	18.41	96951
2015-08-07	18.25	18.55	18.25	18.29	81482
2015-08-10	18.32	18.76	18.00	18.11	144815
2015-08-11	18.00	18.99	17.83	18.71	95774
2015-08-12	19.50	19.50	17.74	18.25	148805
2015-08-13	18.21	19.06	17.82	18.21	94607
2015-08-14	18.13	18.96	17.75	18.91	75309
2015-08-17	18.95	19.06	18.58	18.87	166109
2015-08-18	19.09	20.00	18.56	19.36	302685
2015-08-19	18.99	19.30	17.68	18.20	111996
2015-08-20	18.03	18.38	17.27	17.29	97464
2015-08-21	16.80	17.90	16.60	17.41	112798
2015-08-24	16.72	17.66	16.02	16.72	131749
2015-08-25	17.37	17.91	17.10	17.13	141058
2015-08-26	17.56	18.92	17.19	17.70	158832
2015-08-27	17.85	17.85	17.20	17.63	142778
2015-08-28	17.46	18.89	17.40	18.75	106265
2015-08-31	18.74	19.37	18.07	18.98	124849
2015-09-01	18.32	19.37	17.97	18.77	109447
2015-09-02	18.86	19.50	18.00	19.20	130144
2015-09-03	19.25	19.73	18.39	18.58	131453
2015-09-04	18.30	19.65	18.30	18.89	119744
2015-09-08	19.16	20.99	19.08	20.46	291452
2015-09-09	20.82	20.92	19.67	19.88	214251
2015-09-10	19.90	20.98	19.39	20.65	202520
2015-09-11	20.64	21.28	18.65	20.84	130480
2015-09-14	20.84	21.77	20.75	21.30	150853
2015-09-15	21.54	22.15	20.88	21.33	178232
2015-09-16	21.35	21.92	20.50	20.93	170168
2015-09-17	20.94	21.92	20.47	21.49	122532
2015-09-18	21.23	22.00	20.88	21.99	207453
2015-09-21	22.08	22.48	20.66	21.15	94552
2015-09-22	21.40	22.00	20.97	21.40	150681
2015-09-23	21.51	21.85	20.89	21.29	108226
2015-09-24	21.20	21.66	20.45	21.63	122431
2015-09-25	21.89	21.99	19.97	20.08	156661
2015-09-28	20.06	20.06	17.49	17.68	208241
2015-09-29	17.53	17.90	16.15	16.65	106416
2015-09-30	16.94	17.36	16.24	17.28	195331
2015-10-01	17.23	17.61	16.22	16.79	178629
2015-10-02	16.61	18.66	16.47	18.65	148011
2015-10-05	18.90	19.41	18.12	18.43	163213
2015-10-06	18.46	18.82	17.11	18.52	177872
2015-10-07	18.67	20.10	18.17	20.07	164485
2015-10-08	19.88	20.44	19.07	20.04	96689
2015-10-09	20.11	21.27	20.11	20.70	460972
2015-10-12	20.82	21.01	20.16	20.52	111522
2015-10-13	20.45	20.81	19.97	20.13	97139
2015-10-14	20.26	20.44	18.41	18.63	114963
2015-10-15	18.56	20.06	18.33	19.43	183336
2015-10-16	19.56	19.67	18.99	19.40	72934
2015-10-19	19.27	19.75	18.45	19.27	198450
2015-10-20	19.32	19.57	18.15	18.53	209128
2015-10-21	18.65	19.40	16.89	17.18	246122
2015-10-22	17.23	18.01	16.60	17.00	114095
2015-10-23	17.21	17.25	15.77	15.85	166158
2015-10-26	15.73	18.20	15.15	17.18	279327
2015-10-27	17.15	17.15	15.95	16.39	166136
2015-10-28	16.49	17.62	16.49	17.49	157987
2015-10-29	17.49	17.90	16.82	16.93	90674
2015-10-30	16.80	17.05	16.27	16.38	48887
2015-11-02	16.36	17.63	16.36	17.31	63027
2015-11-03	17.30	17.93	17.13	17.57	133958
2015-11-04	17.58	18.45	17.37	18.22	84081
2015-11-05	18.19	18.25	17.35	18.01	58903
2015-11-06	17.96	19.45	17.25	19.12	61062
2015-11-09	19.00	19.40	18.52	19.12	81159
2015-11-10	19.08	19.37	18.54	19.25	68757
2015-11-11	19.25	19.45	18.56	19.27	70442
2015-11-12	16.90	19.99	15.13	18.10	215544
2015-11-13	19.88	19.88	18.09	18.42	74373
2015-11-16	18.47	18.47	17.44	18.16	86150
2015-11-17	18.28	18.59	17.70	17.81	87734
2015-11-18	17.92	18.03	17.15	17.95	116179
2015-11-19	17.85	17.87	16.92	17.01	104238
2015-11-20	17.12	17.79	16.76	17.25	281158
2015-11-23	17.17	18.33	17.05	18.23	59364
2015-11-24	18.02	18.70	18.02	18.48	39196
2015-11-25	18.38	19.55	18.38	19.54	59711
2015-11-27	19.50	20.33	17.99	19.92	116713
2015-11-30	20.13	20.15	17.37	19.56	143431
2015-12-01	19.68	20.54	18.01	20.26	81057
2015-12-02	19.94	20.98	19.49	20.36	107965
2015-12-03	20.32	20.51	18.68	19.05	64266
2015-12-04	19.25	19.25	17.91	19.00	94622
2015-12-07	19.02	20.17	17.79	17.95	102584
2015-12-08	17.75	18.71	17.30	18.50	60390
2015-12-09	18.44	18.44	17.27	17.69	92265
2015-12-10	17.71	18.19	17.45	18.04	70608
2015-12-11	17.86	18.89	17.86	18.56	70791
2015-12-14	18.64	19.42	18.39	19.18	117445
2015-12-15	19.30	20.50	19.30	19.91	127174
2015-12-16	19.99	20.08	19.40	20.00	165757
2015-12-17	20.00	20.00	19.15	19.50	171387
2015-12-18	19.51	20.30	19.10	19.61	970923
2015-12-21	19.89	20.73	19.52	19.89	66930
2015-12-22	20.13	20.17	18.23	18.73	115486
2015-12-23	18.85	19.21	18.07	18.93	45158
2015-12-24	19.00	19.19	18.42	19.02	35579
2015-12-28	18.91	19.69	18.35	18.77	65275
2015-12-29	18.86	19.85	18.50	19.81	129618
2015-12-30	19.86	20.18	19.17	19.20	70657
2015-12-31	19.09	19.69	18.09	18.12	82688
2016-01-04	17.58	17.77	16.75	17.22	115493
2016-01-05	17.90	17.90	16.27	16.46	135242
2016-01-06	16.30	16.33	14.80	14.96	190789
2016-01-07	12.36	12.36	9.17	10.09	1090012
2016-01-08	11.06	11.29	10.11	10.72	3255841
2016-01-11	10.71	10.83	10.00	10.31	496514
2016-01-12	10.40	10.81	10.01	10.55	306732
2016-01-13	10.65	10.72	9.70	9.85	349724
2016-01-14	9.92	10.65	9.43	10.52	434085
2016-01-15	10.32	11.03	10.11	10.55	692581
2016-01-19	10.75	10.98	10.15	10.80	337026
2016-01-20	10.49	10.96	10.29	10.77	384021
2016-01-21	10.82	11.14	10.49	10.77	196409
2016-01-22	11.00	11.87	10.73	11.75	259852
2016-01-25	11.69	12.27	11.26	11.55	203544
2016-01-26	11.57	11.68	10.90	11.41	156460
2016-01-27	11.34	11.40	10.36	10.53	247865
2016-01-28	10.72	10.92	9.80	10.09	551425
2016-01-29	10.16	10.74	9.91	10.41	1249795
2016-02-01	10.40	10.78	10.19	10.57	181723
2016-02-02	10.32	10.46	9.65	9.87	145927
2016-02-03	9.84	9.98	9.13	9.87	344074
2016-02-04	9.80	10.56	9.61	10.10	136043
2016-02-05	9.94	10.03	9.65	9.82	212422
2016-02-08	9.67	9.68	8.86	9.10	289694
2016-02-09	8.96	9.44	8.87	9.16	173761
2016-02-10	9.26	10.00	9.02	9.40	150041
2016-02-11	9.12	9.44	9.03	9.38	176459
2016-02-12	9.49	10.26	9.20	10.22	141221
2016-02-16	10.36	10.69	10.12	10.59	117951
2016-02-17	10.70	11.55	10.54	11.26	194069
2016-02-18	11.29	11.47	10.37	10.45	133893
2016-02-19	10.42	11.02	10.11	10.85	159687
2016-02-22	11.00	11.17	10.81	10.89	112047
2016-02-23	10.82	11.08	10.01	10.04	227848
2016-02-24	9.80	10.51	9.76	10.09	138514
2016-02-25	10.01	10.20	9.62	9.84	122914
2016-02-26	9.91	10.22	9.68	9.94	120461
2016-02-29	9.91	9.91	9.29	9.66	273793
2016-03-01	9.74	10.28	9.48	10.25	210475
2016-03-02	10.20	10.97	9.31	10.25	206248
2016-03-03	10.88	10.96	9.95	10.06	143945
2016-03-04	10.18	10.85	9.03	9.14	207779
2016-03-07	9.01	9.81	9.01	9.54	146598
2016-03-08	9.46	9.60	8.50	9.54	224140
2016-03-09	8.83	9.27	8.13	8.58	172955
2016-03-10	8.53	8.74	7.58	8.58	214710
2016-03-11	8.05	8.88	7.81	8.19	100996
2016-03-14	8.19	8.53	8.12	8.17	32572
2016-03-15	8.11	8.25	7.84	7.89	241592
2016-03-16	7.82	7.93	7.32	7.45	90628
2016-03-17	7.45	7.45	6.84	6.88	175316
2016-03-18	6.94	7.47	6.88	7.17	299229
2016-03-21	7.14	7.86	7.08	7.44	151834
2016-03-22	7.66	8.26	7.66	7.85	160464
2016-03-23	7.85	8.00	7.10	7.19	121714
2016-03-24	7.10	7.48	6.90	7.35	160845
2016-03-28	7.40	7.79	6.97	7.06	416964
2016-03-29	6.91	7.79	6.90	7.50	298906
2016-03-30	7.60	8.10	7.32	7.54	193358
2016-03-31	7.87	8.02	7.41	7.54	312777
2016-04-01	7.67	8.08	7.57	7.78	175487
2016-04-04	7.85	8.27	7.78	7.83	187547
2016-04-05	7.73	7.94	7.39	7.42	208682
2016-04-06	7.43	8.09	7.42	8.08	143710
2016-04-07	7.99	8.31	7.59	7.96	261717
2016-04-08	8.07	8.20	7.79	7.95	147143
2016-04-11	8.02	8.15	7.70	7.76	78895
2016-04-12	7.80	8.00	7.58	7.74	81636
2016-04-13	7.82	8.17	7.66	8.08	105396
2016-04-14	8.09	8.59	8.05	8.26	84493
2016-04-15	8.19	8.38	8.01	8.23	74207
2016-04-18	8.21	8.63	8.14	8.23	72273
2016-04-19	8.29	8.37	7.80	8.07	95532
2016-04-20	8.09	8.24	7.85	8.05	44400
2016-04-21	8.12	8.69	8.05	8.68	133988
2016-04-22	8.76	8.86	8.45	8.85	93051
2016-04-25	8.90	9.04	8.50	8.65	73618
2016-04-26	8.70	8.75	8.26	8.37	86305
2016-04-27	8.41	8.54	8.11	8.24	79586
2016-04-28	8.22	8.31	8.00	8.05	123960
2016-04-29	8.00	8.25	7.92	8.01	94691
2016-05-02	7.94	8.27	7.79	8.18	84352
2016-05-03	8.08	8.93	8.08	8.31	106888
2016-05-04	8.18	8.22	7.72	7.75	107662
2016-05-05	7.86	7.87	7.55	7.64	88604
2016-05-06	7.63	7.71	7.23	7.27	82807
2016-05-09	7.24	7.78	7.12	7.66	65225
2016-05-10	7.15	7.40	6.85	7.25	159746
2016-05-11	7.23	7.37	6.93	6.99	68674
2016-05-12	7.06	7.06	6.36	6.48	171400
2016-05-13	6.46	6.79	6.39	6.79	89247
2016-05-16	6.87	7.32	6.87	7.30	84843
2016-05-17	7.28	7.56	7.09	7.17	93840
2016-05-18	7.13	7.73	7.10	7.67	65562
2016-05-19	7.63	7.85	7.35	7.52	56153
2016-05-20	7.59	7.90	7.52	7.86	67492
2016-05-23	7.85	8.32	7.78	7.96	59937
2016-05-24	8.48	8.48	8.04	8.38	73750
2016-05-25	8.45	8.83	8.33	8.80	76447
2016-05-26	8.78	8.88	8.55	8.70	60818
2016-05-27	8.78	9.04	8.70	8.85	55308
2016-05-31	8.96	9.23	8.86	9.15	128115
2016-06-01	9.07	9.18	8.97	9.16	84259
2016-06-02	9.13	9.37	9.01	9.27	62768
2016-06-03	9.26	9.26	8.72	9.03	83233
2016-06-06	9.06	9.60	8.98	9.59	185311
2016-06-07	9.66	9.81	8.98	9.01	133681
2016-06-08	9.03	9.32	8.78	9.19	74939
2016-06-09	9.10	9.42	8.61	8.66	79502
2016-06-10	8.52	8.71	8.04	8.23	113471
2016-06-13	8.23	8.99	8.08	8.69	129202
2016-06-14	8.71	9.04	8.51	8.76	74343
2016-06-15	8.77	9.01	8.35	8.40	98957
2016-06-16	8.35	8.66	8.22	8.64	126776
2016-06-17	8.66	8.66	7.98	8.13	210006
2016-06-20	8.31	8.53	8.20	8.46	90841
2016-06-21	8.47	8.47	7.96	8.13	61169
2016-06-22	8.13	8.25	7.65	7.88	129452
2016-06-23	8.04	8.30	7.89	8.27	85052
2016-06-24	7.76	8.22	7.75	8.04	754834
2016-06-27	7.89	8.13	7.71	7.78	107797
2016-06-28	7.94	8.42	7.73	8.27	95546
2016-06-29	8.43	8.55	8.25	8.45	107029
2016-06-30	8.46	8.75	8.45	8.73	67248
2016-07-01	8.68	8.99	8.66	8.93	61265
2016-07-05	8.81	8.82	8.42	8.59	55852
2016-07-06	8.46	8.90	8.44	8.88	41334
2016-07-07	8.89	9.08	8.89	9.05	45721
2016-07-08	9.06	9.35	8.97	9.26	67248
2016-07-11	9.33	9.50	9.17	9.35	35016
2016-07-12	9.47	9.57	9.32	9.39	48006
2016-07-13	9.49	9.52	8.94	8.96	36737
2016-07-14	9.12	9.12	8.67	8.75	86081
2016-07-15	8.89	10.89	8.85	9.99	722415
2016-07-18	10.00	10.14	9.62	9.97	199649
2016-07-19	9.96	10.26	9.48	9.73	211985
2016-07-20	9.76	9.97	9.50	9.93	45695
2016-07-21	10.07	11.07	10.05	10.55	249695
2016-07-22	10.71	10.86	10.46	10.60	202916
2016-07-25	10.61	10.71	10.19	10.38	192106
2016-07-26	10.35	10.70	10.18	10.66	323608
2016-07-27	10.69	10.89	10.51	10.80	129504
2016-07-28	10.80	10.86	10.54	10.62	106512
2016-07-29	10.58	10.75	10.38	10.68	110000
2016-08-01	10.80	10.90	10.46	10.50	107644
2016-08-02	10.55	10.69	10.28	10.44	58086
2016-08-03	10.44	10.48	10.25	10.44	70953
2016-08-04	10.47	10.59	10.24	10.29	62276
2016-08-05	10.34	10.49	10.23	10.27	134039
2016-08-08	10.39	10.62	10.20	10.29	77293
2016-08-09	10.18	10.30	9.95	10.20	93544
2016-08-10	10.26	10.34	9.66	9.90	110004
2016-08-11	9.94	10.16	9.77	10.05	77407
2016-08-12	10.06	10.15	10.00	10.08	70252
2016-08-15	10.15	10.44	10.15	10.35	94744
2016-08-16	10.35	10.57	10.24	10.35	274961
2016-08-17	10.36	10.48	10.00	10.34	112674
2016-08-18	10.27	10.54	10.27	10.42	57843
2016-08-19	10.40	10.40	9.85	9.90	125002
2016-08-22	9.98	10.28	9.86	10.06	112592
2016-08-23	10.18	10.20	9.81	10.00	179066
2016-08-24	10.03	10.46	9.47	9.61	270330
2016-08-25	9.64	10.29	9.64	10.06	200947
2016-08-26	10.06	10.42	9.89	10.35	217507
2016-08-29	10.35	10.40	10.07	10.31	181121
2016-08-30	10.26	10.60	10.26	10.50	103810
2016-08-31	10.52	10.60	9.57	9.97	865181
2016-09-01	9.93	10.41	9.77	10.32	250534
2016-09-02	10.32	10.41	9.97	10.23	208736
2016-09-06	10.29	10.73	10.19	10.65	110035
2016-09-07	10.64	10.87	10.55	10.87	113577
2016-09-08	10.86	11.32	10.70	11.30	139170
2016-09-09	11.13	11.22	10.50	10.52	145860
2016-09-12	10.48	10.81	10.21	10.77	124751
2016-09-13	10.67	10.88	10.21	10.47	141766
2016-09-14	10.53	10.96	10.36	10.85	122843
2016-09-15	10.86	11.29	10.71	11.24	171208
2016-09-16	11.24	11.30	11.00	11.20	418255
2016-09-19	11.23	11.34	11.04	11.22	105407
2016-09-20	11.34	11.64	11.29	11.42	165520
2016-09-21	11.43	11.99	11.35	11.97	172614
2016-09-22	12.00	12.00	11.41	11.83	117037
2016-09-23	11.84	12.54	11.69	12.31	123844
2016-09-26	12.23	12.42	12.14	12.27	152691
2016-09-27	12.23	13.29	12.22	13.02	368041
2016-09-28	13.02	13.14	12.75	12.90	282482
2016-09-29	12.90	12.98	12.40	12.53	180647
2016-09-30	12.49	13.00	12.42	12.94	494394
2016-10-03	12.79	12.97	12.18	12.92	152240
2016-10-04	12.92	13.19	12.85	13.02	128382
2016-10-05	13.10	13.88	12.98	13.83	255245
2016-10-06	13.73	14.13	13.63	13.77	195905
2016-10-07	13.74	13.85	13.22	13.49	91489
2016-10-10	13.62	14.90	13.62	14.75	282664
2016-10-11	14.57	15.24	14.13	14.91	397444
2016-10-12	14.90	14.98	13.61	13.74	173034
2016-10-13	13.57	14.15	13.13	13.63	135063
2016-10-14	13.78	14.16	12.81	12.83	139084
2016-10-17	12.85	12.95	12.50	12.65	117228
2016-10-18	12.85	13.40	12.80	13.25	196502
2016-10-19	13.20	13.45	13.00	13.35	113470
2016-10-20	13.35	13.65	12.85	13.60	82198
2016-10-21	13.45	13.80	13.10	13.20	113476
2016-10-24	13.40	14.15	13.26	13.90	146196
2016-10-25	13.80	14.00	13.70	13.75	98263
2016-10-26	13.70	14.00	13.45	13.45	96219
2016-10-27	13.60	13.95	12.95	13.05	90772
2016-10-28	12.90	13.20	12.60	12.65	66952
2016-10-31	12.65	12.75	12.30	12.30	81871
2016-11-01	12.35	13.00	12.35	12.70	88278
2016-11-02	12.55	12.80	11.85	11.90	81146
2016-11-03	12.10	12.75	10.55	12.35	135761
2016-11-04	12.25	12.75	12.15	12.70	123371
2016-11-07	13.00	13.18	12.73	12.95	111274
2016-11-08	12.80	13.25	12.80	13.05	105302
2016-11-09	13.45	14.60	13.45	14.05	393563
2016-11-10	14.45	14.90	13.95	14.45	523339
2016-11-11	14.60	16.20	14.20	15.95	467915
2016-11-14	16.10	16.10	14.85	15.50	242022
2016-11-15	15.45	15.55	14.90	15.25	333216
2016-11-16	15.15	15.45	14.65	14.90	109614
2016-11-17	15.00	15.45	14.85	15.40	83158
2016-11-18	15.45	15.55	14.70	15.35	168359
2016-11-21	15.65	15.65	15.15	15.40	141396
2016-11-22	15.50	15.55	14.90	15.20	93131
2016-11-23	15.05	15.55	14.56	15.55	162728
2016-11-25	15.50	15.65	15.28	15.50	96747
2016-11-28	15.55	15.60	15.20	15.25	110845
2016-11-29	15.40	16.13	14.87	15.85	114312
2016-11-30	15.95	16.05	14.35	14.80	261852
2016-12-01	14.80	15.30	13.65	14.10	144066
2016-12-02	14.05	15.05	13.40	14.80	96534
2016-12-05	15.00	15.30	14.55	15.25	141447
2016-12-06	15.15	16.25	15.15	16.05	126273
2016-12-07	15.85	15.95	15.20	15.40	118112
2016-12-08	15.35	15.90	14.95	15.90	132422
2016-12-09	15.95	16.30	14.70	14.95	201437
2016-12-12	14.70	15.15	14.45	15.00	116081
2016-12-13	15.20	15.45	14.88	14.95	70043
2016-12-14	15.05	15.05	14.40	14.65	91230
2016-12-15	14.65	14.98	14.35	14.65	150182
2016-12-16	14.60	14.95	14.35	14.60	343258
2016-12-19	14.50	14.70	14.20	14.30	137012
2016-12-20	14.40	14.53	14.10	14.45	138909
2016-12-21	14.40	14.40	13.55	13.60	75007
2016-12-22	13.60	13.75	13.40	13.40	94920
2016-12-23	13.40	14.60	13.40	14.60	62540
2016-12-27	14.50	15.00	14.35	14.60	68672
2016-12-28	14.60	14.85	14.15	14.45	208074
2016-12-29	14.55	14.85	14.10	14.50	292989
2016-12-30	14.55	14.70	14.10	14.20	128740
2017-01-03	14.30	14.60	14.05	14.55	89840
2017-01-04	14.60	14.95	14.28	14.45	313360
2017-01-05	14.25	14.25	12.85	12.95	841144
2017-01-06	12.95	14.10	12.95	13.85	352310
2017-01-09	13.95	13.95	13.30	13.70	297012
2017-01-10	13.70	14.30	13.35	14.25	133459
2017-01-11	14.10	14.50	13.85	14.10	204992
2017-01-12	14.05	14.10	13.40	13.90	141147
2017-01-13	14.00	14.75	14.00	14.70	103346
2017-01-17	14.55	14.65	13.75	13.80	431168
2017-01-18	13.90	14.25	13.75	14.10	298664
2017-01-19	14.15	14.25	13.80	13.90	176781
2017-01-20	13.95	13.95	13.20	13.40	150758
2017-01-23	13.30	13.40	12.75	12.80	121819
2017-01-24	12.85	12.85	12.00	12.75	187296
2017-01-25	12.80	12.90	12.50	12.55	102095
2017-01-26	12.60	12.68	12.00	12.00	154127
2017-01-27	12.10	12.45	12.00	12.35	77620
2017-01-30	12.35	12.35	11.65	11.70	149204
2017-01-31	11.65	12.25	11.35	12.00	139214
2017-02-01	12.00	12.15	11.70	12.05	100069
2017-02-02	12.00	12.10	11.00	11.20	818812
2017-02-03	11.35	11.80	11.13	11.15	328911
2017-02-06	11.15	11.30	11.00	11.00	216880
2017-02-07	10.95	11.40	10.95	11.05	210834
2017-02-08	10.95	11.50	10.95	11.20	133370
2017-02-09	11.20	11.70	11.18	11.50	263626
2017-02-10	11.60	11.80	11.15	11.15	103696
2017-02-13	11.25	11.30	11.00	11.10	71712
2017-02-14	11.10	11.48	11.00	11.45	81731
2017-02-15	12.00	13.55	11.40	13.00	811102
2017-02-16	13.05	13.90	12.55	13.15	346453
2017-02-17	13.15	13.40	12.95	13.05	269662
2017-02-21	12.90	13.00	12.30	12.85	781184
2017-02-22	12.90	13.33	12.70	13.00	524832
2017-02-23	13.00	14.40	12.88	13.80	325499
2017-02-24	13.90	14.00	13.40	13.50	136802
2017-02-27	13.45	14.40	13.40	13.85	233822
2017-02-28	14.05	14.05	13.50	13.60	177917
2017-03-01	13.70	14.25	13.65	14.20	503035
2017-03-02	14.00	14.95	13.95	14.10	541367
2017-03-03	14.00	14.50	14.00	14.20	236923
2017-03-06	14.05	14.05	13.45	13.80	113295
2017-03-07	13.65	13.75	13.30	13.35	99042
2017-03-08	13.45	13.75	13.40	13.65	146653
2017-03-09	13.60	13.80	13.40	13.50	112466
2017-03-10	13.65	13.75	13.25	13.50	91283
2017-03-13	13.60	13.90	13.50	13.75	83891
2017-03-14	13.70	14.30	13.45	13.95	118474
2017-03-15	14.05	14.45	13.85	14.25	104676
2017-03-16	14.30	14.85	14.15	14.70	142248
2017-03-17	14.60	14.95	14.15	14.95	198538
2017-03-20	14.95	15.40	14.60	14.75	92289
2017-03-21	14.55	14.70	13.15	13.30	146043
2017-03-22	13.40	14.15	13.10	14.10	164059
2017-03-23	14.05	14.05	13.20	13.35	170982
2017-03-24	13.50	13.55	13.15	13.25	82476
2017-03-27	13.15	13.35	12.70	13.35	129511
2017-03-28	13.35	13.45	12.80	13.00	85017
2017-03-29	13.00	13.20	12.75	12.80	101781
2017-03-30	12.85	13.03	12.45	13.00	134688
2017-03-31	13.10	13.10	12.55	12.65	130066
2017-04-03	12.70	12.95	12.25	12.50	255711
2017-04-04	12.40	12.50	11.80	12.10	276906
2017-04-05	12.15	12.40	11.85	12.05	476557
2017-04-06	12.00	12.20	11.50	12.05	224123
2017-04-07	12.05	12.20	11.70	12.10	96269
2017-04-10	12.05	12.10	11.65	11.75	102638
2017-04-11	11.75	11.95	11.40	11.80	105649
2017-04-12	11.80	11.95	11.58	11.80	143013
2017-04-13	11.85	12.15	11.75	12.00	136969
2017-04-17	12.05	12.30	11.80	12.15	336460
2017-04-18	12.15	12.15	11.90	12.05	237865
2017-04-19	12.05	12.36	11.95	12.05	149066
2017-04-20	12.10	12.70	12.05	12.60	90081
2017-04-21	12.60	12.63	12.25	12.50	86505
2017-04-24	12.75	12.75	12.20	12.55	78637
2017-04-25	12.65	13.20	12.60	13.18	111308
2017-04-26	13.15	13.88	12.90	13.75	154808
2017-04-27	13.75	14.10	13.55	13.90	81076
2017-04-28	13.85	13.95	13.15	13.40	88664
2017-05-01	13.40	14.05	13.15	13.95	107950
2017-05-02	13.95	13.95	13.25	13.45	101751
2017-05-03	13.25	13.35	12.90	13.10	147102
2017-05-04	13.25	13.25	12.60	12.70	93566
2017-05-05	12.80	13.13	12.40	12.65	135487
2017-05-08	12.65	12.75	12.15	12.45	106725
2017-05-09	12.45	13.20	12.20	13.05	153374
2017-05-10	13.10	13.10	12.55	12.60	88512
2017-05-11	12.60	12.60	12.10	12.25	200861
2017-05-12	7.75	8.80	7.30	7.45	4378491
2017-05-15	7.65	7.95	7.40	7.50	913664
2017-05-16	7.50	7.60	7.20	7.20	618311
2017-05-17	7.25	7.25	7.00	7.00	712283
2017-05-18	7.00	7.10	6.30	6.40	919924
2017-05-19	6.40	6.40	6.05	6.08	544252
2017-05-22	6.10	6.37	5.90	6.00	749463
2017-05-23	6.05	6.05	5.50	5.65	629222
2017-05-24	5.70	6.00	5.20	5.35	596903
2017-05-25	5.40	5.48	4.95	4.95	602120
2017-05-26	5.00	5.70	4.55	4.60	1235322
2017-05-30	4.60	4.73	4.45	4.60	1234295
2017-05-31	4.65	4.80	4.55	4.70	658290
2017-06-01	4.75	4.80	4.50	4.70	572399
2017-06-02	4.75	5.00	4.55	4.65	1079843
2017-06-05	4.65	4.78	4.50	4.65	417006
2017-06-06	4.60	4.73	4.50	4.55	363593
2017-06-07	4.60	4.65	4.05	4.30	918408
2017-06-08	4.30	4.35	4.25	4.28	236223
2017-06-09	4.25	4.70	4.25	4.50	491291
2017-06-12	4.50	4.93	4.40	4.70	961315
2017-06-13	4.75	4.80	4.55	4.65	486965
2017-06-14	4.65	4.70	4.35	4.65	386144
2017-06-15	4.60	4.65	4.35	4.55	465893
2017-06-16	4.40	4.45	4.20	4.35	667078
2017-06-19	4.35	4.70	4.30	4.65	375824
2017-06-20	4.70	4.85	4.55	4.65	423403
2017-06-21	4.70	4.80	4.55	4.75	351734
2017-06-22	4.75	5.15	4.70	5.00	727046
2017-06-23	5.05	5.45	5.00	5.30	946163
2017-06-26	5.30	5.35	5.05	5.25	247056
2017-06-27	5.30	5.30	4.95	4.95	268287
2017-06-28	4.95	5.25	4.87	5.25	195176
2017-06-29	5.25	5.35	5.00	5.10	179997
2017-06-30	5.10	5.10	4.95	5.10	123744
2017-07-03	5.15	5.30	5.00	5.30	149011
2017-07-05	5.25	5.40	5.10	5.20	259492
2017-07-06	5.20	5.30	5.00	5.10	156974
2017-07-07	5.20	5.45	5.15	5.45	256378
2017-07-10	5.60	6.00	5.50	5.50	359746
2017-07-11	5.45	5.65	5.40	5.50	287191
2017-07-12	5.50	6.10	5.50	5.85	502379
2017-07-13	5.80	5.95	5.65	5.95	263130
2017-07-14	5.95	5.95	5.75	5.75	301640
2017-07-17	5.80	5.90	5.75	5.80	224752
2017-07-18	5.80	5.85	5.40	5.40	205759
2017-07-19	5.45	5.70	5.30	5.30	259742
2017-07-20	5.40	5.60	5.25	5.50	186347
2017-07-21	5.55	5.80	5.40	5.60	175321
2017-07-24	5.65	6.20	5.60	5.95	451250
2017-07-25	6.00	6.10	5.70	5.75	305945
2017-07-26	5.75	5.85	5.60	5.60	121071
2017-07-27	5.70	5.85	5.40	5.45	224609
2017-07-28	5.40	5.50	5.20	5.30	267045
2017-07-31	5.30	5.40	5.20	5.20	173848
2017-08-01	5.25	5.30	4.98	5.10	208782
2017-08-02	5.15	5.15	4.85	5.00	188395
2017-08-03	5.00	5.15	4.40	4.65	321845
2017-08-04	4.60	4.95	4.50	4.80	404651
2017-08-07	4.80	4.85	4.53	4.55	354211
2017-08-08	4.60	4.85	4.28	4.35	267388
2017-08-09	4.45	4.85	4.30	4.70	458723
2017-08-10	4.75	5.25	4.75	4.85	425918
2017-08-11	4.95	5.10	4.85	5.10	210830
2017-08-14	5.10	5.35	5.00	5.10	229278
2017-08-15	5.15	5.15	4.65	4.70	185582
2017-08-16	4.80	4.95	4.65	4.75	226398
2017-08-17	4.70	4.72	4.40	4.45	311382
2017-08-18	4.40	4.75	4.40	4.70	179451
2017-08-21	4.65	5.10	4.58	5.00	776445
2017-08-22	5.00	5.35	4.95	5.30	236930
2017-08-23	5.20	5.42	5.05	5.10	183885
2017-08-24	5.15	5.30	4.95	5.30	161486
2017-08-25	5.35	5.35	5.00	5.05	116575
2017-08-28	5.10	5.20	4.95	5.05	134925
2017-08-29	5.05	5.15	4.85	5.00	286797
2017-08-30	5.00	5.10	4.90	4.95	141863
2017-08-31	5.00	5.20	4.95	5.15	223640
2017-09-01	5.20	5.20	4.85	5.15	169387
2017-09-05	5.10	5.30	5.05	5.10	233698
2017-09-06	5.10	5.65	5.10	5.35	565456
2017-09-07	5.35	5.75	5.20	5.65	341177
2017-09-08	5.70	5.70	5.35	5.65	183855
2017-09-11	5.70	5.95	5.56	5.70	225201
2017-09-12	5.70	5.78	5.20	5.35	326195
2017-09-13	5.35	5.50	5.25	5.45	164321
2017-09-14	5.45	5.55	5.30	5.35	133867
2017-09-15	5.40	5.45	5.25	5.30	542946
2017-09-18	5.35	5.75	5.30	5.55	381705
2017-09-19	5.60	5.65	5.45	5.60	133937
2017-09-20	5.60	5.75	5.40	5.45	203960
2017-09-21	5.50	5.50	5.31	5.40	107917
2017-09-22	5.35	5.40	5.25	5.30	133201
2017-09-25	5.30	5.55	5.30	5.30	219246
2017-09-26	5.40	5.40	4.75	5.30	384914
2017-09-27	5.30	5.65	5.05	5.60	274158
2017-09-28	5.70	5.70	5.40	5.55	132596
2017-09-29	5.60	5.65	5.45	5.60	138247
2017-10-02	5.70	6.40	5.60	6.40	483237
2017-10-03	6.35	6.50	5.75	5.95	437697
2017-10-04	6.05	6.10	5.90	6.05	169127
2017-10-05	6.05	6.15	5.80	5.90	181580
2017-10-06	5.85	5.98	5.55	5.65	188308
2017-10-09	5.65	5.75	5.45	5.50	278078
2017-10-10	5.55	5.65	5.20	5.40	322516
2017-10-11	5.40	5.60	5.25	5.40	2779585
2017-10-12	7.95	8.65	7.30	7.80	26232173
2017-10-13	7.60	7.75	7.20	7.28	3027135
2017-10-16	7.35	7.50	6.25	6.40	2414220
2017-10-17	6.70	6.75	5.45	5.50	2727449
2017-10-18	5.65	5.95	5.35	5.40	1861466
2017-10-19	5.45	5.80	5.30	5.70	1039537
2017-10-20	5.80	5.80	5.45	5.50	444840
2017-10-23	5.50	5.60	5.15	5.25	885039
2017-10-24	5.20	5.35	5.00	5.10	700604
2017-10-25	5.10	5.25	5.05	5.15	389253
2017-10-26	5.10	5.15	4.75	4.85	637959
2017-10-27	4.80	5.05	4.75	5.05	543239
2017-10-30	5.00	5.25	5.00	5.05	550156
2017-10-31	5.05	5.45	5.05	5.35	455345
2017-11-01	5.40	5.55	5.10	5.40	535322
2017-11-02	5.50	5.85	5.45	5.75	592300
2017-11-03	5.85	5.90	5.60	5.80	332935
2017-11-06	5.70	5.85	5.40	5.50	516418
2017-11-07	5.65	5.85	5.45	5.60	546123
2017-11-08	5.70	5.70	5.55	5.65	273120
2017-11-09	5.60	5.80	5.45	5.75	295811
2017-11-10	5.70	5.75	5.41	5.75	441075
2017-11-13	5.80	5.85	5.58	5.65	435402
2017-11-14	5.70	5.70	5.15	5.25	586083
2017-11-15	5.20	5.53	5.15	5.30	273848
2017-11-16	5.35	5.75	5.25	5.60	386532
2017-11-17	5.60	5.75	5.55	5.70	217215
2017-11-20	5.75	5.80	5.55	5.60	255091
2017-11-21	5.90	6.40	5.65	6.30	1617944
2017-11-22	6.30	6.50	6.20	6.40	513506
2017-11-24	6.40	6.50	6.00	6.10	229522
2017-11-27	6.20	6.25	5.95	5.95	290974
2017-11-28	6.30	6.68	6.05	6.45	608174
2017-11-29	6.45	6.60	6.35	6.40	304335
2017-11-30	6.40	6.70	6.35	6.65	580969
2017-12-01	6.80	6.80	6.25	6.55	282979
2017-12-04	6.65	6.70	5.90	6.05	349619
2017-12-05	6.00	6.15	5.75	5.75	246707
2017-12-06	5.80	5.95	5.60	5.85	257785
2017-12-07	5.85	5.95	5.70	5.95	217510
2017-12-08	5.95	6.25	5.95	6.10	216912
2017-12-11	6.40	6.50	5.95	6.00	376966
2017-12-12	6.00	6.10	5.70	5.80	209820
2017-12-13	5.80	6.20	5.76	6.05	193343
2017-12-14	6.05	6.15	5.75	5.85	223694
2017-12-15	5.85	6.04	5.80	5.90	466043
2017-12-18	6.00	6.10	5.75	5.90	672001
2017-12-19	5.90	6.50	5.90	6.35	480249
2017-12-20	6.40	6.50	6.20	6.50	292036
2017-12-21	6.50	6.65	6.50	6.55	183356
2017-12-22	6.55	6.90	6.40	6.85	294644
2017-12-26	6.90	7.05	6.65	6.95	303897
2017-12-27	7.00	7.00	6.86	6.95	238891
2017-12-28	7.00	7.18	6.55	6.65	305553
2017-12-29	6.70	6.98	6.60	6.60	230454
2018-01-02	6.65	7.05	6.55	7.00	341626
2018-01-03	7.40	7.40	6.95	7.15	425264
2018-01-04	7.15	7.20	6.60	7.05	269458
2018-01-05	7.10	7.15	7.00	7.10	297599
2018-01-08	7.05	7.10	6.70	6.85	224942
2018-01-09	6.85	7.10	6.80	7.05	178810
2018-01-10	7.05	7.25	6.95	7.15	293312
2018-01-11	7.10	7.60	7.05	7.40	301979
2018-01-12	7.50	7.58	7.25	7.35	187763
2018-01-16	7.30	7.55	7.00	7.10	303773
2018-01-17	7.25	7.25	6.90	7.15	145856
2018-01-18	7.15	7.23	6.95	7.10	236823
2018-01-19	7.10	7.40	7.05	7.30	275564
2018-01-22	7.30	7.85	7.30	7.60	356263
2018-01-23	7.65	8.10	7.60	7.90	295319
2018-01-24	8.00	8.05	7.43	7.70	264077
2018-01-25	7.80	7.90	7.45	7.85	210161
2018-01-26	7.85	8.05	7.41	7.65	246959
2018-01-29	7.55	7.85	7.55	7.70	233177
2018-01-30	7.60	7.70	7.35	7.45	163929
2018-01-31	7.45	7.45	7.00	7.25	264358
2018-02-01	7.20	7.40	6.90	7.00	277408
2018-02-02	7.00	7.00	6.30	6.40	434508
2018-02-05	6.25	6.75	6.05	6.25	511136
2018-02-06	6.25	6.40	6.00	6.20	358694
2018-02-07	6.20	6.73	6.15	6.60	253272
2018-02-08	6.50	6.50	6.05	6.15	341890
2018-02-09	6.20	6.20	5.50	5.68	481011
2018-02-12	5.80	6.05	5.61	5.70	434726
2018-02-13	5.65	5.85	5.53	5.80	420238
2018-02-14	5.75	6.00	5.60	5.75	376040
2018-02-15	5.85	6.10	5.60	6.00	365510
2018-02-16	6.00	6.15	5.70	5.80	346392
2018-02-20	5.70	6.00	5.70	5.85	310357
2018-02-21	5.90	5.95	5.60	5.60	356625
2018-02-22	5.60	5.75	5.35	5.50	360840
2018-02-23	5.50	5.90	5.50	5.75	262057
2018-02-26	5.85	5.90	5.50	5.80	200740
2018-02-27	5.75	5.90	5.40	5.50	352587
2018-02-28	5.50	5.80	5.35	5.38	343988
2018-03-01	5.35	5.50	5.15	5.35	279144
2018-03-02	5.20	5.50	5.11	5.50	361850
2018-03-05	5.05	5.45	5.02	5.35	325507
2018-03-06	5.40	5.50	5.10	5.35	166825
2018-03-07	5.25	5.60	5.25	5.40	192624
2018-03-08	5.40	5.65	5.15	5.55	234810
2018-03-09	5.55	5.55	5.40	5.45	134842
2018-03-12	5.45	5.75	5.35	5.60	173134
2018-03-13	5.65	5.70	5.50	5.60	135235
2018-03-14	5.60	5.70	5.40	5.55	144073
2018-03-15	5.75	5.85	5.20	5.30	384046
2018-03-16	5.35	5.55	5.25	5.45	562836
2018-03-19	5.55	5.55	5.25	5.35	338834
2018-03-20	5.40	5.65	5.30	5.55	391676
2018-03-21	5.50	5.65	5.40	5.50	160290
2018-03-22	5.45	5.65	5.45	5.60	293431
2018-03-23	5.65	5.70	5.45	5.50	270070
2018-03-26	5.60	5.60	5.40	5.50	189450
2018-03-27	5.55	5.72	5.25	5.25	235493
2018-03-28	5.25	5.45	5.20	5.25	190114
2018-03-29	5.20	5.35	5.05	5.05	508522
2018-04-02	5.05	5.10	4.75	4.95	324490
2018-04-03	4.95	5.10	4.88	5.00	268520
2018-04-04	4.95	5.15	4.90	5.10	266160
2018-04-05	5.20	5.30	5.05	5.15	360522
2018-04-06	5.10	5.30	4.80	4.95	212765
2018-04-09	4.95	5.20	4.93	5.00	206667
2018-04-10	5.10	5.25	5.00	5.15	459337
2018-04-11	5.15	5.28	5.05	5.20	448694
2018-04-12	5.25	5.45	5.15	5.25	422865
2018-04-13	5.25	5.35	5.10	5.25	390746
2018-04-16	5.25	5.25	4.95	5.10	356918
2018-04-17	5.15	5.85	5.05	5.65	778064
2018-04-18	5.65	5.65	5.05	5.08	424095
2018-04-19	5.10	5.15	4.85	4.90	434798
2018-04-20	4.85	5.10	4.80	4.85	420881
2018-04-23	4.85	4.88	4.65	4.65	328018
2018-04-24	4.70	4.83	4.45	4.70	413399
2018-04-25	4.75	4.90	4.65	4.85	132527
2018-04-26	4.85	5.00	4.75	4.95	363949
2018-04-27	4.95	4.95	4.80	4.90	139073
2018-04-30	4.90	4.95	4.75	4.80	142633
2018-05-01	4.80	5.05	4.75	5.00	201518
2018-05-02	4.95	5.15	4.95	5.05	260165
2018-05-03	5.05	5.10	4.95	5.05	171919
2018-05-04	5.00	5.15	5.00	5.05	229949
2018-05-07	5.05	5.10	5.00	5.05	131289
2018-05-08	5.05	5.10	5.00	5.05	106488
2018-05-09	5.00	5.10	4.90	5.05	224989
2018-05-10	5.10	5.35	5.05	5.20	354595
2018-05-11	5.15	5.35	5.10	5.18	318597
2018-05-14	5.20	5.50	5.20	5.45	401057
2018-05-15	5.45	5.70	5.40	5.65	351579
2018-05-16	5.60	5.85	5.60	5.70	181061
2018-05-17	5.70	5.80	5.65	5.75	103895
2018-05-18	5.75	5.90	5.70	5.80	151605
2018-05-21	5.80	5.85	5.45	5.65	202948
2018-05-22	4.95	4.95	4.40	4.55	2723139
2018-05-23	3.90	4.00	3.75	3.90	8776835
2018-05-24	3.90	3.95	3.78	3.80	1603301
2018-05-25	3.80	4.30	3.80	4.15	2352050
2018-05-29	4.25	4.25	3.90	4.00	1100790
2018-05-30	4.05	4.15	3.85	4.03	1130328
2018-05-31	4.05	4.10	3.95	3.98	391632
2018-06-01	4.00	4.05	3.90	4.00	549496
2018-06-04	4.05	4.05	3.88	4.00	469365
2018-06-05	4.00	4.05	3.90	3.93	761802
2018-06-06	3.90	3.95	3.85	3.85	766864
2018-06-07	3.90	3.90	3.80	3.80	812207
2018-06-08	3.80	4.05	3.75	4.05	660772
2018-06-11	4.10	4.11	3.97	4.05	794185
2018-06-12	4.05	4.10	3.90	3.95	503073
2018-06-13	4.00	4.20	3.90	4.03	728333
2018-06-14	4.00	4.13	3.95	4.05	490365
2018-06-15	4.00	4.13	3.95	4.00	1767088
2018-06-18	4.00	4.25	3.92	4.25	690080
2018-06-19	4.25	4.45	4.15	4.25	1230553
2018-06-20	4.25	4.30	3.90	3.95	1329225
2018-06-21	4.00	4.10	3.95	4.10	554354
2018-06-22	4.05	4.20	3.90	4.15	790699
2018-06-25	4.10	4.20	3.85	3.85	740823
2018-06-26	3.90	3.90	3.85	3.90	312516
2018-06-27	3.95	3.98	3.75	3.80	664720
2018-06-28	3.80	3.85	3.60	3.80	316708
2018-06-29	3.80	3.80	3.70	3.70	250138
2018-07-02	3.70	3.75	3.58	3.75	488143
2018-07-03	3.80	4.20	3.75	4.20	847663
2018-07-05	4.15	4.45	4.05	4.20	1292500
2018-07-06	4.20	4.43	4.15	4.30	266079
2018-07-09	4.30	4.40	4.20	4.35	401664
2018-07-10	4.35	4.40	4.30	4.35	397562
2018-07-11	4.30	4.45	4.25	4.35	305304
2018-07-12	4.35	4.45	4.30	4.35	235608
2018-07-13	4.35	4.60	4.30	4.55	613635
2018-07-16	4.50	4.60	4.40	4.53	558798
2018-07-17	4.50	4.65	4.45	4.65	380923
2018-07-18	4.70	4.70	4.30	4.45	750862
2018-07-19	4.45	4.50	4.38	4.40	441226
2018-07-20	4.40	4.50	4.35	4.40	147706
2018-07-23	4.35	4.45	4.20	4.30	196146
2018-07-24	4.35	4.38	4.05	4.10	365265
2018-07-25	4.10	4.18	4.00	4.13	186362
2018-07-26	4.10	4.35	4.06	4.30	237071
2018-07-27	4.30	4.30	3.90	3.90	374151
2018-07-30	3.95	4.10	3.85	3.95	250199
2018-07-31	3.95	4.10	3.90	4.05	142385
2018-08-01	4.00	4.10	3.95	4.00	105671
2018-08-02	3.95	4.00	3.80	3.95	129726
2018-08-03	3.95	4.00	3.80	3.85	271651
2018-08-06	3.80	4.25	3.80	4.20	652855
2018-08-07	4.20	4.30	4.15	4.20	481718
2018-08-08	3.85	4.00	3.80	3.90	445306
2018-08-09	3.90	4.35	3.85	4.25	507986
2018-08-10	4.20	4.30	4.15	4.20	311196
2018-08-13	4.15	4.20	4.00	4.05	249024
2018-08-14	4.10	4.10	4.05	4.10	91739
2018-08-15	4.10	4.10	3.85	3.93	208258
2018-08-16	3.95	4.10	3.81	4.10	334505
2018-08-17	4.05	4.10	3.85	3.95	346869
2018-08-20	3.95	4.20	3.95	4.10	333495
2018-08-21	4.10	4.25	4.08	4.15	250553
2018-08-22	4.15	4.35	4.15	4.20	354611
2018-08-23	4.20	4.30	4.05	4.15	244640
2018-08-24	4.30	4.50	4.20	4.40	455399
2018-08-27	4.60	4.60	4.30	4.40	451967
2018-08-28	4.45	4.50	4.30	4.40	189936
2018-08-29	4.35	4.60	4.35	4.45	309543
2018-08-30	4.45	4.50	4.25	4.30	536890
2018-08-31	4.30	4.40	4.25	4.30	285065
2018-09-04	4.30	4.33	4.15	4.25	234228
2018-09-05	4.20	4.28	4.15	4.15	181938
2018-09-06	4.15	4.18	3.90	3.90	328817
2018-09-07	3.90	4.03	3.85	3.88	598729
2018-09-10	3.85	3.95	3.80	3.80	521513
2018-09-11	3.80	4.00	3.80	3.95	350210
2018-09-12	4.00	4.00	3.80	3.80	366956
2018-09-13	3.95	4.00	3.75	3.80	405449
2018-09-14	3.85	3.95	3.70	3.80	481479
2018-09-17	3.80	3.90	3.75	3.85	206805
2018-09-18	3.90	3.95	3.80	3.90	404749
2018-09-19	3.95	4.25	3.90	4.10	445031
2018-09-20	4.15	4.20	4.10	4.20	146194
2018-09-21	4.15	4.25	4.10	4.15	957991
2018-09-24	4.15	4.40	4.13	4.30	455701
2018-09-25	4.35	4.45	4.27	4.40	309683
2018-09-26	4.40	4.50	4.30	4.45	350591
2018-09-27	4.50	4.50	4.25	4.25	165494
2018-09-28	4.25	4.35	4.20	4.35	185877
2018-10-01	4.42	4.42	4.13	4.16	239234
2018-10-02	4.18	4.20	3.95	4.02	306051
2018-10-03	4.03	4.14	3.90	4.07	271808
2018-10-04	4.05	4.12	3.97	4.05	200468
2018-10-05	4.03	4.14	3.85	3.98	270710
2018-10-08	3.96	4.06	3.85	3.95	154588
2018-10-09	3.96	4.09	3.85	4.00	179303
2018-10-10	3.98	4.08	3.82	3.82	285860
2018-10-11	3.80	3.99	3.72	3.75	296270
2018-10-12	3.85	3.91	3.62	3.70	327828
2018-10-15	3.74	3.79	3.55	3.71	281440
2018-10-16	3.75	3.99	3.73	3.98	238477
2018-10-17	3.97	4.01	3.80	3.93	184245
2018-10-18	3.91	3.97	3.76	3.92	158398
2018-10-19	3.93	4.09	3.84	3.89	167591
2018-10-22	3.90	3.90	3.71	3.75	184387
2018-10-23	3.68	3.87	3.65	3.72	157050
2018-10-24	3.73	3.87	3.51	3.52	386949
2018-10-25	3.50	3.68	3.25	3.45	442500
2018-10-26	3.29	3.30	2.83	2.87	903552
2018-10-29	2.89	3.06	2.89	2.91	341722
2018-10-30	2.90	2.97	2.81	2.91	288222
2018-10-31	2.94	2.95	2.66	2.75	468490
2018-11-01	2.75	3.06	2.70	3.03	519623
2018-11-02	3.05	3.13	2.98	3.04	190499
2018-11-05	3.05	3.16	2.98	3.10	143347
2018-11-06	3.08	3.33	3.08	3.30	185485
2018-11-07	3.29	3.47	3.26	3.43	275842
2018-11-08	3.33	3.34	2.79	3.08	552616
2018-11-09	3.09	3.16	2.95	3.04	172900
2018-11-12	3.02	3.09	2.93	2.95	292703
2018-11-13	2.84	3.11	2.76	2.79	591290
2018-11-14	2.80	2.84	2.53	2.72	313566
2018-11-15	2.71	2.98	2.71	2.93	181965
2018-11-16	2.88	3.10	2.80	2.99	236573
2018-11-19	3.00	3.02	2.70	2.81	169872
2018-11-20	2.78	2.88	2.71	2.83	107776
2018-11-21	2.86	2.98	2.84	2.85	189785
2018-11-23	2.82	2.88	2.79	2.85	123538
2018-11-26	2.85	2.89	2.71	2.79	146571
2018-11-27	2.75	2.75	2.60	2.60	225585
2018-11-28	2.59	2.76	2.56	2.75	154612
2018-11-29	2.75	2.85	2.66	2.74	185686
2018-11-30	2.73	2.78	2.65	2.72	119875
2018-12-03	2.79	2.82	2.69	2.71	153987
2018-12-04	2.70	2.70	2.52	2.56	258220
2018-12-06	2.50	2.50	2.30	2.42	471301
2018-12-07	2.40	2.62	2.30	2.33	303169
2018-12-10	2.34	2.45	2.26	2.44	256182
2018-12-11	2.50	2.58	2.34	2.43	144667
2018-12-12	2.45	2.57	2.40	2.41	419176
2018-12-13	2.42	2.45	2.15	2.19	363095
2018-12-14	2.12	2.18	2.03	2.15	389003
2018-12-17	2.10	2.13	1.80	1.91	847068
2018-12-18	1.93	1.97	1.82	1.90	743650
2018-12-19	1.91	1.95	1.73	1.84	563966
2018-12-20	1.84	1.89	1.67	1.75	789229
2018-12-21	1.74	1.90	1.66	1.68	1642609
2018-12-24	1.66	1.75	1.60	1.66	404579
2018-12-26	1.66	1.80	1.65	1.74	441328
2018-12-27	1.71	1.76	1.68	1.68	544803
2018-12-28	1.69	1.79	1.65	1.76	915147
2018-12-31	1.76	1.92	1.75	1.79	416392
2019-01-02	1.70	2.03	1.70	2.00	330006
2019-01-03	1.99	2.02	1.85	1.88	234920
2019-01-04	1.92	2.09	1.91	2.06	230951
2019-01-07	2.04	2.51	2.02	2.24	340272
2019-01-08	2.25	2.43	2.18	2.34	416068
2019-01-09	2.35	2.44	2.27	2.40	371372
2019-01-10	2.37	2.44	2.29	2.41	319862
2019-01-11	2.40	2.45	2.35	2.41	195160
2019-01-14	2.37	2.39	2.25	2.30	292290
2019-01-15	2.29	2.35	2.26	2.33	243272
2019-01-16	2.32	2.38	2.20	2.23	137279
2019-01-17	2.21	2.34	2.21	2.32	209385
2019-01-18	2.34	2.38	2.19	2.23	179980
2019-01-22	2.20	2.25	2.00	2.03	312782
2019-01-23	2.01	2.13	1.91	1.94	217062
2019-01-24	1.92	2.01	1.86	2.01	227173
2019-01-25	2.03	2.08	2.00	2.02	258324
2019-01-28	2.02	2.09	1.96	1.99	165460
2019-01-29	1.99	2.05	1.96	2.01	96709
2019-01-30	2.00	2.14	2.00	2.10	144002
2019-01-31	2.11	2.20	2.07	2.10	135537
2019-02-01	2.12	2.14	2.08	2.13	118044
2019-02-04	2.10	2.23	2.10	2.18	207002
2019-02-05	2.15	2.30	2.12	2.12	144323
2019-02-06	2.14	2.30	2.14	2.26	255752
2019-02-07	2.24	2.33	2.19	2.33	223517
2019-02-08	2.35	2.50	2.29	2.41	169401
2019-02-11	2.45	2.53	2.35	2.53	174268
2019-02-12	2.53	2.59	2.45	2.54	198230
2019-02-13	2.57	2.74	2.54	2.60	95835
2019-02-14	2.60	2.66	2.51	2.52	197584
2019-02-15	2.55	2.66	2.54	2.61	154835
2019-02-19	2.63	2.66	2.56	2.61	119536
2019-02-20	2.62	2.65	2.54	2.63	112515
2019-02-21	2.61	2.61	2.49	2.55	135392
2019-02-22	2.56	2.71	2.51	2.71	129567
2019-02-25	2.72	2.77	2.60	2.60	178403
2019-02-26	2.61	2.61	2.51	2.57	143777
2019-02-27	2.58	2.69	2.58	2.64	155248
2019-02-28	2.61	2.86	2.61	2.81	264800
2019-03-01	2.87	3.08	2.76	3.03	348838
2019-03-04	3.05	3.10	2.82	2.93	286912
2019-03-05	2.94	3.14	2.89	3.00	218458
2019-03-06	3.03	3.03	2.84	2.85	146136
2019-03-07	2.88	3.32	2.88	3.24	293676
2019-03-08	3.34	3.45	3.05	3.28	369209
2019-03-11	3.32	3.39	3.21	3.29	140780
2019-03-12	3.30	3.36	3.25	3.26	185904
2019-03-13	3.29	3.32	3.25	3.25	146749
2019-03-14	3.25	3.38	3.25	3.34	259314
2019-03-15	3.34	3.39	3.26	3.31	333391
2019-03-18	3.30	3.37	3.28	3.28	145942
2019-03-19	3.27	3.31	3.26	3.27	114956
2019-03-20	3.28	3.43	3.25	3.31	175908
2019-03-21	3.29	3.39	3.26	3.28	140485
2019-03-22	3.21	3.45	3.20	3.35	267527
2019-03-25	3.31	3.37	3.25	3.28	207546
2019-03-26	3.29	3.34	2.98	3.03	174518
2019-03-27	3.02	3.07	2.86	2.87	122552
2019-03-28	2.85	2.90	2.75	2.75	95441
2019-03-29	2.78	2.90	2.78	2.80	88947
2019-04-01	2.82	2.96	2.73	2.91	108594
2019-04-02	2.96	3.18	2.90	3.01	163490
2019-04-03	3.04	3.25	2.95	2.98	154419
2019-04-04	2.99	3.15	2.98	3.07	102304
2019-04-05	3.10	3.30	3.04	3.27	208054
2019-04-08	3.58	3.64	3.35	3.54	463349
2019-04-09	3.50	3.58	3.41	3.45	191626
2019-04-10	3.45	3.74	3.42	3.68	635588
2019-04-11	3.72	3.90	3.64	3.65	477294
2019-04-12	3.70	3.82	3.61	3.73	396160
2019-04-15	3.76	3.81	3.38	3.54	208742
2019-04-16	3.58	3.64	3.43	3.62	178324
2019-04-17	3.60	3.65	3.32	3.46	289827
2019-04-18	3.43	3.52	3.29	3.38	490357
2019-04-22	3.38	3.40	3.32	3.39	100191
2019-04-23	3.40	3.59	3.33	3.54	237567
2019-04-24	3.53	3.54	3.23	3.30	331823
2019-04-25	3.31	3.39	3.25	3.32	83353
2019-04-26	3.33	3.47	3.25	3.45	82056
2019-04-29	3.41	3.52	3.40	3.46	86833
2019-04-30	3.46	3.48	3.36	3.40	140936
2019-05-01	3.39	3.40	3.27	3.30	97146
2019-05-02	3.27	3.38	3.20	3.28	95890
2019-05-03	3.31	3.45	3.31	3.41	128780
2019-05-06	3.33	3.50	3.31	3.41	99064
2019-05-07	3.35	3.47	3.35	3.41	156551
2019-05-08	3.32	3.43	3.24	3.25	97525
2019-05-09	3.21	3.27	3.15	3.23	101674
2019-05-10	3.24	3.28	3.17	3.27	66339
2019-05-13	3.24	3.24	2.95	2.99	201177
2019-05-14	2.96	3.19	2.96	3.15	136043
2019-05-15	3.10	3.21	3.07	3.13	54874
2019-05-16	3.13	3.21	3.01	3.08	81625
2019-05-17	3.05	3.07	2.96	2.99	114146
2019-05-20	2.96	3.16	2.83	2.88	96858
2019-05-21	2.90	3.03	2.87	2.92	67347
2019-05-22	2.89	2.97	2.77	2.81	54569
2019-05-23	2.78	2.87	2.67	2.73	260074
2019-05-24	2.74	2.86	2.74	2.81	72138
2019-05-28	2.81	2.86	2.68	2.68	202522
2019-05-29	2.65	2.71	2.62	2.65	89923
2019-05-30	2.66	2.75	2.54	2.55	119548
2019-05-31	2.52	2.76	2.46	2.73	215453
2019-06-03	2.75	2.82	2.57	2.60	80906
2019-06-04	2.52	2.72	2.52	2.70	141311
2019-06-05	2.66	2.68	2.57	2.57	65975
2019-06-06	2.58	2.68	2.53	2.65	80108
2019-06-07	2.65	2.65	2.53	2.58	116094
2019-06-10	2.60	2.79	2.60	2.62	74583
2019-06-11	2.64	2.76	2.56	2.62	112571
2019-06-12	2.60	2.79	2.60	2.65	103505
2019-06-13	2.67	2.79	2.67	2.74	71147
2019-06-14	2.72	2.79	2.64	2.66	49120
2019-06-17	2.67	2.73	2.44	2.49	274005
2019-06-18	2.50	2.57	2.35	2.51	694624
2019-06-19	2.53	2.61	2.52	2.55	84488
2019-06-20	2.55	2.63	2.53	2.60	167408
2019-06-21	2.55	2.62	2.52	2.59	173010
2019-06-24	2.58	2.62	2.52	2.54	66144
2019-06-25	2.56	2.58	2.44	2.51	77747
2019-06-26	2.52	2.54	2.45	2.50	120522
2019-06-27	2.50	2.60	2.50	2.53	108577
2019-06-28	2.53	2.70	2.53	2.69	656066
2019-07-01	2.75	2.78	2.64	2.75	68187
2019-07-02	2.75	2.76	2.65	2.67	74215
2019-07-03	2.75	2.79	2.66	2.68	44636
2019-07-05	2.67	2.75	2.66	2.70	50383
2019-07-08	2.69	2.74	2.56	2.57	85286
2019-07-09	2.56	2.65	2.56	2.61	168355
2019-07-10	2.61	2.67	2.57	2.63	75214
2019-07-11	2.63	2.67	2.55	2.58	75864
2019-07-12	2.56	2.60	2.51	2.54	89753
2019-07-15	2.53	2.60	2.50	2.54	36586
2019-07-16	2.55	2.62	2.54	2.59	105851
2019-07-17	2.59	2.64	2.57	2.60	37941
2019-07-18	2.60	2.61	2.50	2.57	87603
2019-07-19	2.53	2.56	2.47	2.50	60664
2019-07-22	2.50	2.51	2.33	2.38	135103
2019-07-23	2.38	2.40	2.27	2.28	116250
2019-07-24	2.26	2.39	2.25	2.37	84287
2019-07-25	2.39	2.48	2.31	2.37	115692
2019-07-26	2.39	2.43	2.36	2.38	94981
2019-07-29	2.36	2.45	2.35	2.41	72157
2019-07-30	2.40	2.50	2.40	2.46	116416
2019-07-31	2.45	2.50	2.41	2.41	121954
2019-08-01	2.41	2.52	2.38	2.42	78101
2019-08-02	2.41	2.43	2.27	2.34	81092
2019-08-05	2.28	2.34	2.19	2.20	129838
2019-08-06	2.23	2.30	2.16	2.26	55663
2019-08-07	2.25	2.34	2.21	2.24	61688
2019-08-08	2.25	2.44	2.25	2.34	94408
2019-08-09	2.28	2.37	2.28	2.28	81303
2019-08-12	2.30	2.35	2.25	2.25	74037
2019-08-13	2.26	2.38	2.26	2.34	59759
2019-08-14	2.29	2.31	2.22	2.22	99447
2019-08-15	2.23	2.29	2.10	2.15	155774
2019-08-16	2.17	2.50	2.17	2.47	196137
2019-08-19	2.59	3.06	2.55	2.97	899294
2019-08-20	3.10	3.33	2.97	3.14	1019596
2019-08-21	3.17	3.50	2.97	3.43	871030
2019-08-22	3.49	3.65	3.40	3.60	674050
2019-08-23	3.62	3.65	3.33	3.52	643395
2019-08-26	3.52	3.90	3.45	3.66	980765
2019-08-27	3.73	3.90	3.60	3.69	679714
2019-08-28	3.67	3.81	3.60	3.67	327213
2019-08-29	3.75	3.76	3.48	3.51	617036
2019-08-30	3.46	3.52	3.22	3.40	470079
2019-09-03	4.01	5.95	3.77	5.82	19392964
2019-09-04	5.38	5.59	4.72	4.96	4920778
2019-09-05	4.91	5.33	4.85	5.01	1774578
2019-09-06	5.05	5.20	4.77	4.87	1840955
2019-09-09	5.12	5.79	4.92	5.62	3353380
2019-09-10	5.68	6.15	5.40	6.04	2638146
2019-09-11	6.00	6.10	5.42	5.80	2145018
2019-09-12	6.10	6.78	5.21	6.28	5693661
2019-09-13	5.62	5.80	5.11	5.31	3097327
2019-09-16	5.23	5.49	4.92	5.04	1605183
2019-09-17	4.99	5.04	4.66	4.68	1297637
2019-09-18	4.75	5.08	4.52	4.88	1353856
2019-09-19	4.88	4.92	4.69	4.88	662890
2019-09-20	4.86	5.22	4.80	5.17	1045676
2019-09-23	5.20	5.53	5.11	5.44	797628
2019-09-24	5.52	5.55	5.10	5.19	1031332
2019-09-25	5.19	5.46	5.07	5.21	956156
2019-09-26	5.20	5.40	4.82	4.87	531075
2019-09-27	4.85	4.99	4.70	4.84	424205
2019-09-30	4.84	4.84	4.56	4.70	448370
2019-10-01	4.71	4.81	4.54	4.56	924831
2019-10-02	4.51	4.72	4.44	4.63	411919
2019-10-03	4.59	4.67	4.50	4.63	354126
2019-10-04	4.66	4.78	4.50	4.64	305462
2019-10-07	4.53	4.65	4.49	4.55	306969
2019-10-08	4.48	4.58	4.42	4.50	314905
2019-10-09	4.53	4.53	4.16	4.23	552757
2019-10-10	4.23	4.36	4.16	4.27	342707
2019-10-11	4.35	4.77	4.18	4.65	544007
2019-10-14	4.58	4.65	4.38	4.39	399985
2019-10-15	4.40	4.55	4.31	4.41	287883
2019-10-16	4.39	4.54	4.33	4.34	271383
2019-10-17	4.36	4.79	4.36	4.63	775455
2019-10-18	4.60	4.70	4.36	4.52	616922
2019-10-21	4.52	5.01	4.44	4.91	518648
2019-10-22	4.91	5.12	4.87	5.02	384929
2019-10-23	5.02	5.16	4.90	4.96	289878
2019-10-24	4.97	4.97	4.77	4.85	277118
2019-10-25	4.81	5.09	4.78	5.04	194655
2019-10-28	5.04	5.12	4.95	5.01	245986
2019-10-29	4.98	5.12	4.91	5.08	288067
2019-10-30	5.08	5.20	4.95	5.16	307228
2019-10-31	5.12	5.12	4.80	5.00	454085
2019-11-01	5.00	5.12	4.90	5.11	737164
2019-11-04	5.15	5.50	5.14	5.34	470662
2019-11-05	5.44	5.54	5.22	5.35	506164
2019-11-06	5.35	5.46	5.12	5.15	386410
2019-11-07	5.01	5.58	5.00	5.48	494752
2019-11-08	5.45	5.98	5.41	5.81	493494
2019-11-11	5.75	6.04	5.68	6.02	388885
2019-11-12	6.04	6.20	5.95	6.05	534701
2019-11-13	6.05	6.21	5.95	6.07	366783
2019-11-14	6.09	6.20	6.02	6.15	214610
2019-11-15	6.22	6.22	6.02	6.14	378009
2019-11-18	6.16	6.43	6.05	6.42	512481
2019-11-19	6.49	7.16	6.44	7.08	1461912
2019-11-20	7.00	7.05	6.44	6.85	963932
2019-11-21	6.90	6.93	6.39	6.41	563428
2019-11-22	6.45	6.45	6.19	6.42	337125
2019-11-25	6.40	6.61	6.27	6.38	582804
2019-11-26	6.61	7.72	6.51	7.54	2793643
2019-11-27	7.60	7.69	6.96	7.07	1128650
2019-11-29	7.05	7.53	7.02	7.43	356520
2019-12-02	7.49	7.59	7.10	7.24	886966
2019-12-03	7.30	8.31	6.75	8.05	5006731
2019-12-04	8.05	8.13	6.53	6.82	2304437
2019-12-05	6.90	7.15	6.25	6.80	5250039
2019-12-06	6.90	6.90	6.35	6.53	1030303
2019-12-09	6.52	6.99	6.48	6.83	1202467
2019-12-10	6.85	7.27	6.80	7.26	1463977
2019-12-11	7.25	7.36	7.03	7.17	629289
2019-12-12	7.21	7.30	7.06	7.15	586495
2019-12-13	7.15	7.16	6.84	7.00	689518
2019-12-16	7.00	7.70	6.97	7.60	1364430
2019-12-17	7.59	8.20	7.59	7.93	1643125
2019-12-18	7.92	7.99	7.59	7.82	973524
2019-12-19	7.80	8.37	7.71	8.29	1777645
2019-12-20	8.33	8.49	8.10	8.10	2787343
2019-12-23	8.13	8.28	7.92	8.14	1237398
2019-12-24	8.19	8.19	7.87	7.93	642052
2019-12-26	7.92	7.92	7.36	7.58	886363
2019-12-27	7.58	7.58	7.32	7.45	591753
2019-12-30	7.43	7.62	7.21	7.43	636431
2019-12-31	7.44	7.61	7.42	7.51	681275
2020-01-02	7.59	7.59	7.16	7.35	549003
2020-01-03	7.34	7.36	7.12	7.24	761549
2020-01-06	7.23	7.53	6.97	7.51	692336
2020-01-07	7.51	7.63	7.35	7.62	496425
2020-01-08	7.62	7.67	7.39	7.63	589170
2020-01-09	7.64	7.74	7.49	7.61	421060
2020-01-10	7.62	7.62	7.10	7.13	608128
2020-01-13	7.13	7.27	6.79	6.82	1145612
2020-01-14	6.85	7.50	6.82	7.22	1381542
2020-01-15	7.22	7.35	7.10	7.17	388808
2020-01-16	7.20	7.36	7.12	7.17	231156
2020-01-17	7.23	7.40	7.12	7.14	466995
2020-01-21	7.22	7.28	6.99	7.17	508223
2020-01-22	7.16	7.28	7.07	7.14	1059378
2020-01-23	7.06	7.26	6.97	7.22	421154
2020-01-24	7.28	7.32	7.04	7.09	529588
2020-01-27	7.03	7.54	6.97	7.32	585927
2020-01-28	7.37	7.49	7.16	7.30	383298
2020-01-29	7.32	7.63	7.22	7.23	1100790
2020-01-30	7.21	7.21	6.82	6.91	531412
2020-01-31	6.91	7.20	6.66	7.08	863244
2020-02-03	7.09	7.28	7.04	7.25	849652
2020-02-04	7.31	7.49	7.15	7.34	359097
2020-02-05	7.33	7.47	7.16	7.34	499743
2020-02-06	7.36	7.37	7.09	7.29	695106
2020-02-07	7.30	7.31	6.99	7.18	487024
2020-02-10	7.33	7.58	7.21	7.33	1810714
2020-02-11	7.40	7.65	7.28	7.43	465247
2020-02-12	7.80	8.10	7.59	7.80	1631454
2020-02-13	7.85	7.95	7.41	7.68	722720
2020-02-14	7.64	7.73	7.14	7.20	810185
2020-02-18	7.34	8.07	7.28	7.96	1441221
2020-02-19	8.00	8.30	7.87	8.29	1088393
2020-02-20	8.27	8.82	8.25	8.79	1010280
2020-02-21	8.77	8.79	7.93	8.02	1490670
2020-02-24	7.81	8.14	7.45	7.62	1031366
2020-02-25	7.65	7.78	6.97	6.99	984470
2020-02-26	7.01	7.35	6.73	6.84	978857
2020-02-27	6.60	7.02	6.28	6.68	835389
2020-02-28	6.38	6.95	6.31	6.92	890914
2020-03-02	6.97	7.22	6.80	7.20	884316
2020-03-03	7.19	7.41	6.87	6.95	750261
2020-03-04	7.04	7.29	6.87	6.98	376785
2020-03-05	6.80	6.92	6.38	6.58	1093803
2020-03-06	6.33	6.47	6.04	6.26	909344
2020-03-09	6.04	6.16	5.59	6.10	1236715
2020-03-10	6.31	6.47	5.99	6.24	695462
2020-03-11	6.25	6.27	5.82	5.98	1063454
2020-03-12	5.50	5.78	5.20	5.23	1036373
2020-03-13	5.56	5.81	5.05	5.29	1186019
2020-03-16	4.34	5.00	4.28	4.35	1252220
2020-03-17	4.45	4.98	4.38	4.92	831028
2020-03-18	4.72	4.98	4.22	4.54	779809
2020-03-19	4.55	5.29	4.40	5.01	701097
2020-03-20	4.89	5.65	4.81	5.33	2382844
2020-03-23	5.42	5.85	5.11	5.76	1177601
2020-03-24	6.10	6.30	5.58	5.96	753686
2020-03-25	5.96	6.32	5.58	5.66	857020
2020-03-26	5.71	6.24	5.65	6.00	910002
2020-03-27	5.81	6.05	5.57	5.59	737211
2020-03-30	5.70	5.86	5.51	5.77	687045
2020-03-31	5.76	5.83	5.37	5.69	741572
2020-04-01	5.44	5.67	5.31	5.38	919121
2020-04-02	5.30	5.78	5.24	5.76	614850
2020-04-03	5.72	5.85	5.36	5.75	471936
2020-04-06	6.00	6.00	5.60	5.71	528270
2020-04-07	5.79	5.82	5.36	5.37	447258
2020-04-08	5.46	5.77	5.41	5.71	357208
2020-04-09	5.85	6.17	5.72	6.06	897763
2020-04-13	6.06	6.33	5.91	6.25	422123
2020-04-14	6.50	6.93	6.43	6.84	882251
2020-04-15	7.03	7.03	6.41	6.69	785401
2020-04-16	7.03	7.05	6.72	6.88	803212
2020-04-17	7.20	7.20	6.52	7.04	910787
2020-04-20	6.84	7.08	6.62	6.82	725519
2020-04-21	6.82	6.99	6.51	6.77	1109168
2020-04-22	6.96	7.00	6.78	6.82	453641
2020-04-23	6.84	7.25	6.84	7.14	628899
2020-04-24	7.24	7.55	7.16	7.53	603280
2020-04-27	7.55	7.69	7.31	7.52	708182
2020-04-28	7.66	7.66	7.29	7.45	559537
2020-04-29	7.61	7.80	7.50	7.66	556739
2020-04-30	7.65	7.69	6.56	6.58	929895
2020-05-01	6.69	6.69	5.80	6.44	979363
2020-05-04	6.56	7.05	6.47	6.97	484028
2020-05-05	7.07	7.18	6.83	7.07	646226
2020-05-06	7.04	7.36	7.04	7.22	429047
2020-05-07	7.28	7.47	7.14	7.21	439031
2020-05-08	7.26	7.75	7.03	7.38	633386
2020-05-11	7.34	8.10	7.34	8.07	1345439
2020-05-12	8.13	8.13	7.54	7.58	884040
2020-05-13	7.53	7.67	7.12	7.33	522278
2020-05-14	7.15	7.30	6.88	7.19	489288
2020-05-15	7.16	7.49	6.94	7.42	370895
2020-05-18	7.60	7.82	7.42	7.70	513130
2020-05-19	7.80	8.11	7.65	7.66	1144319
2020-05-20	7.79	8.18	7.66	8.11	1364181
2020-05-21	8.10	8.14	7.45	7.75	536680
2020-05-22	7.76	7.91	7.62	7.86	277540
2020-05-26	8.10	8.33	7.65	7.67	669140
2020-05-27	7.74	7.89	7.12	7.51	495279
2020-05-28	7.52	7.66	7.11	7.20	420278
2020-05-29	7.20	7.43	6.94	7.33	1708498
2020-06-01	7.39	7.51	7.14	7.16	547661
2020-06-02	7.23	7.35	6.90	7.32	553415
2020-06-03	7.27	7.47	6.96	7.00	494056
2020-06-04	7.05	7.13	6.70	6.93	869301
2020-06-05	7.10	7.19	6.72	6.92	583004
2020-06-08	6.97	7.57	6.93	7.35	456534
2020-06-09	7.33	7.51	7.06	7.31	366638
2020-06-10	7.35	7.46	7.09	7.15	305042
2020-06-11	6.80	6.85	6.21	6.22	1383338
2020-06-12	6.34	6.59	6.28	6.59	763428
2020-06-15	6.37	6.61	6.23	6.59	802731
2020-06-16	6.73	6.95	6.58	6.77	604429
2020-06-17	6.78	7.04	6.66	6.89	459490
2020-06-18	6.80	6.95	6.76	6.92	521594
2020-06-19	6.96	7.18	6.80	6.80	3585282
2020-06-22	6.81	7.15	6.60	7.12	693516
2020-06-23	7.15	7.22	6.99	7.01	391217
2020-06-24	6.90	7.16	6.61	6.70	492456
2020-06-25	6.82	7.17	6.72	6.92	908557
2020-06-26	6.84	7.00	6.35	6.39	3458452
2020-06-29	6.75	6.79	6.39	6.58	969521
2020-06-30	6.57	6.93	6.44	6.92	896327
2020-07-01	6.88	6.99	6.68	6.83	656321
2020-07-02	6.85	7.12	6.68	7.02	598225
2020-07-06	7.11	7.19	6.92	7.08	601263
2020-07-07	7.00	7.15	6.92	7.01	474782
2020-07-08	6.97	7.05	6.75	7.05	610229
2020-07-09	7.04	7.14	6.56	6.61	836457
2020-07-10	6.62	6.68	6.42	6.42	423146
2020-07-13	6.44	6.51	6.15	6.18	714631
2020-07-14	6.23	6.40	6.09	6.39	568818
2020-07-15	6.55	6.72	6.32	6.61	543250
2020-07-16	6.54	6.60	6.35	6.55	388190
2020-07-17	6.57	7.06	6.56	6.81	585810
2020-07-20	6.84	7.01	6.77	6.87	337828
2020-07-21	6.95	6.97	6.52	6.88	563580
2020-07-22	6.86	6.93	6.64	6.74	350958
2020-07-23	6.73	6.77	6.52	6.57	280228
2020-07-24	6.54	6.57	6.23	6.32	501428
2020-07-27	6.33	6.54	6.25	6.53	378401
2020-07-28	6.49	6.49	6.11	6.13	468286
2020-07-29	6.16	6.18	5.83	5.87	497646
2020-07-30	5.82	5.92	5.72	5.77	509325
2020-07-31	5.78	5.78	5.46	5.65	777965
2020-08-03	5.71	5.94	5.48	5.93	804696
2020-08-04	5.93	5.94	5.58	5.68	471634
2020-08-05	5.75	5.79	5.61	5.73	1068900
2020-08-06	5.69	5.75	5.42	5.64	568453
2020-08-07	5.60	5.87	5.53	5.78	321226
2020-08-10	5.78	5.91	5.67	5.69	415031
2020-08-11	5.77	5.82	5.56	5.58	420717
2020-08-12	5.63	5.76	5.59	5.73	393257
2020-08-13	5.70	5.78	5.61	5.69	334476
2020-08-14	5.67	5.73	5.58	5.61	321751
2020-08-17	5.63	5.93	5.62	5.91	517342
2020-08-18	5.90	5.91	5.75	5.83	303638
2020-08-19	5.81	5.92	5.72	5.82	281589
2020-08-20	5.75	6.02	5.72	5.95	263768
2020-08-21	5.90	5.97	5.84	5.92	322846
2020-08-24	6.00	6.02	5.61	5.66	437258
2020-08-25	5.65	5.78	5.56	5.77	161166
2020-08-26	5.73	5.82	5.58	5.63	258328
2020-08-27	5.62	5.62	5.42	5.54	421057
2020-08-28	5.53	5.64	5.48	5.63	303892
2020-08-31	5.62	5.80	5.56	5.74	419336
2020-09-01	5.70	5.73	5.38	5.50	520798
2020-09-02	5.46	5.66	5.41	5.62	359918
2020-09-03	5.59	5.86	5.47	5.81	810135
2020-09-04	5.87	5.90	5.50	5.77	659737
2020-09-08	5.74	6.00	5.58	5.90	384716
2020-09-09	5.94	6.07	5.77	5.81	389943
2020-09-10	5.80	6.05	5.80	5.87	454200
2020-09-11	5.91	6.03	5.79	5.89	343583
2020-09-14	6.00	6.26	5.98	6.25	695558
2020-09-15	5.31	6.22	5.25	6.09	1519141
2020-09-16	6.05	6.51	6.04	6.19	1150694
2020-09-17	6.22	6.22	5.79	6.00	927337
2020-09-18	6.06	6.06	5.77	6.06	2109786
2020-09-21	5.98	6.06	5.69	5.73	892654
2020-09-22	5.77	5.89	5.58	5.67	557928
2020-09-23	5.68	5.79	5.52	5.55	636506
2020-09-24	5.52	5.60	5.22	5.32	777005
2020-09-25	5.31	5.52	5.25	5.39	379716
2020-09-28	5.41	5.50	5.29	5.34	300486
2020-09-29	5.36	5.40	5.20	5.29	431617
2020-09-30	5.32	5.42	5.22	5.25	406106
2020-10-01	5.25	5.50	5.25	5.43	388658
2020-10-02	5.28	5.42	5.20	5.26	335828
2020-10-05	5.30	5.64	5.30	5.60	497813
2020-10-06	5.62	5.76	5.55	5.57	353703
2020-10-07	5.60	5.78	5.58	5.74	269612
2020-10-08	5.83	5.88	5.65	5.79	241967
2020-10-09	5.79	5.82	5.52	5.79	187717
2020-10-12	5.80	5.86	5.62	5.65	433519
2020-10-13	5.63	5.68	5.54	5.58	235855
2020-10-14	5.62	5.92	5.57	5.64	316147
2020-10-15	5.53	5.74	5.53	5.72	301454
2020-10-16	5.68	5.91	5.68	5.72	284966
2020-10-19	5.62	5.67	5.43	5.49	347278
2020-10-20	5.50	5.63	5.25	5.28	403217
2020-10-21	5.24	5.34	5.07	5.12	380695
2020-10-22	5.17	5.35	5.01	5.29	966423
2020-10-23	5.34	5.45	5.11	5.16	211704
2020-10-26	5.12	5.26	5.03	5.06	237920
2020-10-27	5.04	5.43	5.01	5.28	458290
2020-10-28	5.13	5.21	5.04	5.06	288625
2020-10-29	5.06	5.29	4.96	5.23	316656
2020-10-30	5.21	5.22	5.06	5.11	341729
2020-11-02	5.12	5.26	5.01	5.19	494773
2020-11-03	5.23	5.43	5.11	5.36	372130
2020-11-04	5.34	5.80	5.34	5.73	469113
2020-11-05	5.70	5.89	5.42	5.76	453835
2020-11-06	5.74	5.74	5.33	5.36	291876
2020-11-09	5.66	5.82	5.54	5.62	374978
2020-11-10	5.77	5.90	5.51	5.84	1119448
2020-11-11	5.91	5.95	5.70	5.78	333849
2020-11-12	5.70	5.83	5.60	5.71	286854
2020-11-13	5.72	5.82	5.62	5.79	281748
2020-11-16	5.92	5.94	5.76	5.83	325521
2020-11-17	5.81	5.85	5.61	5.68	246290
2020-11-18	5.70	5.76	5.61	5.63	223171
2020-11-19	5.63	5.76	5.63	5.71	279252
2020-11-20	5.64	5.67	5.52	5.65	303837
2020-11-23	5.77	6.03	5.62	5.93	645255
2020-11-24	6.02	6.19	5.89	5.96	726302
2020-11-25	5.94	6.08	5.91	6.04	420630
2020-11-27	6.00	6.31	5.99	6.31	338286
2020-11-30	6.29	6.35	6.14	6.30	442622
2020-12-01	6.33	6.38	6.10	6.13	448636
2020-12-02	6.07	6.16	6.00	6.10	246021
2020-12-03	6.10	6.13	6.00	6.04	389909
2020-12-04	6.20	6.41	6.15	6.32	905436
2020-12-07	6.40	6.47	6.17	6.31	523506
2020-12-08	6.26	6.34	6.10	6.32	417078
2020-12-09	6.39	6.40	5.77	5.89	473253
2020-12-10	5.85	5.92	5.77	5.90	517349
2020-12-11	6.80	7.30	6.56	6.68	2317991
2020-12-14	7.17	7.35	6.84	6.88	2724173
2020-12-15	7.01	7.04	6.64	7.01	978926
2020-12-16	7.07	7.19	6.91	7.10	1357842
2020-12-17	7.10	7.16	6.85	7.06	933519
2020-12-18	7.02	7.11	6.87	6.95	2202751
2020-12-21	6.90	7.10	6.75	6.99	624354
2020-12-22	6.94	7.22	6.90	7.01	1100966
2020-12-23	7.05	7.05	6.68	6.94	609226
2020-12-24	6.92	7.03	6.80	6.88	242105
2020-12-28	6.90	6.91	6.76	6.82	572955
2020-12-29	6.83	6.89	6.46	6.60	409824
2020-12-30	6.60	6.81	6.55	6.73	709256
2020-12-31	6.75	6.75	6.44	6.47	323388
2021-01-04	6.51	6.61	6.38	6.47	270519
2021-01-05	6.45	6.60	6.32	6.35	487963
2021-01-06	6.67	6.80	6.41	6.61	698510
2021-01-07	6.67	6.79	6.57	6.75	963484
2021-01-08	6.90	7.36	6.77	7.00	963780
2021-01-11	7.11	7.44	6.96	7.06	563305
2021-01-12	7.06	7.31	7.02	7.12	1283509
2021-01-13	7.09	7.17	6.91	6.94	409777
2021-01-14	6.97	7.07	6.80	6.93	664831
2021-01-15	6.87	6.99	6.78	6.82	407476
2021-01-19	6.83	6.96	6.76	6.83	431522
2021-01-20	6.89	6.95	6.80	6.86	390485
2021-01-21	6.99	7.24	6.83	7.05	1476101
2021-01-22	7.06	7.24	6.95	7.22	741842
2021-01-25	7.22	7.71	7.15	7.69	1598087
2021-01-26	7.65	7.86	7.28	7.36	589376
2021-01-27	7.13	7.28	6.75	6.90	1522839
2021-01-28	6.98	7.12	6.80	6.87	748908
2021-01-29	6.92	7.13	6.73	6.79	887781
2021-02-01	6.88	6.99	6.75	6.96	419086
2021-02-02	7.05	7.08	6.76	7.05	578802
2021-02-03	7.05	7.27	7.00	7.14	411644
2021-02-04	7.23	7.30	7.09	7.14	561779
2021-02-05	7.24	7.39	7.06	7.31	553288
2021-02-08	7.31	7.77	7.31	7.59	780334
2021-02-09	7.62	7.65	7.44	7.49	711990
2021-02-10	7.58	7.63	7.22	7.37	541058
2021-02-11	7.46	7.54	7.11	7.27	398994
2021-02-12	7.23	7.27	7.08	7.23	341137
2021-02-16	7.35	7.43	7.12	7.20	718163
2021-02-17	7.32	7.32	6.95	7.19	1097096
2021-02-18	7.16	7.25	6.94	6.95	562267
2021-02-19	6.99	7.10	6.91	6.95	803605
2021-02-22	6.97	7.00	6.77	6.91	994570
2021-02-23	6.80	6.96	6.66	6.88	837199
2021-02-24	6.96	6.99	6.72	6.83	604813
2021-02-25	6.76	6.94	6.46	6.47	716411
2021-02-26	6.58	6.68	6.31	6.45	752912
2021-03-01	6.64	6.90	6.51	6.87	652208
2021-03-02	6.88	6.97	6.69	6.77	510691
2021-03-03	6.80	7.07	6.73	6.86	804409
2021-03-04	6.80	6.95	6.43	6.66	1430247
2021-03-05	6.70	6.80	6.08	6.67	1581396
2021-03-08	6.87	6.87	6.18	6.26	1031795
2021-03-09	6.33	6.47	6.22	6.34	752523
2021-03-10	6.39	6.52	6.24	6.41	1120228
2021-03-11	6.55	7.03	6.50	7.01	1059882
2021-03-12	6.94	7.01	6.67	6.97	727075
2021-03-15	7.08	7.12	6.84	6.97	769173
2021-03-16	7.00	7.16	6.86	7.00	1009570
2021-03-17	6.93	7.07	6.84	7.06	598255
2021-03-18	7.06	7.10	6.67	6.72	896458
2021-03-19	6.69	7.02	6.69	6.96	3016260
2021-03-22	6.93	7.11	6.87	6.93	722356
2021-03-23	7.06	7.08	6.62	6.74	1702177
2021-03-24	6.76	6.78	6.07	6.14	2988375
2021-03-25	6.09	6.26	5.93	6.15	1946084
2021-03-26	6.18	6.27	5.99	6.25	986562
2021-03-29	6.33	6.35	6.00	6.10	1367247
2021-03-30	6.10	6.26	5.91	6.20	1380858
2021-03-31	6.29	6.72	6.21	6.62	2371177
2021-04-01	6.79	6.96	6.61	6.86	1205881
2021-04-05	7.13	7.74	7.04	7.57	3095319
2021-04-06	8.02	8.35	7.37	7.57	3412974
2021-04-07	7.76	7.85	7.49	7.62	1652020
2021-04-08	7.71	7.93	7.62	7.86	1141319
2021-04-09	7.72	7.79	7.07	7.44	2161918
2021-04-12	7.46	7.46	7.00	7.03	1579380
2021-04-13	7.04	7.20	6.97	7.20	1198135
2021-04-14	7.25	8.17	7.25	7.84	2584580
2021-04-15	7.90	9.23	7.86	8.66	20032496
2021-04-16	8.73	8.95	8.29	8.69	3730195
2021-04-19	8.75	9.15	8.66	8.81	3839220
2021-04-20	8.85	8.91	7.34	8.07	4888189
2021-04-21	8.26	8.27	7.80	8.25	2123775
2021-04-22	8.35	8.44	7.98	8.19	1632640
2021-04-23	8.19	8.44	8.10	8.24	2234829
2021-04-26	8.35	8.78	8.32	8.68	2407947
2021-04-27	8.77	8.95	8.47	8.56	2097658
2021-04-28	8.52	9.10	7.85	8.98	3926202
2021-04-29	8.95	9.01	8.35	8.43	5272197
2021-04-30	7.00	7.52	6.90	7.31	8197591
2021-05-03	7.25	7.33	6.74	6.75	3054322
2021-05-04	6.66	6.90	6.62	6.65	2860525
2021-05-05	6.70	6.86	6.54	6.72	2355118
2021-05-06	6.68	6.74	6.45	6.62	1563723
2021-05-07	6.70	6.90	6.63	6.74	1825401
2021-05-10	6.67	6.71	6.47	6.55	1510973
2021-05-11	6.37	6.91	6.22	6.79	1409484
2021-05-12	6.71	6.94	6.62	6.72	1472374
2021-05-13	6.84	6.84	6.45	6.64	1573983
2021-05-14	6.66	6.84	6.62	6.79	1292601
2021-05-17	6.75	6.88	6.72	6.83	741653
2021-05-18	6.81	6.99	6.70	6.89	812406
2021-05-19	6.80	6.89	6.73	6.83	604547
2021-05-20	7.02	7.78	6.66	6.83	4671413
2021-05-21	6.89	7.09	6.89	6.95	937841
2021-05-24	6.93	6.98	6.84	6.94	978146
2021-05-25	6.99	7.17	6.95	6.96	752579
2021-05-26	7.00	7.18	6.94	7.17	1188497
2021-05-27	7.19	7.29	7.15	7.23	870706
2021-05-28	7.22	7.35	7.15	7.15	633150
2021-06-01	7.18	7.22	7.08	7.15	938928
2021-06-02	7.18	7.23	6.81	6.90	1567749
2021-06-03	6.84	7.02	6.81	6.88	819634
2021-06-04	6.91	6.94	6.72	6.75	707623
2021-06-07	6.80	7.10	6.73	7.01	1221812
2021-06-08	7.06	7.20	6.96	7.16	823219
2021-06-09	7.19	7.36	7.14	7.16	1236558
2021-06-10	7.20	7.33	7.09	7.23	1069871
2021-06-11	7.26	7.67	7.25	7.38	1925914
2021-06-14	7.45	7.58	7.26	7.41	1675233
2021-06-15	7.44	7.47	7.12	7.30	1330167
2021-06-16	7.27	7.37	7.19	7.31	1579579
2021-06-17	7.35	7.50	7.26	7.40	1290746
2021-06-18	7.33	7.41	7.07	7.28	5442003
2021-06-21	7.29	7.32	7.07	7.12	1360911
2021-06-22	7.24	7.24	6.95	7.15	1095474
2021-06-23	7.20	7.37	7.10	7.36	1657559
2021-06-24	7.41	7.86	7.41	7.86	1939865
2021-06-25	7.81	8.21	7.81	8.07	4442210
2021-06-28	8.11	8.19	7.69	7.94	2061256
2021-06-29	7.98	8.01	7.82	7.83	1500876
2021-06-30	7.81	7.84	7.58	7.58	1315964
2021-07-01	7.67	7.96	7.59	7.95	1725797
2021-07-02	8.00	8.14	7.80	7.89	968372
2021-07-06	7.97	8.25	7.85	8.17	1605805
2021-07-07	8.17	8.23	7.87	7.91	1643671
2021-07-08	7.72	7.99	7.66	7.90	1087013
2021-07-09	7.92	8.06	7.79	8.05	824842
2021-07-12	8.05	8.09	7.94	8.01	1035359
2021-07-13	8.02	8.04	7.85	7.87	975579
2021-07-14	7.91	7.96	7.70	7.73	1722711
2021-07-15	7.69	7.71	7.33	7.49	1717373
2021-07-16	7.58	7.64	7.40	7.50	1040048
2021-07-19	7.42	7.72	7.35	7.70	35845999
2021-07-20	2.03	2.15	1.81	2.01	140815630
2021-07-21	1.92	2.03	1.91	1.93	31804822
2021-07-22	1.92	1.93	1.75	1.77	35484388
2021-07-23	1.75	1.76	1.67	1.68	17435575
2021-07-26	1.65	1.67	1.51	1.52	20383591
2021-07-27	1.56	1.68	1.51	1.61	24633726
2021-07-28	1.63	1.75	1.59	1.73	20965534
2021-07-29	1.74	1.78	1.66	1.71	22307286
2021-07-30	1.76	1.92	1.67	1.74	83731690
2021-08-02	1.71	1.76	1.61	1.68	23883185
2021-08-03	1.64	1.69	1.59	1.64	15040252
2021-08-04	1.62	1.69	1.57	1.60	11117308
2021-08-05	1.60	1.67	1.56	1.65	8900175
2021-08-06	1.67	1.69	1.59	1.60	7906611
2021-08-09	1.62	1.63	1.58	1.59	6370955
2021-08-10	1.59	1.61	1.52	1.54	7644126
2021-08-11	1.54	1.57	1.43	1.51	12462508
2021-08-12	1.47	1.54	1.43	1.52	8025279
2021-08-13	1.55	1.56	1.43	1.44	6114011
2021-08-16	1.35	1.53	1.33	1.50	11089024
2021-08-17	1.46	1.48	1.41	1.47	5140557
2021-08-18	1.45	1.46	1.36	1.37	4806925
2021-08-19	1.34	1.39	1.32	1.32	3636211
2021-08-20	1.32	1.40	1.28	1.34	3639393
2021-08-23	1.37	1.45	1.37	1.44	3420129
2021-08-24	1.45	1.48	1.41	1.47	2768101
2021-08-25	1.49	1.49	1.39	1.40	4660941
2021-08-26	1.41	1.46	1.40	1.45	2940350
2021-08-27	1.46	1.49	1.40	1.45	3378684
2021-08-30	1.46	1.47	1.42	1.44	2069540
2021-08-31	1.43	1.46	1.41	1.41	2935882
2021-09-01	1.41	1.47	1.40	1.45	2370233
2021-09-02	1.46	1.47	1.44	1.45	1542853
2021-09-03	1.56	1.58	1.42	1.44	14374511
2021-09-07	1.44	1.46	1.40	1.40	3709950
2021-09-08	1.40	1.42	1.35	1.36	3132306
2021-09-09	1.35	1.39	1.35	1.39	1894748
2021-09-10	1.39	1.44	1.36	1.36	2398133
2021-09-13	1.37	1.37	1.32	1.34	2338237
2021-09-14	1.33	1.35	1.28	1.28	3352878
2021-09-15	1.27	1.30	1.25	1.27	2795003
2021-09-16	1.27	1.35	1.26	1.34	3266727
2021-09-17	1.36	1.36	1.29	1.31	7829129
2021-09-20	1.30	1.34	1.26	1.27	3161502
2021-09-21	1.28	1.32	1.28	1.29	1544183
2021-09-22	1.33	1.33	1.30	1.32	1276916
2021-09-23	1.32	1.36	1.31	1.35	1710134
2021-09-24	1.33	1.35	1.31	1.31	1236817
2021-09-27	1.32	1.35	1.30	1.35	2353046
2021-09-28	1.33	1.34	1.30	1.30	2075269
2021-09-29	1.30	1.31	1.26	1.28	2131298
2021-09-30	1.29	1.33	1.27	1.32	1642462
2021-10-01	1.30	1.37	1.29	1.30	2550435
2021-10-04	1.30	1.40	1.29	1.37	4690799
2021-10-05	1.36	1.37	1.27	1.31	3387381
2021-10-06	1.30	1.30	1.25	1.27	2618113
2021-10-07	1.27	1.29	1.26	1.27	1963089
2021-10-08	1.29	1.29	1.25	1.25	1824026
2021-10-11	1.26	1.30	1.25	1.29	1618222
2021-10-12	1.30	1.34	1.28	1.32	1246320
2021-10-13	1.08	1.15	1.03	1.09	16587584
2021-10-14	1.09	1.17	1.06	1.17	7386635
2021-10-15	1.14	1.17	1.05	1.08	4301076
2021-10-18	1.08	1.08	1.01	1.02	6115137
2021-10-19	1.01	1.05	1.01	1.05	3208217
2021-10-20	1.05	1.11	1.04	1.10	3567008
2021-10-21	1.09	1.20	1.09	1.19	4058602
2021-10-22	1.15	1.15	1.06	1.14	4809383
2021-10-25	1.09	1.19	1.09	1.16	2856479
2021-10-26	1.13	1.16	1.13	1.15	2366052
2021-10-27	1.14	1.17	1.14	1.14	2523344
2021-10-28	1.14	1.23	1.14	1.21	3309722
2021-10-29	1.24	1.25	1.19	1.21	1454657
2021-11-01	1.21	1.25	1.20	1.21	1735564
2021-11-02	1.21	1.23	1.18	1.21	1620900
2021-11-03	1.21	1.25	1.20	1.23	2866994
2021-11-04	1.25	1.30	1.23	1.24	4735035
2021-11-05	1.31	1.32	1.17	1.20	10628527
2021-11-08	1.18	1.24	1.18	1.21	2319626
2021-11-09	1.19	1.22	1.17	1.18	2106458
2021-11-10	1.18	1.22	1.15	1.19	1522628
2021-11-11	1.18	1.20	1.15	1.16	1600984
2021-11-12	1.15	1.15	1.11	1.12	2863293
2021-11-15	1.13	1.18	1.12	1.12	2580548
2021-11-16	1.12	1.12	1.05	1.05	2472170
2021-11-17	1.06	1.08	1.02	1.02	2124082
2021-11-18	1.03	1.06	0.98	0.99	4396843
2021-11-19	0.99	1.03	0.97	1.00	2350233
2021-11-22	0.99	1.00	0.93	0.93	3131246
2021-11-23	0.93	0.97	0.91	0.91	2381896
2021-11-24	0.92	0.95	0.90	0.92	1380765
2021-11-26	0.90	0.92	0.87	0.89	1693527
2021-11-29	0.90	0.91	0.86	0.86	1392443
2021-11-30	0.91	1.31	0.82	1.14	48619041
2021-12-01	1.40	1.66	1.18	1.23	258379940
2021-12-02	1.16	1.79	1.11	1.70	166267670
2021-12-03	1.71	1.92	1.46	1.52	146647510
2021-12-06	1.66	1.75	1.34	1.38	72581342
2021-12-07	1.32	1.53	1.31	1.45	34975885
2021-12-08	1.41	1.48	1.35	1.40	17938341
2021-12-09	1.38	1.71	1.37	1.58	58095367
2021-12-10	1.63	1.70	1.35	1.46	31903504
2021-12-13	1.49	1.53	1.35	1.37	16307837
2021-12-14	1.36	1.36	1.22	1.24	14539586
2021-12-15	1.26	1.26	1.08	1.20	15179764
2021-12-16	1.25	1.26	1.16	1.21	7049644
2021-12-17	1.20	1.28	1.13	1.25	9373737
2021-12-20	1.22	1.29	1.18	1.23	8803705
2021-12-21	1.24	1.26	1.19	1.24	8298822
2021-12-22	1.21	1.21	1.12	1.12	11369564
2021-12-23	1.14	1.25	1.12	1.18	9148423
2021-12-27	1.15	1.16	1.07	1.08	11048184
2021-12-28	1.07	1.14	1.03	1.03	7018877
2021-12-29	1.01	1.08	0.98	1.02	7285691
2021-12-30	1.03	1.22	1.03	1.13	8704163
2021-12-31	1.13	1.18	1.07	1.10	3666587
2022-01-03	1.12	1.20	1.07	1.18	6046677
2022-01-04	1.16	1.18	1.07	1.10	5626897
2022-01-05	1.08	1.12	1.00	1.02	5620777
2022-01-06	1.02	1.04	0.93	0.99	4762131
2022-01-07	1.01	1.03	0.97	1.00	2374521
2022-01-10	1.00	1.02	0.97	1.00	3054723
2022-01-11	0.96	1.03	0.96	1.01	1867409
2022-01-12	1.01	1.02	0.95	0.95	3610539
2022-01-13	0.96	0.99	0.91	0.92	4116521
2022-01-14	0.91	0.94	0.89	0.93	2628672
2022-01-18	0.92	0.92	0.88	0.89	3257325
2022-01-19	0.90	0.92	0.88	0.90	3174768
2022-01-20	0.92	0.94	0.88	0.88	2343865
2022-01-21	0.88	0.89	0.83	0.84	3094516
2022-01-24	0.81	0.84	0.75	0.83	3986883
2022-01-25	0.84	0.88	0.83	0.85	2400805
2022-01-26	0.86	0.87	0.80	0.80	3116360
2022-01-27	0.81	0.82	0.76	0.77	2371493
2022-01-28	0.78	0.80	0.75	0.79	1789140
2022-01-31	0.81	0.86	0.79	0.83	3153008
2022-02-01	0.85	0.86	0.80	0.84	1603075
2022-02-02	0.85	0.86	0.80	0.81	1911040
2022-02-03	0.79	0.80	0.77	0.77	2225868
2022-02-04	0.78	0.81	0.76	0.80	2572767
2022-02-07	0.82	0.83	0.78	0.79	1463119
2022-02-08	0.78	0.79	0.75	0.79	2609924
2022-02-09	0.78	0.81	0.78	0.78	3062010
2022-02-10	0.77	0.79	0.70	0.71	6262553
2022-02-11	0.69	0.72	0.66	0.68	3202089
2022-02-14	0.69	0.70	0.67	0.67	1739944
2022-02-15	0.69	0.74	0.68	0.73	2748502
2022-02-16	0.74	0.74	0.70	0.74	1444724
2022-02-17	0.72	0.74	0.70	0.70	1502041
2022-02-18	0.71	0.71	0.68	0.69	1380400
2022-02-22	0.69	0.71	0.67	0.68	1464810
2022-02-23	0.68	0.70	0.65	0.65	1642544
2022-02-24	0.59	0.71	0.58	0.71	2441836
2022-02-25	0.70	0.79	0.70	0.79	3181941
2022-02-28	0.79	0.80	0.76	0.77	2052873
2022-03-01	0.75	0.82	0.70	0.73	3177285
2022-03-02	0.82	0.96	0.81	0.85	11820853
2022-03-03	0.86	0.99	0.83	0.95	6574235
2022-03-04	0.97	1.03	0.88	0.92	4140856
2022-03-07	0.92	1.00	0.88	0.97	3785430
2022-03-08	0.94	0.97	0.86	0.91	2984235
2022-03-09	0.92	0.95	0.91	0.95	2438304
2022-03-10	0.95	0.96	0.91	0.94	1357731
2022-03-11	0.94	1.00	0.92	0.93	2391895
2022-03-14	0.92	0.95	0.90	0.91	1456669
2022-03-15	0.90	0.92	0.82	0.92	2208866
2022-03-16	0.91	0.97	0.90	0.96	3570104
2022-03-17	0.92	1.08	0.92	1.04	3124885
2022-03-18	1.07	1.09	1.03	1.08	3539690
2022-03-21	1.08	1.10	1.05	1.06	2383113
2022-03-22	1.09	1.13	1.06	1.12	2835334
2022-03-23	1.13	1.16	1.10	1.11	2641170
2022-03-24	1.12	1.13	1.07	1.10	1668301
2022-03-25	1.05	1.13	1.03	1.06	2926558
2022-03-28	1.06	1.10	1.04	1.06	1822808
2022-03-29	1.08	1.08	1.03	1.07	2277858
2022-03-30	1.08	1.10	1.04	1.08	7723043
2022-03-31	1.09	1.12	1.06	1.07	2117620
2022-04-01	1.09	1.10	1.05	1.07	1793705
2022-04-04	1.09	1.38	1.06	1.17	11666322
2022-04-05	1.18	1.19	1.10	1.11	3594494
2022-04-06	1.07	1.15	1.05	1.08	3546121
2022-04-07	1.13	1.13	1.05	1.06	2684427
2022-04-08	1.06	1.07	0.95	0.96	3944780
2022-04-11	0.99	1.00	0.87	0.91	2453363
2022-04-12	0.92	0.93	0.83	0.86	2661293
2022-04-13	0.86	0.93	0.85	0.90	1756691
2022-04-14	0.91	0.91	0.87	0.89	1496832
2022-04-18	0.87	0.89	0.80	0.80	2560348
2022-04-19	0.80	0.81	0.78	0.79	2053972
2022-04-20	0.82	0.82	0.75	0.77	1449019
2022-04-21	0.78	0.79	0.74	0.75	1148295
2022-04-22	0.74	0.77	0.73	0.75	887096
2022-04-25	1.03	1.08	0.91	0.99	42626563
2022-04-26	0.95	0.96	0.87	0.90	6259478
2022-04-27	0.90	0.92	0.85	0.88	3601493
2022-04-28	0.89	0.90	0.84	0.85	3097559
2022-04-29	0.84	0.86	0.81	0.82	2033866
2022-05-02	0.80	0.85	0.78	0.84	2119167
2022-05-03	0.83	0.90	0.83	0.89	3224092
2022-05-04	0.90	0.94	0.85	0.91	2561970
2022-05-05	0.94	0.94	0.81	0.84	2191550
2022-05-06	0.80	0.82	0.76	0.81	3295785
2022-05-09	0.80	0.80	0.71	0.72	2552654
2022-05-10	0.72	0.77	0.70	0.72	1657678
2022-05-11	0.70	0.70	0.58	0.58	3896076
2022-05-12	0.59	0.67	0.59	0.64	2202765
2022-05-13	0.68	0.70	0.64	0.65	2190471
2022-05-16	0.68	0.69	0.64	0.65	1948628
2022-05-17	0.66	0.70	0.65	0.69	1705075
2022-05-18	0.68	0.70	0.66	0.66	1650569
2022-05-19	0.68	0.70	0.66	0.68	2033281
2022-05-20	0.68	0.69	0.62	0.65	1435639
2022-05-23	0.66	0.66	0.62	0.63	1237005
2022-05-24	0.63	0.64	0.58	0.60	2031000
2022-05-25	0.62	0.62	0.59	0.61	1132584
2022-05-26	0.61	0.65	0.60	0.62	2355328
2022-05-27	0.64	0.67	0.60	0.66	1676512
2022-05-31	0.66	0.70	0.63	0.66	1459918
2022-06-01	0.66	0.67	0.61	0.62	1273955
2022-06-02	0.62	0.66	0.61	0.64	1160061
2022-06-03	0.63	0.70	0.63	0.67	2195862
2022-06-06	0.67	0.69	0.63	0.64	2856923
2022-06-07	0.64	0.72	0.63	0.70	4092065
2022-06-08	0.69	0.76	0.69	0.71	1903784
2022-06-09	0.69	0.70	0.66	0.67	1945205
2022-06-10	0.66	0.68	0.60	0.61	2822350
2022-06-13	0.60	0.60	0.52	0.53	3565932
2022-06-14	0.56	0.58	0.50	0.51	2490921
2022-06-15	0.52	0.55	0.50	0.55	2615232
2022-06-16	0.52	0.53	0.49	0.52	2438854
2022-06-17	0.51	0.58	0.51	0.57	4505038
2022-06-21	0.60	0.62	0.55	0.58	5820949
2022-06-22	0.56	0.64	0.55	0.61	3597071
2022-06-23	0.60	0.61	0.57	0.60	7733847
2022-06-24	0.59	0.63	0.59	0.59	12876396
2022-06-27	0.59	0.63	0.57	0.61	3202741
2022-06-28	0.60	0.61	0.57	0.57	1657409
2022-06-29	0.57	0.58	0.56	0.58	1022036
2022-06-30	0.58	0.62	0.57	0.59	6817296
2022-07-01	0.58	0.61	0.58	0.59	1777006
2022-07-05	0.57	0.62	0.57	0.61	1627002
2022-07-06	0.61	0.64	0.60	0.62	1473876
2022-07-07	0.63	0.68	0.61	0.68	2984298
2022-07-08	0.67	0.72	0.67	0.70	2396947
2022-07-11	0.70	0.71	0.65	0.66	1523606
2022-07-12	0.66	0.70	0.63	0.70	2380142
2022-07-13	0.67	0.76	0.64	0.74	2423912
2022-07-14	0.74	0.74	0.69	0.69	1308159
2022-07-15	0.68	0.71	0.65	0.70	3084366
2022-07-18	0.72	0.75	0.67	0.68	2020275
2022-07-19	0.69	0.71	0.67	0.70	799043
2022-07-20	0.69	0.75	0.69	0.74	1727778
2022-07-21	0.75	0.75	0.72	0.72	658369
2022-07-22	0.71	0.74	0.70	0.70	822067
2022-07-25	0.69	0.72	0.67	0.67	976637
2022-07-26	0.67	0.70	0.64	0.68	808412
2022-07-27	0.68	0.70	0.66	0.68	568898
2022-07-28	0.69	0.71	0.66	0.69	1037143
2022-07-29	0.71	0.71	0.67	0.70	734443
2022-08-01	0.69	0.71	0.66	0.67	985031
2022-08-02	0.66	0.73	0.66	0.69	1423488
2022-08-03	0.69	0.80	0.69	0.76	2479310
2022-08-04	0.77	0.86	0.76	0.82	2368941
2022-08-05	0.75	0.87	0.73	0.85	2427264
2022-08-08	0.90	0.92	0.87	0.91	2804707
2022-08-09	0.91	0.91	0.82	0.88	1592628
2022-08-10	0.91	0.92	0.87	0.91	1563372
2022-08-11	0.91	0.93	0.88	0.89	2392857
2022-08-12	0.91	0.94	0.89	0.93	1991414
2022-08-15	0.92	0.97	0.92	0.97	4090872
2022-08-16	0.99	1.02	0.97	1.00	2514689
2022-08-17	1.00	1.16	0.98	1.08	6972095
2022-08-18	1.08	1.08	1.00	1.06	2241260
2022-08-19	1.06	1.06	1.01	1.02	2132508
2022-08-22	0.99	1.02	0.95	1.00	2639736
2022-08-23	1.01	1.02	0.98	1.00	2233906
2022-08-24	1.00	1.06	0.99	1.05	6119662
2022-08-25	1.03	1.09	1.03	1.07	8773288
2022-08-26	1.07	1.07	1.00	1.01	1543994
2022-08-29	1.02	1.02	0.96	1.00	2234412
2022-08-30	1.00	1.00	0.82	0.92	3497884
2022-08-31	0.94	0.97	0.92	0.95	860769
2022-09-01	0.95	0.99	0.90	0.98	2172877
2022-09-02	0.99	1.11	0.98	1.09	19100347
2022-09-06	1.10	1.20	1.09	1.13	5768198
2022-09-07	1.13	1.22	1.12	1.20	6054705
2022-09-08	1.22	1.36	1.21	1.34	9127926
2022-09-09	1.36	1.38	1.23	1.28	5711270
2022-09-12	1.30	1.35	1.20	1.33	4304041
2022-09-13	1.31	1.48	1.30	1.44	12330372
2022-09-14	1.44	1.44	1.32	1.38	3976700
2022-09-15	1.34	1.39	1.33	1.37	1609665
2022-09-16	1.38	1.38	1.30	1.31	4090537
2022-09-19	1.29	1.35	1.25	1.33	1865800
2022-09-20	1.33	1.33	1.27	1.28	1487130
2022-09-21	1.27	1.32	1.24	1.25	2081126
2022-09-22	1.25	1.25	1.18	1.19	2287577
2022-09-23	1.13	1.16	1.09	1.13	3525621
2022-09-26	1.13	1.19	1.10	1.13	1738623
2022-09-27	1.16	1.19	1.13	1.15	1962218
2022-09-28	1.15	1.22	1.14	1.18	2990669
2022-09-29	1.16	1.17	1.11	1.13	2052044
2022-09-30	1.15	1.26	1.14	1.19	3052811
2022-10-03	1.20	1.34	1.16	1.34	4858769
2022-10-04	1.35	1.42	1.33	1.37	4324263
2022-10-05	1.35	1.54	1.33	1.51	4088607
2022-10-06	1.51	1.64	1.50	1.61	4746330
2022-10-07	1.59	1.60	1.50	1.55	2371213
2022-10-10	1.53	1.53	1.38	1.41	3282879
2022-10-11	1.40	1.47	1.35	1.41	1863743
2022-10-12	1.42	1.43	1.36	1.36	1631971
2022-10-13	1.34	1.43	1.30	1.39	1918233
2022-10-14	1.42	1.48	1.38	1.38	2035332
2022-10-17	1.42	1.53	1.41	1.48	2744779
2022-10-18	1.52	1.55	1.49	1.52	1764248
2022-10-19	1.52	1.52	1.37	1.41	2724125
2022-10-20	1.43	1.53	1.41	1.44	1983965
2022-10-21	1.44	1.52	1.38	1.48	2105404
2022-10-24	1.49	1.50	1.42	1.43	1623932
2022-10-25	1.44	1.48	1.34	1.36	3567317
2022-10-26	1.39	1.44	1.34	1.40	2997394
2022-10-27	1.43	1.44	1.35	1.38	2227522
2022-10-28	1.40	1.47	1.36	1.45	2126522
2022-10-31	1.46	1.57	1.45	1.50	3536585
2022-11-01	1.51	1.59	1.51	1.57	2349522
2022-11-02	1.58	1.58	1.47	1.47	2959186
2022-11-03	1.49	1.54	1.42	1.48	2539307
2022-11-04	1.49	1.50	1.43	1.48	2806151
2022-11-07	1.49	1.49	1.23	1.40	5361075
2022-11-08	1.41	1.42	1.30	1.30	3292851
2022-11-09	1.28	1.30	1.18	1.23	4451473
2022-11-10	1.26	1.32	1.21	1.27	4007621
2022-11-11	1.28	1.37	1.23	1.25	6557885
2022-11-14	1.30	1.87	1.25	1.26	33979193
2022-11-15	1.30	1.35	1.16	1.22	14869599
2022-11-16	1.24	2.18	1.18	2.04	3416741
2022-11-17	1.97	1.98	1.56	1.72	129644429
2022-11-18	1.81	2.19	1.76	2.08	82050637
2022-11-21	2.02	2.13	1.94	2.07	24415114
2022-11-22	2.05	2.08	1.84	1.85	15239754
2022-11-23	1.81	1.86	1.76	1.77	7828808
2022-11-25	1.77	1.94	1.73	1.84	6831911
2022-11-28	1.78	1.83	1.73	1.77	7618401
2022-11-29	1.77	1.80	1.64	1.75	8053361
2022-11-30	1.71	1.77	1.67	1.72	4624219
2022-12-01	1.75	1.84	1.71	1.75	5713218
2022-12-02	1.72	1.89	1.68	1.85	7811932
2022-12-05	1.86	1.98	1.84	1.86	5262680
2022-12-06	1.89	1.91	1.79	1.83	4179354
2022-12-07	1.83	1.86	1.77	1.79	3399410
2022-12-08	1.79	1.88	1.76	1.82	3570297
2022-12-09	1.80	1.84	1.76	1.78	3447166
2022-12-12	1.79	2.04	1.75	2.01	10305649
2022-12-13	1.97	2.02	1.90	1.98	5707456
2022-12-14	1.98	2.04	1.91	1.97	6228716
2022-12-15	1.98	2.01	1.92	1.94	5067028
2022-12-16	1.91	2.00	1.82	1.96	8199927
2022-12-19	1.82	1.87	1.70	1.76	9303267
2022-12-20	1.73	1.88	1.73	1.87	5140412
2022-12-21	1.87	2.12	1.82	2.09	7322615
2022-12-22	2.07	2.34	2.05	2.33	10400978
2022-12-23	2.34	2.43	2.17	2.41	8176721
2022-12-27	2.42	2.55	2.28	2.39	10185225
2022-12-28	2.37	2.57	2.26	2.51	6603406
2022-12-29	2.50	2.67	2.14	2.53	35214882
2022-12-30	2.59	2.86	2.53	2.85	13779506
2023-01-03	2.87	2.90	2.63	2.68	10977283
2023-01-04	2.65	2.86	2.63	2.81	6998266
2023-01-05	2.80	2.85	2.71	2.75	4562982
2023-01-06	2.75	2.97	2.67	2.87	6714707
2023-01-09	2.93	3.05	2.71	2.72	6903713
2023-01-10	2.74	2.98	2.70	2.96	7049801
2023-01-11	2.91	3.11	2.86	2.90	6571848
2023-01-12	2.90	2.99	2.82	2.97	3410846
2023-01-13	2.92	3.17	2.92	3.16	6179683
2023-01-17	3.16	3.43	3.10	3.31	7835828
2023-01-18	3.36	3.40	3.20	3.22	5885318
2023-01-19	2.85	3.08	2.68	2.75	15219253
2023-01-20	2.80	3.22	2.76	3.14	10264552
2023-01-23	3.17	3.27	3.06	3.18	5667013
2023-01-24	3.20	3.35	3.15	3.25	5071795
2023-01-25	3.25	3.33	3.17	3.20	5265030
2023-01-26	3.22	3.23	2.85	2.93	10035225
2023-01-27	2.95	2.99	2.82	2.85	5646309
2023-01-30	2.85	2.93	2.78	2.78	3524067
2023-01-31	2.78	3.02	2.78	2.93	5271017
2023-02-01	2.93	3.04	2.89	3.01	3853035
2023-02-02	3.00	3.11	2.90	3.07	4677830
2023-02-03	2.98	3.29	2.97	3.08	8121960
2023-02-06	3.08	3.37	3.07	3.22	5921972
2023-02-07	3.25	3.35	3.12	3.35	4949670
2023-02-08	3.30	3.42	3.28	3.28	3788862
2023-02-09	3.35	3.39	3.26	3.31	4570870
2023-02-10	3.27	3.30	3.19	3.21	3192588
2023-02-13	3.22	3.24	3.10	3.14	3407236
2023-02-14	3.16	3.26	2.99	3.07	6884951
2023-02-15	3.09	3.09	2.93	3.02	3249360
2023-02-16	3.00	3.06	2.90	3.01	4100077
2023-02-17	3.00	3.09	2.99	3.04	2267835
2023-02-21	3.04	3.07	2.91	2.94	4148966
2023-02-22	2.92	3.01	2.92	2.95	3349348
2023-02-23	2.99	3.09	2.98	3.07	5623156
2023-02-24	3.05	3.10	2.93	2.95	3428480
2023-02-27	2.97	3.04	2.85	2.87	5138353
2023-02-28	2.89	2.96	2.87	2.88	7591214
2023-03-01	2.91	3.01	2.90	2.92	5113143
2023-03-02	2.90	2.96	2.82	2.89	6795049
2023-03-03	3.40	3.98	3.39	3.82	53177998
2023-03-06	3.83	4.16	3.81	3.90	15111102
2023-03-07	4.04	4.09	3.92	3.94	9935705
2023-03-08	3.90	4.11	3.82	4.07	6384757
2023-03-09	4.09	4.14	3.79	3.82	7510213
2023-03-10	3.83	3.83	3.48	3.56	8995601
2023-03-13	3.51	3.85	3.48	3.73	10079269
2023-03-14	3.76	3.97	3.76	3.95	7828185
2023-03-15	3.87	4.01	3.83	3.99	7469086
2023-03-16	3.97	4.15	3.92	4.03	5983976
2023-03-17	3.99	4.08	3.87	4.05	29120978
2023-03-20	4.05	4.06	3.77	3.88	7403567
2023-03-21	3.90	4.22	3.89	4.14	7808565
2023-03-22	4.11	4.13	3.90	3.92	5741760
2023-03-23	4.01	4.23	3.94	4.06	6653506
2023-03-24	4.03	4.07	3.90	4.00	4430840
2023-03-27	4.03	4.42	4.01	4.32	14475348
2023-03-28	4.31	4.47	4.15	4.22	6684259
2023-03-29	4.27	4.72	4.26	4.68	10453683
2023-03-30	4.75	4.78	4.55	4.59	5835126
2023-03-31	4.66	4.94	4.62	4.79	7697531
2023-04-03	4.91	4.91	4.58	4.72	6420689
2023-04-04	4.80	4.89	4.48	4.51	5526729
2023-04-05	4.52	4.63	4.38	4.43	3608895
2023-04-06	4.42	4.46	4.31	4.40	3022223
2023-04-10	4.40	4.40	4.19	4.26	6090164
2023-04-11	4.29	4.68	4.27	4.60	6634622
2023-04-12	4.67	4.69	4.45	4.50	4467784
2023-04-13	4.54	4.86	4.51	4.78	5946005
2023-04-14	4.73	4.81	4.56	4.71	3629954
2023-04-17	4.67	5.13	4.63	4.92	8088993
2023-04-18	5.04	5.04	4.79	4.89	5180189
2023-04-19	4.82	4.96	4.75	4.90	3739247
2023-04-20	4.85	4.89	4.77	4.78	3536873
2023-04-21	4.82	5.00	4.79	4.95	5879589
2023-04-24	5.00	5.00	4.66	4.72	4004766
2023-04-25	4.70	4.79	4.58	4.61	2774351
2023-04-26	4.65	4.76	4.57	4.66	3078193
2023-04-27	4.68	4.71	4.37	4.52	5372529
2023-04-28	4.57	4.57	4.40	4.46	3702174
2023-05-01	4.51	4.73	4.47	4.65	4650432
2023-05-02	4.76	4.76	4.36	4.44	6125831
2023-05-03	4.50	4.69	4.44	4.68	5498497
2023-05-04	4.43	4.76	4.23	4.70	8028352
2023-05-05	4.74	4.92	4.59	4.61	5380445
2023-05-08	4.61	4.68	4.17	4.19	7779914
2023-05-09	4.12	4.23	3.97	4.17	5679605
2023-05-10	4.22	4.41	4.15	4.36	4213333
2023-05-11	4.36	4.45	4.24	4.29	3474537
2023-05-12	4.32	4.36	4.25	4.29	2975855
2023-05-15	4.31	4.63	4.28	4.46	4816410
2023-05-16	4.41	4.52	4.32	4.46	4227354
2023-05-17	4.17	4.22	3.85	3.93	13194902
2023-05-18	3.96	4.02	3.55	3.64	10541500
2023-05-19	3.65	3.75	3.41	3.55	9806401
2023-05-22	3.51	3.68	3.49	3.56	6137145
2023-05-23	3.52	3.74	3.52	3.57	4331002
2023-05-24	3.54	3.55	3.43	3.51	4255138
2023-05-25	3.52	3.57	3.23	3.29	8445923
2023-05-26	3.21	3.39	3.19	3.27	4477558
2023-05-30	3.24	3.47	3.19	3.23	3903444
2023-05-31	3.24	3.37	3.20	3.34	4468434
2023-06-01	3.33	3.56	3.23	3.50	3478321
2023-06-02	3.54	3.56	3.40	3.52	2948250
2023-06-05	3.50	3.66	3.46	3.63	2857156
2023-06-06	3.65	3.73	3.60	3.73	2773235
2023-06-07	3.76	3.80	3.66	3.76	3282358
2023-06-08	3.78	4.00	3.74	3.93	5139105
2023-06-09	3.95	4.03	3.88	3.98	4607765
2023-06-12	4.05	4.26	3.93	3.99	6510088
2023-06-13	4.05	4.18	3.96	4.06	4327273
2023-06-14	4.07	4.10	3.94	4.02	3268849
2023-06-15	3.95	3.98	3.80	3.92	4131828
2023-06-16	3.95	3.95	3.66	3.73	18013068
2023-06-20	3.69	3.89	3.67	3.87	5115596
2023-06-21	3.84	3.92	3.79	3.88	3602798
2023-06-22	3.84	3.84	3.66	3.68	3712720
2023-06-23	3.70	3.70	3.50	3.60	32979577
2023-06-26	3.58	3.58	3.33	3.39	5898404
2023-06-27	3.41	3.42	3.30	3.36	4499231
2023-06-28	3.40	3.46	3.34	3.39	4032389
2023-06-29	3.38	3.44	3.31	3.33	3592915
2023-06-30	3.34	3.47	3.29	3.39	4345378
2023-07-03	3.40	3.41	3.29	3.30	2775352
2023-07-05	3.33	3.46	3.29	3.40	3603647
2023-07-06	3.39	3.39	3.26	3.31	4170262
2023-07-07	3.28	3.42	3.28	3.38	3451877
2023-07-10	3.37	3.63	3.36	3.52	4307326
2023-07-11	3.51	3.52	3.39	3.50	3109536
2023-07-12	3.54	3.54	3.44	3.47	2100812
2023-07-13	3.51	3.55	3.44	3.45	1855365
2023-07-14	3.46	3.46	3.37	3.40	2689484
2023-07-17	3.45	3.58	3.43	3.54	3298993
2023-07-18	3.53	3.58	3.49	3.50	2366018
2023-07-19	3.53	3.57	3.43	3.48	2941548
2023-07-20	3.46	3.48	3.39	3.42	2304166
2023-07-21	3.43	3.57	3.41	3.51	2446538
2023-07-24	3.50	3.52	3.40	3.49	3367394
2023-07-25	3.49	3.54	3.44	3.44	2960737
2023-07-26	3.43	3.53	3.42	3.49	2176938
2023-07-27	3.54	3.64	3.50	3.60	2962789
2023-07-28	3.67	3.88	3.65	3.86	4380531
2023-07-31	3.91	3.95	3.84	3.94	3279020
2023-08-01	3.96	3.97	3.79	3.84	3285179
2023-08-02	4.02	4.22	3.84	4.04	10271721
2023-08-03	4.04	4.19	3.96	4.00	4758562
2023-08-04	4.02	4.07	3.90	3.91	4045020
2023-08-07	3.93	3.93	3.73	3.75	4974574
2023-08-08	3.77	3.92	3.73	3.88	5445521
2023-08-09	3.89	3.97	3.84	3.96	3899695
2023-08-10	3.94	4.13	3.90	4.04	5611281
2023-08-11	4.04	4.12	3.96	4.01	2462456
2023-08-14	3.97	4.00	3.83	3.97	2587648
2023-08-15	3.93	4.00	3.83	3.85	3613416
2023-08-16	3.88	3.95	3.71	3.72	4174732
2023-08-17	3.75	3.76	3.50	3.51	5111267
2023-08-18	3.46	3.67	3.42	3.61	3801147
2023-08-21	3.66	3.70	3.47	3.58	3106554
2023-08-22	3.65	3.65	3.48	3.51	2514255
2023-08-23	3.50	3.75	3.50	3.67	3373493
2023-08-24	3.67	3.67	3.50	3.51	2741985
2023-08-25	3.69	3.98	3.69	3.94	10342670
2023-08-28	3.96	4.26	3.95	4.25	7743085
2023-08-29	4.21	4.45	4.14	4.20	6508651
2023-08-30	4.19	4.34	4.14	4.24	7180719
2023-08-31	4.27	4.29	4.18	4.26	4922292
2023-09-01	4.29	4.84	4.20	4.82	11084740
2023-09-05	4.85	4.88	4.55	4.59	7198126
2023-09-06	4.64	4.90	4.51	4.73	9446715
2023-09-07	4.78	4.80	4.47	4.54	10714315
2023-09-08	4.56	4.68	4.43	4.59	4368905
2023-09-11	4.73	4.73	4.73	4.73	2000
2023-09-12	4.77	4.90	4.66	4.83	4135504
2023-09-13	4.86	4.97	4.57	4.59	4444558
2023-09-14	4.59	4.76	4.57	4.66	3192727
2023-09-15	4.70	4.70	4.46	4.55	18459995
2023-09-18	4.61	4.72	4.15	4.17	8028653
2023-09-19	4.21	4.28	4.00	4.01	4830446
2023-09-20	4.02	4.05	3.85	3.86	4223942
2023-09-21	3.83	3.85	3.62	3.66	4954786
2023-09-22	3.84	4.00	3.62	3.95	8274546
2023-09-25	4.02	4.07	3.81	3.89	6699993
2023-09-26	3.86	4.27	3.84	4.06	5027874
2023-09-27	4.10	4.19	4.00	4.14	3865585
2023-09-28	4.15	4.19	3.99	4.04	3241084
2023-09-29	4.07	4.12	3.97	4.08	4895073
2023-10-02	4.04	4.24	3.98	4.06	4470382
2023-10-03	4.03	4.07	3.84	3.99	4153135
2023-10-04	4.00	4.05	3.91	4.04	2735213
2023-10-05	4.05	4.11	3.89	4.04	5667735
2023-10-06	3.96	4.04	3.89	3.97	3577742
2023-10-09	3.97	3.97	3.82	3.96	3256847
2023-10-10	3.95	4.23	3.93	4.14	5531325
2023-10-11	4.16	4.20	3.41	3.54	11787416
2023-10-12	3.69	3.70	3.23	3.29	7801981
2023-10-13	3.36	3.37	3.16	3.33	6896376
2023-10-16	3.40	3.63	3.33	3.47	6263211
2023-10-17	3.53	3.74	3.38	3.45	6985272
2023-10-18	3.92	4.12	3.63	3.91	58533368
2023-10-19	3.83	3.90	3.48	3.64	14441750
2023-10-20	3.62	3.80	3.52	3.56	6171352
2023-10-23	3.52	3.56	3.40	3.46	6460298
2023-10-24	3.44	3.80	3.43	3.78	6090622
2023-10-25	3.72	3.80	3.54	3.55	6268440
2023-10-26	3.54	3.65	3.44	3.60	3994684
2023-10-27	3.62	3.62	3.43	3.49	4778690
2023-10-30	3.52	3.70	3.52	3.62	5393155
2023-10-31	3.74	4.13	3.65	3.95	14895021
2023-11-01	3.95	4.02	3.75	3.94	5373579
2023-11-02	3.98	4.03	3.86	4.01	5492706
2023-11-03	4.07	4.17	3.98	4.02	6543749
2023-11-06	4.07	4.07	3.96	4.00	3961524
2023-11-07	4.01	4.12	3.98	4.07	4681005
2023-11-08	4.04	4.07	3.81	3.84	3984867
2023-11-09	3.87	3.87	3.55	3.56	5026339
2023-11-10	3.58	3.60	3.43	3.56	4215241
2023-11-13	3.51	3.78	3.49	3.76	3030078
2023-11-14	3.91	4.01	3.82	3.98	5240716
2023-11-15	3.95	4.14	3.87	3.87	4937977
2023-11-16	3.90	4.05	3.83	4.03	3955247
2023-11-17	4.03	4.45	4.01	4.33	7347245
2023-11-20	4.34	4.44	4.28	4.38	3573442
2023-11-21	4.31	4.49	4.29	4.32	2994327
2023-11-22	4.37	4.46	4.21	4.31	2422514
2023-11-24	4.30	4.47	4.30	4.38	2025708
2023-11-27	4.38	4.38	4.24	4.31	1993465
2023-11-28	4.28	4.28	4.06	4.09	3669479
2023-11-29	4.11	4.40	4.11	4.37	5002760
2023-11-30	4.39	4.57	4.37	4.51	5373945
2023-12-01	4.50	4.78	4.47	4.76	5002056
2023-12-04	4.68	5.00	4.62	4.96	4086829
2023-12-05	4.93	5.10	4.87	5.02	5145674
2023-12-06	5.02	5.18	4.96	5.14	5189186
2023-12-07	5.20	5.45	5.16	5.30	9165933
2023-12-08	5.28	5.34	5.18	5.23	4487080
2023-12-11	5.27	5.27	4.98	5.18	4684382
2023-12-12	5.17	5.26	5.03	5.25	4398491
2023-12-13	5.27	5.50	5.25	5.48	6962490
2023-12-14	5.52	5.86	5.48	5.80	7662271
2023-12-15	5.87	5.96	5.60	5.91	13451475
2023-12-18	6.07	6.40	5.98	6.28	9214606
2023-12-19	6.35	6.66	6.29	6.64	7859015
2023-12-20	6.71	6.75	5.92	5.94	11242561
2023-12-21	6.12	6.32	6.11	6.29	6080612
2023-12-22	6.34	6.44	6.28	6.35	4513173
2023-12-26	6.38	6.53	6.27	6.47	4072635
2023-12-27	6.53	6.61	6.44	6.52	4303645
2023-12-28	6.51	6.66	6.36	6.42	4810522
2023-12-29	6.41	6.42	6.18	6.20	6698003
2024-01-02	6.14	6.24	5.95	6.05	5504187
2024-01-03	5.97	6.25	5.92	6.15	4727645
2024-01-04	6.15	6.24	6.08	6.08	4006971
2024-01-05	6.01	6.18	5.94	6.16	3506090
2024-01-08	6.50	8.25	6.46	8.18	26122216
2024-01-09	8.17	9.30	8.15	9.10	22381635
2024-01-10	9.18	9.38	8.72	9.08	11229970
2024-01-11	8.99	9.04	8.42	8.72	8457114
2024-01-12	8.81	9.17	8.72	9.03	6145815
2024-01-16	8.98	9.20	8.75	8.78	5974659
2024-01-17	8.60	8.69	8.33	8.52	5197725
2024-01-18	8.66	8.66	7.91	8.04	7473026
2024-01-19	8.12	8.43	7.99	8.28	6386990
2024-01-22	8.35	8.82	8.28	8.82	6592039
2024-01-23	9.00	9.00	8.25	8.66	4700679
2024-01-24	8.81	8.82	8.45	8.49	2876556
2024-01-25	8.56	8.97	8.53	8.89	4913725
2024-01-26	8.92	9.38	8.82	9.06	6184032
2024-01-29	9.07	9.45	9.00	9.44	4982619
2024-01-30	9.30	9.45	8.93	8.94	5083823
2024-01-31	8.90	9.18	8.70	8.73	5593431
2024-02-01	8.88	9.35	8.78	9.29	4979170
2024-02-02	9.10	9.26	8.76	8.89	4788437
2024-02-05	8.83	9.00	8.60	8.96	3797998
2024-02-06	8.95	9.21	8.80	9.12	3474001
2024-02-07	9.12	9.13	8.75	8.97	3201804
2024-02-08	9.02	9.53	8.97	9.27	6317151
2024-02-09	9.43	9.85	9.35	9.74	6100898
2024-02-12	9.88	10.13	9.57	9.73	6848644
2024-02-13	9.33	9.40	8.76	8.86	7809547
2024-02-14	9.04	9.46	8.97	9.28	5078280
2024-02-15	9.37	9.40	9.08	9.30	3825425
2024-02-16	9.12	9.23	8.97	9.04	5071376
2024-02-20	9.00	9.06	8.41	8.55	5809488
2024-02-21	8.48	8.63	8.36	8.50	4540031
2024-02-22	8.72	8.89	8.49	8.82	9667974
2024-02-23	8.16	9.09	8.16	8.68	11472821
2024-02-26	8.62	9.37	8.58	9.29	6208807
2024-02-27	9.35	9.76	9.27	9.67	6900762
2024-02-28	9.53	9.75	9.42	9.46	3996084
2024-02-29	9.67	9.72	9.21	9.32	4570310
2024-03-01	9.39	9.72	9.31	9.34	4854265
2024-03-04	9.46	9.53	8.96	9.04	6307202
2024-03-05	8.92	9.83	8.69	9.59	8329447
2024-03-06	9.78	9.79	9.28	9.53	6240914
2024-03-07	9.60	9.61	8.94	8.97	5072967
2024-03-08	9.06	9.15	8.63	8.69	4416047
2024-03-11	8.66	8.82	8.39	8.49	4842914
2024-03-12	8.51	8.67	8.33	8.42	4499345
2024-03-13	8.44	8.67	8.37	8.64	4975137
2024-03-14	8.54	8.62	7.96	8.03	5778656
2024-03-15	8.02	8.23	7.97	8.10	11257414
2024-03-18	8.11	8.18	7.73	7.84	6134697
2024-03-19	7.78	8.25	7.72	8.02	6162875
2024-03-20	7.92	7.94	7.55	7.80	6780174
2024-03-21	7.86	8.02	7.73	7.83	5583793
2024-03-22	7.77	7.89	7.63	7.70	4276466
2024-03-25	7.69	7.85	7.64	7.70	2830047
2024-03-26	7.84	7.85	7.40	7.42	3558204
2024-03-27	7.53	7.65	7.31	7.41	4535306
2024-03-28	7.41	7.59	7.25	7.30	6719062
2024-04-01	7.31	7.45	7.11	7.41	5419228
2024-04-02	7.31	7.44	7.10	7.34	7027641
2024-04-03	7.23	7.50	7.13	7.35	5988394
2024-04-04	7.40	7.57	7.13	7.16	6448754
2024-04-05	7.30	7.87	7.14	7.50	7837590
2024-04-08	7.55	7.55	7.15	7.32	5214807
2024-04-09	7.39	7.59	7.12	7.17	4418340
2024-04-10	6.91	7.15	6.85	7.13	5376768
2024-04-11	7.17	7.41	6.99	7.37	5574307
2024-04-12	7.27	7.43	7.01	7.06	4451939
2024-04-15	7.07	7.24	6.75	6.80	5732957
2024-04-16	6.72	6.90	6.65	6.71	3538094
2024-04-17	6.83	6.84	6.53	6.55	3973842
2024-04-18	6.53	6.57	6.39	6.44	3735253
2024-04-19	6.39	6.56	6.27	6.48	5644271
2024-04-22	6.60	6.64	6.38	6.51	4582376
2024-04-23	6.55	6.72	6.38	6.39	3833064
2024-04-24	6.45	6.66	6.39	6.43	5456420
2024-04-25	6.29	6.45	6.23	6.31	5171676
2024-04-26	6.35	6.59	6.30	6.42	5484539
2024-04-29	6.45	6.54	6.31	6.46	4207350
2024-04-30	6.40	6.75	6.35	6.40	6162986
2024-05-01	6.45	6.95	6.41	6.61	5798019
2024-05-02	6.69	6.85	6.53	6.79	6971133
2024-05-03	8.36	9.13	7.98	8.72	24971221
2024-05-06	8.73	9.27	8.61	9.15	11118614
2024-05-07	9.16	9.33	9.05	9.31	4885651
2024-05-08	9.15	9.20	8.40	8.48	5340150
2024-05-09	8.48	8.57	7.92	8.06	5772452
2024-05-10	8.05	8.11	7.60	7.77	5051379
2024-05-13	7.78	8.08	7.76	8.02	3575673
2024-05-14	8.00	8.14	7.62	7.79	2864927
2024-05-15	7.95	8.05	7.84	7.85	2460890
2024-05-16	7.82	7.88	7.74	7.79	1742539
2024-05-17	7.79	7.86	7.69	7.81	2291027
2024-05-20	7.80	8.06	7.76	7.93	3567093
2024-05-21	7.84	7.94	7.69	7.72	3161074
2024-05-22	7.70	7.95	7.69	7.82	2963772
2024-05-23	7.85	7.86	7.38	7.44	4058733
2024-05-24	7.33	7.36	6.63	6.75	6583950
2024-05-28	6.91	6.99	6.66	6.90	3582150
2024-05-29	6.76	6.83	6.59	6.61	4925859
2024-05-30	6.61	6.90	6.53	6.78	3305746
2024-05-31	6.79	6.99	6.71	6.86	3898863
2024-06-03	6.90	7.08	6.77	6.92	3516370
2024-06-04	6.89	7.00	6.81	6.87	2185328
2024-06-05	6.91	7.16	6.82	7.13	3586718
2024-06-06	7.08	7.12	6.70	6.74	3727278
2024-06-07	6.73	6.73	6.44	6.45	3038714
2024-06-10	6.40	6.48	6.25	6.46	5463649
2024-06-11	6.49	6.69	6.35	6.63	3705844
2024-06-12	6.82	6.91	6.63	6.69	2365365
2024-06-13	6.67	6.75	6.40	6.49	3142727
2024-06-14	6.39	6.53	6.26	6.35	4074383
2024-06-17	6.31	6.41	6.26	6.29	2771015
2024-06-18	6.27	6.33	5.87	5.95	4956663
2024-06-20	5.97	5.98	5.76	5.89	3907550
2024-06-21	5.93	6.16	5.90	6.16	6854293
2024-06-24	6.17	6.32	6.06	6.25	3600473
2024-06-25	6.23	6.29	5.94	6.02	4049316
2024-06-26	6.01	6.17	5.91	6.11	3570188
2024-06-27	6.10	6.52	5.99	6.50	2889291
2024-06-28	6.59	7.44	6.55	7.41	11926729
2024-07-01	7.47	8.06	7.39	7.57	7043493
2024-07-02	6.25	6.47	5.07	5.28	22665120
2024-07-03	5.53	5.56	5.10	5.32	7951613
2024-07-05	5.28	5.37	5.10	5.29	6206768
2024-07-08	5.37	5.51	5.32	5.45	5536364
2024-07-09	5.44	5.65	5.30	5.56	4419345
2024-07-10	5.59	5.66	5.48	5.56	2900871
2024-07-11	5.67	5.97	5.67	5.82	4078943
2024-07-12	5.88	6.03	5.76	5.89	3041435
2024-07-15	5.92	6.17	5.85	5.95	2576381
2024-07-16	6.01	6.23	5.99	6.21	3889970
2024-07-17	6.16	6.27	5.71	5.75	7084563
2024-07-18	5.80	5.85	5.45	5.49	4946506
2024-07-19	5.51	5.62	5.43	5.51	3789178
2024-07-22	5.56	5.75	5.52	5.70	4934909
2024-07-23	5.65	5.77	5.62	5.69	2661295
2024-07-24	5.64	5.75	5.58	5.62	1890229
2024-07-25	5.62	5.75	5.39	5.49	4119044
2024-07-26	5.55	5.76	5.44	5.62	3955348
2024-07-29	5.68	5.77	5.50	5.56	2599229
2024-07-30	5.62	5.66	5.37	5.52	3291325
2024-07-31	5.68	5.75	5.53	5.55	4109116
2024-08-01	5.60	5.63	5.43	5.50	7505094
2024-08-02	5.65	6.18	5.32	6.05	11218614
2024-08-05	5.45	6.06	5.42	5.83	6721450
2024-08-06	5.87	6.20	5.73	6.08	5213276
2024-08-07	6.14	6.20	5.53	5.55	3878996
2024-08-08	5.62	5.90	5.60	5.87	3548520
2024-08-09	5.83	5.92	5.60	5.70	2451139
2024-08-12	5.71	5.84	5.60	5.82	3682926
2024-08-13	5.80	5.88	5.70	5.80	2895074
2024-08-14	5.85	5.86	5.63	5.68	2170336
2024-08-15	5.75	5.94	5.72	5.88	3039032
2024-08-16	5.88	5.93	5.76	5.85	2698280
2024-08-19	5.84	6.00	5.74	5.99	3413706
2024-08-20	5.98	6.13	5.78	6.12	2541215
2024-08-21	6.10	6.38	6.04	6.37	3624268
2024-08-22	6.39	6.45	6.01	6.05	3184769
2024-08-23	6.04	6.48	6.03	6.35	4015387
2024-08-26	6.33	6.48	6.30	6.31	2840791
2024-08-27	6.24	6.31	6.08	6.22	1659755
2024-08-28	6.20	6.24	6.08	6.15	1246584
2024-08-29	6.17	6.29	6.11	6.13	1544615
2024-08-30	6.15	6.20	6.04	6.18	2450991
2024-09-03	6.15	6.25	5.60	5.63	3655959
2024-09-04	5.60	5.74	5.49	5.67	2324703
2024-09-05	5.67	5.81	5.63	5.77	2402559
2024-09-06	5.77	5.79	5.57	5.60	2366080
2024-09-09	5.60	5.88	5.57	5.69	3315594
2024-09-10	5.69	5.75	5.62	5.69	1624896
2024-09-11	5.67	5.98	5.55	5.96	2689679
2024-09-12	5.96	6.27	5.90	6.22	2266409
2024-09-13	6.29	6.43	6.22	6.31	2324616
2024-09-16	6.31	6.37	6.19	6.22	1866290
2024-09-17	6.29	6.33	6.10	6.15	2456196
2024-09-18	6.15	6.15	5.84	5.90	2898528
2024-09-19	6.10	6.16	5.93	5.99	3341128
2024-09-20	5.99	6.25	5.91	6.13	3607991
2024-09-23	6.17	6.17	5.86	5.92	2052670
2024-09-24	5.99	6.05	5.72	5.93	2484687
2024-09-25	5.94	6.11	5.90	6.07	2984986
2024-09-26	6.07	6.38	6.04	6.36	3689471
2024-09-27	6.43	7.18	6.39	6.65	6474643
2024-09-30	6.61	6.96	6.61	6.89	3203677
2024-10-01	6.85	6.87	6.52	6.85	4161364
2024-10-02	6.85	7.04	6.70	6.93	3795479
2024-10-03	6.83	6.90	6.65	6.66	2645407
2024-10-04	6.71	6.88	6.71	6.82	1815225
2024-10-07	6.81	6.84	6.09	6.13	5933233
2024-10-08	6.15	6.19	5.95	5.96	3016860
2024-10-09	5.98	6.03	5.84	5.87	4062394
2024-10-10	5.85	6.07	5.77	6.04	2155759
2024-10-11	6.01	6.10	5.86	6.04	3008123
2024-10-14	6.00	6.08	5.93	5.99	2225058
2024-10-15	6.03	6.06	5.93	5.97	2032659
2024-10-16	5.98	6.02	5.78	5.85	2644205
2024-10-17	5.90	5.92	5.62	5.83	3646792
2024-10-18	5.84	5.96	5.81	5.84	1974542
2024-10-21	5.80	5.89	5.73	5.88	3547366
2024-10-22	5.83	5.89	5.65	5.78	2317039
2024-10-23	5.76	5.79	5.55	5.58	2989023
2024-10-24	5.65	5.92	5.60	5.86	3067503
2024-10-25	5.88	5.93	5.76	5.77	1585636
2024-10-28	5.82	6.00	5.80	5.90	2286494
2024-10-29	5.88	6.02	5.80	6.01	1901514
2024-10-30	6.00	6.05	5.87	5.89	2422496
2024-10-31	5.90	6.01	5.80	5.87	6099337
2024-11-01	5.99	6.44	5.88	6.09	8180964
2024-11-04	5.96	6.05	5.76	5.89	5032593
2024-11-05	5.84	5.90	5.65	5.72	3894481
2024-11-06	5.87	6.52	5.68	6.49	7945784
2024-11-07	6.30	6.53	6.24	6.38	3635795
2024-11-08	5.77	5.87	4.83	5.07	17431307
2024-11-11	4.90	4.97	4.34	4.90	10689433
2024-11-12	4.88	4.93	4.46	4.59	6135894
2024-11-13	4.60	4.70	4.50	4.50	5324728
2024-11-14	4.50	4.80	4.43	4.71	6620754
2024-11-15	4.85	5.06	4.69	4.97	7972729
2024-11-18	4.92	5.06	4.71	4.96	5920395
2024-11-19	4.93	4.96	4.63	4.79	4663444
2024-11-20	4.75	4.96	4.68	4.92	4359323
2024-11-21	4.94	5.24	4.82	5.12	3746602
2024-11-22	5.10	5.35	5.06	5.31	3796250
2024-11-25	5.30	5.50	5.24	5.25	4185317
2024-11-26	5.23	5.37	5.16	5.35	3040160
2024-11-27	5.43	5.73	5.32	5.69	3881167
2024-11-29	5.62	5.80	5.62	5.67	2615720
2024-12-02	5.69	5.69	5.52	5.54	4078626
2024-12-03	5.50	5.71	5.41	5.50	2682013
2024-12-04	5.53	5.84	5.47	5.58	4391300
2024-12-05	5.55	5.57	5.35	5.50	2782514
2024-12-06	5.54	5.87	5.47	5.72	3365423
2024-12-09	5.71	5.78	5.18	5.27	4757297
2024-12-10	5.27	5.42	5.20	5.27	3074677
2024-12-11	5.27	5.39	5.22	5.32	2582999
2024-12-12	5.30	5.40	5.19	5.24	2890260
2024-12-13	5.24	5.31	5.13	5.22	2127265
2024-12-16	5.17	5.45	5.12	5.39	2870620
2024-12-17	5.33	5.47	4.65	4.66	7453635
2024-12-18	4.78	4.79	4.32	4.61	9154360
2024-12-19	4.67	4.76	4.53	4.69	5721543
2024-12-20	4.63	4.96	4.58	4.82	5041710
2024-12-23	4.78	4.82	4.57	4.58	3613970
2024-12-24	4.83	4.86	4.63	4.64	3224707
2024-12-26	4.61	4.89	4.56	4.81	4423637
2024-12-27	4.74	5.26	4.62	5.21	7096365
2024-12-30	5.10	5.27	5.04	5.25	4700382
2024-12-31	5.31	5.31	4.99	5.07	3380622
2025-01-02	5.03	5.35	5.00	5.12	4828181
2025-01-03	5.12	5.16	4.91	4.97	3822346
2025-01-06	5.02	5.18	4.97	5.00	3510600
2025-01-07	5.01	5.47	5.00	5.41	6071115
2025-01-08	5.31	5.38	5.19	5.34	3813337
2025-01-10	5.27	5.33	5.00	5.07	3081220
2025-01-13	5.06	5.93	5.01	5.88	10119500
2025-01-14	5.86	6.07	5.60	5.62	8044375
2025-01-15	5.76	5.76	5.30	5.35	5031527
2025-01-16	5.33	5.38	4.98	5.16	5675899
2025-01-17	5.20	5.29	5.00	5.01	5828423
2025-01-21	5.05	5.14	4.85	4.91	5347113
2025-01-22	4.90	5.19	4.86	5.05	5381530
2025-01-23	5.28	5.71	5.09	5.51	7434256
2025-01-24	5.48	5.53	5.37	5.52	3882443
2025-01-27	5.52	5.80	5.46	5.47	3799667
2025-01-28	5.45	5.58	5.30	5.49	2662342
2025-01-29	5.44	5.54	5.36	5.48	2318937
2025-01-30	5.50	5.61	5.35	5.36	3636323
2025-01-31	5.36	5.50	5.25	5.36	4696818
2025-02-03	5.17	5.40	5.15	5.29	2047233
2025-02-04	5.29	5.55	5.27	5.52	3050805
2025-02-05	5.55	5.67	5.47	5.56	3181196
2025-02-06	5.54	5.76	5.45	5.67	3304036
2025-02-07	5.69	5.78	5.50	5.58	3996145
2025-02-10	5.62	5.62	5.41	5.57	2507120
2025-02-11	5.50	5.57	5.42	5.52	1677406
2025-02-12	5.43	5.58	5.37	5.45	3427809
2025-02-13	5.44	5.69	5.43	5.66	2145743
2025-02-14	5.72	5.89	5.64	5.79	3515027
2025-02-18	5.81	6.46	5.81	6.42	4866107
2025-02-19	6.40	6.55	6.33	6.36	4692755
2025-02-20	5.70	5.87	5.46	5.72	6569880
2025-02-21	5.73	5.73	5.05	5.06	6754897
2025-02-24	5.05	5.24	4.84	5.13	3803209
2025-02-25	5.13	5.18	4.95	5.18	3561551
2025-02-26	5.30	5.30	5.05	5.10	3158062
2025-02-27	5.23	5.48	5.21	5.22	2922575
2025-02-28	5.16	5.40	5.11	5.36	3645712
2025-03-03	5.40	5.43	5.06	5.08	3411798
2025-03-04	5.09	5.46	5.07	5.41	4176783
2025-03-05	5.44	5.52	5.35	5.44	2819405
2025-03-06	5.34	5.53	5.31	5.32	2584543
2025-03-07	5.37	5.48	5.26	5.30	2630035
2025-03-10	5.22	5.35	5.16	5.24	2432171
2025-03-11	5.24	5.65	5.22	5.62	2980525
2025-03-12	5.66	5.73	5.36	5.44	3267569
2025-03-13	5.38	5.58	5.37	5.42	2157940
2025-03-14	5.46	5.52	5.38	5.47	2785170
2025-03-17	5.43	5.52	5.32	5.42	3376362
2025-03-18	5.35	5.43	5.18	5.32	3422696
2025-03-19	5.30	5.38	5.14	5.37	3920124
2025-03-20	5.32	5.56	5.32	5.49	3524365
2025-03-21	5.43	5.50	5.00	5.13	8718148
2025-03-24	5.20	5.37	5.12	5.25	3717108
2025-03-25	5.24	5.27	5.03	5.19	7507947
2025-03-26	5.23	5.23	4.95	5.04	5325118
2025-03-27	5.03	5.19	4.95	5.14	4977810
2025-03-28	5.14	5.14	4.91	4.93	3517258
2025-03-31	4.83	5.00	4.68	4.91	5716303
2025-04-01	4.91	4.95	4.75	4.79	5075457
2025-04-02	4.73	4.92	4.72	4.88	4530095
2025-04-03	4.76	4.83	4.53	4.74	6586291
2025-04-04	4.59	4.71	4.45	4.55	8789819
2025-04-07	4.37	4.60	4.15	4.45	6844703
2025-04-08	4.65	4.73	4.28	4.33	5471023
2025-04-09	4.24	4.62	4.02	4.50	8055856
2025-04-10	4.37	4.39	4.06	4.25	6257615
2025-04-11	4.22	4.50	4.17	4.46	6123078
2025-04-14	4.65	4.69	4.43	4.57	4497374
2025-04-15	4.56	4.70	4.52	4.64	4802605
2025-04-16	4.63	4.68	4.51	4.60	3501862
2025-04-17	4.60	4.83	4.55	4.82	5059319
2025-04-21	4.75	4.81	4.54	4.56	4425169
2025-04-22	4.57	4.84	4.57	4.81	4990746
2025-04-23	4.95	5.07	4.76	4.85	4193963
2025-04-24	4.85	5.03	4.80	5.02	4890602
2025-04-25	5.00	5.28	4.89	5.26	4563871
2025-04-28	5.30	5.39	5.25	5.35	4933964
2025-04-29	5.36	5.55	5.28	5.45	5000290
2025-04-30	5.35	5.58	5.25	5.51	3926725
2025-05-01	5.51	5.65	5.39	5.47	6845004
2025-05-02	4.05	4.57	4.02	4.13	20522378
2025-05-05	4.12	4.18	3.62	3.74	14002329
2025-05-06	3.89	4.00	3.81	3.95	8929170
2025-05-07	3.95	3.95	3.66	3.70	5566116
2025-05-08	3.66	3.77	3.50	3.64	6688369
2025-05-09	3.58	3.71	3.56	3.62	5442947
2025-05-12	3.65	3.72	3.50	3.53	6268206
2025-05-13	3.52	3.55	3.35	3.39	5127359
2025-05-14	3.37	3.38	3.26	3.28	5124023
2025-05-15	3.27	3.41	3.21	3.38	4118847
2025-05-16	3.42	4.04	3.42	3.88	10688292
2025-05-19	3.75	4.07	3.75	4.06	5015036
2025-05-20	4.13	4.27	3.98	4.18	5854936
2025-05-21	4.15	4.18	3.95	3.99	4528002
2025-05-22	3.94	4.03	3.93	3.96	2641817
2025-05-23	3.86	4.00	3.86	3.97	2574450
2025-05-27	4.03	4.06	3.95	3.97	2749621
2025-05-28	3.96	4.05	3.91	3.91	3338016
2025-05-29	3.93	4.06	3.90	4.03	3391062
2025-05-30	4.00	4.01	3.66	3.67	5882665
2025-06-02	3.71	3.93	3.57	3.85	5238457
2025-06-03	3.85	3.97	3.75	3.93	3918967
2025-06-04	3.95	3.96	3.63	3.69	7197137
2025-06-05	3.70	3.76	3.62	3.64	3137090
2025-06-06	3.68	3.81	3.67	3.68	6929427
2025-06-09	3.73	3.77	3.61	3.76	5289925
2025-06-10	3.76	3.88	3.73	3.74	5212137
2025-06-11	3.76	3.79	3.63	3.70	5649995
2025-06-12	3.74	3.88	3.70	3.72	6866757
2025-06-13	3.65	3.79	3.58	3.60	6006280
2025-06-16	3.63	3.71	3.56	3.66	4236648
2025-06-17	3.64	3.67	3.54	3.55	2648516
2025-06-18	3.61	3.72	3.54	3.61	4521249
2025-06-20	3.70	3.71	3.55	3.56	3484468
2025-06-23	3.51	3.63	3.49	3.63	3514045
2025-06-24	3.69	3.72	3.55	3.68	4960447
2025-06-25	3.68	3.69	3.56	3.63	2480318
2025-06-26	3.63	3.69	3.60	3.69	2871426
2025-06-27	3.68	3.73	3.66	3.69	3114820
2025-06-30	3.74	4.00	3.74	3.92	5158746
2025-07-01	3.91	4.06	3.80	3.90	5190173
2025-07-02	3.91	4.34	3.91	4.19	8063761
2025-07-03	4.22	4.32	4.17	4.27	2838474
2025-07-07	4.23	4.37	4.14	4.35	4250057
2025-07-08	4.39	4.53	4.31	4.48	6183950
2025-07-09	4.49	4.67	4.47	4.60	6910100
2025-07-10	4.60	4.71	4.53	4.70	4165110
2025-07-11	4.66	4.68	4.48	4.49	4590310
2025-07-14	4.40	4.72	4.34	4.61	8793329
2025-07-15	4.63	4.67	4.49	4.50	3041037
2025-07-16	4.52	4.65	4.49	4.60	3889089
2025-07-17	4.60	4.69	4.50	4.52	2658381
2025-07-18	4.56	4.65	4.37	4.41	3251317
2025-07-21	4.43	4.52	4.38	4.42	3877661
2025-07-22	4.39	4.44	4.32	4.43	2303733
2025-07-23	4.44	4.46	4.27	4.39	2731206
2025-07-24	4.42	4.48	4.35	4.36	2759948
2025-07-25	4.36	4.36	4.21	4.29	3070883
2025-07-28	4.29	4.40	4.25	4.28	3176978
2025-07-29	4.29	4.30	4.21	4.22	2528799
2025-07-30	4.29	4.47	4.28	4.34	4005941
2025-07-31	4.30	4.36	4.21	4.24	3399689
2025-08-01	4.24	4.45	4.08	4.33	4233808
2025-08-04	4.32	4.45	4.24	4.39	6086295
2025-08-05	5.08	5.49	4.96	5.13	15845191
2025-08-06	5.13	5.26	5.01	5.20	6315864
2025-08-07	5.23	5.31	5.01	5.14	4278337
2025-08-08	5.19	5.25	5.10	5.21	4029712
2025-08-11	5.20	5.42	5.18	5.40	3419053
2025-08-12	5.44	5.65	5.43	5.60	3312548
2025-08-13	5.63	5.84	5.57	5.75	5213563
2025-08-14	5.68	5.95	5.66	5.84	3632068
2025-08-15	5.87	6.01	5.84	5.97	4606761
2025-08-18	5.96	6.12	5.80	5.81	3657965
2025-08-19	5.81	6.00	5.81	5.86	4728202
2025-08-20	5.86	5.99	5.78	5.99	4737907
2025-08-21	5.93	6.11	5.88	6.11	3071060
2025-08-22	6.08	6.29	6.08	6.11	3653959
2025-08-25	6.14	6.24	6.06	6.06	2878493
2025-08-26	6.04	6.21	6.00	6.20	1791957
2025-08-27	6.15	6.26	6.11	6.19	2484560
2025-08-28	6.19	6.43	6.11	6.38	3043164
2025-08-29	6.40	6.40	6.24	6.36	2372630
2025-09-02	6.27	6.53	6.27	6.40	3596757
2025-09-03	6.52	6.65	6.39	6.51	3449942
2025-09-04	6.49	6.57	6.38	6.57	4155924
2025-09-05	6.57	6.62	6.44	6.52	3006831
2025-09-08	6.52	6.63	6.37	6.59	3950940
2025-09-09	6.58	6.60	6.44	6.56	3143950
2025-09-10	6.58	6.64	6.47	6.64	2692094
2025-09-11	6.65	6.78	6.55	6.68	3654416
2025-09-12	6.68	6.69	6.58	6.61	2350220

Explore More About ARDX

Coins representing dividend payouts and trends

ARDX Dividend History

Discover Ardelyx 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

ARDX Stock Split History

Discover Ardelyx 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

ARDX Historical Prices

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

Web Analytics