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

METC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

28.40

(September 8, 2025)

52-Week High

28.40

(September 8, 2025)

All-Time High

24.25

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-02-03	14.55	14.78	13.50	13.55	3843236
2017-02-06	13.55	13.64	13.00	13.00	965256
2017-02-07	13.00	13.09	12.50	12.80	640589
2017-02-08	12.62	12.80	12.12	12.15	300571
2017-02-09	12.10	12.41	11.82	11.89	551023
2017-02-10	11.57	12.00	11.41	11.89	734299
2017-02-13	11.90	13.00	11.78	12.15	259464
2017-02-14	12.07	12.43	11.02	11.15	434000
2017-02-15	11.20	11.60	11.00	11.30	596937
2017-02-16	11.20	11.84	10.97	11.10	157410
2017-02-17	11.00	11.31	10.74	10.94	242906
2017-02-21	10.89	11.30	10.89	11.20	147588
2017-02-22	11.01	11.30	10.90	10.99	172462
2017-02-23	10.81	11.16	10.81	11.02	102770
2017-02-24	11.00	11.07	10.83	10.92	67355
2017-02-27	10.87	11.11	10.75	10.89	124627
2017-02-28	10.90	11.10	10.81	10.90	201675
2017-03-01	10.97	11.95	10.97	11.91	383523
2017-03-02	12.00	13.10	11.95	12.49	359049
2017-03-03	12.59	13.55	12.58	13.00	308783
2017-03-06	13.01	13.26	12.59	12.84	144278
2017-03-07	12.82	13.14	12.17	12.33	148053
2017-03-08	12.04	12.33	10.08	10.62	368909
2017-03-09	10.41	10.91	10.22	10.70	288450
2017-03-10	10.50	10.95	10.35	10.49	313694
2017-03-13	10.44	10.83	10.12	10.60	179414
2017-03-14	10.52	10.82	10.21	10.58	114847
2017-03-15	10.55	10.71	10.21	10.59	151162
2017-03-16	10.59	10.65	9.95	10.25	139325
2017-03-17	10.35	10.49	9.55	9.78	279679
2017-03-20	9.90	9.90	8.82	9.03	304860
2017-03-21	9.09	9.40	8.56	9.26	190076
2017-03-22	9.29	9.29	8.74	8.81	198392
2017-03-23	8.85	9.00	8.60	8.86	158400
2017-03-24	8.81	8.92	8.56	8.75	96450
2017-03-27	8.68	9.19	8.53	8.84	277600
2017-03-28	8.90	10.05	8.90	10.00	456920
2017-03-29	9.61	11.07	9.44	10.27	417306
2017-03-30	10.27	10.87	10.08	10.49	243081
2017-03-31	10.43	10.43	9.44	9.67	815636
2017-04-03	9.75	10.18	9.51	9.52	250407
2017-04-04	9.56	10.04	9.09	9.24	213649
2017-04-05	9.13	9.80	9.13	9.38	264184
2017-04-06	9.45	9.58	9.35	9.42	128193
2017-04-07	9.49	9.64	9.31	9.44	204025
2017-04-10	9.49	9.51	8.89	8.91	136376
2017-04-11	8.86	9.04	8.83	9.00	117750
2017-04-12	9.04	9.04	8.55	8.61	201659
2017-04-13	8.67	8.84	8.20	8.35	145339
2017-04-17	8.50	8.50	7.60	7.73	191267
2017-04-18	7.72	7.89	7.42	7.52	135771
2017-04-19	7.58	7.59	7.02	7.15	127874
2017-04-20	7.21	7.44	7.06	7.24	107090
2017-04-21	7.17	7.28	7.10	7.23	44073
2017-04-24	7.30	7.68	7.26	7.59	475412
2017-04-25	7.68	7.91	7.56	7.68	101339
2017-04-26	7.63	7.92	7.63	7.81	99023
2017-04-27	7.75	8.01	7.74	7.85	122355
2017-04-28	7.85	8.14	7.75	7.76	159229
2017-05-01	7.81	7.81	7.35	7.40	229077
2017-05-02	7.35	7.49	6.92	7.43	217457
2017-05-03	7.42	7.48	7.05	7.15	131640
2017-05-04	7.15	7.29	6.43	6.45	195355
2017-05-05	6.51	6.65	6.05	6.12	180811
2017-05-08	6.15	6.16	5.85	6.08	286825
2017-05-09	6.10	6.11	5.86	5.94	133968
2017-05-10	5.96	5.99	5.66	5.87	231504
2017-05-11	6.06	6.46	5.78	6.11	270343
2017-05-12	6.15	6.49	6.12	6.32	357305
2017-05-15	6.52	6.74	6.22	6.42	281772
2017-05-16	6.43	6.43	5.74	5.91	285774
2017-05-17	5.85	6.67	5.85	6.35	429947
2017-05-18	6.35	6.41	6.14	6.31	143534
2017-05-19	6.35	6.74	6.14	6.52	228252
2017-05-22	6.54	7.22	6.54	7.08	187019
2017-05-23	7.14	7.70	7.04	7.41	214836
2017-05-24	7.48	7.50	6.78	6.88	183055
2017-05-25	6.98	7.06	6.57	6.66	206705
2017-05-26	6.68	6.96	6.31	6.57	199637
2017-05-30	6.53	6.85	6.42	6.45	181664
2017-05-31	6.30	6.57	6.17	6.28	169596
2017-06-01	6.10	6.36	6.10	6.14	69818
2017-06-02	6.16	6.32	5.86	5.89	213217
2017-06-05	5.85	5.99	5.53	5.58	241690
2017-06-06	5.56	5.92	5.51	5.85	105905
2017-06-07	5.83	5.93	5.71	5.76	98481
2017-06-08	5.50	5.75	5.27	5.48	198400
2017-06-09	5.49	5.67	5.34	5.40	52247
2017-06-12	5.41	5.78	5.25	5.31	97439
2017-06-13	5.33	5.70	5.17	5.33	113502
2017-06-14	5.34	5.58	5.20	5.24	124934
2017-06-15	5.29	5.30	5.01	5.14	177509
2017-06-16	5.10	5.29	5.03	5.12	127121
2017-06-19	5.13	5.38	5.13	5.20	72087
2017-06-20	5.16	5.31	5.04	5.19	72783
2017-06-21	5.20	5.36	5.16	5.22	157485
2017-06-22	5.22	5.70	5.22	5.60	131963
2017-06-23	5.49	5.54	5.25	5.47	313285
2017-06-26	5.49	5.64	5.32	5.42	91546
2017-06-27	5.42	6.34	5.08	5.77	296044
2017-06-28	5.81	6.10	5.60	5.82	211641
2017-06-29	5.80	6.36	5.45	6.23	303661
2017-06-30	6.29	6.47	5.85	6.05	220661
2017-07-03	6.09	6.41	5.89	6.03	45007
2017-07-05	5.86	6.00	5.75	5.80	57362
2017-07-06	5.56	6.32	5.30	5.98	203117
2017-07-07	6.01	6.12	5.81	5.88	60806
2017-07-10	5.76	6.19	5.76	6.02	69599
2017-07-11	5.99	6.32	5.75	6.32	58873
2017-07-12	6.32	6.40	6.02	6.34	85834
2017-07-13	6.29	6.35	6.01	6.24	58488
2017-07-14	6.17	6.38	6.17	6.32	36519
2017-07-17	6.42	6.81	6.18	6.55	170637
2017-07-18	6.51	6.62	6.42	6.58	100340
2017-07-19	6.64	7.14	6.64	7.11	72130
2017-07-20	7.07	7.08	6.74	6.76	103411
2017-07-21	6.91	6.91	6.47	6.66	222349
2017-07-24	6.99	6.99	6.50	6.58	57261
2017-07-25	6.58	6.89	6.49	6.78	153923
2017-07-26	6.71	6.94	6.30	6.87	153536
2017-07-27	6.87	6.88	6.62	6.68	102651
2017-07-28	6.73	6.76	6.12	6.25	155588
2017-07-31	6.25	6.70	6.13	6.31	154555
2017-08-01	6.36	6.65	6.33	6.46	106056
2017-08-02	6.47	6.60	6.35	6.53	143056
2017-08-03	6.60	6.95	6.45	6.66	200408
2017-08-04	6.79	7.49	6.71	7.10	317685
2017-08-07	7.19	7.63	7.19	7.47	196549
2017-08-08	7.62	7.87	7.32	7.83	210580
2017-08-09	7.94	7.94	7.42	7.60	117974
2017-08-10	7.55	7.75	7.45	7.50	68491
2017-08-11	7.46	7.70	7.11	7.20	125500
2017-08-14	7.17	7.26	6.62	6.80	191163
2017-08-15	6.50	7.38	6.36	6.59	158427
2017-08-16	6.70	6.78	6.48	6.70	65583
2017-08-17	6.67	7.02	6.67	7.01	105760
2017-08-18	6.95	7.10	6.91	7.02	88447
2017-08-21	7.08	7.35	7.01	7.13	146381
2017-08-22	7.29	7.50	7.26	7.43	92739
2017-08-23	7.35	8.30	7.35	7.88	221599
2017-08-24	7.94	8.04	7.71	7.74	74470
2017-08-25	7.77	8.08	7.62	7.98	233512
2017-08-28	8.03	8.30	7.91	8.13	134516
2017-08-29	8.03	8.22	7.80	7.92	145891
2017-08-30	7.92	8.12	7.76	7.84	50486
2017-08-31	7.84	8.20	7.59	7.77	123048
2017-09-01	7.70	8.07	7.70	7.83	215583
2017-09-05	7.77	7.98	7.51	7.68	145788
2017-09-06	7.68	7.96	7.53	7.59	121895
2017-09-07	7.55	7.86	7.38	7.50	171883
2017-09-08	7.51	7.69	7.27	7.35	210563
2017-09-11	7.50	7.92	7.26	7.29	127563
2017-09-12	7.25	7.35	6.96	6.98	97776
2017-09-13	7.03	7.42	6.91	7.11	107234
2017-09-14	7.24	7.24	6.96	7.10	71260
2017-09-15	7.07	7.07	6.92	6.97	201467
2017-09-18	6.91	7.05	6.80	6.84	100033
2017-09-19	6.86	7.02	6.54	6.74	41829
2017-09-20	6.92	7.06	6.51	6.89	110552
2017-09-21	6.87	6.92	6.68	6.77	61830
2017-09-22	6.69	7.09	6.67	6.81	142539
2017-09-25	6.85	7.06	6.85	6.95	115049
2017-09-26	7.00	7.07	6.78	6.82	81327
2017-09-27	6.76	7.04	6.62	6.87	111266
2017-09-28	6.80	6.90	6.61	6.74	156132
2017-09-29	6.73	6.90	6.43	6.63	181946
2017-10-02	6.66	6.95	6.63	6.91	123703
2017-10-03	6.87	6.95	6.80	6.85	57582
2017-10-04	6.86	6.95	6.78	6.80	84608
2017-10-05	6.90	6.92	6.80	6.84	80344
2017-10-06	6.76	6.88	6.61	6.62	66987
2017-10-09	6.57	6.58	6.45	6.51	53204
2017-10-10	6.49	6.52	6.14	6.27	70460
2017-10-11	6.24	6.53	6.18	6.43	65672
2017-10-12	6.36	6.49	6.29	6.34	50160
2017-10-13	6.38	6.41	6.19	6.21	64179
2017-10-16	6.37	6.39	6.00	6.04	52495
2017-10-17	6.46	6.46	6.03	6.26	44116
2017-10-18	6.26	6.30	5.97	6.08	160888
2017-10-19	6.05	6.21	6.03	6.11	235345
2017-10-20	6.14	6.42	6.14	6.31	57217
2017-10-23	6.35	6.54	6.14	6.20	67498
2017-10-24	6.41	6.41	6.13	6.17	49885
2017-10-25	6.15	6.41	6.05	6.12	54248
2017-10-26	6.12	6.12	6.00	6.01	50115
2017-10-27	6.03	6.14	5.89	5.92	105743
2017-10-30	5.90	5.99	5.63	5.74	80226
2017-10-31	5.78	5.91	5.65	5.86	81852
2017-11-01	5.81	6.18	5.77	6.04	153874
2017-11-02	5.98	6.37	5.97	6.10	104423
2017-11-03	6.20	6.25	6.04	6.09	71788
2017-11-06	6.19	6.27	5.88	5.98	67054
2017-11-07	5.98	6.05	5.83	5.83	28473
2017-11-08	5.93	6.17	5.85	6.00	75774
2017-11-09	5.70	5.80	4.61	4.76	567719
2017-11-10	4.62	4.77	4.23	4.29	600095
2017-11-13	4.25	4.43	4.01	4.30	568628
2017-11-14	4.26	4.36	4.06	4.10	327303
2017-11-15	4.00	4.21	3.81	3.99	371798
2017-11-16	4.00	4.30	4.00	4.11	228656
2017-11-17	4.20	4.29	4.12	4.21	249553
2017-11-20	4.20	4.30	4.16	4.20	187275
2017-11-21	4.17	4.35	4.12	4.15	165517
2017-11-22	4.17	4.19	4.04	4.09	96196
2017-11-24	4.17	4.50	4.10	4.41	230341
2017-11-27	4.45	4.89	4.45	4.74	494609
2017-11-28	4.70	4.90	4.69	4.83	138262
2017-11-29	4.86	5.22	4.72	4.80	265259
2017-11-30	4.67	5.06	4.67	4.75	197064
2017-12-01	4.85	5.03	4.72	4.77	204621
2017-12-04	4.95	5.04	4.82	4.87	102537
2017-12-05	4.87	4.87	4.69	4.71	182563
2017-12-06	4.70	4.91	4.70	4.86	224469
2017-12-07	4.88	4.98	4.80	4.84	156535
2017-12-08	4.89	4.98	4.81	4.93	56080
2017-12-11	4.84	5.51	4.84	5.21	116536
2017-12-12	5.22	5.45	4.92	5.00	93780
2017-12-13	5.01	5.26	4.93	5.03	101929
2017-12-14	5.00	5.42	4.99	5.03	95589
2017-12-15	5.07	5.39	4.93	5.04	132332
2017-12-18	4.85	5.28	4.85	5.22	75875
2017-12-19	5.26	5.62	5.21	5.39	96021
2017-12-20	5.46	5.94	5.41	5.68	117839
2017-12-21	5.69	6.05	5.54	5.62	53504
2017-12-22	5.68	6.21	5.62	6.11	142216
2017-12-26	6.29	7.16	6.28	7.02	258784
2017-12-27	7.25	7.25	6.74	6.85	222751
2017-12-28	6.80	7.03	6.75	7.00	113908
2017-12-29	7.00	7.20	6.80	6.88	102979
2018-01-02	7.00	7.20	6.80	6.84	107157
2018-01-03	6.84	6.90	6.47	6.78	148805
2018-01-04	6.80	7.18	6.78	7.08	126263
2018-01-05	7.10	7.40	6.96	7.24	178462
2018-01-08	7.24	7.35	6.92	7.30	108915
2018-01-09	7.30	7.30	6.65	6.94	129911
2018-01-10	6.90	7.15	6.78	7.11	81335
2018-01-11	7.05	7.54	7.05	7.30	112760
2018-01-12	7.32	7.54	7.17	7.26	45923
2018-01-16	7.27	7.55	7.11	7.28	97592
2018-01-17	7.39	8.35	7.32	8.24	225495
2018-01-18	8.41	9.35	8.26	8.89	475716
2018-01-19	9.00	9.25	8.78	9.00	335407
2018-01-22	9.03	9.03	8.01	8.37	216106
2018-01-23	8.35	8.41	7.69	7.81	202456
2018-01-24	7.95	8.89	7.66	8.01	402671
2018-01-25	8.02	8.18	7.70	7.77	77447
2018-01-26	7.75	7.95	7.45	7.80	93504
2018-01-29	7.75	7.98	7.41	7.84	72753
2018-01-30	7.88	8.22	7.87	8.07	129981
2018-01-31	8.03	8.33	7.60	8.04	137190
2018-02-01	7.98	7.98	7.21	7.21	77130
2018-02-02	7.08	7.36	6.74	7.17	197884
2018-02-05	7.07	7.24	6.75	6.76	116528
2018-02-06	6.75	7.26	6.75	7.07	93787
2018-02-07	7.11	7.11	6.60	6.63	83932
2018-02-08	6.57	6.67	6.28	6.38	85301
2018-02-09	6.44	6.84	6.32	6.45	153581
2018-02-12	6.50	6.87	6.40	6.80	57822
2018-02-13	6.77	7.16	6.56	7.01	73837
2018-02-14	6.90	7.52	6.86	7.33	79914
2018-02-15	7.36	7.37	6.72	7.21	62254
2018-02-16	7.15	7.37	7.15	7.29	59108
2018-02-20	7.32	7.56	7.04	7.14	37246
2018-02-21	7.16	7.30	7.01	7.08	43591
2018-02-22	7.16	7.31	6.82	7.04	24568
2018-02-23	7.12	7.52	7.01	7.08	163087
2018-02-26	7.12	7.12	6.83	6.88	46813
2018-02-27	6.91	7.23	6.89	7.15	93664
2018-02-28	7.20	7.20	6.79	6.85	90418
2018-03-01	6.78	7.12	6.77	6.89	61067
2018-03-02	6.82	7.06	6.56	6.58	148820
2018-03-05	6.62	6.82	6.55	6.56	89542
2018-03-06	6.60	6.60	5.89	6.18	186720
2018-03-07	6.20	6.46	6.12	6.35	88629
2018-03-08	6.26	6.47	6.26	6.39	33975
2018-03-09	6.34	7.00	6.31	6.84	47706
2018-03-12	6.82	7.07	6.06	6.14	122037
2018-03-13	6.13	6.21	6.02	6.12	42865
2018-03-14	6.13	6.47	6.13	6.38	48269
2018-03-15	6.37	6.61	6.17	6.58	36735
2018-03-16	6.56	6.89	6.18	6.80	59026
2018-03-19	6.74	7.02	6.59	6.97	59113
2018-03-20	7.02	7.64	6.84	6.97	50291
2018-03-21	6.94	7.27	6.46	7.14	38679
2018-03-22	6.60	7.24	6.38	7.05	47600
2018-03-23	7.03	7.46	7.03	7.12	46396
2018-03-26	7.20	7.54	7.08	7.44	51125
2018-03-27	7.59	7.73	7.09	7.16	71651
2018-03-28	7.21	7.70	6.76	7.19	19587
2018-03-29	7.13	7.28	6.99	7.19	80158
2018-04-02	7.11	7.49	7.01	7.43	53308
2018-04-03	7.43	7.67	7.17	7.19	43588
2018-04-04	7.34	7.60	7.34	7.37	51467
2018-04-05	7.30	7.30	6.92	7.00	24029
2018-04-06	7.00	7.00	6.49	6.63	81725
2018-04-09	6.77	6.94	6.34	6.43	91892
2018-04-10	6.60	6.70	6.27	6.32	148796
2018-04-11	6.37	6.50	6.26	6.34	77468
2018-04-12	6.38	6.66	6.06	6.13	54353
2018-04-13	6.18	6.59	6.15	6.42	47261
2018-04-16	6.50	6.59	6.21	6.28	39338
2018-04-17	6.33	6.54	6.23	6.31	110298
2018-04-18	6.40	6.48	6.21	6.26	109371
2018-04-19	6.31	6.42	6.19	6.30	52735
2018-04-20	6.30	6.44	6.23	6.33	44719
2018-04-23	6.35	6.68	6.25	6.38	161932
2018-04-24	6.50	6.69	6.36	6.56	86123
2018-04-25	6.59	6.97	6.42	6.77	55043
2018-04-26	6.83	7.08	6.79	6.98	53846
2018-04-27	7.01	7.35	6.88	7.22	29871
2018-04-30	7.14	7.29	6.79	6.83	74703
2018-05-01	6.88	7.00	6.51	6.94	65541
2018-05-02	6.92	7.25	6.42	7.06	69657
2018-05-03	7.09	7.14	6.87	7.08	41021
2018-05-04	7.09	7.29	7.09	7.16	53704
2018-05-07	7.14	7.42	7.02	7.18	56295
2018-05-08	7.32	7.32	6.88	7.26	47924
2018-05-09	7.25	7.25	6.95	7.10	29340
2018-05-10	7.06	7.31	6.58	7.29	38135
2018-05-11	7.35	7.70	7.29	7.36	76947
2018-05-14	7.43	7.93	7.32	7.39	78732
2018-05-15	7.58	7.73	7.05	7.21	126513
2018-05-16	6.95	7.40	6.67	7.37	87511
2018-05-17	7.41	7.83	7.37	7.78	79786
2018-05-18	7.82	7.94	7.57	7.63	24344
2018-05-21	7.63	7.77	7.47	7.66	19807
2018-05-22	7.62	7.79	7.52	7.65	27738
2018-05-23	7.50	7.87	7.44	7.78	36381
2018-05-24	7.80	7.88	7.32	7.51	41915
2018-05-25	7.56	7.88	7.54	7.78	98336
2018-05-29	7.84	8.50	7.70	8.15	187572
2018-05-30	8.15	8.23	7.90	7.91	75427
2018-05-31	7.95	8.24	7.95	8.08	79454
2018-06-01	8.50	8.50	8.01	8.07	89664
2018-06-04	8.09	8.25	7.60	7.82	47667
2018-06-05	7.80	8.41	7.51	8.22	215363
2018-06-06	8.30	8.47	8.21	8.28	63537
2018-06-07	8.30	8.47	8.01	8.40	57308
2018-06-08	8.41	8.41	7.80	7.86	45317
2018-06-11	7.85	8.00	7.85	7.95	56599
2018-06-12	7.99	8.36	7.95	8.09	45203
2018-06-13	8.06	8.22	7.95	8.13	81717
2018-06-14	8.16	8.40	8.10	8.36	54586
2018-06-15	8.28	8.47	8.08	8.35	70112
2018-06-18	8.35	8.46	8.02	8.26	89086
2018-06-19	8.23	8.23	7.82	8.19	44284
2018-06-20	8.23	8.31	8.11	8.28	25764
2018-06-21	8.26	8.44	8.19	8.23	83928
2018-06-22	8.26	8.50	8.18	8.47	250618
2018-06-25	8.50	8.54	7.52	7.64	63006
2018-06-26	7.64	7.85	7.50	7.52	64577
2018-06-27	7.56	7.68	7.00	7.04	189016
2018-06-28	7.00	7.28	7.00	7.11	62684
2018-06-29	7.17	7.29	6.88	6.96	197897
2018-07-02	6.94	7.13	6.85	6.92	109461
2018-07-03	6.95	6.99	6.65	6.92	122100
2018-07-05	6.88	6.92	6.21	6.88	191097
2018-07-06	6.88	6.90	6.73	6.85	52854
2018-07-09	6.89	6.92	6.60	6.73	76250
2018-07-10	6.74	6.83	6.61	6.74	149151
2018-07-11	6.72	6.75	6.21	6.63	234234
2018-07-12	6.60	6.73	6.27	6.53	310536
2018-07-13	6.51	6.80	6.51	6.66	111929
2018-07-16	6.63	6.76	6.22	6.35	52423
2018-07-17	6.35	6.56	6.35	6.52	90483
2018-07-18	6.54	6.80	6.49	6.75	26434
2018-07-19	6.70	6.76	6.57	6.61	24249
2018-07-20	6.57	6.59	6.44	6.48	79284
2018-07-23	6.49	6.59	6.44	6.51	59696
2018-07-24	6.56	6.68	6.41	6.55	130684
2018-07-25	6.55	6.63	6.43	6.60	23365
2018-07-26	6.59	6.95	6.56	6.77	44299
2018-07-27	6.77	6.77	6.46	6.57	32232
2018-07-30	6.57	6.76	6.52	6.57	21404
2018-07-31	6.58	6.62	6.50	6.53	52350
2018-08-01	6.50	6.65	6.35	6.50	34938
2018-08-02	6.45	6.57	6.37	6.55	89905
2018-08-03	6.32	6.50	6.26	6.26	50499
2018-08-06	6.15	6.48	6.15	6.25	82162
2018-08-07	7.00	7.00	6.48	6.63	206789
2018-08-08	6.58	7.39	6.54	7.28	83078
2018-08-09	7.35	7.46	7.21	7.31	36045
2018-08-10	7.26	7.82	7.24	7.78	88655
2018-08-13	7.84	7.84	7.25	7.38	26263
2018-08-14	7.19	7.82	6.60	6.84	392284
2018-08-15	6.85	6.95	6.70	6.90	128913
2018-08-16	6.95	7.19	6.92	7.15	185003
2018-08-17	7.20	7.52	7.20	7.51	182334
2018-08-20	7.88	7.89	7.51	7.68	224122
2018-08-21	7.81	8.13	7.81	7.99	163986
2018-08-22	7.99	8.10	7.91	8.03	96104
2018-08-23	8.01	8.33	8.01	8.30	62023
2018-08-24	8.43	8.94	8.32	8.62	231411
2018-08-27	8.75	8.77	8.45	8.66	192166
2018-08-28	8.60	8.78	8.28	8.50	121151
2018-08-29	8.08	8.19	7.80	7.86	336009
2018-08-30	7.75	7.84	7.50	7.76	134908
2018-08-31	7.70	8.05	7.66	7.95	107120
2018-09-04	7.90	7.90	7.52	7.65	107629
2018-09-05	7.60	7.72	7.38	7.57	143737
2018-09-06	7.69	7.88	7.60	7.74	63668
2018-09-07	7.69	7.75	7.35	7.39	94979
2018-09-10	7.35	7.80	7.35	7.63	139638
2018-09-11	7.60	7.75	7.35	7.68	38840
2018-09-12	7.67	8.01	7.57	7.98	120253
2018-09-13	8.02	8.02	7.81	7.91	33708
2018-09-14	7.96	8.24	7.74	7.80	157745
2018-09-17	7.82	8.22	7.70	7.81	124786
2018-09-18	7.85	8.01	7.60	7.66	62222
2018-09-19	7.69	7.93	7.56	7.70	108183
2018-09-20	7.77	7.84	7.41	7.46	113346
2018-09-21	7.46	7.51	7.32	7.40	129496
2018-09-24	7.40	8.03	7.28	7.28	73038
2018-09-25	7.38	7.91	7.29	7.82	162177
2018-09-26	7.86	7.90	7.55	7.82	56796
2018-09-27	8.00	8.00	7.52	7.55	66147
2018-09-28	7.56	7.83	7.41	7.46	57474
2018-10-01	7.50	8.03	7.49	7.74	117382
2018-10-02	7.82	8.11	7.73	7.95	74754
2018-10-03	7.96	8.28	7.96	8.25	133760
2018-10-04	8.25	8.36	8.03	8.12	120993
2018-10-05	8.12	8.20	7.99	8.19	101525
2018-10-08	8.21	8.31	8.04	8.22	92835
2018-10-09	8.27	8.50	8.08	8.31	104959
2018-10-10	8.28	8.30	8.01	8.03	40895
2018-10-11	8.02	8.20	7.67	8.07	48401
2018-10-12	8.09	8.22	7.86	7.98	40679
2018-10-15	8.06	8.46	8.06	8.23	49026
2018-10-16	8.22	8.35	8.20	8.26	54482
2018-10-17	8.25	8.29	8.03	8.28	31228
2018-10-18	8.26	8.34	7.95	8.02	75239
2018-10-19	8.01	8.04	7.52	7.82	81904
2018-10-22	7.79	7.84	7.60	7.76	32656
2018-10-23	7.67	7.76	7.42	7.55	42401
2018-10-24	7.50	7.56	7.00	7.01	105185
2018-10-25	6.97	7.17	6.82	7.10	58959
2018-10-26	7.00	7.42	6.99	7.20	62530
2018-10-29	7.26	7.40	6.70	6.87	61593
2018-10-30	6.82	7.02	6.74	6.84	36524
2018-10-31	6.92	7.65	6.85	7.45	68031
2018-11-01	7.47	7.94	7.45	7.84	48561
2018-11-02	7.80	7.86	7.65	7.77	53222
2018-11-05	7.78	7.93	7.59	7.79	41485
2018-11-06	7.82	7.82	7.14	7.37	147932
2018-11-07	7.36	7.39	6.75	6.86	117600
2018-11-08	6.49	6.53	5.85	6.06	333331
2018-11-09	6.04	6.34	5.75	5.96	250418
2018-11-12	5.96	5.97	5.51	5.93	103775
2018-11-13	5.93	5.93	5.66	5.67	95662
2018-11-14	5.62	6.60	5.58	5.94	318825
2018-11-15	5.87	5.92	5.57	5.70	102557
2018-11-16	5.68	5.97	5.65	5.86	126926
2018-11-19	5.86	6.13	5.46	5.53	130597
2018-11-20	5.50	5.50	4.85	5.33	219062
2018-11-21	5.40	5.76	5.40	5.76	37760
2018-11-23	5.71	5.71	5.26	5.40	30731
2018-11-26	5.40	5.41	4.86	4.89	75350
2018-11-27	4.87	5.30	4.81	5.30	66755
2018-11-28	5.30	5.70	5.07	5.67	66062
2018-11-29	5.66	5.70	5.18	5.20	46940
2018-11-30	5.23	5.50	5.11	5.30	95142
2018-12-03	5.40	5.55	5.28	5.51	70224
2018-12-04	5.56	5.68	5.17	5.20	73848
2018-12-06	5.11	5.26	4.74	5.09	76635
2018-12-07	4.90	5.25	4.90	5.17	70135
2018-12-10	5.13	5.14	4.95	5.02	43600
2018-12-11	5.09	5.20	4.96	5.09	24598
2018-12-12	5.08	5.24	5.04	5.07	46274
2018-12-13	5.07	5.22	4.85	4.95	95566
2018-12-14	5.02	5.06	4.62	4.69	68368
2018-12-17	4.70	5.04	4.59	4.78	47929
2018-12-18	4.81	4.91	4.70	4.71	51625
2018-12-19	4.62	5.30	4.62	4.99	98640
2018-12-20	4.95	4.97	4.46	4.69	110673
2018-12-21	4.70	4.74	4.54	4.68	126227
2018-12-24	4.70	4.94	4.50	4.50	50740
2018-12-26	4.59	4.66	4.35	4.59	90402
2018-12-27	4.53	4.63	4.53	4.59	68847
2018-12-28	4.69	4.74	4.50	4.60	161591
2018-12-31	4.81	5.16	4.61	4.95	184682
2019-01-02	4.79	5.32	4.77	4.91	162399
2019-01-03	4.91	4.95	4.60	4.63	53528
2019-01-04	4.76	5.10	4.69	4.98	130038
2019-01-07	5.00	5.33	4.93	5.33	107920
2019-01-08	5.35	5.35	5.08	5.23	42177
2019-01-09	5.22	5.32	5.21	5.30	29871
2019-01-10	5.25	5.52	5.02	5.35	59017
2019-01-11	5.33	5.50	5.32	5.36	29916
2019-01-14	5.29	5.42	5.20	5.31	34903
2019-01-15	5.33	5.48	5.17	5.36	74277
2019-01-16	5.44	5.72	5.44	5.68	74217
2019-01-17	5.68	5.84	5.64	5.68	72599
2019-01-18	5.72	5.81	5.68	5.75	43315
2019-01-22	6.02	6.02	5.62	5.62	65595
2019-01-23	5.63	5.72	5.63	5.69	24846
2019-01-24	5.70	5.70	5.54	5.56	32960
2019-01-25	5.63	5.74	5.48	5.49	26302
2019-01-28	5.46	5.70	5.36	5.43	24215
2019-01-29	5.40	5.59	5.40	5.47	15501
2019-01-30	5.52	6.00	5.43	5.94	92222
2019-01-31	6.05	6.16	5.89	6.06	56559
2019-02-01	6.17	6.24	5.96	6.06	106409
2019-02-04	6.07	6.40	5.90	5.90	76697
2019-02-05	5.91	6.05	5.91	6.03	29594
2019-02-06	6.12	6.12	5.96	6.01	32293
2019-02-07	5.96	5.99	5.81	5.90	53513
2019-02-08	5.92	5.98	5.87	5.95	93746
2019-02-11	5.96	5.96	5.84	5.90	44775
2019-02-12	5.93	6.02	5.86	5.99	28178
2019-02-13	6.02	6.02	5.94	5.98	19106
2019-02-14	5.92	6.12	5.88	6.00	16510
2019-02-15	6.06	6.06	5.85	5.91	72341
2019-02-19	5.90	6.00	5.84	5.90	48171
2019-02-20	5.89	6.07	5.81	5.86	100207
2019-02-21	5.87	6.01	5.86	5.90	26258
2019-02-22	6.07	6.09	5.90	5.92	43969
2019-02-25	5.95	6.00	5.03	5.29	253146
2019-02-26	5.34	5.56	5.30	5.41	105613
2019-02-27	5.42	5.67	5.42	5.62	36631
2019-02-28	5.62	5.70	5.30	5.33	52936
2019-03-01	5.40	5.50	5.40	5.44	47450
2019-03-04	5.43	5.57	5.35	5.43	35851
2019-03-05	5.44	5.54	5.36	5.49	28529
2019-03-06	5.55	5.55	5.01	5.25	101728
2019-03-07	5.25	5.44	5.11	5.31	57795
2019-03-08	5.32	5.32	5.10	5.20	27785
2019-03-11	5.28	5.42	5.05	5.26	38582
2019-03-12	5.31	5.54	5.29	5.45	42697
2019-03-13	5.41	5.64	5.15	5.46	33375
2019-03-14	5.50	5.51	5.42	5.44	67915
2019-03-15	5.43	5.49	5.29	5.32	47787
2019-03-18	5.38	5.69	5.31	5.57	95268
2019-03-19	5.62	5.68	5.46	5.66	88799
2019-03-20	6.07	6.44	5.50	6.06	166823
2019-03-21	6.16	6.81	6.16	6.52	61066
2019-03-22	6.60	6.75	6.24	6.24	92582
2019-03-25	6.23	6.36	6.06	6.14	35640
2019-03-26	5.84	5.84	5.39	5.75	332854
2019-03-27	5.82	5.83	5.52	5.69	118319
2019-03-28	5.69	5.97	5.58	5.85	88850
2019-03-29	5.87	6.00	5.77	5.80	47669
2019-04-01	5.83	6.03	5.79	5.97	92131
2019-04-02	6.01	6.01	5.71	5.90	101148
2019-04-03	5.96	6.18	5.75	6.10	108416
2019-04-04	6.10	6.29	6.09	6.23	120103
2019-04-05	6.26	6.57	6.24	6.53	137394
2019-04-08	6.43	6.55	6.26	6.27	120821
2019-04-09	6.29	6.33	5.81	5.83	129783
2019-04-10	5.82	5.93	5.74	5.79	44881
2019-04-11	5.77	5.84	5.58	5.60	42111
2019-04-12	5.65	5.77	5.59	5.73	55734
2019-04-15	5.79	5.80	5.69	5.76	30558
2019-04-16	5.71	5.76	5.55	5.56	32244
2019-04-17	5.62	5.80	5.62	5.69	33951
2019-04-18	5.70	5.82	5.64	5.72	16720
2019-04-22	5.72	5.84	5.69	5.80	17361
2019-04-23	5.78	5.97	5.78	5.88	25451
2019-04-24	5.84	5.88	5.69	5.87	23592
2019-04-25	5.84	5.88	5.72	5.85	17605
2019-04-26	5.85	6.09	5.79	5.98	73931
2019-04-29	6.00	6.17	5.94	6.17	65114
2019-04-30	6.51	6.84	6.50	6.72	215644
2019-05-01	6.72	6.79	6.50	6.52	83045
2019-05-02	6.50	6.79	6.50	6.62	41019
2019-05-03	6.82	7.15	6.79	7.01	69176
2019-05-06	7.22	7.22	6.81	6.94	39005
2019-05-07	6.93	7.12	6.75	7.08	79106
2019-05-08	6.80	7.08	6.56	6.64	170380
2019-05-09	6.60	6.74	6.57	6.71	40903
2019-05-10	6.72	6.93	6.51	6.59	30560
2019-05-13	6.55	6.64	6.25	6.26	95533
2019-05-14	6.26	6.56	6.26	6.50	38961
2019-05-15	6.50	6.58	6.42	6.55	30935
2019-05-16	6.62	6.76	6.46	6.61	34140
2019-05-17	6.54	6.74	6.25	6.28	70089
2019-05-20	6.25	6.43	6.10	6.41	53235
2019-05-21	6.52	6.78	6.47	6.77	50739
2019-05-22	6.94	6.95	6.43	6.47	29288
2019-05-23	6.40	6.40	5.90	6.21	35881
2019-05-24	6.22	6.30	6.08	6.20	47548
2019-05-28	6.22	6.30	6.15	6.25	21966
2019-05-29	6.25	6.30	6.08	6.26	32495
2019-05-30	5.95	5.95	5.57	5.62	176301
2019-05-31	5.66	5.80	5.57	5.63	87056
2019-06-03	5.60	5.60	5.30	5.46	85685
2019-06-04	5.55	5.69	5.47	5.60	45592
2019-06-05	5.62	5.72	5.42	5.63	50046
2019-06-06	5.65	5.65	5.51	5.61	16157
2019-06-07	5.58	5.86	5.58	5.79	46049
2019-06-10	5.74	5.91	5.74	5.85	36486
2019-06-11	5.85	5.86	5.41	5.49	60000
2019-06-12	5.49	5.50	5.34	5.35	67509
2019-06-13	5.38	5.46	5.25	5.41	46390
2019-06-14	5.37	5.46	5.00	5.04	79807
2019-06-17	5.00	5.24	4.99	5.15	88395
2019-06-18	5.13	5.50	5.13	5.44	63136
2019-06-19	5.48	5.54	5.40	5.43	67781
2019-06-20	5.41	5.47	5.10	5.15	72488
2019-06-21	5.11	5.37	5.11	5.34	30532
2019-06-24	5.31	5.43	5.12	5.22	25337
2019-06-25	5.14	5.20	4.89	4.90	46090
2019-06-26	4.92	5.16	4.81	5.04	56189
2019-06-27	5.02	5.27	5.02	5.22	28594
2019-06-28	5.28	5.50	5.18	5.32	446677
2019-07-01	5.37	5.49	5.12	5.38	67481
2019-07-02	5.32	5.32	5.09	5.24	26478
2019-07-03	5.18	5.25	5.15	5.25	4701
2019-07-05	5.20	5.40	5.20	5.33	20845
2019-07-08	5.31	5.38	5.30	5.37	22213
2019-07-09	5.26	5.36	5.26	5.33	33710
2019-07-10	5.37	5.56	5.25	5.31	33647
2019-07-11	5.31	5.34	5.25	5.29	52995
2019-07-12	5.34	5.34	5.23	5.28	69407
2019-07-15	5.30	5.35	5.19	5.30	56858
2019-07-16	5.35	5.35	5.18	5.24	61199
2019-07-17	5.30	5.30	5.01	5.09	119105
2019-07-18	5.09	5.12	4.84	4.89	97197
2019-07-19	4.95	5.19	4.93	5.14	72678
2019-07-22	5.18	5.24	5.13	5.19	78918
2019-07-23	5.23	5.25	5.19	5.25	13640
2019-07-24	5.20	5.27	5.17	5.21	56568
2019-07-25	5.24	5.27	5.14	5.18	92656
2019-07-26	5.20	5.22	5.04	5.08	43731
2019-07-29	5.08	5.13	5.03	5.08	21301
2019-07-30	5.06	5.34	5.03	5.17	202249
2019-07-31	5.13	5.13	4.81	4.87	95658
2019-08-01	4.94	4.95	4.16	4.27	171622
2019-08-02	4.44	4.49	4.35	4.45	57082
2019-08-05	4.36	4.40	4.00	4.05	103034
2019-08-06	3.92	4.10	3.70	3.82	198674
2019-08-07	3.80	3.81	3.65	3.74	134884
2019-08-08	3.74	3.86	3.71	3.74	192042
2019-08-09	3.74	3.85	3.50	3.59	154667
2019-08-12	3.55	3.64	3.52	3.61	90055
2019-08-13	3.57	3.79	3.57	3.76	111441
2019-08-14	3.66	3.69	3.01	3.26	206704
2019-08-15	3.24	3.38	3.04	3.19	169635
2019-08-16	3.23	3.90	3.22	3.87	177966
2019-08-19	3.91	3.94	3.64	3.73	82521
2019-08-20	3.72	3.79	3.59	3.77	57590
2019-08-21	3.78	4.06	3.77	4.04	108589
2019-08-22	4.01	4.16	3.96	4.13	90699
2019-08-23	4.06	4.28	3.69	3.73	133383
2019-08-26	3.71	4.27	3.71	4.25	98808
2019-08-27	4.27	4.43	3.80	4.09	109788
2019-08-28	4.10	4.31	3.89	3.97	72229
2019-08-29	4.02	4.40	4.02	4.37	66714
2019-08-30	4.41	4.50	4.21	4.26	44621
2019-09-03	4.25	4.35	4.14	4.20	65638
2019-09-04	4.26	4.42	4.21	4.24	50161
2019-09-05	4.32	4.43	4.22	4.29	49451
2019-09-06	4.36	4.42	4.27	4.41	44103
2019-09-09	4.46	4.71	4.42	4.58	102646
2019-09-10	4.58	4.95	4.58	4.92	98291
2019-09-11	4.96	5.01	4.71	4.98	104072
2019-09-12	4.90	4.90	4.52	4.71	67454
2019-09-13	4.76	4.88	4.63	4.72	42896
2019-09-16	4.78	4.81	4.55	4.59	54753
2019-09-17	4.57	4.57	4.31	4.37	60844
2019-09-18	4.34	4.34	4.05	4.16	71319
2019-09-19	4.16	4.17	3.90	4.05	59307
2019-09-20	4.01	4.08	3.86	3.86	133306
2019-09-23	3.85	4.00	3.81	3.99	63570
2019-09-24	4.00	4.01	3.75	3.76	49283
2019-09-25	3.76	3.92	3.73	3.80	123547
2019-09-26	3.82	3.90	3.75	3.78	24382
2019-09-27	3.80	3.89	3.76	3.82	18044
2019-09-30	3.80	3.90	3.73	3.74	88021
2019-10-01	3.74	3.84	3.46	3.51	74748
2019-10-02	3.46	3.65	3.37	3.63	78245
2019-10-03	3.59	3.72	3.51	3.59	15005
2019-10-04	3.60	3.61	3.47	3.57	21409
2019-10-07	3.64	3.73	3.57	3.59	44157
2019-10-08	3.51	3.56	3.25	3.26	74869
2019-10-09	3.36	3.51	3.32	3.34	31814
2019-10-10	3.36	3.44	3.21	3.38	57676
2019-10-11	3.45	3.73	3.37	3.61	52394
2019-10-14	3.61	3.65	3.53	3.59	34104
2019-10-15	3.55	3.65	3.52	3.54	30341
2019-10-16	3.53	3.59	3.45	3.46	31493
2019-10-17	3.47	3.60	3.47	3.59	22515
2019-10-18	3.54	3.61	3.46	3.59	18605
2019-10-21	3.60	3.85	3.58	3.74	130275
2019-10-22	3.74	3.76	3.60	3.68	53768
2019-10-23	3.70	3.70	3.55	3.65	29429
2019-10-24	3.66	3.68	3.52	3.57	16743
2019-10-25	3.61	3.76	3.57	3.69	15496
2019-10-28	3.60	3.80	3.60	3.65	56109
2019-10-29	3.64	3.68	3.50	3.58	98574
2019-10-30	3.58	3.78	3.55	3.58	63709
2019-10-31	3.56	3.58	3.51	3.55	23407
2019-11-01	3.62	3.77	3.59	3.70	29307
2019-11-04	3.72	3.84	3.72	3.82	35280
2019-11-05	3.86	4.17	3.86	3.94	56330
2019-11-06	3.70	3.74	3.40	3.57	105381
2019-11-07	3.57	3.60	3.24	3.47	80372
2019-11-08	3.42	3.70	3.35	3.70	30517
2019-11-11	3.65	3.66	3.42	3.46	37881
2019-11-12	3.49	3.49	3.40	3.45	41075
2019-11-13	3.40	3.43	3.30	3.38	77678
2019-11-14	3.37	3.44	3.13	3.16	56891
2019-11-15	3.19	3.25	3.18	3.18	34899
2019-11-18	3.19	3.25	3.07	3.15	36194
2019-11-19	3.15	3.17	3.04	3.13	41253
2019-11-20	3.12	3.30	3.10	3.21	58290
2019-11-21	3.23	3.32	3.10	3.22	35029
2019-11-22	3.33	3.36	3.19	3.22	32013
2019-11-25	3.21	3.42	3.21	3.40	34177
2019-11-26	3.42	3.77	3.42	3.55	172848
2019-11-27	3.55	3.80	3.43	3.46	142289
2019-11-29	3.52	3.52	3.42	3.42	15110
2019-12-02	3.36	3.54	3.20	3.26	55779
2019-12-03	3.20	3.31	3.17	3.24	36916
2019-12-04	3.30	3.45	3.17	3.31	47023
2019-12-05	3.36	3.50	3.34	3.38	19207
2019-12-06	3.45	3.73	3.45	3.61	87295
2019-12-09	3.61	3.66	3.56	3.60	20897
2019-12-10	3.51	3.57	3.44	3.49	20782
2019-12-11	3.46	3.59	3.43	3.49	25097
2019-12-12	3.50	3.62	3.42	3.54	56799
2019-12-13	3.50	3.56	3.40	3.43	25841
2019-12-16	3.42	3.50	3.24	3.26	49391
2019-12-17	3.21	3.29	3.08	3.10	82807
2019-12-18	3.12	3.34	3.08	3.18	47976
2019-12-19	3.23	3.23	3.12	3.19	56294
2019-12-20	3.26	3.31	3.12	3.14	145018
2019-12-23	3.14	3.22	3.14	3.20	29171
2019-12-24	3.16	3.38	3.16	3.33	47076
2019-12-26	3.38	3.47	3.25	3.42	70173
2019-12-27	3.42	3.49	3.35	3.45	44916
2019-12-30	3.44	3.62	3.38	3.47	115583
2019-12-31	3.45	3.60	3.32	3.58	83308
2020-01-02	3.60	3.83	3.55	3.76	55153
2020-01-03	3.77	3.77	3.42	3.56	67305
2020-01-06	3.54	3.69	3.47	3.61	43457
2020-01-07	3.60	3.69	3.59	3.64	20859
2020-01-08	3.68	3.78	3.60	3.61	58085
2020-01-09	3.62	3.63	3.45	3.47	21463
2020-01-10	3.41	3.53	3.34	3.42	30075
2020-01-13	3.42	3.51	3.42	3.50	15788
2020-01-14	3.48	3.72	3.45	3.69	34714
2020-01-15	3.78	3.83	3.68	3.72	42413
2020-01-16	3.76	3.83	3.70	3.76	27803
2020-01-17	3.76	3.76	3.47	3.64	31849
2020-01-21	3.63	3.63	3.26	3.48	59829
2020-01-22	3.48	3.65	3.47	3.55	31086
2020-01-23	3.53	3.60	3.46	3.55	27965
2020-01-24	3.53	3.53	3.28	3.30	39803
2020-01-27	3.26	3.36	3.18	3.23	42131
2020-01-28	3.27	3.29	3.14	3.23	34679
2020-01-29	3.23	3.23	3.06	3.15	43703
2020-01-30	3.10	3.20	3.10	3.19	16895
2020-01-31	3.17	3.19	3.05	3.07	32517
2020-02-03	3.09	3.15	3.03	3.05	51627
2020-02-04	3.06	3.23	2.97	3.22	76477
2020-02-05	3.22	3.45	3.19	3.31	48537
2020-02-06	3.33	3.50	3.10	3.15	37761
2020-02-07	3.18	3.18	3.03	3.05	42914
2020-02-10	3.00	3.10	2.82	2.91	94294
2020-02-11	2.97	2.97	2.90	2.93	32461
2020-02-12	2.99	3.24	2.99	3.19	82303
2020-02-13	3.18	3.28	3.10	3.13	35680
2020-02-14	3.10	3.15	3.02	3.02	33707
2020-02-18	3.00	3.12	3.00	3.06	25715
2020-02-19	3.07	3.17	3.01	3.04	49528
2020-02-20	3.04	3.11	2.99	3.00	43178
2020-02-21	3.00	3.06	2.91	2.92	48944
2020-02-24	2.89	2.99	2.82	2.84	56381
2020-02-25	2.90	2.90	2.65	2.74	102227
2020-02-26	2.75	2.79	2.62	2.66	105244
2020-02-27	2.61	2.68	2.56	2.63	170738
2020-02-28	2.65	2.93	2.65	2.88	125337
2020-03-02	2.84	2.99	2.71	2.95	180460
2020-03-03	2.95	2.99	2.80	2.88	97105
2020-03-04	2.89	3.11	2.80	3.08	91787
2020-03-05	3.05	3.14	2.74	2.78	85849
2020-03-06	2.71	2.75	2.65	2.66	47428
2020-03-09	2.65	2.66	2.38	2.46	81605
2020-03-10	2.55	2.58	2.43	2.51	52173
2020-03-11	2.44	2.44	2.23	2.32	73029
2020-03-12	2.29	2.40	2.05	2.11	82402
2020-03-13	2.29	2.78	2.16	2.54	132463
2020-03-16	2.25	2.45	2.15	2.38	92018
2020-03-17	2.40	2.88	2.36	2.66	171205
2020-03-18	2.32	2.60	2.28	2.52	107543
2020-03-19	2.45	3.11	2.42	2.86	108827
2020-03-20	2.85	2.85	2.22	2.55	165309
2020-03-23	2.52	2.52	2.30	2.44	62745
2020-03-24	2.55	2.61	2.32	2.61	75180
2020-03-25	2.59	2.85	2.37	2.60	70484
2020-03-26	2.60	2.68	2.48	2.61	26356
2020-03-27	2.66	2.66	2.27	2.42	89335
2020-03-30	2.38	2.38	2.27	2.33	55423
2020-03-31	2.33	2.40	2.27	2.39	62715
2020-04-01	2.36	2.37	2.11	2.20	70419
2020-04-02	2.19	2.45	2.14	2.45	50767
2020-04-03	2.44	2.44	2.12	2.32	73720
2020-04-06	2.35	2.51	2.29	2.46	32387
2020-04-07	2.51	2.70	2.49	2.70	56650
2020-04-08	2.75	2.84	2.55	2.78	41229
2020-04-09	2.85	2.96	2.65	2.87	77285
2020-04-13	2.84	2.90	2.74	2.77	53284
2020-04-14	2.84	2.96	2.68	2.75	74469
2020-04-15	2.65	2.85	2.56	2.79	60303
2020-04-16	2.84	2.85	2.65	2.83	42430
2020-04-17	2.86	2.99	2.75	2.86	101835
2020-04-20	2.75	2.92	2.72	2.77	19109
2020-04-21	2.70	2.76	2.67	2.71	21047
2020-04-22	2.73	2.84	2.63	2.77	43278
2020-04-23	2.76	2.77	2.43	2.45	71751
2020-04-24	2.53	2.53	2.29	2.32	79245
2020-04-27	2.36	2.37	2.26	2.35	122140
2020-04-28	2.39	2.54	2.35	2.48	45837
2020-04-29	2.51	2.80	2.30	2.36	162825
2020-04-30	2.36	2.48	2.30	2.36	76486
2020-05-01	2.36	2.42	2.26	2.30	38495
2020-05-04	2.31	2.34	2.27	2.31	20848
2020-05-05	2.41	2.52	2.26	2.26	67716
2020-05-06	2.26	2.27	2.00	2.06	73373
2020-05-07	2.03	2.24	2.03	2.07	68663
2020-05-08	2.12	2.19	2.01	2.05	128886
2020-05-11	2.21	2.21	2.03	2.15	184977
2020-05-12	2.18	2.18	2.05	2.05	95343
2020-05-13	1.94	2.03	1.75	1.96	126468
2020-05-14	1.90	2.07	1.90	1.97	78602
2020-05-15	2.02	2.06	2.00	2.06	83422
2020-05-18	2.05	2.37	2.03	2.36	193669
2020-05-19	2.35	2.59	2.10	2.33	133272
2020-05-20	2.32	2.56	2.28	2.49	80594
2020-05-21	2.51	2.51	2.30	2.36	46430
2020-05-22	2.35	2.49	2.33	2.49	43104
2020-05-26	2.52	2.67	2.47	2.62	139013
2020-05-27	3.24	3.39	2.95	3.02	473551
2020-05-28	3.25	3.36	2.85	2.93	294776
2020-05-29	3.00	3.02	2.57	2.71	148217
2020-06-01	2.76	3.05	2.74	2.79	107445
2020-06-02	2.92	2.92	2.65	2.70	102759
2020-06-03	2.72	2.93	2.68	2.72	100663
2020-06-04	2.75	2.80	2.62	2.68	84403
2020-06-05	2.74	2.95	2.68	2.86	180160
2020-06-08	2.92	3.09	2.82	2.93	221980
2020-06-09	2.90	2.91	2.76	2.86	84482
2020-06-10	2.87	2.88	2.67	2.68	125531
2020-06-11	2.65	2.65	2.30	2.34	247245
2020-06-12	2.40	2.47	2.15	2.42	202399
2020-06-15	2.30	2.46	2.17	2.43	146756
2020-06-16	2.49	2.63	2.37	2.40	149693
2020-06-17	2.40	2.40	2.25	2.26	96087
2020-06-18	2.25	2.29	2.18	2.23	96706
2020-06-19	2.29	2.31	2.18	2.20	104958
2020-06-22	2.23	2.26	2.16	2.18	114972
2020-06-23	2.22	2.24	2.15	2.16	87803
2020-06-24	2.15	2.15	2.02	2.11	194364
2020-06-25	2.05	2.16	2.00	2.07	301136
2020-06-26	2.08	2.13	1.95	2.10	1050604
2020-06-29	2.11	2.15	2.06	2.11	134902
2020-06-30	2.11	2.16	2.08	2.14	72016
2020-07-01	2.16	2.20	2.13	2.17	87432
2020-07-02	2.20	2.22	2.18	2.20	97122
2020-07-06	2.26	2.48	2.24	2.45	198098
2020-07-07	2.40	2.43	2.22	2.24	128486
2020-07-08	2.23	2.27	2.17	2.19	36986
2020-07-09	2.20	2.30	2.13	2.18	63273
2020-07-10	2.20	2.40	2.17	2.38	60087
2020-07-13	2.38	2.65	2.25	2.47	165870
2020-07-14	2.46	2.46	2.23	2.33	114788
2020-07-15	2.33	2.39	2.28	2.37	64450
2020-07-16	2.40	2.45	2.31	2.37	35760
2020-07-17	2.37	2.48	2.27	2.28	56907
2020-07-20	2.42	2.42	2.32	2.35	54087
2020-07-21	2.37	2.42	2.24	2.25	105941
2020-07-22	2.25	2.35	2.22	2.24	41144
2020-07-23	2.30	2.43	2.24	2.37	70555
2020-07-24	2.35	2.43	2.28	2.40	20091
2020-07-27	2.38	2.41	2.27	2.30	34532
2020-07-28	2.30	2.32	2.24	2.28	37394
2020-07-29	2.25	2.36	2.25	2.35	34149
2020-07-30	2.34	2.35	2.24	2.33	76110
2020-07-31	2.30	2.30	2.20	2.22	49993
2020-08-03	2.22	2.27	2.16	2.19	32863
2020-08-04	2.21	2.27	2.20	2.25	65943
2020-08-05	2.24	2.29	2.24	2.26	44810
2020-08-06	2.30	2.30	2.19	2.25	40311
2020-08-07	2.25	2.47	2.25	2.43	107983
2020-08-10	2.36	2.62	2.36	2.56	79182
2020-08-11	2.60	2.64	2.55	2.56	45664
2020-08-12	2.58	2.60	2.51	2.55	25115
2020-08-13	2.53	2.55	2.50	2.53	26329
2020-08-14	2.51	2.64	2.51	2.60	68735
2020-08-17	2.58	2.68	2.52	2.52	70148
2020-08-18	2.55	2.58	2.48	2.55	60575
2020-08-19	2.54	2.66	2.51	2.60	87001
2020-08-20	2.78	3.13	2.69	3.06	469048
2020-08-21	3.14	3.17	2.75	2.80	263678
2020-08-24	2.78	2.86	2.72	2.83	120579
2020-08-25	2.87	2.89	2.67	2.89	119490
2020-08-26	2.95	2.96	2.79	2.87	96534
2020-08-27	2.90	2.93	2.78	2.90	56280
2020-08-28	2.94	2.95	2.86	2.94	85646
2020-08-31	2.98	3.13	2.94	3.02	274546
2020-09-01	2.85	3.02	2.84	2.87	81660
2020-09-02	2.94	2.98	2.81	2.84	43646
2020-09-03	2.89	2.93	2.72	2.74	95657
2020-09-04	2.74	2.79	2.66	2.73	62320
2020-09-08	2.74	2.78	2.65	2.71	61583
2020-09-09	2.72	2.74	2.64	2.70	42564
2020-09-10	2.73	2.78	2.67	2.70	45485
2020-09-11	2.74	2.81	2.71	2.77	80350
2020-09-14	2.81	3.03	2.75	2.99	89918
2020-09-15	3.02	3.07	3.01	3.05	45774
2020-09-16	3.05	3.25	2.99	3.22	145782
2020-09-17	3.22	3.55	3.13	3.39	249396
2020-09-18	3.44	3.73	3.30	3.32	329380
2020-09-21	3.23	3.26	3.01	3.20	83831
2020-09-22	3.19	3.42	3.10	3.42	47831
2020-09-23	3.42	3.45	3.14	3.15	102416
2020-09-24	3.12	3.34	3.00	3.25	63664
2020-09-25	3.21	3.38	3.20	3.30	34366
2020-09-28	3.37	3.38	3.25	3.35	47868
2020-09-29	3.35	3.68	3.30	3.61	98779
2020-09-30	3.68	3.69	3.43	3.50	48130
2020-10-01	3.52	3.61	3.42	3.55	38557
2020-10-02	3.47	3.80	3.47	3.62	118211
2020-10-05	3.65	3.75	3.61	3.69	71231
2020-10-06	3.71	3.98	3.65	3.75	119506
2020-10-07	3.81	3.81	3.67	3.68	84515
2020-10-08	3.80	3.92	3.71	3.71	65857
2020-10-09	3.80	3.80	3.48	3.51	73336
2020-10-12	3.71	3.71	3.42	3.45	86672
2020-10-13	3.45	3.47	3.06	3.09	105595
2020-10-14	3.11	3.26	3.11	3.22	85180
2020-10-15	3.15	3.21	3.01	3.12	97551
2020-10-16	3.11	3.17	3.06	3.13	45436
2020-10-19	3.11	3.13	3.00	3.04	51417
2020-10-20	3.23	3.23	3.01	3.09	19063
2020-10-21	3.09	3.11	3.00	3.11	19088
2020-10-22	3.12	3.15	3.06	3.09	20664
2020-10-23	3.07	3.16	3.07	3.13	31321
2020-10-26	3.12	3.14	3.05	3.05	21784
2020-10-27	3.09	3.11	3.00	3.03	25606
2020-10-28	3.00	3.02	2.82	2.87	52371
2020-10-29	2.86	2.93	2.80	2.84	32802
2020-10-30	2.84	3.30	2.74	2.80	146488
2020-11-02	2.77	3.02	2.77	3.01	75882
2020-11-03	2.84	3.09	2.84	3.08	54284
2020-11-04	2.69	3.10	2.69	2.97	84471
2020-11-05	2.92	3.10	2.86	2.92	82712
2020-11-06	2.96	2.97	2.82	2.93	44145
2020-11-09	3.04	3.10	2.83	2.95	62294
2020-11-10	2.97	2.97	2.85	2.87	31101
2020-11-11	2.90	2.95	2.80	2.89	16792
2020-11-12	2.88	2.96	2.84	2.86	19716
2020-11-13	2.86	3.10	2.86	3.06	39413
2020-11-16	3.13	3.25	3.08	3.16	43577
2020-11-17	3.18	3.18	3.04	3.15	29462
2020-11-18	3.16	3.35	3.15	3.27	80612
2020-11-19	3.30	3.30	3.12	3.20	24686
2020-11-20	3.18	3.28	3.12	3.19	33096
2020-11-23	3.19	3.22	3.10	3.17	36935
2020-11-24	3.17	3.28	3.15	3.25	41185
2020-11-25	3.27	3.35	3.18	3.20	10363
2020-11-27	3.20	3.30	3.16	3.20	13244
2020-11-30	3.20	3.20	3.05	3.06	31561
2020-12-01	3.09	3.18	2.88	2.90	68105
2020-12-02	2.91	3.03	2.81	3.01	46250
2020-12-03	3.15	3.21	3.10	3.18	92712
2020-12-04	3.18	3.27	3.17	3.20	41311
2020-12-07	3.15	3.35	3.10	3.35	47222
2020-12-08	3.34	3.40	3.15	3.37	58782
2020-12-09	3.38	3.56	3.25	3.37	110442
2020-12-10	3.30	3.55	3.30	3.54	219325
2020-12-11	3.56	3.57	3.33	3.45	157158
2020-12-14	3.31	3.56	3.26	3.28	80537
2020-12-15	3.27	3.36	3.24	3.28	70179
2020-12-16	3.25	3.32	3.14	3.17	84681
2020-12-17	3.21	3.22	3.06	3.11	144312
2020-12-18	3.08	3.08	2.95	2.96	115971
2020-12-21	2.96	2.99	2.81	2.87	144256
2020-12-22	2.88	2.95	2.77	2.82	97905
2020-12-23	2.80	2.89	2.75	2.84	95122
2020-12-24	2.84	2.86	2.73	2.76	115342
2020-12-28	2.87	2.92	2.80	2.86	108275
2020-12-29	2.86	2.90	2.67	2.80	118475
2020-12-30	2.78	2.88	2.75	2.84	124419
2020-12-31	2.85	2.89	2.81	2.88	91412
2021-01-04	2.89	3.08	2.88	2.97	104754
2021-01-05	2.97	3.08	2.94	2.98	107189
2021-01-06	2.99	3.26	2.99	3.18	262896
2021-01-07	3.18	3.37	3.08	3.18	132194
2021-01-08	3.15	3.30	3.13	3.18	98263
2021-01-11	3.18	3.25	3.16	3.21	48434
2021-01-12	3.17	3.28	3.16	3.20	75264
2021-01-13	3.19	3.20	3.16	3.18	93793
2021-01-14	3.17	3.20	3.11	3.18	71066
2021-01-15	3.16	3.23	3.06	3.17	70025
2021-01-19	3.18	3.29	3.10	3.24	86117
2021-01-20	3.25	3.47	3.24	3.38	168991
2021-01-21	3.41	3.48	3.07	3.13	97448
2021-01-22	3.13	3.15	2.95	3.01	159591
2021-01-25	3.03	3.09	2.76	2.99	186028
2021-01-26	2.98	3.18	2.95	3.13	172391
2021-01-27	3.10	3.12	2.97	3.07	77420
2021-01-28	3.06	3.10	2.95	3.03	46861
2021-01-29	2.98	3.09	2.94	2.94	41318
2021-02-01	2.96	3.07	2.96	2.98	52963
2021-02-02	3.00	3.19	3.00	3.15	87287
2021-02-03	3.12	3.23	3.11	3.11	47343
2021-02-04	3.15	3.19	3.08	3.18	34725
2021-02-05	3.17	3.25	3.13	3.15	47250
2021-02-08	3.15	3.82	3.15	3.69	270097
2021-02-09	3.63	3.78	3.42	3.42	135358
2021-02-10	3.55	3.60	3.30	3.35	105521
2021-02-11	3.36	3.75	3.35	3.71	150124
2021-02-12	3.75	3.91	3.67	3.80	155243
2021-02-16	3.98	4.55	3.90	4.37	519102
2021-02-17	4.30	4.72	4.30	4.50	221931
2021-02-18	4.45	4.55	4.11	4.30	229641
2021-02-19	4.31	5.10	4.31	4.88	494565
2021-02-22	5.00	5.25	4.80	5.06	319278
2021-02-23	5.30	5.32	4.80	5.17	232132
2021-02-24	5.25	5.35	4.91	5.32	225200
2021-02-25	5.32	5.32	4.75	4.81	214295
2021-02-26	4.87	4.87	4.50	4.65	73821
2021-03-01	4.69	4.87	4.52	4.75	114493
2021-03-02	4.77	4.82	4.65	4.70	19560
2021-03-03	4.65	4.78	4.45	4.45	79615
2021-03-04	4.40	4.42	4.00	4.10	248732
2021-03-05	4.12	4.27	3.91	4.19	147471
2021-03-08	4.25	4.89	4.25	4.76	143333
2021-03-09	4.87	4.88	4.50	4.59	107050
2021-03-10	4.59	4.78	4.50	4.61	66991
2021-03-11	4.61	5.00	4.61	4.90	123209
2021-03-12	4.88	5.00	4.67	4.73	49346
2021-03-15	4.81	4.81	4.64	4.79	54115
2021-03-16	4.75	4.80	4.57	4.64	46710
2021-03-17	4.65	4.67	4.51	4.56	44565
2021-03-18	4.54	4.68	4.50	4.60	105962
2021-03-19	4.60	4.64	4.53	4.58	49627
2021-03-22	4.58	4.70	4.51	4.65	55981
2021-03-23	4.62	4.63	4.17	4.29	112267
2021-03-24	4.29	4.50	4.29	4.30	46187
2021-03-25	4.35	4.35	4.01	4.28	82954
2021-03-26	4.34	4.46	4.16	4.21	73627
2021-03-29	4.21	4.46	4.15	4.15	44665
2021-03-30	4.09	4.15	3.99	4.11	19763
2021-03-31	4.12	4.30	4.00	4.23	37755
2021-04-01	4.31	4.69	4.23	4.40	50788
2021-04-05	4.48	4.52	4.41	4.49	40977
2021-04-06	4.51	4.71	4.46	4.50	65822
2021-04-07	4.45	4.55	4.27	4.27	39831
2021-04-08	4.33	4.40	4.25	4.31	38716
2021-04-09	4.32	4.43	4.26	4.40	26883
2021-04-12	4.35	4.35	4.11	4.16	63626
2021-04-13	4.20	4.37	4.18	4.36	37825
2021-04-14	4.32	4.54	4.32	4.48	54285
2021-04-15	4.47	4.50	4.30	4.31	17560
2021-04-16	4.31	4.42	4.13	4.13	77966
2021-04-19	4.13	4.25	4.03	4.05	42157
2021-04-20	4.08	4.08	3.83	3.92	81061
2021-04-21	3.90	4.10	3.88	4.03	30332
2021-04-22	4.05	4.07	4.01	4.03	39628
2021-04-23	4.03	4.09	3.93	3.96	36999
2021-04-26	4.01	4.20	4.00	4.17	19078
2021-04-27	4.21	4.33	4.12	4.12	25612
2021-04-28	4.20	4.20	4.00	4.00	20624
2021-04-29	4.02	4.07	4.00	4.01	18104
2021-04-30	4.00	4.19	3.93	4.05	92585
2021-05-03	4.13	4.30	4.08	4.17	23029
2021-05-04	4.10	4.18	4.06	4.06	29619
2021-05-05	4.13	4.26	4.06	4.22	22167
2021-05-06	4.18	4.22	4.01	4.12	23523
2021-05-07	4.16	4.26	4.00	4.05	41824
2021-05-10	4.18	4.48	4.13	4.41	122836
2021-05-11	4.32	4.47	4.19	4.47	61254
2021-05-12	4.50	4.65	4.11	4.17	101267
2021-05-13	4.70	5.19	4.61	4.87	829929
2021-05-14	4.76	4.97	4.70	4.85	149996
2021-05-17	4.85	5.37	4.85	5.25	341026
2021-05-18	5.36	5.50	5.09	5.10	189306
2021-05-19	5.02	5.16	4.71	5.00	105881
2021-05-20	5.03	5.14	4.81	5.14	47020
2021-05-21	5.15	5.15	4.90	4.95	131785
2021-05-24	4.97	5.22	4.94	5.16	99608
2021-05-25	5.16	5.25	5.03	5.08	52460
2021-05-26	5.12	5.19	5.10	5.10	42398
2021-05-27	5.15	5.87	5.15	5.82	301230
2021-05-28	5.85	5.85	5.49	5.75	158099
2021-06-01	5.86	6.25	5.75	6.18	401834
2021-06-02	6.14	6.15	5.85	6.00	119050
2021-06-03	6.01	6.08	5.90	5.90	66517
2021-06-04	5.99	6.15	5.80	6.08	82103
2021-06-07	6.10	6.19	5.76	5.80	134657
2021-06-08	5.89	6.09	5.80	6.01	127247
2021-06-09	6.05	6.16	5.93	6.12	95962
2021-06-10	6.12	6.15	5.85	5.92	67394
2021-06-11	6.00	6.00	5.90	5.92	59625
2021-06-14	5.91	5.96	5.86	5.95	69745
2021-06-15	5.90	5.94	5.67	5.85	103712
2021-06-16	5.82	5.85	5.44	5.57	67093
2021-06-17	5.55	5.61	5.27	5.47	64957
2021-06-18	5.43	5.60	5.43	5.46	47098
2021-06-21	5.46	5.56	5.43	5.43	130722
2021-06-22	5.44	5.64	5.43	5.55	76028
2021-06-23	5.54	5.79	5.54	5.75	96427
2021-06-24	5.81	5.81	5.63	5.79	44437
2021-06-25	5.76	5.87	5.75	5.78	37197
2021-06-28	5.79	5.83	5.33	5.40	102864
2021-06-29	5.40	5.48	5.30	5.36	87461
2021-06-30	5.31	5.57	5.30	5.47	50172
2021-07-01	5.48	5.57	5.43	5.50	16524
2021-07-02	5.51	5.68	5.44	5.67	70110
2021-07-06	5.68	5.95	5.54	5.65	99209
2021-07-07	5.68	5.85	5.65	5.81	65353
2021-07-08	5.49	5.66	5.29	5.52	154956
2021-07-09	5.60	5.78	5.50	5.67	60495
2021-07-12	5.63	6.00	5.61	6.00	138460
2021-07-13	6.00	6.05	5.73	5.73	188356
2021-07-14	5.82	6.18	5.82	5.92	222429
2021-07-15	5.92	6.05	5.76	5.87	128796
2021-07-16	5.90	5.90	5.62	5.68	148706
2021-07-19	5.49	5.74	5.41	5.53	227346
2021-07-20	5.56	5.72	5.47	5.69	95149
2021-07-21	5.68	6.06	5.67	5.91	140200
2021-07-22	5.92	6.10	5.75	5.99	157902
2021-07-23	5.99	6.10	5.86	6.00	86291
2021-07-26	6.00	6.49	5.98	6.45	184344
2021-07-27	6.48	6.50	6.17	6.44	199031
2021-07-28	6.45	6.50	6.38	6.38	83915
2021-07-29	6.45	6.69	6.40	6.61	104644
2021-07-30	6.72	6.75	6.44	6.57	81106
2021-08-02	6.59	6.86	6.51	6.66	213710
2021-08-03	7.00	8.00	6.85	7.88	957815
2021-08-04	7.93	8.44	7.76	7.80	791561
2021-08-05	7.80	8.24	7.80	7.86	224878
2021-08-06	7.78	8.39	7.78	8.21	363557
2021-08-09	8.30	8.79	8.24	8.72	440355
2021-08-10	8.75	9.25	8.67	9.18	400497
2021-08-11	9.43	9.57	9.02	9.40	400164
2021-08-12	9.45	9.48	8.56	9.33	487472
2021-08-13	9.32	9.40	9.05	9.18	188715
2021-08-16	8.90	9.06	8.50	8.98	337858
2021-08-17	8.93	9.12	8.56	9.03	279788
2021-08-18	8.92	9.21	8.66	8.85	171712
2021-08-19	8.39	8.39	7.53	7.58	335615
2021-08-20	7.58	8.24	7.58	8.21	223037
2021-08-23	8.37	8.61	8.23	8.51	253893
2021-08-24	8.56	8.81	8.38	8.62	81840
2021-08-25	8.65	9.05	8.57	9.02	194259
2021-08-26	9.10	9.12	8.35	8.46	156478
2021-08-27	8.52	9.24	8.44	9.10	146861
2021-08-30	9.20	9.20	8.64	8.75	182217
2021-08-31	8.65	8.99	8.50	8.99	120273
2021-09-01	8.90	9.02	8.33	8.84	163631
2021-09-02	8.84	9.86	8.81	9.65	434284
2021-09-03	9.65	10.13	9.56	9.81	230641
2021-09-07	9.91	11.76	9.91	11.65	678586
2021-09-08	11.67	11.70	11.25	11.55	360865
2021-09-09	11.53	12.41	11.36	12.18	455343
2021-09-10	12.33	13.58	12.20	13.02	632941
2021-09-13	13.09	13.11	11.15	11.51	603335
2021-09-14	11.79	12.08	11.07	11.21	271145
2021-09-15	11.34	12.29	11.21	12.00	303443
2021-09-16	11.62	12.00	10.80	11.37	281529
2021-09-17	11.47	11.65	10.30	10.77	296183
2021-09-20	10.16	10.62	9.88	10.47	267630
2021-09-21	10.47	10.47	9.60	9.97	220201
2021-09-22	10.22	11.65	10.18	11.09	384809
2021-09-23	11.14	12.00	11.03	11.76	242982
2021-09-24	11.65	12.00	11.35	11.46	242803
2021-09-27	11.46	12.78	11.02	12.47	383644
2021-09-28	12.42	12.87	11.98	12.24	259869
2021-09-29	12.31	12.53	11.50	11.99	191454
2021-09-30	12.07	12.73	12.03	12.31	480529
2021-10-01	12.29	14.60	12.29	14.04	812297
2021-10-04	14.02	15.19	13.76	14.26	673307
2021-10-05	14.38	14.55	13.83	14.12	433770
2021-10-06	14.08	14.75	13.27	14.07	340152
2021-10-07	14.32	15.04	14.14	14.43	322173
2021-10-08	14.70	16.72	14.68	15.35	785003
2021-10-11	15.35	16.69	14.82	14.87	705162
2021-10-12	14.94	16.00	14.63	15.87	514109
2021-10-13	15.85	16.22	15.17	15.99	419960
2021-10-14	16.50	16.75	14.70	14.78	664839
2021-10-15	15.07	15.40	14.79	15.19	274546
2021-10-18	15.10	16.90	14.99	16.51	570132
2021-10-19	16.78	17.43	14.27	14.48	960803
2021-10-20	14.62	15.24	13.76	14.50	386207
2021-10-21	14.34	14.54	13.27	14.31	455768
2021-10-22	14.39	14.78	14.02	14.56	230334
2021-10-25	14.90	15.16	14.23	14.50	396171
2021-10-26	14.42	14.71	13.57	14.27	309348
2021-10-27	15.03	16.50	14.30	14.61	778759
2021-10-28	14.61	16.01	14.61	15.89	544939
2021-10-29	17.61	18.95	17.20	18.59	1518972
2021-11-01	19.29	19.99	17.40	17.88	892263
2021-11-02	18.44	18.44	16.13	16.63	624655
2021-11-03	16.63	17.69	15.16	15.93	944453
2021-11-04	16.00	16.02	14.70	15.38	715751
2021-11-05	15.45	15.93	15.00	15.39	421971
2021-11-08	14.66	14.90	12.72	13.76	1628813
2021-11-09	13.93	14.07	12.72	13.01	883514
2021-11-10	13.00	13.60	12.37	12.62	601239
2021-11-11	12.72	13.45	12.65	13.07	514969
2021-11-12	13.10	13.18	12.81	13.03	464042
2021-11-15	13.00	13.13	12.06	12.16	437164
2021-11-16	12.08	12.40	11.66	12.02	392557
2021-11-17	11.79	12.05	11.26	11.39	469600
2021-11-18	11.27	11.42	10.85	11.15	402418
2021-11-19	11.04	11.32	10.95	11.09	340384
2021-11-22	11.07	12.31	11.06	11.81	433995
2021-11-23	11.90	12.28	11.63	11.94	349493
2021-11-24	11.94	12.93	11.84	12.58	449573
2021-11-26	11.89	12.17	11.54	12.06	178584
2021-11-29	12.55	12.85	11.99	12.31	415234
2021-11-30	12.16	12.40	11.62	12.16	308045
2021-12-01	12.52	12.94	12.07	12.11	245614
2021-12-02	12.11	12.69	12.00	12.37	315544
2021-12-03	12.45	12.74	11.75	11.85	383354
2021-12-06	11.91	11.95	11.13	11.61	417789
2021-12-07	11.93	12.39	11.72	11.78	417531
2021-12-08	11.82	12.35	11.45	12.02	253116
2021-12-09	11.96	11.99	11.55	11.80	198428
2021-12-10	11.96	11.96	11.20	11.51	223778
2021-12-13	11.42	11.58	11.12	11.36	183597
2021-12-14	11.30	11.75	11.00	11.05	268503
2021-12-15	11.05	11.58	10.62	11.51	390829
2021-12-16	11.91	12.46	11.51	11.72	317617
2021-12-17	11.82	12.04	11.55	11.91	385960
2021-12-20	11.55	11.76	11.22	11.60	310822
2021-12-21	11.84	12.73	11.61	12.67	338068
2021-12-22	12.67	12.80	12.07	12.60	272152
2021-12-23	12.58	13.03	12.58	12.69	162871
2021-12-27	12.69	12.69	11.84	12.42	342495
2021-12-28	12.32	12.41	11.90	12.27	199269
2021-12-29	12.33	13.58	12.30	13.19	560610
2021-12-30	13.67	13.67	12.87	12.97	351774
2021-12-31	12.89	13.71	12.61	13.60	650826
2022-01-03	14.07	14.15	13.38	13.71	636014
2022-01-04	13.90	13.93	13.13	13.40	855774
2022-01-05	13.39	13.82	12.76	12.90	401833
2022-01-06	12.89	13.10	12.35	12.88	291600
2022-01-07	12.82	13.28	12.65	13.10	224068
2022-01-10	12.84	13.51	12.84	13.12	265746
2022-01-11	13.15	13.92	12.94	13.85	637258
2022-01-12	13.98	14.83	13.71	14.69	1095613
2022-01-13	14.69	14.87	13.75	13.85	412645
2022-01-14	13.80	14.15	13.56	13.95	273573
2022-01-18	13.80	14.65	13.59	13.90	496498
2022-01-19	14.03	14.16	13.41	13.71	378587
2022-01-20	13.88	14.07	12.56	12.67	488995
2022-01-21	12.50	12.50	11.45	11.62	513082
2022-01-24	11.31	12.02	10.84	11.91	586754
2022-01-25	11.56	12.30	11.36	11.93	277653
2022-01-26	11.91	12.35	11.58	11.70	295752
2022-01-27	11.94	12.30	11.87	12.01	233991
2022-01-28	12.00	12.21	11.56	11.89	257700
2022-01-31	11.94	12.05	11.67	11.78	142814
2022-02-01	11.74	13.10	11.70	12.97	288627
2022-02-02	13.00	13.48	12.90	13.24	239094
2022-02-03	13.34	14.43	13.18	13.59	639789
2022-02-04	13.44	14.60	13.43	14.47	563371
2022-02-07	14.50	14.94	14.21	14.51	506635
2022-02-08	14.64	15.30	14.63	15.03	411525
2022-02-09	15.00	16.75	15.00	16.17	973523
2022-02-10	16.34	17.40	16.04	16.30	878781
2022-02-11	16.09	16.35	15.67	16.29	697430
2022-02-14	16.33	16.41	14.73	15.96	643247
2022-02-15	16.01	16.43	15.13	15.72	991193
2022-02-16	15.12	16.07	15.12	15.65	429995
2022-02-17	15.45	15.83	15.15	15.28	272138
2022-02-18	15.37	16.92	15.37	16.09	603302
2022-02-22	16.08	16.54	15.10	15.26	574360
2022-02-23	15.43	16.38	15.35	15.85	606033
2022-02-24	14.95	15.28	12.82	13.64	1235022
2022-02-25	13.81	14.22	13.17	14.16	660969
2022-02-28	14.34	15.21	14.02	14.69	537080
2022-03-01	14.69	16.13	14.62	15.92	590617
2022-03-02	16.16	18.86	16.07	18.77	1046545
2022-03-03	18.65	19.92	18.30	19.33	1035196
2022-03-04	18.95	19.01	17.36	18.41	1634550
2022-03-07	19.14	19.20	16.89	17.28	934572
2022-03-08	17.38	18.95	16.85	18.05	729032
2022-03-09	17.23	19.05	17.02	18.35	635615
2022-03-10	18.63	20.92	18.58	20.70	1623985
2022-03-11	20.99	21.73	18.87	19.80	1355244
2022-03-14	18.79	18.79	15.57	16.23	1313432
2022-03-15	15.62	16.77	14.86	16.24	980560
2022-03-16	16.66	16.74	15.16	16.07	721024
2022-03-17	16.34	17.13	16.20	16.71	429816
2022-03-18	16.39	16.82	16.05	16.62	383393
2022-03-21	16.60	18.15	16.55	17.46	591439
2022-03-22	17.49	17.49	15.50	15.81	1271676
2022-03-23	16.02	16.42	15.66	16.04	1052524
2022-03-24	16.09	16.32	15.53	15.63	690191
2022-03-25	15.50	16.08	15.00	15.63	1209286
2022-03-28	15.55	15.57	14.62	15.01	826847
2022-03-29	14.65	15.19	14.19	14.74	694957
2022-03-30	15.06	15.90	15.06	15.32	748858
2022-03-31	15.26	16.05	15.20	15.80	647002
2022-04-01	15.92	16.11	15.49	15.66	1006604
2022-04-04	15.97	16.28	14.80	15.23	803861
2022-04-05	15.78	16.25	15.40	15.51	1044102
2022-04-06	15.52	16.00	14.63	14.76	797392
2022-04-07	14.76	16.01	14.59	15.88	574975
2022-04-08	16.02	16.41	15.47	15.90	522872
2022-04-11	16.00	16.41	15.22	15.32	600355
2022-04-12	15.68	17.52	15.61	17.50	1871597
2022-04-13	17.67	19.63	17.34	18.95	4194259
2022-04-14	19.17	19.99	18.81	19.43	1806716
2022-04-18	20.29	21.00	18.90	20.29	2205993
2022-04-19	19.91	20.32	18.51	19.77	1289523
2022-04-20	17.89	18.62	16.69	18.37	2050492
2022-04-21	17.93	18.25	16.20	16.34	1109194
2022-04-22	16.11	16.20	14.59	14.72	1288486
2022-04-25	14.07	14.74	13.56	14.23	906457
2022-04-26	14.23	15.75	14.12	14.92	1202086
2022-04-27	15.23	16.25	15.20	16.14	861150
2022-04-28	15.82	16.57	15.13	16.30	719446
2022-04-29	16.52	16.83	15.73	15.89	607201
2022-05-02	15.55	15.94	14.67	15.36	1118549
2022-05-03	15.47	16.20	15.20	15.93	617249
2022-05-04	16.03	16.15	14.66	15.90	840290
2022-05-05	16.06	16.06	14.56	15.13	989926
2022-05-06	15.22	15.94	14.62	15.66	660306
2022-05-09	15.08	15.14	13.61	13.86	1307401
2022-05-10	14.15	14.40	13.44	14.12	646977
2022-05-11	14.27	15.29	14.27	14.49	1480550
2022-05-12	14.12	15.03	13.30	14.49	1774840
2022-05-13	14.53	16.64	14.53	16.44	1485384
2022-05-16	16.49	17.10	15.13	15.67	2266704
2022-05-17	16.24	16.24	14.84	15.22	1353667
2022-05-18	15.12	15.25	14.16	14.48	901672
2022-05-19	14.76	15.05	14.33	14.50	835849
2022-05-20	14.97	15.04	13.77	14.31	2483794
2022-05-23	15.19	15.35	14.31	15.11	917129
2022-05-24	14.62	15.01	14.20	14.57	618540
2022-05-25	14.40	14.90	13.89	14.89	849391
2022-05-26	14.95	15.44	14.80	15.05	826682
2022-05-27	15.07	15.08	14.21	14.47	1019911
2022-05-31	14.73	14.73	13.23	13.57	2077360
2022-06-01	13.54	13.97	13.32	13.71	1355294
2022-06-02	13.73	15.54	13.64	14.98	1324536
2022-06-03	14.80	14.94	14.24	14.68	615899
2022-06-06	14.97	15.11	14.18	15.01	805328
2022-06-07	15.62	18.06	15.53	17.68	3036860
2022-06-08	17.65	18.24	17.10	17.69	1170133
2022-06-09	17.50	17.58	16.56	16.76	779933
2022-06-10	16.35	17.45	16.20	17.34	1109136
2022-06-13	16.52	16.81	15.19	15.41	875412
2022-06-14	15.76	15.88	14.93	15.25	1028930
2022-06-15	15.45	16.68	15.44	16.46	883910
2022-06-16	15.52	16.49	15.44	15.70	892307
2022-06-17	15.81	15.96	14.40	15.01	1314297
2022-06-21	15.45	16.47	15.45	15.60	1095700
2022-06-22	14.76	15.16	14.43	14.55	850771
2022-06-23	14.58	14.78	13.21	13.39	921624
2022-06-24	13.52	14.23	13.30	13.70	3513371
2022-06-27	14.06	14.81	13.94	14.27	734675
2022-06-28	14.66	15.00	14.40	14.77	767836
2022-06-29	14.84	14.95	13.91	14.05	618030
2022-06-30	13.62	13.96	12.95	13.15	879481
2022-07-01	13.01	13.40	12.33	12.81	751687
2022-07-05	12.52	12.52	11.27	11.72	1091740
2022-07-06	11.74	11.79	10.84	11.46	767568
2022-07-07	11.92	12.53	11.91	12.20	621155
2022-07-08	12.34	12.42	11.57	11.84	598005
2022-07-11	11.18	11.48	10.97	11.10	1004407
2022-07-12	11.14	11.28	10.72	11.04	708438
2022-07-13	10.90	11.64	10.90	11.42	585188
2022-07-14	10.85	11.16	10.56	10.86	774477
2022-07-15	10.88	11.18	10.79	11.02	765046
2022-07-18	11.49	11.89	11.30	11.38	651480
2022-07-19	11.38	11.61	11.19	11.55	734670
2022-07-20	11.52	11.65	11.17	11.62	1131261
2022-07-21	11.42	11.50	10.97	11.28	653822
2022-07-22	11.36	11.61	11.01	11.03	610543
2022-07-25	11.18	11.81	11.08	11.78	506335
2022-07-26	11.90	12.06	11.67	11.78	645376
2022-07-27	11.88	12.37	11.42	12.30	602051
2022-07-28	12.30	12.46	11.30	11.56	809023
2022-07-29	11.84	11.94	11.28	11.74	523262
2022-08-01	11.67	11.67	11.13	11.34	398699
2022-08-02	11.28	11.65	10.98	11.50	520251
2022-08-03	11.76	11.76	11.08	11.11	510656
2022-08-04	11.10	11.36	10.65	11.03	642016
2022-08-05	10.87	11.35	10.77	11.15	442131
2022-08-08	11.14	11.40	11.10	11.20	606779
2022-08-09	10.99	10.99	8.93	9.24	2251145
2022-08-10	9.54	9.86	9.34	9.69	1159192
2022-08-11	9.99	10.65	9.86	10.30	1053446
2022-08-12	10.28	10.66	10.09	10.63	883322
2022-08-15	10.25	10.79	10.16	10.64	803292
2022-08-16	10.81	11.38	10.78	10.80	1145904
2022-08-17	10.64	11.48	10.60	11.06	529089
2022-08-18	11.16	11.81	11.08	11.66	712685
2022-08-19	11.49	11.96	11.49	11.54	684117
2022-08-22	11.30	12.18	11.23	11.75	916870
2022-08-23	11.92	12.14	11.21	11.38	728022
2022-08-24	11.30	11.42	10.99	11.26	518146
2022-08-25	11.38	11.51	11.20	11.47	362034
2022-08-26	11.47	11.64	11.31	11.37	410289
2022-08-29	11.23	11.29	10.86	10.96	456868
2022-08-30	10.87	10.96	10.11	10.44	775132
2022-08-31	10.52	10.64	10.22	10.54	546227
2022-09-01	10.31	10.31	9.91	9.94	574582
2022-09-02	10.30	10.31	9.76	10.15	584799
2022-09-06	10.45	11.04	10.45	10.71	648923
2022-09-07	10.51	10.52	9.81	10.07	858407
2022-09-08	10.16	10.23	9.49	9.81	727970
2022-09-09	10.10	10.47	10.03	10.27	419239
2022-09-12	10.62	10.77	10.00	10.06	481760
2022-09-13	9.86	10.21	9.58	9.74	592810
2022-09-14	9.76	9.99	9.57	9.65	606259
2022-09-15	9.69	9.98	9.02	9.11	1061648
2022-09-16	9.22	9.22	8.72	8.85	1294863
2022-09-19	8.68	9.22	8.68	9.14	544903
2022-09-20	9.14	9.23	8.88	9.20	496688
2022-09-21	9.42	9.45	9.14	9.20	655848
2022-09-22	9.25	9.54	9.02	9.11	646725
2022-09-23	8.73	8.84	8.43	8.62	921242
2022-09-26	8.60	8.96	8.44	8.59	545360
2022-09-27	8.78	9.09	8.76	9.04	545200
2022-09-28	9.01	9.65	8.89	9.49	712860
2022-09-29	9.34	9.38	9.03	9.27	530924
2022-09-30	9.18	9.41	9.06	9.20	1010991
2022-10-03	9.53	9.75	9.37	9.61	563915
2022-10-04	9.72	9.88	9.62	9.86	642600
2022-10-05	9.73	10.23	9.64	10.15	467489
2022-10-06	10.08	11.03	10.08	10.71	902835
2022-10-07	10.61	10.75	10.32	10.42	398090
2022-10-10	10.59	10.80	10.43	10.51	453952
2022-10-11	10.23	10.51	10.08	10.30	534766
2022-10-12	10.24	10.48	9.97	10.39	360071
2022-10-13	10.24	10.77	10.05	10.60	460365
2022-10-14	10.56	10.60	9.92	10.54	577358
2022-10-17	10.81	11.30	10.72	11.27	762159
2022-10-18	11.40	11.42	10.97	11.13	517865
2022-10-19	11.09	11.26	10.39	10.65	421267
2022-10-20	10.78	10.97	10.33	10.37	278744
2022-10-21	10.47	11.20	10.37	11.15	516720
2022-10-24	11.09	11.17	10.54	11.11	336479
2022-10-25	11.05	11.36	10.94	11.25	302285
2022-10-26	11.32	11.38	10.95	11.07	409145
2022-10-27	11.16	11.82	10.85	11.63	631263
2022-10-28	12.37	12.44	10.71	11.16	1195950
2022-10-31	11.05	11.53	11.05	11.29	385428
2022-11-01	11.61	11.64	11.14	11.54	372960
2022-11-02	11.49	11.72	11.16	11.20	260507
2022-11-03	11.08	11.53	11.03	11.22	334152
2022-11-04	11.54	12.30	11.54	12.19	665072
2022-11-07	12.27	12.81	11.85	12.48	593402
2022-11-08	11.20	11.50	10.60	11.25	1461521
2022-11-09	11.30	11.45	10.02	10.12	1007119
2022-11-10	10.74	10.74	10.01	10.55	716021
2022-11-11	10.85	11.08	10.38	10.72	533953
2022-11-14	10.59	10.89	10.35	10.54	352497
2022-11-15	10.56	10.81	10.27	10.73	408047
2022-11-16	10.65	11.19	10.47	10.93	476476
2022-11-17	10.67	10.85	10.41	10.81	437438
2022-11-18	10.89	10.89	10.39	10.62	360214
2022-11-21	10.60	10.87	10.36	10.85	354181
2022-11-22	10.98	11.36	10.75	11.12	683843
2022-11-23	11.08	11.38	10.97	11.21	277514
2022-11-25	11.17	11.42	11.02	11.29	175509
2022-11-28	11.03	11.28	10.78	10.89	305097
2022-11-29	11.14	11.62	11.02	11.44	439538
2022-11-30	11.55	11.70	11.31	11.45	331389
2022-12-01	11.55	11.65	11.22	11.40	227163
2022-12-02	11.23	11.70	11.23	11.50	265266
2022-12-05	11.42	11.72	11.20	11.21	360615
2022-12-06	11.40	11.67	11.37	11.53	423619
2022-12-07	11.50	11.50	10.90	10.99	354190
2022-12-08	11.13	11.24	9.09	9.21	1775057
2022-12-09	9.22	9.25	8.65	9.00	961475
2022-12-12	8.94	9.07	8.57	8.86	806677
2022-12-13	9.12	9.29	8.82	9.05	964301
2022-12-14	9.05	9.11	8.73	8.80	312097
2022-12-15	8.75	9.08	8.61	8.96	487262
2022-12-16	8.90	9.20	8.69	8.79	614613
2022-12-19	8.81	8.89	8.59	8.70	535199
2022-12-20	8.71	9.06	8.71	8.76	364408
2022-12-21	8.87	9.08	8.75	8.99	254990
2022-12-22	8.99	9.19	8.83	9.16	346871
2022-12-23	9.19	9.44	9.16	9.22	173216
2022-12-27	9.27	9.37	9.13	9.31	215189
2022-12-28	9.28	9.28	8.44	8.58	452177
2022-12-29	8.61	8.85	8.61	8.75	282785
2022-12-30	8.71	8.86	8.65	8.79	345671
2023-01-03	8.79	8.85	8.31	8.43	551174
2023-01-04	8.40	8.67	8.12	8.61	286437
2023-01-05	8.65	8.83	8.56	8.77	281195
2023-01-06	8.85	9.34	8.85	9.19	351500
2023-01-09	9.24	9.42	9.05	9.08	371969
2023-01-10	9.18	9.26	8.86	9.02	266591
2023-01-11	9.16	9.26	8.83	8.97	277344
2023-01-12	9.14	9.47	9.02	9.26	358525
2023-01-13	9.22	9.43	9.07	9.38	196479
2023-01-17	9.39	10.02	9.39	9.95	484610
2023-01-18	10.05	10.44	10.03	10.06	613450
2023-01-19	9.91	10.35	9.65	10.33	486488
2023-01-20	10.42	10.63	10.23	10.54	278626
2023-01-23	10.66	10.79	10.30	10.45	257714
2023-01-24	10.43	10.60	10.26	10.56	236007
2023-01-25	10.61	10.67	10.20	10.48	383655
2023-01-26	10.58	10.80	9.77	10.32	444886
2023-01-27	10.40	10.51	10.12	10.17	253746
2023-01-30	10.15	10.46	9.97	10.42	208163
2023-01-31	10.39	10.64	10.33	10.43	218967
2023-02-01	10.44	10.56	10.17	10.51	287312
2023-02-02	10.50	10.63	10.30	10.47	405794
2023-02-03	10.48	10.74	10.35	10.43	350950
2023-02-06	10.35	10.47	10.03	10.13	306471
2023-02-07	10.15	10.33	9.92	10.26	247442
2023-02-08	10.26	10.26	9.95	10.01	298844
2023-02-09	10.08	10.11	9.83	9.94	246289
2023-02-10	9.96	10.19	9.69	10.15	264258
2023-02-13	10.17	10.18	9.82	9.84	293412
2023-02-14	9.72	10.41	9.57	10.33	442838
2023-02-15	10.17	10.38	10.09	10.34	249311
2023-02-16	10.18	11.07	10.13	10.83	642869
2023-02-17	10.83	10.83	10.43	10.61	367728
2023-02-21	10.57	10.73	9.93	10.07	465380
2023-02-22	10.00	10.16	9.90	9.98	464281
2023-02-23	10.04	10.23	9.64	9.81	428255
2023-02-24	9.78	9.79	9.37	9.55	345061
2023-02-27	9.69	10.02	9.64	10.00	245918
2023-02-28	9.88	10.17	9.77	9.95	322510
2023-03-01	10.02	10.44	9.97	10.31	297840
2023-03-02	10.25	10.50	10.14	10.45	316086
2023-03-03	10.50	10.97	10.44	10.86	600087
2023-03-06	10.86	10.91	10.12	10.21	457784
2023-03-07	10.14	10.23	9.83	9.92	393991
2023-03-08	9.97	10.17	9.90	9.96	399362
2023-03-09	9.96	10.50	9.49	9.52	831523
2023-03-10	9.45	10.10	9.45	9.80	599623
2023-03-13	9.45	9.84	9.39	9.46	513308
2023-03-14	9.66	9.84	9.26	9.45	426904
2023-03-15	9.19	9.19	8.50	8.61	899321
2023-03-16	8.49	8.83	8.33	8.66	428541
2023-03-17	8.57	8.73	8.40	8.49	453147
2023-03-20	8.57	8.72	8.37	8.38	219761
2023-03-21	8.49	8.79	8.44	8.71	800547
2023-03-22	8.78	8.80	8.44	8.44	567210
2023-03-23	8.48	8.73	8.27	8.34	354524
2023-03-24	8.23	8.59	8.12	8.58	284921
2023-03-27	8.71	8.81	8.46	8.73	257971
2023-03-28	8.74	9.01	8.69	8.81	365725
2023-03-29	8.93	8.97	8.71	8.75	283706
2023-03-30	8.83	8.89	8.65	8.76	385954
2023-03-31	8.80	8.96	8.75	8.81	312687
2023-04-03	8.99	9.00	8.62	8.94	348437
2023-04-04	8.91	9.05	8.73	8.82	304646
2023-04-05	8.76	8.76	8.45	8.70	269158
2023-04-06	8.75	8.78	8.55	8.60	214521
2023-04-10	8.60	8.74	8.48	8.50	180840
2023-04-11	8.62	8.76	8.56	8.62	254447
2023-04-12	8.68	8.85	8.49	8.64	240699
2023-04-13	8.69	8.98	8.64	8.89	432780
2023-04-14	8.89	9.04	8.52	8.74	296505
2023-04-17	8.80	9.01	8.79	8.91	393911
2023-04-18	8.95	9.03	8.74	8.87	220954
2023-04-19	8.81	8.85	8.64	8.81	237291
2023-04-20	8.70	8.83	8.56	8.65	350929
2023-04-21	8.60	8.62	8.19	8.37	490231
2023-04-24	8.35	8.53	8.18	8.49	284138
2023-04-25	8.34	8.34	8.05	8.13	373223
2023-04-26	8.17	8.35	8.08	8.13	290434
2023-04-27	8.11	8.39	7.94	8.23	323993
2023-04-28	8.18	8.25	8.03	8.13	256155
2023-05-01	8.18	8.20	7.81	7.86	372009
2023-05-02	7.86	7.91	7.44	7.56	511503
2023-05-03	7.51	7.78	7.40	7.40	329846
2023-05-04	8.32	8.69	7.79	8.29	1466008
2023-05-05	8.59	9.94	8.49	9.93	1074026
2023-05-08	10.10	10.29	9.72	10.09	595508
2023-05-09	10.02	10.39	9.83	10.08	571874
2023-05-10	10.13	10.13	9.43	10.07	661825
2023-05-11	9.89	9.92	9.54	9.72	232040
2023-05-12	9.77	9.85	9.51	9.61	235758
2023-05-15	9.71	9.81	9.52	9.56	308234
2023-05-16	9.50	9.51	8.89	8.90	512152
2023-05-17	8.99	9.11	8.78	9.05	308730
2023-05-18	9.00	9.20	8.72	9.20	243396
2023-05-19	9.31	9.35	8.91	9.00	293546
2023-05-22	9.00	9.20	8.84	9.04	241913
2023-05-23	9.04	9.19	8.91	8.98	178145
2023-05-24	8.94	8.96	8.73	8.95	167137
2023-05-25	8.78	8.86	8.43	8.57	243707
2023-05-26	8.59	8.62	8.24	8.25	428079
2023-05-30	8.23	8.23	7.42	7.72	517307
2023-05-31	7.58	7.58	7.30	7.41	564191
2023-06-01	7.36	7.60	7.26	7.55	421463
2023-06-02	7.66	7.86	7.56	7.80	544999
2023-06-05	7.80	7.91	7.60	7.63	368966
2023-06-06	7.56	7.94	7.50	7.92	380902
2023-06-07	8.00	8.52	8.00	8.50	479554
2023-06-08	8.48	8.57	8.15	8.30	349231
2023-06-09	8.40	8.46	8.13	8.16	332329
2023-06-12	8.10	8.24	7.81	7.87	312556
2023-06-13	7.97	8.37	7.97	8.24	302751
2023-06-14	8.31	8.73	8.31	8.70	554010
2023-06-15	8.63	8.92	8.49	8.84	311182
2023-06-16	8.85	9.07	8.81	9.01	433033
2023-06-20	8.96	9.72	8.82	9.52	545755
2023-06-21	9.47	9.63	9.30	9.56	306687
2023-06-22	7.76	8.08	7.57	8.08	453931
2023-06-23	8.03	9.07	8.03	8.57	1233146
2023-06-26	8.61	8.74	8.05	8.14	495291
2023-06-27	8.17	8.47	7.89	8.23	531661
2023-06-28	8.25	8.25	7.93	8.10	362588
2023-06-29	8.10	8.46	8.05	8.43	296776
2023-06-30	8.51	8.59	8.30	8.44	319612
2023-07-03	8.50	8.69	8.44	8.54	205280
2023-07-05	8.65	9.15	8.49	8.70	623301
2023-07-06	8.64	8.69	8.37	8.59	348847
2023-07-07	8.60	9.13	8.49	8.98	474728
2023-07-10	8.91	9.27	8.88	9.08	244404
2023-07-11	9.08	9.15	8.81	9.00	452833
2023-07-12	9.09	9.16	8.67	8.70	361141
2023-07-13	8.79	8.98	8.70	8.78	377068
2023-07-14	8.74	8.83	8.27	8.45	407416
2023-07-17	8.35	8.59	8.35	8.48	451458
2023-07-18	8.49	9.26	8.47	9.06	570105
2023-07-19	9.05	9.19	8.79	8.83	383839
2023-07-20	8.85	8.85	8.50	8.71	390527
2023-07-21	8.71	8.87	8.60	8.77	330529
2023-07-24	8.79	9.34	8.73	9.24	216407
2023-07-25	9.25	9.42	9.17	9.27	275004
2023-07-26	9.20	9.24	8.90	9.02	284250
2023-07-27	8.97	9.02	8.84	8.93	194653
2023-07-28	8.95	9.05	8.85	8.98	167782
2023-07-31	9.01	9.42	9.01	9.20	457026
2023-08-01	9.16	9.35	9.11	9.21	207297
2023-08-02	9.16	9.16	8.93	8.98	203009
2023-08-03	8.97	8.97	8.71	8.91	271766
2023-08-04	8.91	9.05	8.87	8.89	275367
2023-08-07	9.01	9.39	8.95	9.25	373851
2023-08-08	9.10	9.43	8.89	9.28	385146
2023-08-09	8.30	8.52	8.05	8.16	932927
2023-08-10	8.18	8.31	8.00	8.08	615974
2023-08-11	8.12	8.28	7.91	8.18	386466
2023-08-14	8.22	8.34	8.03	8.28	346325
2023-08-15	8.24	8.27	7.99	8.06	344232
2023-08-16	8.02	8.28	8.02	8.12	254337
2023-08-17	8.16	8.28	8.08	8.09	222335
2023-08-18	8.00	8.11	7.87	8.05	219459
2023-08-21	8.08	8.12	7.83	7.92	186662
2023-08-22	7.96	8.02	7.86	8.01	205761
2023-08-23	8.01	8.06	7.91	8.04	208312
2023-08-24	7.96	8.06	7.87	7.89	246714
2023-08-25	7.96	7.98	7.65	7.75	333442
2023-08-28	7.80	7.92	7.71	7.82	264330
2023-08-29	7.84	8.06	7.77	7.97	162009
2023-08-30	7.98	8.10	7.88	8.00	225118
2023-08-31	7.92	8.06	7.80	7.84	319054
2023-09-01	7.85	8.19	7.85	8.08	301711
2023-09-05	8.05	8.19	7.96	8.06	308587
2023-09-06	8.03	8.21	7.86	7.95	310170
2023-09-07	7.96	8.10	7.79	7.83	477513
2023-09-08	7.83	7.95	7.76	7.90	249636
2023-09-11	7.87	7.87	7.87	7.87	42093
2023-09-12	7.90	8.08	7.88	8.00	407192
2023-09-13	8.01	8.39	7.90	8.30	517609
2023-09-14	8.40	8.77	8.38	8.70	439724
2023-09-15	8.78	9.22	8.78	9.00	816014
2023-09-18	9.04	9.26	8.85	8.87	331702
2023-09-19	8.87	9.17	8.87	9.05	346410
2023-09-20	9.08	9.28	8.91	8.99	267242
2023-09-21	8.87	9.01	8.72	8.91	261736
2023-09-22	8.97	9.05	8.85	8.96	157424
2023-09-25	8.92	9.49	8.88	9.40	352480
2023-09-26	9.39	9.54	9.24	9.34	340428
2023-09-27	9.70	10.91	9.63	10.64	1037982
2023-09-28	10.70	11.18	10.70	10.88	576057
2023-09-29	10.89	11.19	10.80	10.99	438520
2023-10-02	10.91	10.91	9.87	10.15	666809
2023-10-03	10.07	10.13	9.66	9.87	387188
2023-10-04	10.06	10.06	9.57	9.77	464583
2023-10-05	9.76	10.14	9.76	9.89	374552
2023-10-06	9.89	10.03	9.78	9.92	206423
2023-10-09	9.93	10.25	9.93	10.20	214893
2023-10-10	10.25	10.38	10.18	10.27	236707
2023-10-11	10.24	10.30	10.06	10.17	248448
2023-10-12	10.08	10.16	9.72	9.90	256745
2023-10-13	9.91	10.11	9.83	9.92	244926
2023-10-16	9.98	10.07	9.66	9.75	389384
2023-10-17	10.21	12.57	10.21	12.56	1911328
2023-10-18	12.62	12.79	12.36	12.42	674216
2023-10-19	12.44	12.52	12.17	12.34	421963
2023-10-20	12.36	12.52	11.77	11.84	406743
2023-10-23	11.77	12.01	11.67	11.83	340466
2023-10-24	11.92	12.22	11.85	11.86	351332
2023-10-25	11.79	11.94	11.63	11.89	304100
2023-10-26	11.83	12.15	11.58	11.95	268777
2023-10-27	11.98	12.03	11.78	11.95	193619
2023-10-30	12.04	12.29	11.76	11.97	217231
2023-10-31	11.94	12.05	11.59	11.78	280031
2023-11-01	11.91	12.25	11.74	12.24	304250
2023-11-02	12.32	12.85	12.19	12.23	486005
2023-11-03	12.37	12.47	12.00	12.13	259185
2023-11-06	12.39	12.39	11.77	11.92	222332
2023-11-07	11.87	11.89	11.25	11.42	329155
2023-11-08	12.52	12.52	11.45	11.70	544968
2023-11-09	13.33	16.52	12.15	15.99	4729401
2023-11-10	16.53	17.71	15.70	17.47	3178509
2023-11-13	18.00	19.75	17.85	18.30	5428016
2023-11-14	18.79	19.94	18.06	18.14	3635362
2023-11-15	18.28	18.42	17.11	18.00	2460126
2023-11-16	17.97	19.05	15.90	16.63	3323914
2023-11-17	16.52	17.21	15.90	17.09	1653789
2023-11-20	17.09	17.35	16.27	16.43	1474155
2023-11-21	16.06	16.72	15.95	16.68	1236932
2023-11-22	16.66	17.56	16.31	17.51	1400216
2023-11-24	17.56	18.20	17.07	17.11	952332
2023-11-27	17.30	17.60	16.93	17.41	914300
2023-11-28	17.45	17.53	16.72	16.94	936528
2023-11-29	16.97	17.01	16.30	16.54	945408
2023-11-30	16.52	16.89	16.26	16.70	777555
2023-12-01	16.69	18.10	16.68	17.49	1959356
2023-12-04	17.51	17.51	16.76	17.00	1063597
2023-12-05	16.92	18.69	16.92	17.61	2280077
2023-12-06	17.92	18.60	17.33	17.49	2445219
2023-12-07	17.98	17.98	16.94	17.10	1622683
2023-12-08	17.10	17.86	16.69	16.78	1582335
2023-12-11	16.68	16.88	15.08	16.18	3849932
2023-12-12	16.21	16.21	15.53	15.55	1160904
2023-12-13	15.62	15.85	15.37	15.61	1215045
2023-12-14	15.52	15.70	14.85	14.93	2034741
2023-12-15	15.08	15.40	14.84	15.11	2089431
2023-12-18	15.17	16.12	15.17	15.49	1068448
2023-12-19	15.55	16.48	15.55	16.13	824602
2023-12-20	16.09	16.77	16.09	16.25	899132
2023-12-21	16.40	16.99	16.20	16.71	1063032
2023-12-22	16.86	18.01	16.59	17.78	1363012
2023-12-26	18.05	18.24	17.46	17.66	693733
2023-12-27	17.71	18.45	17.63	17.84	1155513
2023-12-28	17.68	17.82	17.05	17.22	1070012
2023-12-29	17.30	17.44	16.80	17.18	1147538
2024-01-02	17.16	17.76	17.02	17.63	718674
2024-01-03	17.49	19.04	17.40	18.73	1636629
2024-01-04	18.73	20.85	18.47	20.65	2462552
2024-01-05	20.86	20.86	19.48	20.40	1845255
2024-01-08	20.49	21.08	19.59	20.83	1906271
2024-01-09	21.03	22.55	20.89	22.40	1933034
2024-01-10	22.70	22.70	21.02	21.43	1983955
2024-01-11	21.54	21.80	20.50	20.78	776892
2024-01-12	20.88	21.84	20.73	20.78	839624
2024-01-16	20.40	20.50	17.66	18.13	2388376
2024-01-17	17.80	18.66	17.68	18.56	1083844
2024-01-18	18.68	20.07	18.53	19.99	1068886
2024-01-19	20.07	20.23	19.66	19.91	801831
2024-01-22	19.51	19.57	18.83	19.08	766805
2024-01-23	19.27	19.65	18.89	19.20	878929
2024-01-24	19.39	20.10	18.85	18.93	906417
2024-01-25	18.95	18.99	17.94	18.15	1094112
2024-01-26	18.30	18.79	17.98	18.68	569405
2024-01-29	18.88	19.00	18.42	18.78	764198
2024-01-30	18.90	19.13	18.19	19.11	637757
2024-01-31	19.17	19.78	18.78	18.88	831040
2024-02-01	18.98	19.67	18.60	18.95	710343
2024-02-02	18.79	19.23	17.92	18.07	1060988
2024-02-05	17.80	17.80	16.62	17.07	1281735
2024-02-06	17.15	17.20	16.31	16.58	999121
2024-02-07	16.57	16.68	16.15	16.34	969574
2024-02-08	16.27	16.94	15.77	16.61	726987
2024-02-09	16.70	16.70	15.72	16.18	808983
2024-02-12	16.31	17.01	16.30	16.91	548995
2024-02-13	18.15	18.99	16.95	18.12	1564124
2024-02-14	18.38	18.54	17.92	18.40	807190
2024-02-15	18.24	18.38	17.66	18.32	804996
2024-02-16	18.50	18.56	17.60	18.00	549720
2024-02-20	17.85	17.87	17.21	17.47	569639
2024-02-21	17.42	18.02	17.14	17.99	533940
2024-02-22	18.00	18.44	17.41	18.35	837925
2024-02-23	18.25	18.36	17.99	18.12	566973
2024-02-26	18.27	19.40	18.03	19.37	1226851
2024-02-27	19.50	19.82	19.07	19.40	692843
2024-02-28	19.50	19.50	16.72	17.28	1323033
2024-02-29	17.44	18.02	17.30	17.58	715179
2024-03-01	17.68	18.29	17.60	17.99	802778
2024-03-04	18.11	18.74	17.99	18.52	792876
2024-03-05	18.46	19.44	18.07	18.56	736456
2024-03-06	18.78	19.32	18.71	19.20	783761
2024-03-07	19.20	19.56	18.96	19.07	958141
2024-03-08	18.40	20.70	18.16	20.68	1411280
2024-03-11	20.55	20.70	19.06	19.47	1249565
2024-03-12	19.06	19.20	17.20	17.47	1541906
2024-03-13	17.47	17.65	16.68	17.10	1159519
2024-03-14	16.89	17.13	16.16	16.75	1054608
2024-03-15	16.69	17.13	16.51	16.83	2584579
2024-03-18	16.74	16.81	16.11	16.50	1347479
2024-03-19	16.40	16.58	16.22	16.35	813178
2024-03-20	16.39	16.89	16.23	16.85	615239
2024-03-21	16.97	17.14	16.59	16.65	644190
2024-03-22	16.94	17.09	16.60	16.71	661710
2024-03-25	16.84	17.19	16.71	16.83	684865
2024-03-26	16.81	16.92	15.89	16.41	1547896
2024-03-27	16.56	16.94	16.15	16.55	733928
2024-03-28	16.68	16.99	16.29	16.84	804191
2024-04-01	16.86	17.23	16.54	16.60	439777
2024-04-02	16.77	16.98	16.25	16.37	478572
2024-04-03	16.40	16.66	16.34	16.52	450810
2024-04-04	16.58	16.66	15.97	16.05	525767
2024-04-05	15.94	16.15	15.80	15.88	473203
2024-04-08	15.93	16.37	15.47	15.85	705749
2024-04-09	15.95	16.29	15.61	15.84	516324
2024-04-10	15.57	16.09	15.50	15.81	516098
2024-04-11	15.83	16.13	15.75	15.91	429838
2024-04-12	15.98	16.16	15.50	15.71	470679
2024-04-15	15.51	16.09	15.51	15.64	482334
2024-04-16	15.40	16.22	15.12	16.18	548823
2024-04-17	16.22	16.92	16.13	16.34	570751
2024-04-18	16.43	16.53	15.47	15.65	582540
2024-04-19	15.57	15.88	15.54	15.59	458875
2024-04-22	15.49	15.83	15.27	15.62	371285
2024-04-23	15.35	15.35	14.55	14.69	789622
2024-04-24	14.75	15.39	14.74	15.39	490445
2024-04-25	15.18	15.95	15.02	15.91	461329
2024-04-26	15.75	16.21	15.74	15.98	412938
2024-04-29	15.97	16.56	15.92	16.56	336129
2024-04-30	16.37	16.61	15.64	15.68	685525
2024-05-01	15.79	15.88	15.24	15.64	430804
2024-05-02	15.80	16.25	15.64	15.69	605959
2024-05-03	15.78	16.37	15.67	16.30	423003
2024-05-06	16.30	16.52	15.61	15.71	552728
2024-05-07	15.71	16.29	15.67	15.73	579528
2024-05-08	15.70	15.97	15.43	15.96	620043
2024-05-09	14.66	15.00	12.94	13.30	2290651
2024-05-10	13.31	13.34	12.76	12.95	1010677
2024-05-13	12.73	13.13	12.68	12.94	736030
2024-05-14	12.94	13.28	12.88	13.17	579432
2024-05-15	13.25	13.25	12.76	13.00	721483
2024-05-16	13.03	13.28	12.92	13.04	557680
2024-05-17	13.13	13.40	12.94	13.30	439542
2024-05-20	13.42	14.28	13.35	14.25	681336
2024-05-21	14.18	14.60	14.13	14.39	509042
2024-05-22	14.29	14.75	14.07	14.68	605693
2024-05-23	14.66	14.79	13.93	14.04	390236
2024-05-24	14.14	14.28	13.98	14.13	258944
2024-05-28	14.34	14.48	14.19	14.27	505124
2024-05-29	14.14	14.20	13.76	13.78	336216
2024-05-30	13.80	14.01	13.74	13.96	261625
2024-05-31	14.23	14.40	13.91	14.15	429276
2024-06-03	14.17	15.00	14.17	14.80	534315
2024-06-04	14.59	14.71	13.16	13.26	634098
2024-06-05	13.24	13.67	13.13	13.65	391982
2024-06-06	13.62	13.91	13.46	13.62	374581
2024-06-07	13.36	13.36	12.97	13.10	325015
2024-06-10	13.15	13.21	12.65	13.08	385111
2024-06-11	12.92	12.92	12.61	12.70	468481
2024-06-12	13.05	13.05	12.49	12.51	348010
2024-06-13	12.41	12.73	12.38	12.58	332547
2024-06-14	12.47	12.67	12.20	12.23	528303
2024-06-17	12.28	12.33	11.95	12.20	635218
2024-06-18	11.95	12.32	11.94	12.29	425137
2024-06-20	12.33	12.63	12.22	12.34	479471
2024-06-21	12.31	12.36	11.94	12.36	2348924
2024-06-24	12.36	12.70	12.13	12.14	514034
2024-06-25	12.25	12.25	11.65	11.69	660162
2024-06-26	11.72	12.09	11.72	12.08	418350
2024-06-27	12.10	12.25	11.83	11.95	369857
2024-06-28	12.21	12.49	12.11	12.45	1857779
2024-07-01	13.15	14.26	13.00	14.01	1370851
2024-07-02	13.92	14.66	13.74	14.15	763919
2024-07-03	14.18	14.83	14.18	14.49	416667
2024-07-05	14.67	14.67	13.89	14.14	440401
2024-07-08	14.15	14.69	14.15	14.64	520181
2024-07-09	14.70	14.85	14.44	14.76	397693
2024-07-10	14.91	14.91	14.09	14.47	546003
2024-07-11	14.82	14.82	14.19	14.74	456666
2024-07-12	14.80	15.09	14.48	14.77	425583
2024-07-15	14.82	15.49	14.65	15.25	443882
2024-07-16	15.19	15.19	14.50	15.10	613541
2024-07-17	15.12	15.44	14.98	15.32	440420
2024-07-18	15.26	15.28	14.58	14.72	381947
2024-07-19	14.74	14.74	14.20	14.27	359805
2024-07-22	14.28	14.28	13.73	13.76	385090
2024-07-23	13.65	13.65	13.07	13.26	545172
2024-07-24	13.38	13.71	13.38	13.49	335675
2024-07-25	13.81	13.81	13.02	13.14	483315
2024-07-26	13.28	13.66	13.25	13.61	413257
2024-07-29	13.62	13.74	13.17	13.44	357392
2024-07-30	13.38	13.44	13.07	13.20	305934
2024-07-31	13.41	13.88	13.35	13.60	263549
2024-08-01	13.52	13.62	12.95	13.12	602429
2024-08-02	12.74	12.80	12.12	12.37	633710
2024-08-05	11.47	11.87	11.20	11.72	641102
2024-08-06	11.59	11.87	11.58	11.73	383391
2024-08-07	12.05	12.10	11.40	11.51	591604
2024-08-08	12.64	13.76	12.52	13.01	1175357
2024-08-09	13.05	13.34	12.69	13.33	426147
2024-08-12	13.33	13.54	12.87	13.22	474424
2024-08-13	13.14	13.19	12.49	12.85	724883
2024-08-14	12.93	12.93	11.51	11.98	874672
2024-08-15	11.94	12.24	11.92	12.06	385085
2024-08-16	12.06	12.33	11.92	12.32	494067
2024-08-19	12.38	12.54	11.78	12.10	612147
2024-08-20	12.14	12.14	11.62	11.65	317962
2024-08-21	11.90	12.54	11.88	12.12	633439
2024-08-22	11.95	12.10	11.43	11.70	460564
2024-08-23	11.82	12.00	11.61	11.80	563187
2024-08-26	11.89	12.03	11.71	11.74	291233
2024-08-27	11.82	12.32	11.79	12.07	404587
2024-08-28	11.89	12.27	11.80	12.19	361948
2024-08-29	12.26	12.78	12.26	12.59	336791
2024-08-30	12.59	12.70	12.12	12.19	414917
2024-09-03	12.02	12.10	10.87	10.92	788516
2024-09-04	10.82	11.06	10.69	10.85	554531
2024-09-05	10.78	10.86	10.16	10.27	597182
2024-09-06	10.14	10.23	9.28	9.40	996517
2024-09-09	9.44	9.72	9.37	9.42	505439
2024-09-10	9.39	9.46	9.03	9.25	621084
2024-09-11	9.36	9.67	9.13	9.66	437417
2024-09-12	9.75	10.41	9.75	10.07	584349
2024-09-13	10.25	10.62	10.23	10.40	516948
2024-09-16	10.42	10.52	9.76	9.93	529105
2024-09-17	10.10	10.23	9.88	9.92	541575
2024-09-18	9.91	10.28	9.81	9.88	390493
2024-09-19	10.29	10.29	9.93	10.22	374849
2024-09-20	10.18	10.48	10.01	10.14	1429199
2024-09-23	10.13	10.24	9.99	10.14	387512
2024-09-24	10.44	11.60	10.44	11.00	1031353
2024-09-25	10.90	11.02	10.68	10.77	578462
2024-09-26	11.23	11.50	11.11	11.33	511053
2024-09-27	11.40	11.97	11.34	11.51	619777
2024-09-30	11.88	12.02	11.50	11.70	665667
2024-10-01	11.75	12.06	11.39	11.97	682066
2024-10-02	12.04	12.09	11.74	11.83	422557
2024-10-03	11.66	11.80	11.47	11.53	450690
2024-10-04	11.71	12.01	11.63	11.78	358709
2024-10-07	11.79	11.99	11.35	11.60	382890
2024-10-08	11.32	11.36	10.91	11.19	369744
2024-10-09	11.05	11.16	10.74	10.94	478032
2024-10-10	10.95	11.22	10.90	11.21	244643
2024-10-11	11.24	11.38	11.17	11.22	194176
2024-10-14	11.08	11.26	10.92	11.09	320747
2024-10-15	10.91	11.12	10.87	10.87	312749
2024-10-16	11.05	11.40	10.98	10.99	296299
2024-10-17	11.02	11.11	10.75	10.80	333164
2024-10-18	10.94	11.06	10.57	10.64	364413
2024-10-21	10.73	10.73	10.30	10.56	383011
2024-10-22	10.59	10.61	10.24	10.36	266529
2024-10-23	10.26	10.29	9.84	9.95	457139
2024-10-24	10.00	10.40	9.82	10.35	973268
2024-10-25	10.44	10.59	10.15	10.21	264730
2024-10-28	10.27	10.49	10.23	10.30	393306
2024-10-29	10.31	10.35	10.10	10.15	302341
2024-10-30	10.10	10.28	9.95	10.05	325326
2024-10-31	10.03	10.31	9.87	10.15	511929
2024-11-01	10.17	10.37	10.01	10.10	489720
2024-11-04	10.09	10.35	9.94	10.16	466876
2024-11-05	10.00	11.15	9.58	11.13	791788
2024-11-06	12.04	12.47	11.55	12.42	1254680
2024-11-07	12.42	12.60	12.14	12.22	576639
2024-11-08	11.89	12.22	11.65	11.87	600277
2024-11-11	11.98	12.61	11.86	12.57	595934
2024-11-12	12.30	12.36	11.78	11.83	448230
2024-11-13	11.97	12.33	11.83	12.30	599845
2024-11-14	12.47	12.82	12.24	12.41	563641
2024-11-15	12.61	12.75	12.09	12.15	500820
2024-11-18	12.27	12.55	12.08	12.52	411534
2024-11-19	12.32	12.59	12.15	12.50	722443
2024-11-20	12.54	12.86	12.36	12.43	385019
2024-11-21	12.42	13.69	12.34	13.15	609062
2024-11-22	13.16	13.20	11.96	12.56	577866
2024-11-25	12.81	12.81	12.22	12.44	469626
2024-11-26	12.35	12.44	12.05	12.35	432409
2024-11-27	12.56	13.14	12.28	12.77	357775
2024-11-29	12.76	12.94	12.62	12.75	467406
2024-12-02	12.69	12.69	11.95	12.18	356452
2024-12-03	12.51	13.34	12.40	12.66	590150
2024-12-04	13.07	14.68	12.98	13.94	1446975
2024-12-05	13.75	13.85	12.66	12.83	670119
2024-12-06	12.81	12.87	11.79	11.90	674369
2024-12-09	12.13	12.94	12.13	12.52	481269
2024-12-10	12.44	12.82	12.30	12.75	368513
2024-12-11	12.75	12.75	11.75	11.84	1119562
2024-12-12	11.78	12.23	11.57	11.95	457370
2024-12-13	11.93	12.08	11.68	12.02	466788
2024-12-16	11.96	12.03	11.29	11.54	562296
2024-12-17	11.47	11.54	11.11	11.31	407789
2024-12-18	11.34	11.66	10.77	10.89	494881
2024-12-19	11.03	11.18	10.32	10.43	562026
2024-12-20	10.20	10.60	10.05	10.25	638469
2024-12-23	10.29	10.46	10.02	10.17	564831
2024-12-24	10.26	10.31	10.08	10.18	227908
2024-12-26	10.21	10.44	10.03	10.24	360348
2024-12-27	10.12	10.30	9.91	10.09	313054
2024-12-30	10.09	10.27	9.97	10.15	418955
2024-12-31	10.17	10.37	10.08	10.26	313473
2025-01-02	10.39	10.90	10.27	10.71	353381
2025-01-03	10.72	10.76	10.30	10.36	419989
2025-01-06	10.39	10.47	9.68	9.70	853103
2025-01-07	9.71	9.82	9.43	9.52	524235
2025-01-08	9.43	9.46	9.10	9.28	576357
2025-01-10	9.28	9.31	8.87	8.99	603935
2025-01-13	8.90	9.71	8.90	9.67	585860
2025-01-14	9.71	9.77	9.48	9.61	346764
2025-01-15	9.70	9.74	9.38	9.43	350711
2025-01-16	9.40	9.49	9.22	9.24	344263
2025-01-17	9.32	9.68	9.30	9.58	518786
2025-01-21	9.67	9.76	9.50	9.70	318361
2025-01-22	9.71	9.74	9.50	9.71	459593
2025-01-23	9.74	10.36	9.65	10.19	772026
2025-01-24	10.26	10.44	10.08	10.14	581122
2025-01-27	10.14	10.25	9.67	9.69	411429
2025-01-28	9.74	9.90	9.45	9.47	414683
2025-01-29	9.51	9.94	9.45	9.86	400846
2025-01-30	10.01	10.01	9.43	9.64	452520
2025-01-31	9.68	9.71	9.40	9.47	262754
2025-02-03	9.45	9.58	9.27	9.45	315078
2025-02-04	9.40	10.07	9.33	9.96	388226
2025-02-05	9.98	10.14	9.82	9.96	415588
2025-02-06	10.02	10.10	9.67	9.70	576543
2025-02-07	9.81	9.97	9.58	9.61	275285
2025-02-10	9.80	10.51	9.80	10.08	656031
2025-02-11	10.04	10.25	9.97	10.18	389804
2025-02-12	10.08	10.59	9.97	10.28	612434
2025-02-13	10.23	10.67	10.08	10.64	357927
2025-02-14	10.70	10.84	10.04	10.07	715083
2025-02-18	10.20	10.26	9.68	9.70	548251
2025-02-19	9.60	9.64	9.20	9.64	642205
2025-02-20	9.65	10.20	9.59	9.81	666038
2025-02-21	9.94	10.18	9.61	9.75	680213
2025-02-24	9.76	10.07	9.64	9.81	441308
2025-02-25	9.74	9.89	9.34	9.67	614998
2025-02-26	9.67	9.80	9.28	9.47	468340
2025-02-27	9.53	9.60	9.18	9.46	524689
2025-02-28	9.31	9.31	8.81	8.94	618325
2025-03-03	9.05	9.40	8.71	8.76	632180
2025-03-04	8.62	8.65	8.34	8.49	483345
2025-03-05	8.61	9.15	8.52	9.04	742379
2025-03-06	0.00	0.00	0.00	8.88	499926
2025-03-07	8.90	9.03	8.46	8.47	454872
2025-03-10	8.39	8.59	8.17	8.40	642118
2025-03-11	9.15	11.74	9.08	11.62	3011886
2025-03-12	11.50	11.57	8.80	8.86	2492583
2025-03-13	8.86	9.71	8.78	9.62	1258757
2025-03-14	9.70	9.71	9.22	9.56	577038
2025-03-17	9.62	9.75	9.09	9.25	548909
2025-03-18	9.17	9.68	9.15	9.67	657589
2025-03-19	9.62	9.69	9.25	9.29	585913
2025-03-20	9.06	9.18	8.83	8.95	999540
2025-03-21	8.96	9.05	8.59	8.79	2008803
2025-03-24	8.94	9.27	8.75	8.97	1000189
2025-03-25	8.89	9.06	8.50	8.51	742956
2025-03-26	8.55	8.59	8.09	8.36	827031
2025-03-27	8.48	8.49	8.21	8.46	807227
2025-03-28	8.42	8.45	8.13	8.16	379450
2025-03-31	8.10	8.27	7.87	8.23	568935
2025-04-01	8.22	8.80	8.14	8.50	610412
2025-04-02	8.35	8.47	8.18	8.34	464812
2025-04-03	8.00	8.12	7.65	7.66	563010
2025-04-04	7.35	7.35	6.51	6.84	1140571
2025-04-07	6.47	7.16	6.30	6.68	800636
2025-04-08	7.28	8.15	7.05	7.61	1628792
2025-04-09	7.57	8.40	7.36	7.91	1358895
2025-04-10	7.94	8.37	7.53	7.71	1213626
2025-04-11	7.70	8.85	7.70	8.70	1201676
2025-04-14	8.88	8.88	8.25	8.52	952547
2025-04-15	8.44	8.93	8.39	8.90	692677
2025-04-16	8.83	9.72	8.75	9.46	1226606
2025-04-17	9.53	10.11	9.27	9.87	1719495
2025-04-21	10.30	10.47	9.37	9.48	1160180
2025-04-22	9.47	9.68	9.03	9.22	661267
2025-04-23	9.22	9.58	9.19	9.51	608889
2025-04-24	9.51	10.51	9.42	10.37	1246485
2025-04-25	10.12	10.20	9.69	9.96	756591
2025-04-28	10.00	10.22	9.76	9.96	625940
2025-04-29	9.86	10.40	9.68	10.06	691132
2025-04-30	9.76	10.29	9.57	10.08	858816
2025-05-01	10.05	10.42	9.82	9.95	569300
2025-05-02	10.10	10.26	9.74	10.00	488354
2025-05-05	9.94	10.02	9.74	9.81	354522
2025-05-06	9.84	10.04	9.59	10.00	595822
2025-05-07	10.00	10.00	9.44	9.73	436083
2025-05-08	9.70	9.70	9.07	9.13	627207
2025-05-09	9.12	9.12	8.60	8.99	762397
2025-05-12	9.58	9.95	8.21	9.00	1526510
2025-05-13	9.00	9.96	9.00	9.90	1444694
2025-05-14	10.00	10.08	9.06	9.11	1091255
2025-05-15	8.91	9.27	8.70	9.11	585840
2025-05-16	9.02	9.43	8.83	9.33	659595
2025-05-19	9.20	9.29	8.73	9.15	414186
2025-05-20	9.17	9.29	9.01	9.26	343776
2025-05-21	9.23	9.45	9.02	9.09	558075
2025-05-22	9.06	9.06	8.77	8.84	531685
2025-05-23	8.80	9.14	8.76	9.07	486945
2025-05-27	9.16	9.45	9.11	9.40	524586
2025-05-28	9.36	9.36	8.95	9.16	440486
2025-05-29	9.24	9.25	9.03	9.11	370469
2025-05-30	8.97	9.07	8.74	9.04	564963
2025-06-02	9.39	9.70	8.70	8.84	732378
2025-06-03	8.84	9.75	8.51	9.44	679849
2025-06-04	9.52	10.18	9.45	9.93	1033489
2025-06-05	9.98	10.10	9.60	9.71	695647
2025-06-06	9.77	9.99	9.64	9.65	320840
2025-06-09	9.73	10.29	9.66	10.05	638797
2025-06-10	9.99	10.13	9.69	9.99	395491
2025-06-11	9.95	10.16	9.70	10.08	417543
2025-06-12	10.07	10.41	9.91	10.25	691629
2025-06-13	10.30	11.28	10.18	10.98	1397780
2025-06-16	11.02	11.69	10.77	11.39	1200443
2025-06-17	11.38	11.48	10.89	10.91	923865
2025-06-18	10.89	12.10	10.68	11.39	1332988
2025-06-20	11.42	11.42	10.79	10.97	1987152
2025-06-23	10.75	11.65	10.62	11.60	896576
2025-06-24	11.58	11.68	11.09	11.23	984631
2025-06-25	11.16	11.34	10.60	11.04	1009779
2025-06-26	11.12	11.95	11.03	11.50	1646156
2025-06-27	11.47	12.24	11.19	12.20	2626218
2025-06-30	12.39	13.55	12.17	13.14	2286879
2025-07-01	14.28	14.29	9.75	9.98	7222904
2025-07-02	10.07	12.46	10.04	12.01	3670950
2025-07-03	11.84	11.99	11.45	11.94	870080
2025-07-07	12.10	12.87	11.91	12.69	1710290
2025-07-08	12.75	13.09	12.20	13.00	1029325
2025-07-09	13.12	13.40	12.51	12.70	1108572
2025-07-10	14.53	17.33	14.40	16.63	7731650
2025-07-11	16.65	16.90	15.51	16.62	5054970
2025-07-14	18.05	19.94	17.90	19.12	7583057
2025-07-15	20.01	22.75	19.36	21.94	8047843
2025-07-16	24.29	24.75	20.74	21.39	10144613
2025-07-17	21.45	23.21	21.33	22.66	4083483
2025-07-18	22.67	23.76	21.93	22.42	3638331
2025-07-21	22.57	24.30	20.86	20.87	4006454
2025-07-22	21.00	21.77	20.16	21.33	4040986
2025-07-23	20.85	22.71	20.77	22.59	2478118
2025-07-24	22.72	23.50	22.35	22.83	1686309
2025-07-25	22.83	22.90	21.69	22.54	1536349
2025-07-28	22.45	22.51	21.21	21.54	1616122
2025-07-29	21.62	22.28	20.58	20.77	1674886
2025-07-30	20.75	21.19	19.63	19.83	1530787
2025-07-31	19.39	21.74	18.76	20.35	3723203
2025-08-01	18.50	19.38	16.53	18.96	3926980
2025-08-04	18.93	21.95	18.80	21.80	2347036
2025-08-05	21.85	23.39	21.49	23.14	2030292
2025-08-06	19.10	20.57	19.01	20.52	11940857
2025-08-07	20.92	21.93	19.42	21.67	6173804
2025-08-08	22.35	23.35	21.81	22.55	4777259
2025-08-11	22.85	24.10	22.24	23.49	3744504
2025-08-12	23.41	25.41	23.38	24.82	3672609
2025-08-13	25.25	25.89	24.33	25.61	3446134
2025-08-14	25.16	27.31	24.86	26.95	3905421
2025-08-15	27.00	27.18	22.40	23.59	5603096
2025-08-18	23.48	23.84	21.62	22.64	3931293
2025-08-19	22.49	22.66	20.63	20.85	2998372
2025-08-20	20.53	21.25	19.94	20.81	2315018
2025-08-21	20.66	22.17	20.66	21.86	3327652
2025-08-22	21.80	23.76	21.67	23.53	2681105
2025-08-25	23.53	25.62	23.48	24.50	2964495
2025-08-26	24.72	25.86	24.36	25.54	2282790
2025-08-27	25.20	25.82	24.50	25.36	1980793
2025-08-28	25.48	26.06	25.11	25.44	1978666
2025-08-29	25.50	26.45	24.69	25.93	3049626
2025-09-02	24.74	25.25	23.26	24.07	3654928
2025-09-03	24.81	24.83	23.86	24.17	2028086
2025-09-04	24.01	25.19	23.80	24.98	2189105
2025-09-05	25.47	28.30	25.43	28.18	3662326
2025-09-08	28.35	28.40	25.73	25.93	2777629
2025-09-09	25.86	26.50	24.84	25.55	2170277
2025-09-10	25.81	26.50	25.41	26.11	1904814
2025-09-11	25.70	26.33	24.14	24.19	2626642
2025-09-12	24.11	24.85	23.62	24.25	1661159

Explore More About METC

Coins representing dividend payouts and trends

METC Dividend History

Discover Ramaco Resources 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

METC Stock Split History

Discover Ramaco Resources 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

METC Historical Prices

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

Web Analytics