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

VKTX Historical Prices

Summary

Key Stock Metrics

18.92

(April 9, 2025)

52-Week Low

81.73

(October 28, 2024)

52-Week High

99.41

(February 28, 2024)

All-Time High

34.42

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-29	8.50	9.48	8.21	8.96	435200
2015-04-30	9.32	9.40	8.55	8.80	110561
2015-05-01	8.98	9.15	8.70	9.10	66436
2015-05-04	9.05	9.79	9.00	9.49	55341
2015-05-05	9.48	10.23	9.21	9.50	137164
2015-05-06	9.83	10.00	9.30	9.70	106281
2015-05-07	9.41	9.80	8.95	9.15	38574
2015-05-08	9.40	9.60	8.50	9.39	89062
2015-05-11	9.21	9.40	9.00	9.39	7697
2015-05-12	9.20	9.20	8.70	9.00	22500
2015-05-13	8.73	8.99	8.60	8.97	40852
2015-05-14	8.76	9.48	8.75	9.37	48700
2015-05-15	9.83	9.83	9.01	9.42	91243
2015-05-18	9.31	9.31	8.85	9.08	31580
2015-05-19	8.81	8.99	8.69	8.96	41784
2015-05-20	8.76	9.12	8.35	9.01	99934
2015-05-21	8.68	9.18	8.68	9.13	34023
2015-05-22	9.10	9.35	8.92	9.06	42389
2015-05-26	8.78	8.80	8.40	8.48	49112
2015-05-27	8.39	8.74	8.18	8.37	54942
2015-05-28	8.47	8.60	8.11	8.22	109641
2015-05-29	8.36	8.55	8.03	8.23	155317
2015-06-01	8.28	8.34	7.51	7.58	115828
2015-06-02	7.70	8.14	7.70	7.83	15005
2015-06-03	7.85	7.97	7.71	7.87	6453
2015-06-04	7.96	7.95	7.80	7.94	23849
2015-06-05	7.97	8.03	7.79	7.89	55730
2015-06-08	7.76	8.22	7.76	8.02	39300
2015-06-09	8.02	8.04	7.75	7.81	14080
2015-06-10	7.91	7.96	7.80	7.80	3040
2015-06-11	7.83	7.89	7.70	7.86	8981
2015-06-12	7.85	7.85	7.10	7.67	30164
2015-06-15	7.60	8.00	7.25	7.68	153772
2015-06-16	7.59	7.97	7.14	7.28	49591
2015-06-17	7.31	8.00	7.04	7.36	25463
2015-06-18	7.46	7.95	7.30	7.52	27899
2015-06-19	7.61	7.92	6.71	6.73	71282
2015-06-22	6.95	7.69	6.95	7.25	15917
2015-06-23	7.21	7.68	7.15	7.42	11284
2015-06-24	7.35	7.50	7.05	7.25	18412
2015-06-25	7.22	8.21	7.09	7.09	17147
2015-06-26	7.30	7.64	6.94	7.08	25484
2015-06-29	7.22	7.39	6.69	7.06	10919
2015-06-30	7.15	7.30	6.99	7.14	6617
2015-07-01	7.08	7.71	6.52	6.93	59508
2015-07-02	6.99	7.39	6.81	7.13	2266
2015-07-06	7.18	7.61	7.06	7.08	1444
2015-07-07	7.07	7.15	6.82	6.88	4727
2015-07-08	6.99	7.41	6.99	7.14	4122
2015-07-09	7.20	7.61	6.84	7.05	1574
2015-07-10	7.12	7.20	6.95	6.95	8142
2015-07-13	7.32	7.32	6.90	6.95	4578
2015-07-14	6.60	7.60	6.60	7.05	12924
2015-07-15	7.21	7.30	7.11	7.28	3322
2015-07-16	7.30	7.30	6.28	6.95	33146
2015-07-17	6.91	7.07	6.50	7.07	18189
2015-07-20	7.10	7.26	6.56	6.64	29513
2015-07-21	7.00	7.00	6.75	6.76	4109
2015-07-22	6.52	6.52	6.46	6.46	558
2015-07-23	6.95	6.95	5.86	6.02	7873
2015-07-24	6.07	6.95	6.07	6.57	39175
2015-07-27	6.58	6.93	6.15	6.40	29698
2015-07-28	6.12	6.74	5.74	6.32	28045
2015-07-29	5.90	6.85	5.72	6.47	43345
2015-07-30	6.70	6.84	6.22	6.42	34707
2015-07-31	6.49	6.69	6.05	6.09	35727
2015-08-03	6.69	6.89	6.16	6.54	6436
2015-08-04	6.37	6.69	5.80	5.90	22280
2015-08-05	6.20	6.50	5.55	6.10	19910
2015-08-06	6.19	6.21	5.80	5.89	7567
2015-08-07	5.85	6.45	5.30	6.45	25866
2015-08-10	6.37	6.45	5.81	6.14	12915
2015-08-11	6.22	6.45	5.50	6.45	5113
2015-08-12	6.26	6.26	6.20	6.20	2400
2015-08-13	6.38	7.42	6.30	7.31	83230
2015-08-14	7.12	7.52	7.12	7.27	13177
2015-08-17	7.38	7.75	7.00	7.73	14214
2015-08-18	7.70	7.72	7.29	7.32	10370
2015-08-19	7.38	7.38	6.75	7.14	13818
2015-08-20	7.13	7.59	6.75	6.99	4955
2015-08-21	6.87	6.99	6.17	6.17	7884
2015-08-24	6.00	7.43	6.00	6.50	12388
2015-08-25	7.35	7.36	6.04	6.79	10203
2015-08-26	6.90	6.90	5.98	6.10	19291
2015-08-27	5.92	6.50	5.92	6.14	6035
2015-08-28	6.07	6.49	6.04	6.29	5099
2015-08-31	6.26	6.80	6.01	6.15	5819
2015-09-01	6.14	6.55	6.14	6.26	1730
2015-09-02	6.76	6.99	6.05	6.06	1041
2015-09-03	5.78	7.19	5.78	6.51	2821
2015-09-04	6.20	6.30	6.20	6.30	418
2015-09-08	6.46	7.06	6.42	6.45	2064
2015-09-09	6.46	6.46	6.09	6.11	14211
2015-09-10	6.17	6.17	5.89	5.99	1639
2015-09-11	5.82	6.40	5.82	6.25	19188
2015-09-14	6.12	6.48	6.02	6.25	898
2015-09-15	6.14	6.14	5.81	5.90	4405
2015-09-16	5.75	5.91	5.70	5.83	7119
2015-09-17	5.72	6.20	5.37	5.95	6318
2015-09-18	5.50	6.14	5.50	5.78	6621
2015-09-21	5.52	5.85	5.43	5.53	5835
2015-09-22	5.56	6.04	5.56	5.61	5446
2015-09-23	6.00	6.00	5.45	5.54	3249
2015-09-24	5.59	5.59	5.14	5.57	15425
2015-09-25	5.44	5.98	5.16	5.89	23067
2015-09-28	5.38	5.90	5.37	5.50	28237
2015-09-29	5.65	5.78	5.50	5.78	2207
2015-09-30	5.60	5.86	5.00	5.86	6324
2015-10-01	5.80	5.80	5.33	5.64	2318
2015-10-02	5.39	5.79	5.39	5.56	1340
2015-10-05	5.63	5.73	5.29	5.29	1578
2015-10-06	5.22	5.67	5.22	5.67	577
2015-10-07	5.50	5.50	5.29	5.31	950
2015-10-08	5.32	6.80	5.32	6.80	10142
2015-10-09	6.95	6.95	6.50	6.50	5463
2015-10-12	6.65	6.88	6.60	6.87	921
2015-10-13	6.95	6.95	6.11	6.76	5103
2015-10-14	6.84	6.90	6.80	6.90	4115
2015-10-15	7.14	7.14	6.05	6.40	15535
2015-10-16	6.84	6.84	5.95	6.00	8699
2015-10-19	6.20	6.50	5.98	6.21	6542
2015-10-20	6.21	6.40	6.21	6.40	700
2015-10-21	6.23	6.70	5.75	6.23	3750
2015-10-22	6.00	6.49	5.61	6.00	2142
2015-10-23	5.98	6.49	5.98	6.20	917
2015-10-26	5.98	6.34	5.98	6.26	590
2015-10-27	6.48	6.48	6.33	6.33	482
2015-10-28	6.35	6.78	5.31	5.70	28005
2015-10-29	5.97	6.09	5.00	5.87	23630
2015-10-30	5.72	5.72	5.37	5.64	824
2015-11-02	5.63	5.82	5.16	5.45	2638
2015-11-03	5.64	5.64	5.05	5.20	6352
2015-11-04	5.27	5.65	5.23	5.65	5692
2015-11-05	5.49	5.49	5.00	5.02	17554
2015-11-06	5.25	5.39	5.06	5.09	12770
2015-11-09	5.08	5.21	5.08	5.21	360
2015-11-10	5.03	5.20	4.72	4.73	3555
2015-11-11	4.72	5.01	4.55	4.74	3166
2015-11-12	4.81	4.81	4.71	4.71	300
2015-11-13	4.85	4.85	4.82	4.82	300
2015-11-16	4.94	5.02	4.71	5.00	7115
2015-11-17	5.00	5.12	5.00	5.00	2030
2015-11-18	4.88	5.00	4.76	4.76	6457
2015-11-19	4.94	4.94	4.34	4.65	9500
2015-11-20	4.50	4.50	4.41	4.44	4527
2015-11-23	4.52	4.55	4.36	4.39	9687
2015-11-24	4.30	4.30	3.24	3.40	98702
2015-11-25	3.59	3.59	3.27	3.30	25889
2015-11-27	3.98	3.98	3.26	3.30	14958
2015-11-30	3.28	3.28	3.13	3.20	10138
2015-12-01	3.25	3.25	3.16	3.16	1907
2015-12-02	3.13	3.17	3.05	3.06	11320
2015-12-03	3.06	3.16	2.99	3.06	5864
2015-12-04	2.99	3.09	2.85	2.89	11134
2015-12-07	2.91	2.94	2.86	2.89	8471
2015-12-08	2.89	2.89	2.78	2.88	12336
2015-12-09	2.76	2.79	2.65	2.71	9128
2015-12-10	2.73	2.73	2.50	2.56	13056
2015-12-11	2.52	2.75	2.11	2.52	46862
2015-12-14	2.38	2.75	2.07	2.40	26871
2015-12-15	2.27	2.50	2.07	2.30	11502
2015-12-16	2.29	2.29	2.02	2.13	23534
2015-12-17	2.48	2.48	2.05	2.09	34109
2015-12-18	2.05	2.20	1.89	2.02	53465
2015-12-21	2.28	2.28	1.99	2.09	12908
2015-12-22	2.19	2.29	2.17	2.27	900
2015-12-23	2.28	2.28	2.16	2.27	8777
2015-12-24	2.24	2.24	2.18	2.18	5325
2015-12-28	2.24	5.17	2.19	4.35	1087349
2015-12-29	4.06	4.10	3.21	3.80	372525
2015-12-30	3.70	3.74	3.22	3.62	63688
2015-12-31	3.58	3.59	3.27	3.41	24125
2016-01-04	3.33	3.45	3.20	3.33	87024
2016-01-05	4.24	4.24	3.16	3.39	30899
2016-01-06	3.23	3.35	3.05	3.22	18291
2016-01-07	3.05	3.13	3.00	3.01	15790
2016-01-08	3.00	3.06	2.89	2.93	16908
2016-01-11	2.90	2.97	2.42	2.88	32748
2016-01-12	2.84	2.84	2.48	2.58	28433
2016-01-13	2.50	2.67	2.35	2.63	59909
2016-01-14	2.50	2.60	2.35	2.59	15296
2016-01-15	2.55	2.66	2.21	2.39	42698
2016-01-19	2.52	2.67	2.43	2.54	29197
2016-01-20	2.59	2.59	2.00	2.11	123432
2016-01-21	2.17	2.25	1.95	2.07	28211
2016-01-22	2.05	2.20	1.96	2.18	37296
2016-01-25	2.16	2.17	2.03	2.12	9440
2016-01-26	2.05	2.17	2.02	2.08	49443
2016-01-27	2.07	2.15	2.02	2.04	13005
2016-01-28	2.07	2.14	1.78	2.14	56666
2016-01-29	2.16	2.16	2.02	2.08	27897
2016-02-01	2.09	2.14	1.82	1.91	12884
2016-02-02	1.86	2.10	1.70	1.75	60083
2016-02-03	1.77	1.85	1.71	1.78	17243
2016-02-04	1.65	1.93	1.65	1.86	29224
2016-02-05	1.85	1.87	1.72	1.72	7153
2016-02-08	1.74	1.81	1.53	1.81	43594
2016-02-09	1.78	1.79	1.46	1.65	26232
2016-02-10	1.65	1.65	1.51	1.60	7697
2016-02-11	1.57	1.59	1.50	1.59	16408
2016-02-12	1.57	1.66	1.51	1.66	6125
2016-02-16	1.61	1.66	1.50	1.66	14785
2016-02-17	1.70	1.72	1.53	1.72	5094
2016-02-18	1.73	1.90	1.50	1.82	132322
2016-02-19	1.63	1.85	1.56	1.85	7247
2016-02-22	1.62	1.92	1.60	1.92	5143
2016-02-23	2.01	2.01	1.55	1.72	41727
2016-02-24	1.66	1.74	1.50	1.74	66992
2016-02-25	1.71	2.00	1.57	1.68	85266
2016-02-26	2.01	2.01	1.58	1.79	5517
2016-02-29	1.80	1.87	1.65	1.81	14407
2016-03-01	1.83	1.86	1.74	1.83	100
2016-03-02	1.82	1.88	1.77	1.86	10047
2016-03-03	1.94	2.00	1.78	2.00	5276
2016-03-04	1.98	2.15	1.92	2.15	11753
2016-03-07	2.15	2.15	1.96	2.15	10745
2016-03-08	2.00	2.15	2.00	2.15	10123
2016-03-09	2.20	2.20	1.78	2.15	13956
2016-03-10	2.02	2.02	1.78	1.98	13523
2016-03-11	1.96	2.00	1.77	1.86	23191
2016-03-14	1.87	2.02	1.84	1.85	13981
2016-03-15	1.86	1.86	1.77	1.80	26659
2016-03-16	1.79	1.91	1.79	1.79	17550
2016-03-17	1.80	1.82	1.78	1.78	7901
2016-03-18	1.81	1.88	1.66	1.69	25055
2016-03-21	1.67	1.79	1.58	1.61	15809
2016-03-22	1.60	2.04	1.60	1.65	70525
2016-03-23	1.70	1.74	1.61	1.71	14586
2016-03-24	1.70	1.71	1.62	1.63	9859
2016-03-28	1.60	1.60	1.42	1.47	24403
2016-03-29	1.50	1.50	1.37	1.42	14891
2016-03-30	1.47	1.60	1.46	1.48	14354
2016-03-31	1.46	1.55	1.42	1.42	5562
2016-04-01	1.42	1.72	1.38	1.46	16639
2016-04-04	1.46	1.51	1.42	1.49	6218
2016-04-05	1.46	1.46	1.36	1.36	21677
2016-04-06	1.47	1.51	1.37	1.43	25757
2016-04-07	1.59	2.89	1.59	1.93	3972407
2016-04-08	1.18	1.24	1.06	1.21	6726870
2016-04-11	1.35	1.41	1.23	1.34	3079068
2016-04-12	1.45	1.45	1.20	1.35	844681
2016-04-13	1.33	1.34	1.21	1.25	492293
2016-04-14	1.25	1.28	1.21	1.23	358051
2016-04-15	1.25	1.30	1.21	1.24	886524
2016-04-18	1.26	1.30	1.21	1.22	526968
2016-04-19	1.23	1.25	1.21	1.21	206535
2016-04-20	1.23	1.39	1.22	1.32	999092
2016-04-21	1.31	1.40	1.27	1.36	1075680
2016-04-22	1.37	1.55	1.36	1.47	1185847
2016-04-25	1.50	1.80	1.47	1.70	1927625
2016-04-26	1.73	1.76	1.35	1.58	1687132
2016-04-27	1.57	1.61	1.41	1.49	774646
2016-04-28	1.48	1.54	1.35	1.43	471285
2016-04-29	1.43	1.58	1.35	1.45	484539
2016-05-02	1.46	1.49	1.27	1.31	581897
2016-05-03	1.35	1.38	1.34	1.34	276958
2016-05-04	1.35	1.35	1.23	1.31	676971
2016-05-05	1.35	1.35	1.23	1.25	279560
2016-05-06	1.26	1.27	1.18	1.24	386286
2016-05-09	1.24	1.24	1.15	1.18	315236
2016-05-10	1.23	1.27	1.16	1.27	229877
2016-05-11	1.27	1.30	1.22	1.25	138993
2016-05-12	1.27	1.30	1.22	1.22	212580
2016-05-13	1.23	1.25	1.18	1.18	141580
2016-05-16	1.19	1.20	1.15	1.20	110780
2016-05-17	1.20	1.25	1.16	1.18	239791
2016-05-18	1.19	1.22	1.17	1.20	87199
2016-05-19	1.19	1.21	1.17	1.19	140131
2016-05-20	1.19	1.37	1.17	1.28	760001
2016-05-23	1.34	1.57	1.32	1.32	1649708
2016-05-24	1.35	1.45	1.25	1.26	540596
2016-05-25	1.27	1.39	1.26	1.28	347712
2016-05-26	1.27	1.34	1.26	1.28	173259
2016-05-27	1.31	1.34	1.25	1.30	158790
2016-05-31	1.33	1.42	1.31	1.38	800547
2016-06-01	1.41	1.69	1.41	1.60	3852602
2016-06-02	1.62	1.68	1.35	1.47	1173943
2016-06-03	1.48	1.48	1.37	1.45	456967
2016-06-06	1.44	1.44	1.34	1.34	364536
2016-06-07	1.35	1.35	1.20	1.29	671308
2016-06-08	1.30	1.33	1.26	1.28	183541
2016-06-09	1.28	1.34	1.21	1.22	311476
2016-06-10	1.23	1.36	1.20	1.32	628891
2016-06-13	1.33	1.33	1.24	1.25	384899
2016-06-14	1.23	1.27	1.22	1.23	232443
2016-06-15	1.21	1.30	1.21	1.23	239079
2016-06-16	1.24	1.32	1.22	1.32	419393
2016-06-17	1.31	1.34	1.27	1.33	282735
2016-06-20	1.32	1.42	1.31	1.33	317040
2016-06-21	1.30	1.30	1.23	1.25	309288
2016-06-22	1.24	1.25	1.23	1.23	219141
2016-06-23	1.24	1.29	1.22	1.23	548401
2016-06-24	1.22	1.24	1.18	1.24	265361
2016-06-27	1.22	1.22	1.15	1.18	341826
2016-06-28	1.18	1.26	1.18	1.18	255255
2016-06-29	1.20	1.23	1.20	1.20	97823
2016-06-30	1.19	1.28	1.19	1.26	82827
2016-07-01	1.25	1.29	1.22	1.29	177198
2016-07-05	1.24	1.33	1.24	1.30	241669
2016-07-06	1.31	1.40	1.28	1.29	865336
2016-07-07	1.32	1.36	1.25	1.26	135326
2016-07-08	1.25	1.33	1.22	1.23	313032
2016-07-11	1.24	1.29	1.24	1.27	153633
2016-07-12	1.26	1.32	1.26	1.30	215948
2016-07-13	1.31	1.33	1.26	1.29	84883
2016-07-14	1.30	1.33	1.25	1.32	152002
2016-07-15	1.28	1.35	1.26	1.33	188976
2016-07-18	1.33	1.33	1.29	1.29	61116
2016-07-19	1.27	1.34	1.27	1.29	35646
2016-07-20	1.29	1.31	1.27	1.31	66532
2016-07-21	1.29	1.34	1.29	1.31	73058
2016-07-22	1.30	1.32	1.27	1.30	44158
2016-07-25	1.26	1.31	1.23	1.28	71556
2016-07-26	1.38	1.43	1.29	1.36	640090
2016-07-27	1.36	1.46	1.32	1.42	468251
2016-07-28	1.43	1.52	1.39	1.46	408588
2016-07-29	1.44	1.46	1.40	1.40	151360
2016-08-01	1.39	1.54	1.37	1.47	147291
2016-08-02	1.46	1.47	1.37	1.40	155713
2016-08-03	1.41	1.48	1.41	1.45	174844
2016-08-04	1.46	1.49	1.39	1.41	264193
2016-08-05	1.40	1.43	1.38	1.40	106689
2016-08-08	1.40	1.40	1.34	1.36	75741
2016-08-09	1.38	1.39	1.30	1.32	111029
2016-08-10	1.30	1.36	1.27	1.27	136385
2016-08-11	1.30	1.32	1.26	1.27	93825
2016-08-12	1.28	1.32	1.27	1.31	58987
2016-08-15	1.32	1.33	1.24	1.27	149254
2016-08-16	1.26	1.29	1.23	1.27	119717
2016-08-17	1.30	1.32	1.26	1.27	56061
2016-08-18	1.28	1.30	1.25	1.29	67230
2016-08-19	1.26	1.31	1.25	1.26	56138
2016-08-22	1.26	1.30	1.26	1.30	21741
2016-08-23	1.28	1.33	1.28	1.28	88133
2016-08-24	1.29	1.32	1.29	1.31	45134
2016-08-25	1.46	1.53	1.30	1.31	543512
2016-08-26	1.34	1.39	1.30	1.39	199138
2016-08-29	1.39	1.39	1.33	1.38	74560
2016-08-30	1.35	1.37	1.33	1.33	45848
2016-08-31	1.33	1.34	1.28	1.34	123773
2016-09-01	1.41	1.43	1.27	1.30	409035
2016-09-02	1.27	1.40	1.27	1.35	288634
2016-09-06	1.36	1.38	1.30	1.32	151646
2016-09-07	1.34	1.34	1.30	1.30	50186
2016-09-08	1.31	1.42	1.29	1.39	249801
2016-09-09	1.38	1.42	1.33	1.35	32565
2016-09-12	1.30	1.35	1.30	1.31	54808
2016-09-13	1.33	1.39	1.31	1.31	35606
2016-09-14	1.36	1.36	1.30	1.32	65493
2016-09-15	1.33	1.36	1.29	1.29	94141
2016-09-16	1.28	1.30	1.26	1.28	112967
2016-09-19	1.28	1.29	1.26	1.28	64916
2016-09-20	1.28	1.42	1.26	1.30	650564
2016-09-21	1.30	1.30	1.26	1.29	123708
2016-09-22	1.28	1.34	1.26	1.26	242167
2016-09-23	1.28	1.31	1.28	1.29	55241
2016-09-26	1.30	1.35	1.30	1.32	248468
2016-09-27	1.32	1.40	1.30	1.35	607143
2016-09-28	1.37	1.42	1.35	1.35	407151
2016-09-29	1.37	1.40	1.35	1.36	120495
2016-09-30	1.37	1.45	1.36	1.40	656471
2016-10-03	1.42	1.47	1.40	1.43	479583
2016-10-04	1.49	1.50	1.36	1.38	255266
2016-10-05	1.39	1.47	1.37	1.43	453872
2016-10-06	1.44	1.45	1.35	1.37	190450
2016-10-07	1.35	1.36	1.28	1.30	400701
2016-10-10	1.30	1.35	1.28	1.29	278163
2016-10-11	1.29	1.30	1.25	1.28	283713
2016-10-12	1.28	1.28	1.17	1.20	792541
2016-10-13	1.20	1.24	1.12	1.16	261684
2016-10-14	1.17	1.18	1.09	1.10	300709
2016-10-17	1.11	1.13	1.05	1.11	346611
2016-10-18	1.10	1.18	1.08	1.15	363143
2016-10-19	1.15	1.21	1.11	1.15	278537
2016-10-20	1.15	1.18	1.12	1.15	100218
2016-10-21	1.14	1.16	1.10	1.11	165185
2016-10-24	1.10	1.12	1.06	1.06	384306
2016-10-25	1.05	1.06	1.00	1.00	375659
2016-10-26	1.02	1.13	1.01	1.05	216147
2016-10-27	1.06	1.14	1.06	1.09	61420
2016-10-28	1.02	1.14	1.02	1.09	57740
2016-10-31	1.10	1.10	1.03	1.07	52269
2016-11-01	1.07	1.07	1.03	1.06	108783
2016-11-02	1.04	1.06	1.04	1.05	59843
2016-11-03	1.05	1.07	0.94	0.95	203391
2016-11-04	0.95	1.03	0.94	0.98	178006
2016-11-07	0.99	1.01	0.98	1.00	68159
2016-11-08	0.97	1.04	0.96	0.98	63950
2016-11-09	1.00	1.00	0.94	1.00	147383
2016-11-10	1.03	1.18	1.03	1.16	273941
2016-11-11	1.16	1.16	1.10	1.10	68827
2016-11-14	1.10	1.16	1.10	1.16	86027
2016-11-15	1.20	1.22	1.16	1.18	239958
2016-11-16	1.19	1.24	1.16	1.17	177985
2016-11-17	1.16	1.20	1.12	1.17	66551
2016-11-18	1.17	1.18	1.13	1.15	13563
2016-11-21	1.15	1.18	1.13	1.16	62327
2016-11-22	1.16	1.20	1.14	1.15	34209
2016-11-23	1.17	1.20	1.06	1.18	46741
2016-11-25	1.16	1.16	1.14	1.14	9219
2016-11-28	1.14	1.20	1.14	1.16	36178
2016-11-29	1.18	1.18	1.12	1.12	31558
2016-11-30	1.13	1.15	1.03	1.08	251429
2016-12-01	1.09	1.09	0.90	1.02	416192
2016-12-02	1.02	1.06	0.97	1.03	41532
2016-12-05	1.05	1.10	1.04	1.10	115943
2016-12-06	1.14	1.22	1.12	1.21	1182462
2016-12-07	1.31	1.38	1.07	1.15	3106366
2016-12-08	1.12	1.13	1.05	1.11	269223
2016-12-09	1.10	1.13	1.09	1.12	190808
2016-12-12	1.12	1.12	1.08	1.10	124316
2016-12-13	1.08	1.10	1.06	1.09	94702
2016-12-14	1.10	1.10	1.01	1.07	163305
2016-12-15	1.05	1.08	1.00	1.02	100920
2016-12-16	1.03	1.08	1.02	1.08	54834
2016-12-19	1.08	1.10	1.06	1.09	69597
2016-12-20	1.09	1.25	1.07	1.14	1637069
2016-12-21	1.13	1.14	1.04	1.05	395454
2016-12-22	1.05	1.07	1.03	1.03	198492
2016-12-23	1.05	1.06	1.01	1.06	66143
2016-12-27	1.06	1.15	1.05	1.12	208942
2016-12-28	1.11	1.13	1.06	1.08	92554
2016-12-29	1.07	1.13	1.05	1.09	139883
2016-12-30	1.09	1.19	1.05	1.19	839373
2017-01-03	1.20	1.22	1.15	1.19	402650
2017-01-04	1.20	1.32	1.15	1.26	583407
2017-01-05	1.26	1.29	1.22	1.23	295880
2017-01-06	1.25	1.30	1.21	1.26	264888
2017-01-09	1.27	1.70	1.27	1.69	1550360
2017-01-10	1.64	1.64	1.43	1.56	982289
2017-01-11	1.56	1.58	1.42	1.47	429104
2017-01-12	1.46	1.48	1.33	1.42	507364
2017-01-13	1.42	1.48	1.33	1.37	268947
2017-01-17	1.38	1.43	1.33	1.37	173800
2017-01-18	1.38	1.39	1.31	1.35	139123
2017-01-19	1.38	1.38	1.32	1.34	101354
2017-01-20	1.31	1.34	1.30	1.34	103211
2017-01-23	1.33	1.42	1.33	1.39	60319
2017-01-24	1.38	1.47	1.38	1.44	168621
2017-01-25	1.46	1.49	1.44	1.45	208160
2017-01-26	1.45	1.48	1.41	1.44	81388
2017-01-27	1.45	1.48	1.40	1.42	80550
2017-01-30	1.42	1.44	1.30	1.38	219444
2017-01-31	1.37	1.43	1.37	1.41	55976
2017-02-01	1.40	1.46	1.40	1.44	141076
2017-02-02	1.43	1.44	1.40	1.44	74046
2017-02-03	1.44	1.44	1.41	1.41	176247
2017-02-06	1.41	1.48	1.40	1.45	67776
2017-02-07	1.45	1.67	1.45	1.56	466993
2017-02-08	1.55	1.62	1.52	1.59	210657
2017-02-09	1.69	1.70	1.45	1.50	643593
2017-02-10	1.50	1.57	1.46	1.54	155081
2017-02-13	1.53	1.58	1.52	1.53	115493
2017-02-14	1.60	1.62	1.45	1.46	387179
2017-02-15	1.47	1.55	1.46	1.55	185744
2017-02-16	1.56	1.58	1.51	1.56	101930
2017-02-17	1.57	1.60	1.51	1.55	393784
2017-02-21	1.55	1.60	1.53	1.55	210792
2017-02-22	1.55	1.57	1.51	1.55	62624
2017-02-23	1.54	1.58	1.47	1.58	133238
2017-02-24	1.60	1.67	1.53	1.55	410090
2017-02-27	1.38	1.62	1.38	1.54	538746
2017-02-28	1.55	1.57	1.51	1.53	76409
2017-03-01	1.56	1.57	1.53	1.53	139642
2017-03-02	1.53	1.56	1.43	1.45	243610
2017-03-03	1.45	1.51	1.32	1.33	411333
2017-03-06	1.40	1.42	1.30	1.37	189565
2017-03-07	1.38	1.42	1.31	1.34	119162
2017-03-08	1.35	1.38	1.30	1.31	159080
2017-03-09	1.33	1.34	1.28	1.30	115476
2017-03-10	1.31	1.38	1.26	1.33	236511
2017-03-13	1.33	1.35	1.28	1.32	182258
2017-03-14	1.31	1.32	1.28	1.31	58943
2017-03-15	1.31	1.31	1.19	1.21	209498
2017-03-16	1.21	1.32	1.18	1.21	189692
2017-03-17	1.24	1.24	1.19	1.21	68671
2017-03-20	1.21	1.29	1.20	1.29	99736
2017-03-21	1.30	1.33	1.22	1.24	119882
2017-03-22	1.21	1.27	1.18	1.19	120368
2017-03-23	1.19	1.20	1.11	1.18	102697
2017-03-24	1.16	1.19	1.13	1.19	45562
2017-03-27	1.19	1.25	1.16	1.22	80934
2017-03-28	1.23	1.36	1.21	1.32	104903
2017-03-29	1.33	1.36	1.28	1.31	134431
2017-03-30	1.33	1.39	1.31	1.39	212328
2017-03-31	1.39	1.49	1.36	1.46	279430
2017-04-03	1.47	1.49	1.43	1.43	95536
2017-04-04	1.46	1.49	1.39	1.41	221788
2017-04-05	1.41	1.45	1.33	1.35	117934
2017-04-06	1.36	1.41	1.35	1.39	89597
2017-04-07	1.41	1.48	1.37	1.42	140969
2017-04-10	1.42	1.43	1.38	1.41	24234
2017-04-11	1.42	1.42	1.39	1.40	11893
2017-04-12	1.39	1.45	1.39	1.43	85661
2017-04-13	1.42	1.44	1.38	1.43	36306
2017-04-17	1.42	1.43	1.41	1.41	12333
2017-04-18	1.39	1.43	1.39	1.40	45291
2017-04-19	1.39	1.41	1.39	1.40	34468
2017-04-20	1.38	1.41	1.37	1.37	67993
2017-04-21	1.39	1.41	1.38	1.39	18738
2017-04-24	1.39	1.41	1.37	1.39	67986
2017-04-25	1.40	1.41	1.33	1.41	158906
2017-04-26	1.40	1.41	1.38	1.40	152675
2017-04-27	1.40	1.41	1.38	1.38	81696
2017-04-28	1.41	1.41	1.35	1.40	47568
2017-05-01	1.39	1.40	1.35	1.39	65302
2017-05-02	1.38	1.40	1.37	1.38	73878
2017-05-03	1.39	1.40	1.37	1.38	46097
2017-05-04	1.40	1.40	1.33	1.34	33638
2017-05-05	1.34	1.40	1.34	1.37	28552
2017-05-08	1.37	1.39	1.34	1.37	34876
2017-05-09	1.36	1.39	1.33	1.38	28917
2017-05-10	1.38	1.39	1.34	1.37	57174
2017-05-11	1.35	1.35	1.21	1.31	88866
2017-05-12	1.34	1.34	1.20	1.22	163853
2017-05-15	1.24	1.28	1.20	1.25	55740
2017-05-16	1.26	1.26	1.21	1.21	59220
2017-05-17	1.22	1.25	1.14	1.14	96454
2017-05-18	1.18	1.24	1.16	1.22	59219
2017-05-19	1.21	1.27	1.20	1.25	55696
2017-05-22	1.25	1.28	1.25	1.28	44601
2017-05-23	1.30	1.30	1.22	1.27	79673
2017-05-24	1.29	1.29	1.25	1.28	40986
2017-05-25	1.28	1.30	1.23	1.29	30328
2017-05-26	1.28	1.30	1.26	1.29	43223
2017-05-30	1.30	1.30	1.20	1.22	46558
2017-05-31	1.24	1.24	1.15	1.18	47827
2017-06-01	1.18	1.28	1.17	1.23	62360
2017-06-02	1.22	1.28	1.22	1.25	86979
2017-06-05	1.26	1.30	1.23	1.24	107426
2017-06-06	1.30	1.32	1.20	1.26	164061
2017-06-07	1.26	1.32	1.25	1.29	75169
2017-06-08	1.26	1.29	1.22	1.24	125373
2017-06-09	1.23	1.28	1.23	1.26	95970
2017-06-12	1.25	1.31	1.25	1.26	175987
2017-06-13	1.27	1.27	1.24	1.26	70091
2017-06-14	1.25	1.25	1.00	1.12	1506198
2017-06-15	1.12	1.13	1.08	1.11	200505
2017-06-16	1.10	1.12	1.07	1.08	297721
2017-06-19	1.08	1.08	1.05	1.07	197877
2017-06-20	1.08	1.09	0.96	0.99	442166
2017-06-21	1.02	1.02	0.98	0.98	256259
2017-06-22	0.98	1.06	0.98	1.04	177311
2017-06-23	1.04	1.08	1.03	1.05	121569
2017-06-26	1.06	1.11	1.04	1.09	502990
2017-06-27	1.09	1.11	1.08	1.08	133126
2017-06-28	1.10	1.10	1.08	1.09	73662
2017-06-29	1.09	1.10	1.07	1.08	110223
2017-06-30	1.08	1.10	1.08	1.08	99859
2017-07-03	1.08	1.11	1.07	1.09	69977
2017-07-05	1.10	1.10	1.08	1.09	159617
2017-07-06	1.09	1.10	1.06	1.08	84630
2017-07-07	1.08	1.08	1.03	1.07	206967
2017-07-10	1.10	1.11	1.05	1.10	758068
2017-07-11	1.10	1.15	1.08	1.12	307449
2017-07-12	1.12	1.15	1.09	1.10	416586
2017-07-13	1.11	1.12	1.06	1.09	214039
2017-07-14	1.10	1.10	1.07	1.09	196618
2017-07-17	1.10	1.14	1.08	1.08	262034
2017-07-18	1.09	1.15	1.09	1.11	441620
2017-07-19	1.10	1.13	1.10	1.11	247266
2017-07-20	1.12	1.16	1.10	1.11	279750
2017-07-21	1.11	1.16	1.11	1.15	213645
2017-07-24	1.17	1.18	1.13	1.16	135287
2017-07-25	1.16	1.17	1.11	1.11	154374
2017-07-26	1.12	1.14	1.11	1.14	140077
2017-07-27	1.12	1.15	1.05	1.09	306590
2017-07-28	1.08	1.10	1.05	1.10	121325
2017-07-31	1.09	1.09	1.03	1.05	199821
2017-08-01	1.03	1.05	1.01	1.03	230601
2017-08-02	1.02	1.02	0.88	0.93	695200
2017-08-03	0.91	0.98	0.91	0.97	159435
2017-08-04	0.97	1.04	0.96	0.99	102817
2017-08-07	0.99	1.00	0.97	0.99	54932
2017-08-08	1.03	1.04	0.95	0.95	51371
2017-08-09	1.00	1.01	0.91	0.93	120682
2017-08-10	0.91	1.05	0.91	1.01	365941
2017-08-11	0.99	1.05	0.99	1.02	90140
2017-08-14	1.04	1.04	1.02	1.03	90311
2017-08-15	1.03	1.04	1.00	1.00	88951
2017-08-16	1.01	1.04	1.00	1.03	41443
2017-08-17	1.02	1.03	1.00	1.00	29839
2017-08-18	1.00	1.02	1.00	1.01	47217
2017-08-21	0.99	1.03	0.97	1.02	118468
2017-08-22	1.00	1.05	0.98	1.04	92167
2017-08-23	1.01	1.05	1.00	1.04	18207
2017-08-24	1.04	1.07	1.02	1.05	153814
2017-08-25	1.05	1.10	1.05	1.10	160310
2017-08-28	1.10	1.18	1.09	1.10	313594
2017-08-29	1.11	1.14	1.06	1.09	138025
2017-08-30	1.07	1.13	1.07	1.09	103159
2017-08-31	1.08	1.09	1.04	1.04	59242
2017-09-01	1.05	1.12	1.04	1.10	120374
2017-09-05	1.09	1.12	1.05	1.08	76306
2017-09-06	1.08	1.08	1.05	1.05	128868
2017-09-07	1.10	1.17	1.05	1.12	579917
2017-09-08	1.15	1.23	1.12	1.15	835236
2017-09-11	1.23	1.23	1.15	1.16	311606
2017-09-12	1.15	1.28	1.15	1.26	549792
2017-09-13	1.26	1.26	1.17	1.20	111595
2017-09-14	1.23	1.24	1.17	1.21	101475
2017-09-15	1.21	1.26	1.17	1.22	508558
2017-09-18	1.21	1.23	1.18	1.18	79453
2017-09-19	1.18	1.22	1.18	1.20	85525
2017-09-20	1.23	1.27	1.22	1.25	158097
2017-09-21	1.26	1.26	1.21	1.24	72278
2017-09-22	1.24	1.46	1.21	1.39	533407
2017-09-25	1.39	1.48	1.29	1.46	484285
2017-09-26	1.46	1.51	1.36	1.51	341522
2017-09-27	1.51	1.63	1.42	1.56	607525
2017-09-28	1.58	1.83	1.57	1.80	994850
2017-09-29	1.85	1.99	1.42	1.91	1731343
2017-10-02	2.01	2.01	1.77	1.90	651830
2017-10-03	1.88	1.93	1.69	1.74	538387
2017-10-04	1.96	1.97	1.79	1.89	1458043
2017-10-05	1.89	1.92	1.85	1.87	442087
2017-10-06	1.86	2.16	1.86	2.08	1144926
2017-10-09	2.09	2.44	2.05	2.25	1693695
2017-10-10	2.25	2.40	2.17	2.28	570526
2017-10-11	2.26	2.35	2.20	2.33	512536
2017-10-12	2.32	2.40	2.25	2.29	422808
2017-10-13	2.32	2.34	2.17	2.28	351925
2017-10-16	2.24	2.28	2.01	2.09	826582
2017-10-17	2.06	2.10	2.00	2.07	307448
2017-10-18	2.10	2.88	2.08	2.60	3380099
2017-10-19	2.67	3.12	2.42	2.98	3745623
2017-10-20	3.05	3.24	2.80	3.00	3224400
2017-10-23	2.85	2.95	2.65	2.80	1308537
2017-10-24	2.86	2.92	2.60	2.65	1171104
2017-10-25	2.61	2.85	2.47	2.76	965653
2017-10-26	2.76	2.79	2.56	2.58	386338
2017-10-27	2.57	2.63	2.16	2.41	1050538
2017-10-30	2.29	2.43	2.27	2.33	251321
2017-10-31	2.32	2.44	2.22	2.38	187502
2017-11-01	2.38	2.46	2.30	2.44	277282
2017-11-02	2.43	2.55	2.35	2.42	313345
2017-11-03	2.44	2.51	2.36	2.39	310191
2017-11-06	2.40	2.55	2.36	2.51	380993
2017-11-07	2.55	2.58	2.28	2.31	477012
2017-11-08	2.30	2.30	2.08	2.15	529512
2017-11-09	2.20	2.25	2.13	2.19	504875
2017-11-10	2.40	2.79	2.24	2.74	1277732
2017-11-13	2.79	2.83	2.53	2.70	519297
2017-11-14	2.67	2.68	2.25	2.45	377389
2017-11-15	2.45	2.64	2.40	2.60	190312
2017-11-16	2.60	2.85	2.56	2.76	280337
2017-11-17	2.84	2.84	2.70	2.79	165092
2017-11-20	2.82	2.82	2.58	2.77	172131
2017-11-21	2.87	2.93	2.61	2.77	234315
2017-11-22	2.77	2.97	2.71	2.93	311064
2017-11-24	3.00	3.18	2.96	3.09	431169
2017-11-27	3.12	3.19	2.90	3.02	396355
2017-11-28	3.02	3.10	2.60	2.82	1679599
2017-11-29	2.91	2.95	2.62	2.70	419856
2017-11-30	2.68	3.10	2.53	3.04	1400231
2017-12-01	3.05	3.15	2.84	3.02	732375
2017-12-04	3.11	3.12	2.84	2.85	434336
2017-12-05	2.93	2.93	2.73	2.74	282369
2017-12-06	3.51	3.80	2.72	2.99	8905126
2017-12-07	2.85	3.78	2.85	3.70	6799699
2017-12-08	3.78	4.15	3.60	4.08	3035271
2017-12-11	4.13	4.28	3.71	3.97	1564239
2017-12-12	4.00	4.04	3.76	3.89	841063
2017-12-13	3.93	3.93	3.66	3.79	629292
2017-12-14	3.78	3.84	3.66	3.74	466590
2017-12-15	3.73	3.98	3.67	3.96	624791
2017-12-18	4.00	4.04	3.80	3.87	504719
2017-12-19	3.87	4.32	3.83	4.29	1426433
2017-12-20	4.29	4.33	4.14	4.15	448674
2017-12-21	4.11	4.16	3.96	4.00	517586
2017-12-22	3.96	4.06	3.81	4.04	431309
2017-12-26	4.01	4.35	4.00	4.14	438832
2017-12-27	4.17	4.40	4.13	4.34	490095
2017-12-28	4.35	4.35	4.12	4.21	366259
2017-12-29	4.20	4.26	4.06	4.06	479722
2018-01-02	4.09	4.65	4.06	4.48	1576661
2018-01-03	4.55	4.84	4.36	4.83	967186
2018-01-04	4.85	5.19	4.78	5.00	1139532
2018-01-05	5.02	5.19	4.91	5.01	806045
2018-01-08	5.10	5.36	5.00	5.08	784311
2018-01-09	5.04	5.43	5.04	5.12	979073
2018-01-10	5.05	5.07	4.75	5.02	744012
2018-01-11	5.00	5.24	4.81	4.83	613141
2018-01-12	4.85	4.90	4.65	4.74	678390
2018-01-16	4.62	4.74	4.12	4.57	1194975
2018-01-17	4.48	4.68	4.35	4.38	408283
2018-01-18	4.30	4.74	4.18	4.69	691080
2018-01-19	4.72	4.84	4.61	4.65	393431
2018-01-22	4.71	5.05	4.64	4.84	1054554
2018-01-23	4.85	4.94	4.68	4.72	341612
2018-01-24	4.76	4.76	4.40	4.57	597582
2018-01-25	4.60	5.29	4.57	5.03	1458587
2018-01-26	5.05	5.95	5.05	5.63	2543995
2018-01-29	5.71	6.25	5.69	5.71	1853998
2018-01-30	5.65	5.70	5.16	5.20	1498620
2018-01-31	5.35	5.45	5.05	5.31	950606
2018-02-01	5.29	5.55	5.16	5.31	946001
2018-02-02	5.69	6.37	5.29	6.07	9028523
2018-02-05	6.05	6.64	5.29	6.31	5210410
2018-02-06	6.00	6.38	5.80	5.97	2305686
2018-02-07	6.00	7.00	6.00	6.93	2934718
2018-02-08	6.80	7.15	6.11	6.34	3052730
2018-02-09	6.36	6.67	5.75	6.35	2030598
2018-02-12	6.49	6.68	6.00	6.14	1506891
2018-02-13	6.17	6.33	6.05	6.09	932732
2018-02-14	6.03	6.33	5.91	6.17	1004937
2018-02-15	6.23	6.53	6.13	6.23	1233474
2018-02-16	6.25	6.74	6.15	6.18	2325178
2018-02-20	6.26	6.75	6.26	6.44	1672933
2018-02-21	6.56	7.00	6.48	6.82	2262533
2018-02-22	6.86	7.36	6.84	6.93	2591195
2018-02-23	7.02	7.22	6.55	6.92	1533498
2018-02-26	7.03	7.08	6.65	6.71	1384131
2018-02-27	6.77	6.85	6.19	6.34	1806698
2018-02-28	6.30	6.50	5.92	6.26	1454510
2018-03-01	6.22	6.32	6.02	6.25	788055
2018-03-02	6.22	6.40	6.01	6.37	685182
2018-03-05	6.41	6.65	6.35	6.42	892805
2018-03-06	6.45	6.53	5.90	6.06	1345954
2018-03-07	6.01	6.08	5.80	6.00	1351218
2018-03-08	5.99	5.99	4.96	5.63	3321873
2018-03-09	5.60	5.83	5.23	5.80	1708062
2018-03-12	5.74	6.20	5.60	6.05	1391678
2018-03-13	6.04	6.20	5.64	5.76	758450
2018-03-14	5.81	5.87	5.55	5.60	527733
2018-03-15	5.62	5.66	5.26	5.32	727064
2018-03-16	5.29	5.54	5.27	5.38	594412
2018-03-19	5.41	5.44	5.25	5.32	366601
2018-03-20	5.30	5.53	5.25	5.40	431913
2018-03-21	5.38	5.49	5.30	5.33	351292
2018-03-22	5.28	5.32	5.01	5.05	717007
2018-03-23	5.09	5.17	4.55	4.61	2173521
2018-03-26	4.97	4.97	4.29	4.56	1274044
2018-03-27	4.57	4.66	4.10	4.15	887891
2018-03-28	4.23	4.24	3.86	4.11	923626
2018-03-29	4.15	4.45	3.99	4.37	729412
2018-04-02	4.33	4.58	4.26	4.33	788120
2018-04-03	4.35	4.45	4.13	4.22	391759
2018-04-04	4.17	4.76	4.09	4.53	785274
2018-04-05	4.56	4.68	4.35	4.39	460017
2018-04-06	4.34	4.49	4.23	4.41	427855
2018-04-09	4.46	4.75	4.40	4.70	555181
2018-04-10	4.74	4.98	4.65	4.90	666681
2018-04-11	4.92	5.10	4.61	4.81	764961
2018-04-12	4.84	5.10	4.63	5.06	498704
2018-04-13	5.18	5.58	5.00	5.02	1665940
2018-04-16	5.08	5.24	4.71	5.04	705801
2018-04-17	5.09	5.19	4.78	4.83	618945
2018-04-18	4.80	4.86	4.48	4.76	683088
2018-04-19	4.72	4.78	4.54	4.55	491561
2018-04-20	4.54	4.86	4.53	4.71	934483
2018-04-23	4.68	4.73	4.23	4.29	832767
2018-04-24	4.26	4.34	3.89	4.12	1618458
2018-04-25	4.12	4.22	3.90	3.97	835876
2018-04-26	3.96	4.04	3.82	3.88	804662
2018-04-27	3.90	4.10	3.69	3.97	1096334
2018-04-30	4.06	4.19	3.91	4.12	1190850
2018-05-01	4.13	4.21	4.01	4.04	519773
2018-05-02	4.01	4.32	4.01	4.25	752406
2018-05-03	4.22	4.29	4.07	4.14	794517
2018-05-04	4.13	4.30	4.09	4.22	509781
2018-05-07	4.27	4.49	4.23	4.39	730500
2018-05-08	4.35	4.39	4.16	4.19	511964
2018-05-09	4.19	4.38	4.05	4.24	702219
2018-05-10	4.35	4.75	4.16	4.60	1274535
2018-05-11	4.60	4.75	4.36	4.50	853753
2018-05-14	4.50	4.65	4.42	4.61	555703
2018-05-15	4.61	4.65	4.49	4.58	465896
2018-05-16	4.54	5.24	4.54	5.13	1953859
2018-05-17	5.16	5.44	5.05	5.31	1781880
2018-05-18	5.28	5.55	5.10	5.21	1213054
2018-05-21	5.26	5.30	4.92	4.95	828289
2018-05-22	4.95	5.18	4.85	5.11	601481
2018-05-23	5.14	5.27	5.02	5.14	507839
2018-05-24	5.12	5.35	4.95	4.98	914232
2018-05-25	5.05	5.45	5.01	5.42	1585148
2018-05-29	5.40	5.43	5.03	5.20	1481139
2018-05-30	5.35	5.36	4.86	4.97	1323963
2018-05-31	6.75	10.25	6.35	9.99	57479847
2018-06-01	10.65	11.17	9.13	9.75	22710424
2018-06-04	9.15	9.62	8.77	9.33	5802953
2018-06-05	9.34	10.27	9.12	9.39	4321935
2018-06-06	9.25	9.99	8.90	9.08	4706460
2018-06-07	9.98	10.38	9.09	9.66	9810715
2018-06-08	9.53	10.17	9.30	9.78	4032956
2018-06-11	9.79	10.82	9.46	10.62	6928179
2018-06-12	10.95	11.34	10.12	10.23	5704010
2018-06-13	10.25	11.75	9.75	11.16	9174847
2018-06-14	11.24	12.04	10.83	11.53	5746820
2018-06-15	11.49	12.92	11.15	12.74	6283036
2018-06-18	12.72	13.43	12.18	12.46	6542052
2018-06-19	12.45	12.82	12.02	12.22	3336311
2018-06-20	12.23	12.62	12.03	12.31	2034007
2018-06-21	12.35	12.49	10.35	10.64	5350580
2018-06-22	10.73	11.22	10.25	11.08	7694164
2018-06-25	10.96	11.07	10.07	10.37	2413976
2018-06-26	10.43	10.75	10.11	10.41	1924007
2018-06-27	10.38	10.94	9.77	9.89	2459100
2018-06-28	10.25	10.28	9.34	9.78	1871994
2018-06-29	9.97	10.00	9.38	9.49	2153766
2018-07-02	9.51	10.17	9.20	10.06	2023812
2018-07-03	9.99	10.44	9.96	10.12	1132992
2018-07-05	10.13	10.25	9.58	10.08	1270638
2018-07-06	10.07	10.59	9.90	10.25	1667973
2018-07-09	10.32	10.59	10.00	10.38	1538358
2018-07-10	10.40	10.42	9.53	9.70	2537811
2018-07-11	9.65	10.20	9.57	10.00	1785278
2018-07-12	9.99	10.49	9.89	10.36	1703554
2018-07-13	10.30	11.39	10.03	10.74	2721001
2018-07-16	10.74	10.96	10.42	10.86	1375945
2018-07-17	10.80	10.88	9.82	9.95	3324420
2018-07-18	9.90	10.15	9.61	10.00	1717140
2018-07-19	10.07	10.39	9.95	10.31	1396060
2018-07-20	10.67	11.55	10.43	10.92	4387184
2018-07-23	11.32	11.38	10.83	11.07	1496573
2018-07-24	11.09	11.42	10.51	10.67	2165672
2018-07-25	10.61	10.90	10.60	10.87	908877
2018-07-26	10.83	11.25	10.72	11.24	1305021
2018-07-27	11.27	11.77	10.56	10.59	1755418
2018-07-30	10.56	10.73	9.53	9.85	2408584
2018-07-31	9.91	10.40	9.85	10.20	1487132
2018-08-01	10.26	10.35	10.02	10.29	1055359
2018-08-02	10.27	10.74	10.11	10.69	1298279
2018-08-03	10.67	10.78	10.07	10.25	1081711
2018-08-06	10.18	10.40	10.02	10.35	831640
2018-08-07	10.31	10.60	10.13	10.57	844407
2018-08-08	10.50	10.68	10.31	10.38	752376
2018-08-09	10.14	10.48	9.88	9.89	2114470
2018-08-10	9.72	10.73	9.70	10.36	2829478
2018-08-13	10.33	10.33	10.06	10.25	1126441
2018-08-14	10.32	10.90	10.27	10.69	2194140
2018-08-15	10.71	10.80	10.18	10.43	1170272
2018-08-16	10.49	10.59	10.28	10.54	1021963
2018-08-17	10.46	10.71	10.38	10.45	972363
2018-08-20	10.53	10.56	10.00	10.08	1952698
2018-08-21	10.05	10.15	9.90	9.99	1748918
2018-08-22	10.05	10.48	10.03	10.45	2103123
2018-08-23	10.50	11.80	10.41	11.40	5472495
2018-08-24	11.40	11.90	11.00	11.46	2544997
2018-08-27	11.56	11.70	11.27	11.49	1481329
2018-08-28	11.40	11.56	11.20	11.48	1144440
2018-08-29	11.54	12.31	11.36	12.08	2998561
2018-08-30	12.10	13.16	11.96	12.86	3875160
2018-08-31	12.90	13.22	12.54	13.07	2514829
2018-09-04	13.23	13.37	12.72	13.03	1956557
2018-09-05	12.94	13.19	11.62	12.48	2140011
2018-09-06	12.55	12.75	11.60	11.76	1842099
2018-09-07	11.68	12.06	11.16	11.27	2567122
2018-09-10	11.27	11.45	10.70	11.43	2522654
2018-09-11	11.45	11.64	10.90	11.27	1778017
2018-09-12	11.14	11.33	10.75	10.98	1591871
2018-09-13	10.92	11.44	10.56	10.90	2089825
2018-09-14	10.86	11.14	10.57	10.58	1629563
2018-09-17	10.60	10.87	10.31	10.39	2026936
2018-09-18	19.93	24.00	18.06	19.46	51712636
2018-09-19	19.88	22.16	19.08	19.65	13338178
2018-09-20	19.60	20.85	18.91	18.97	7267097
2018-09-21	18.80	20.02	17.83	18.20	23363127
2018-09-24	18.15	19.43	18.15	19.29	6109922
2018-09-25	19.36	19.74	18.88	18.99	3647336
2018-09-26	19.11	19.20	17.96	18.07	4345957
2018-09-27	18.39	18.70	17.67	17.84	3612225
2018-09-28	17.69	17.89	16.70	17.42	5562666
2018-10-01	18.20	18.39	15.92	16.21	5967981
2018-10-02	16.29	16.48	14.78	15.24	6727667
2018-10-03	15.32	16.47	15.05	15.78	3957554
2018-10-04	15.86	15.99	15.15	15.66	2502839
2018-10-05	15.51	15.98	15.20	15.57	3828528
2018-10-08	15.60	15.86	14.05	14.73	4678832
2018-10-09	14.51	15.42	14.45	14.57	3052127
2018-10-10	14.40	14.47	13.40	13.57	4061736
2018-10-11	13.40	14.52	13.25	13.87	4342805
2018-10-12	14.16	14.67	13.66	14.46	3715506
2018-10-15	14.28	14.53	13.87	14.20	2441579
2018-10-16	14.25	15.50	14.06	15.26	4371917
2018-10-17	15.20	15.39	14.17	14.86	3031375
2018-10-18	14.80	14.83	14.15	14.44	1990549
2018-10-19	14.52	14.65	13.75	13.83	2450724
2018-10-22	13.90	14.09	12.78	13.54	2819308
2018-10-23	13.01	14.05	12.67	13.71	2500331
2018-10-24	13.73	13.90	12.40	12.40	2985845
2018-10-25	12.69	13.49	12.36	13.30	3087468
2018-10-26	13.00	14.55	12.80	14.29	3926837
2018-10-29	14.62	14.69	12.87	13.34	3153599
2018-10-30	13.19	13.61	12.77	13.15	2313982
2018-10-31	13.39	14.10	13.21	13.60	2460423
2018-11-01	13.60	15.44	13.50	15.30	3325265
2018-11-02	15.23	15.69	14.07	14.40	3413533
2018-11-05	14.45	14.77	13.64	14.09	2010607
2018-11-06	14.06	14.31	13.66	13.74	1846422
2018-11-07	13.85	14.45	13.58	14.04	2966902
2018-11-08	13.75	14.60	12.63	13.14	4931733
2018-11-09	12.82	13.47	11.51	12.33	4033670
2018-11-12	12.29	12.29	11.49	11.73	3554465
2018-11-13	13.30	13.78	11.28	11.53	13064133
2018-11-14	11.81	12.09	10.47	10.97	7068691
2018-11-15	10.99	11.47	10.73	11.40	3118168
2018-11-16	11.30	11.94	11.00	11.64	2629835
2018-11-19	12.36	12.47	11.56	11.66	4891092
2018-11-20	11.29	12.08	11.05	11.71	3457897
2018-11-21	11.81	12.30	11.50	12.26	2679485
2018-11-23	12.10	12.62	12.04	12.17	1419329
2018-11-26	12.25	12.39	11.10	11.44	3407711
2018-11-27	11.35	11.53	10.22	10.35	4661108
2018-11-28	10.52	11.41	10.29	11.40	3362355
2018-11-29	11.12	11.35	10.46	10.99	2299454
2018-11-30	10.99	11.32	10.62	11.29	2280052
2018-12-03	11.52	11.66	10.46	11.19	2894092
2018-12-04	11.08	11.32	10.22	10.26	3052944
2018-12-06	9.98	10.33	9.76	10.06	2461311
2018-12-07	10.11	10.25	9.55	9.63	2291981
2018-12-10	9.62	9.80	9.18	9.46	2471805
2018-12-11	9.60	9.74	9.39	9.48	1502928
2018-12-12	9.74	10.26	9.58	9.81	2617108
2018-12-13	10.01	10.08	9.30	9.31	2356876
2018-12-14	9.12	9.41	8.91	8.99	2062037
2018-12-17	8.80	9.28	8.64	8.71	3049155
2018-12-18	8.77	9.05	8.29	8.41	2488465
2018-12-19	8.40	8.78	8.00	8.04	2546852
2018-12-20	8.04	8.30	7.60	7.76	2853474
2018-12-21	7.80	7.80	7.02	7.28	6443603
2018-12-24	7.05	7.44	7.01	7.16	1626177
2018-12-26	7.20	8.00	7.16	8.00	3782512
2018-12-27	7.87	7.95	6.97	7.30	3983477
2018-12-28	7.31	7.80	7.18	7.57	2641675
2018-12-31	7.72	7.94	7.43	7.65	3586916
2019-01-02	7.40	8.39	7.40	8.32	3362339
2019-01-03	8.27	8.43	7.55	7.58	3537594
2019-01-04	7.74	8.28	7.65	8.25	3126226
2019-01-07	8.30	8.85	8.20	8.59	3154116
2019-01-08	8.81	8.86	7.88	8.52	3207229
2019-01-09	8.50	8.66	8.32	8.41	1848982
2019-01-10	8.35	8.37	8.05	8.23	2546057
2019-01-11	8.20	8.49	8.10	8.32	1477986
2019-01-14	8.30	8.75	8.12	8.33	1924327
2019-01-15	8.40	8.54	8.22	8.52	1651160
2019-01-16	8.56	9.04	7.95	8.00	3986922
2019-01-17	8.20	8.48	8.06	8.28	2498167
2019-01-18	8.35	8.80	8.26	8.78	2200054
2019-01-22	8.69	8.72	7.90	8.11	4072019
2019-01-23	8.21	8.38	8.00	8.09	1618779
2019-01-24	8.09	8.45	8.00	8.45	1795531
2019-01-25	8.47	8.50	8.11	8.26	2302500
2019-01-28	8.28	8.47	8.02	8.06	2245199
2019-01-29	8.07	8.17	7.83	7.92	2291798
2019-01-30	7.97	8.36	7.92	8.33	2319675
2019-01-31	8.32	8.51	8.04	8.16	2649791
2019-02-01	8.18	8.29	8.09	8.23	1349638
2019-02-04	8.25	8.32	8.03	8.31	1775599
2019-02-05	8.31	8.51	7.94	7.99	3268801
2019-02-06	8.02	8.09	7.81	8.03	1806430
2019-02-07	7.99	8.05	7.86	7.90	1876313
2019-02-08	7.85	8.00	7.70	7.98	1428841
2019-02-11	7.98	8.20	7.90	8.11	1811744
2019-02-12	8.71	9.35	8.51	8.97	12365745
2019-02-13	9.00	9.05	8.59	8.82	3773026
2019-02-14	8.76	9.10	8.52	9.06	3482871
2019-02-15	9.03	9.24	8.83	9.07	3315710
2019-02-19	9.46	9.50	8.53	9.03	7051809
2019-02-20	9.03	9.13	8.55	8.77	3265166
2019-02-21	8.71	8.78	8.57	8.60	1619401
2019-02-22	8.56	8.66	8.05	8.22	3618640
2019-02-25	8.21	8.63	8.20	8.61	3033981
2019-02-26	8.53	8.67	8.43	8.49	1839863
2019-02-27	8.46	8.93	8.34	8.78	2244247
2019-02-28	8.86	8.86	8.40	8.41	1805714
2019-03-01	8.46	8.78	8.40	8.77	2448398
2019-03-04	8.80	9.00	8.44	8.70	2108207
2019-03-05	8.69	8.92	8.50	8.55	2457349
2019-03-06	8.61	8.76	8.13	8.15	2718591
2019-03-07	8.15	8.17	7.51	7.59	4361916
2019-03-08	7.42	7.88	7.36	7.67	3016352
2019-03-11	7.74	7.98	7.50	7.94	2494610
2019-03-12	7.94	8.09	7.75	7.98	1695046
2019-03-13	8.03	8.33	7.92	8.25	2706227
2019-03-14	8.06	8.10	7.51	7.72	5235673
2019-03-15	7.73	7.86	7.65	7.86	2924953
2019-03-18	7.90	8.50	7.78	8.50	4112483
2019-03-19	8.55	8.73	8.32	8.62	2463574
2019-03-20	8.60	8.82	8.25	8.27	2770845
2019-03-21	8.24	9.37	8.24	9.28	5947873
2019-03-22	9.16	9.26	8.25	8.26	3944350
2019-03-25	8.26	8.34	7.86	8.23	2388484
2019-03-26	8.36	8.55	8.27	8.52	1920979
2019-03-27	9.03	9.12	8.22	8.39	7430046
2019-03-28	8.40	8.68	8.32	8.51	2816162
2019-03-29	8.86	10.33	8.81	9.94	14954214
2019-04-01	10.15	10.39	9.67	9.87	5220616
2019-04-02	9.82	10.58	9.82	10.48	6040129
2019-04-03	10.58	10.94	9.94	10.23	4727835
2019-04-04	10.24	10.57	9.96	10.32	3217702
2019-04-05	10.30	10.69	10.30	10.63	2378742
2019-04-08	10.61	10.70	10.21	10.59	2560170
2019-04-09	10.51	10.65	10.06	10.11	2624906
2019-04-10	10.21	10.29	9.88	10.13	2970324
2019-04-11	11.00	11.03	9.81	9.97	9782997
2019-04-12	10.02	10.04	9.03	9.35	7068034
2019-04-15	9.30	9.30	8.81	8.84	3065405
2019-04-16	8.90	9.26	8.68	9.14	2837669
2019-04-17	9.14	9.17	8.35	8.59	4118650
2019-04-18	8.65	8.89	8.35	8.82	2801634
2019-04-22	8.75	8.93	8.58	8.72	1791534
2019-04-23	8.67	8.81	8.46	8.72	2719711
2019-04-24	8.70	8.70	8.35	8.37	2203524
2019-04-25	8.40	8.62	8.34	8.35	2325811
2019-04-26	8.37	8.46	8.23	8.39	2142552
2019-04-29	8.40	8.56	8.20	8.21	1910412
2019-04-30	8.16	8.24	7.74	7.83	2790812
2019-05-01	7.89	8.10	7.72	7.84	2221181
2019-05-02	7.90	8.21	7.64	8.15	2319096
2019-05-03	8.05	8.47	8.00	8.46	2601440
2019-05-06	8.26	8.92	8.11	8.91	2817405
2019-05-07	8.76	8.88	8.26	8.33	2293316
2019-05-08	8.34	8.92	8.28	8.66	1791324
2019-05-09	8.42	8.74	8.28	8.64	1537973
2019-05-10	8.52	8.64	8.25	8.44	1587314
2019-05-13	8.28	8.29	7.85	7.97	2307742
2019-05-14	8.11	8.45	8.07	8.39	2770689
2019-05-15	8.38	8.60	8.17	8.51	1299195
2019-05-16	8.53	8.77	8.39	8.48	1538057
2019-05-17	8.35	8.65	8.30	8.38	1645354
2019-05-20	8.30	8.46	8.18	8.23	1239540
2019-05-21	8.35	8.64	8.28	8.64	1596617
2019-05-22	8.59	8.63	8.28	8.36	1178753
2019-05-23	8.25	8.35	8.05	8.34	1118639
2019-05-24	8.40	8.55	8.32	8.54	1256219
2019-05-28	8.55	8.58	7.78	7.84	3037270
2019-05-29	7.82	8.10	7.65	7.96	1443963
2019-05-30	8.00	8.07	7.79	7.84	1281502
2019-05-31	7.71	7.89	7.63	7.69	1173410
2019-06-03	7.70	7.83	7.58	7.67	1262173
2019-06-04	7.81	8.05	7.70	8.04	1485689
2019-06-05	8.08	8.12	7.88	8.02	987395
2019-06-06	8.00	8.02	7.64	7.71	1182260
2019-06-07	7.75	7.85	7.29	7.84	1963387
2019-06-10	7.91	8.08	7.70	7.71	1121753
2019-06-11	8.05	8.23	7.55	7.77	2017961
2019-06-12	7.72	7.99	7.70	7.98	756089
2019-06-13	7.99	8.17	7.90	8.17	951960
2019-06-14	8.12	8.15	7.86	7.86	1214671
2019-06-17	7.93	8.15	7.83	8.14	1794991
2019-06-18	8.07	8.35	8.05	8.35	943027
2019-06-19	8.33	8.40	8.22	8.23	740566
2019-06-20	8.32	8.40	8.00	8.02	1357284
2019-06-21	7.97	8.07	7.82	8.01	1697335
2019-06-24	8.00	8.13	7.90	7.95	1495593
2019-06-25	8.11	8.18	7.95	8.02	1463694
2019-06-26	8.08	8.14	7.88	7.92	1141943
2019-06-27	7.97	8.38	7.95	8.37	1756035
2019-06-28	8.34	8.45	8.20	8.30	3504577
2019-07-01	8.40	8.53	8.25	8.32	869235
2019-07-02	8.31	8.33	7.97	8.00	1153502
2019-07-03	8.05	8.23	7.96	8.22	712199
2019-07-05	8.18	8.42	8.18	8.21	1133950
2019-07-08	8.15	8.39	8.11	8.27	1008455
2019-07-09	8.24	8.47	8.24	8.47	835000
2019-07-10	8.50	8.58	8.06	8.36	1673792
2019-07-11	8.41	8.43	8.13	8.15	960593
2019-07-12	8.16	8.29	8.04	8.23	734093
2019-07-15	8.29	8.29	8.11	8.24	844970
2019-07-16	8.40	8.70	8.31	8.60	2172616
2019-07-17	8.59	8.63	8.16	8.25	1110934
2019-07-18	8.18	8.43	8.17	8.43	860596
2019-07-19	8.43	8.46	8.23	8.25	1004533
2019-07-22	8.30	8.33	8.17	8.22	1002548
2019-07-23	8.25	8.27	7.91	7.93	1363148
2019-07-24	7.96	8.05	7.87	8.05	1181587
2019-07-25	8.05	8.19	7.87	7.89	1908357
2019-07-26	7.97	8.00	7.65	7.81	1571916
2019-07-29	7.84	7.87	7.61	7.78	1017994
2019-07-30	7.70	7.79	7.52	7.63	1443580
2019-07-31	7.65	7.98	7.55	7.69	1509753
2019-08-01	7.69	7.90	7.56	7.57	1529913
2019-08-02	7.40	7.60	7.13	7.24	1750018
2019-08-05	7.06	7.18	6.68	7.07	2599693
2019-08-06	7.17	7.27	6.85	7.23	1528479
2019-08-07	7.14	7.28	7.03	7.22	912914
2019-08-08	7.24	7.37	7.04	7.26	1176995
2019-08-09	7.20	7.34	7.06	7.13	917752
2019-08-12	7.07	7.15	6.76	6.82	1469049
2019-08-13	6.86	7.04	6.73	7.03	1507309
2019-08-14	6.85	6.96	6.79	6.87	1453348
2019-08-15	6.88	6.93	6.53	6.55	1419796
2019-08-16	6.67	6.85	6.55	6.83	1475222
2019-08-19	6.95	6.96	6.81	6.93	1189825
2019-08-20	6.91	6.98	6.83	6.92	813832
2019-08-21	7.00	7.13	6.88	7.12	990405
2019-08-22	7.13	7.14	6.94	7.01	1012445
2019-08-23	6.95	7.14	6.64	6.68	1209479
2019-08-26	6.82	6.91	6.64	6.85	906250
2019-08-27	6.90	6.95	6.64	6.65	833847
2019-08-28	6.60	6.94	6.60	6.91	739848
2019-08-29	6.96	7.06	6.79	7.00	708261
2019-08-30	7.01	7.07	6.84	6.95	620616
2019-09-03	6.90	6.94	6.63	6.70	1048830
2019-09-04	6.75	6.95	6.70	6.91	1174691
2019-09-05	6.96	7.47	6.92	7.42	1839235
2019-09-06	7.48	7.49	7.11	7.12	1327073
2019-09-09	7.20	7.40	7.10	7.25	867696
2019-09-10	7.22	7.78	7.10	7.74	2060485
2019-09-11	7.71	7.75	7.60	7.68	1035905
2019-09-12	7.67	7.70	7.34	7.35	982406
2019-09-13	7.39	7.50	7.08	7.15	1365757
2019-09-16	7.15	7.50	7.10	7.48	1440510
2019-09-17	7.46	7.53	7.29	7.39	861787
2019-09-18	7.37	7.41	7.11	7.19	776369
2019-09-19	7.23	7.48	7.13	7.27	968649
2019-09-20	7.26	7.35	6.58	6.85	9199147
2019-09-23	6.85	6.98	6.80	6.91	1045662
2019-09-24	6.95	6.95	6.50	6.58	1425402
2019-09-25	6.61	6.99	6.58	6.81	1588579
2019-09-26	6.87	7.22	6.83	6.89	1862992
2019-09-27	6.90	7.27	6.90	6.94	1351678
2019-09-30	6.96	7.00	6.66	6.88	1124119
2019-10-01	6.88	7.07	6.67	6.76	1130691
2019-10-02	6.72	6.99	6.60	6.90	1093114
2019-10-03	6.91	7.01	6.76	6.97	883298
2019-10-04	6.97	7.09	6.72	6.95	1159624
2019-10-07	6.89	7.02	6.78	6.85	725626
2019-10-08	6.76	6.79	6.57	6.61	1211893
2019-10-09	6.66	6.69	6.37	6.38	1338137
2019-10-10	6.37	6.55	6.15	6.39	1332112
2019-10-11	6.48	6.56	6.38	6.40	1117877
2019-10-14	6.38	6.57	6.30	6.40	743365
2019-10-15	6.41	6.65	6.39	6.62	1017267
2019-10-16	6.64	6.71	6.53	6.58	658732
2019-10-17	6.61	6.74	6.57	6.70	670848
2019-10-18	6.66	6.80	6.45	6.54	745578
2019-10-21	6.59	6.67	6.46	6.59	824273
2019-10-22	6.59	6.65	6.46	6.58	651433
2019-10-23	6.55	6.71	6.50	6.58	683273
2019-10-24	6.62	6.62	6.43	6.46	578345
2019-10-25	6.42	6.56	6.39	6.49	1364110
2019-10-28	6.52	6.95	6.52	6.89	1549823
2019-10-29	6.85	6.85	6.59	6.65	1102061
2019-10-30	6.62	6.64	6.46	6.52	810420
2019-10-31	6.53	6.55	6.31	6.47	952646
2019-11-01	6.49	6.80	6.48	6.72	1432202
2019-11-04	6.82	6.93	6.55	6.56	1206061
2019-11-05	6.80	7.90	6.75	7.82	4288722
2019-11-06	7.72	7.85	7.33	7.35	1434166
2019-11-07	7.44	7.89	7.39	7.44	1356862
2019-11-08	7.45	7.88	7.43	7.86	1099287
2019-11-11	7.77	7.80	7.56	7.70	870697
2019-11-12	7.75	8.30	7.68	8.15	2792121
2019-11-13	8.18	8.43	7.91	8.40	1595222
2019-11-14	8.45	8.56	7.95	7.99	1410821
2019-11-15	8.12	8.16	7.92	8.01	1043002
2019-11-18	8.00	8.02	7.80	7.92	1038211
2019-11-19	8.10	8.44	7.28	7.33	4959431
2019-11-20	7.30	7.35	6.86	7.08	2193806
2019-11-21	7.09	7.60	6.97	7.42	2075265
2019-11-22	7.49	7.49	7.17	7.18	1291981
2019-11-25	7.19	7.30	7.09	7.19	1465131
2019-11-26	7.20	7.21	7.00	7.12	1178596
2019-11-27	7.10	7.49	7.10	7.45	1170556
2019-11-29	7.44	7.50	7.21	7.32	556450
2019-12-02	7.24	7.35	7.08	7.12	1383900
2019-12-03	7.09	7.12	7.00	7.07	1041583
2019-12-04	7.12	7.16	6.98	7.11	1981178
2019-12-05	7.15	7.36	6.93	6.96	1865611
2019-12-06	7.02	7.35	6.95	7.34	1331246
2019-12-09	7.31	7.67	7.30	7.61	1405030
2019-12-10	7.62	7.94	7.56	7.67	1410442
2019-12-11	7.70	7.84	7.49	7.61	981403
2019-12-12	7.62	7.90	7.52	7.90	1168293
2019-12-13	7.88	8.20	7.87	7.95	1322259
2019-12-16	8.02	8.18	7.89	8.07	904360
2019-12-17	8.10	8.23	7.95	8.13	1241886
2019-12-18	8.14	8.19	7.82	7.94	808691
2019-12-19	7.94	8.01	7.81	7.99	825796
2019-12-20	7.99	8.03	7.71	7.77	1768675
2019-12-23	7.86	8.41	7.73	8.32	2055260
2019-12-24	8.33	8.73	8.27	8.73	1258511
2019-12-26	8.80	8.87	8.52	8.69	1212528
2019-12-27	8.73	8.75	8.24	8.33	1202141
2019-12-30	8.29	8.29	7.93	7.93	994883
2019-12-31	7.90	8.12	7.89	8.02	872200
2020-01-02	8.25	8.30	7.89	7.95	1150540
2020-01-03	7.90	7.96	7.75	7.77	910489
2020-01-06	7.75	7.80	7.47	7.72	1001830
2020-01-07	7.66	7.73	7.52	7.59	886121
2020-01-08	7.57	7.74	7.53	7.59	904549
2020-01-09	7.65	7.88	7.59	7.72	908816
2020-01-10	7.78	8.04	7.71	7.73	1078472
2020-01-13	7.74	7.78	7.25	7.30	1670771
2020-01-14	7.29	7.41	7.05	7.36	1289899
2020-01-15	7.44	7.54	7.31	7.37	964291
2020-01-16	7.41	7.53	7.34	7.38	761659
2020-01-17	7.44	7.44	7.14	7.18	1109885
2020-01-21	7.23	7.24	7.07	7.09	1117588
2020-01-22	7.13	7.16	6.95	7.00	887509
2020-01-23	6.98	7.01	6.70	6.81	1353787
2020-01-24	6.85	6.93	6.53	6.59	1601120
2020-01-27	6.47	6.52	6.29	6.32	1422212
2020-01-28	6.40	6.61	6.38	6.52	918746
2020-01-29	6.54	6.63	6.38	6.40	809079
2020-01-30	6.40	6.50	6.20	6.30	908907
2020-01-31	6.23	6.32	6.10	6.28	1068867
2020-02-03	6.36	6.52	6.29	6.42	838076
2020-02-04	6.53	6.58	6.35	6.52	968492
2020-02-05	6.58	6.73	6.53	6.69	801690
2020-02-06	6.75	6.77	6.54	6.69	821324
2020-02-07	6.69	6.72	6.48	6.55	741143
2020-02-10	6.55	6.79	6.53	6.76	635229
2020-02-11	6.79	6.84	6.66	6.68	651621
2020-02-12	6.76	6.85	6.71	6.83	844020
2020-02-13	6.81	6.89	6.62	6.64	822265
2020-02-14	6.64	6.81	6.52	6.73	1063681
2020-02-18	6.74	6.85	6.62	6.76	769569
2020-02-19	6.80	7.03	6.80	6.94	1229603
2020-02-20	6.98	7.08	6.69	6.96	1172301
2020-02-21	6.92	7.04	6.80	6.93	869517
2020-02-24	6.79	6.90	6.53	6.83	1453760
2020-02-25	6.89	6.95	6.32	6.37	1565644
2020-02-26	6.41	6.47	6.13	6.23	1482351
2020-02-27	6.01	6.44	5.85	5.96	2025537
2020-02-28	5.90	6.25	5.78	5.92	2390145
2020-03-02	5.97	6.10	5.69	6.09	1600500
2020-03-03	6.10	6.30	5.87	5.93	1153291
2020-03-04	6.01	6.45	6.01	6.44	1596583
2020-03-05	6.28	6.33	5.96	6.04	1635527
2020-03-06	5.89	6.06	5.75	5.80	1322523
2020-03-09	5.51	5.72	5.07	5.41	1469623
2020-03-10	5.61	5.63	5.24	5.60	1235237
2020-03-11	5.40	5.54	4.98	5.07	1617153
2020-03-12	4.40	4.57	4.00	4.09	2554010
2020-03-13	4.60	4.73	3.81	4.19	2501867
2020-03-16	3.83	4.00	3.45	3.45	1950725
2020-03-17	3.60	3.88	3.26	3.58	2210294
2020-03-18	3.60	4.34	3.60	3.87	2800560
2020-03-19	3.88	4.50	3.87	4.25	2463586
2020-03-20	4.29	4.73	4.23	4.32	2197737
2020-03-23	4.33	4.33	3.85	4.05	1684695
2020-03-24	4.27	4.39	3.97	4.32	1876018
2020-03-25	4.37	4.59	4.27	4.45	1632212
2020-03-26	4.55	5.00	4.54	4.84	1815554
2020-03-27	4.71	4.84	4.53	4.53	1255653
2020-03-30	4.64	4.79	4.47	4.74	1215501
2020-03-31	4.73	4.80	4.49	4.68	1639810
2020-04-01	4.35	4.65	4.30	4.35	1410647
2020-04-02	4.40	4.63	4.30	4.49	1552688
2020-04-03	4.48	4.58	4.31	4.40	917493
2020-04-06	4.52	4.65	4.44	4.65	1520276
2020-04-07	4.75	4.92	4.55	4.57	1689484
2020-04-08	4.68	4.95	4.56	4.92	1528881
2020-04-09	4.98	5.20	4.89	5.05	1382494
2020-04-13	5.28	5.70	4.99	5.64	2499334
2020-04-14	5.89	5.95	5.48	5.54	3221996
2020-04-15	5.36	5.47	5.05	5.27	1575186
2020-04-16	5.28	5.59	5.28	5.54	1374544
2020-04-17	5.69	5.77	5.35	5.62	1537836
2020-04-20	5.49	5.90	5.39	5.77	1581834
2020-04-21	5.71	5.79	5.54	5.65	878975
2020-04-22	5.79	5.83	5.62	5.74	894109
2020-04-23	5.77	5.95	5.61	5.69	1314909
2020-04-24	5.74	6.05	5.62	6.01	1331081
2020-04-27	6.18	6.60	6.17	6.46	1773013
2020-04-28	6.65	6.68	6.24	6.27	1751786
2020-04-29	6.45	6.45	6.16	6.20	1266478
2020-04-30	6.20	6.20	5.75	5.76	1781693
2020-05-01	5.60	5.78	5.23	5.45	1667498
2020-05-04	5.43	6.34	5.36	6.34	2751640
2020-05-05	6.63	6.84	6.47	6.69	2718766
2020-05-06	6.85	6.94	6.46	6.49	1655927
2020-05-07	6.57	6.65	6.25	6.44	1409902
2020-05-08	6.48	6.55	6.32	6.52	1095302
2020-05-11	6.49	7.29	6.44	7.24	2873437
2020-05-12	7.28	7.58	6.90	6.91	2789729
2020-05-13	6.95	7.35	6.70	7.01	2090639
2020-05-14	6.95	7.04	6.69	6.90	1093472
2020-05-15	6.85	7.23	6.85	7.10	1812436
2020-05-18	7.35	7.40	7.08	7.13	1503540
2020-05-19	7.15	7.34	7.05	7.05	1202735
2020-05-20	7.21	7.84	7.21	7.80	2584203
2020-05-21	7.86	8.03	7.60	7.89	1921907
2020-05-22	7.83	8.01	7.66	7.95	1229913
2020-05-26	8.05	8.15	7.72	7.74	2188364
2020-05-27	7.76	7.89	7.24	7.45	1891538
2020-05-28	7.47	7.56	7.19	7.20	1184488
2020-05-29	7.24	7.30	6.89	7.15	1479240
2020-06-01	7.16	7.38	7.00	7.28	1505806
2020-06-02	7.28	7.59	7.17	7.45	1725958
2020-06-03	7.47	7.59	7.11	7.11	1718811
2020-06-04	7.10	7.35	7.04	7.13	1438304
2020-06-05	7.39	7.44	7.15	7.38	1397436
2020-06-08	7.49	7.65	7.32	7.58	1547030
2020-06-09	7.51	7.75	7.38	7.58	1336455
2020-06-10	7.66	8.03	7.58	7.86	1966466
2020-06-11	7.66	7.66	6.91	6.92	1735408
2020-06-12	7.30	7.31	6.92	7.25	1174179
2020-06-15	7.10	7.60	6.95	7.52	1148546
2020-06-16	7.61	7.74	7.43	7.52	1292591
2020-06-17	7.52	7.59	7.36	7.46	1109454
2020-06-18	7.40	7.57	7.32	7.52	884260
2020-06-19	7.58	7.81	7.47	7.58	2285147
2020-06-22	7.58	7.85	7.39	7.85	2002871
2020-06-23	7.90	8.36	7.90	8.08	2171657
2020-06-24	8.02	8.18	7.43	7.43	1291069
2020-06-25	7.40	7.81	7.32	7.76	1665082
2020-06-26	7.77	7.79	7.40	7.56	1837669
2020-06-29	7.63	7.64	7.17	7.26	1866577
2020-06-30	7.20	7.38	7.10	7.21	1781317
2020-07-01	7.16	7.29	6.99	7.09	1787957
2020-07-02	7.09	7.18	6.62	6.68	2258960
2020-07-06	6.80	6.84	6.62	6.66	1248643
2020-07-07	6.64	7.02	6.62	6.88	1345979
2020-07-08	6.92	7.00	6.83	6.94	785064
2020-07-09	6.94	6.97	6.81	6.88	835196
2020-07-10	6.92	6.96	6.77	6.81	676817
2020-07-13	6.91	7.15	6.70	6.71	2378697
2020-07-14	6.69	6.86	6.51	6.85	1153854
2020-07-15	7.00	7.11	6.88	7.06	1336463
2020-07-16	6.98	7.11	6.87	7.10	750190
2020-07-17	7.08	7.27	7.06	7.10	1122482
2020-07-20	7.10	7.19	7.02	7.09	986352
2020-07-21	7.10	7.14	6.86	6.87	939313
2020-07-22	6.85	6.93	6.71	6.81	779224
2020-07-23	6.82	6.95	6.71	6.75	662559
2020-07-24	6.75	6.84	6.60	6.75	865295
2020-07-27	6.77	6.97	6.75	6.95	881222
2020-07-28	6.93	6.94	6.59	6.59	950362
2020-07-29	6.59	6.68	6.45	6.61	1219081
2020-07-30	6.70	7.81	6.70	7.54	3715163
2020-07-31	7.43	7.47	6.96	7.02	1740678
2020-08-03	7.14	7.34	6.99	7.30	1266273
2020-08-04	7.26	7.44	7.19	7.33	825887
2020-08-05	7.42	7.54	7.35	7.52	1031121
2020-08-06	7.41	7.55	7.20	7.29	913931
2020-08-07	7.25	7.56	7.21	7.53	984007
2020-08-10	7.57	7.79	7.48	7.69	951182
2020-08-11	7.71	7.99	7.56	7.59	1378201
2020-08-12	7.61	7.74	7.53	7.62	723656
2020-08-13	7.64	7.72	7.48	7.53	892062
2020-08-14	7.53	7.59	7.32	7.36	843474
2020-08-17	7.35	7.81	7.30	7.79	1484629
2020-08-18	7.79	7.88	7.66	7.73	696175
2020-08-19	7.70	7.87	7.65	7.74	817282
2020-08-20	7.74	7.82	7.65	7.81	765293
2020-08-21	7.73	8.05	7.70	7.93	1090384
2020-08-24	7.98	7.99	7.74	7.80	941440
2020-08-25	7.80	8.06	7.76	7.99	1204349
2020-08-26	8.02	8.21	7.90	8.11	1642879
2020-08-27	8.13	8.15	7.34	7.44	1613993
2020-08-28	7.53	7.59	6.79	6.83	2808037
2020-08-31	6.98	7.04	6.65	6.69	1446976
2020-09-01	6.78	6.78	6.41	6.45	1794058
2020-09-02	6.40	6.61	6.16	6.51	1451087
2020-09-03	6.49	6.56	6.20	6.26	1220550
2020-09-04	6.27	6.28	5.71	6.12	1581778
2020-09-08	5.97	6.10	5.85	5.85	1011085
2020-09-09	5.94	6.19	5.91	6.04	1129043
2020-09-10	6.09	6.27	5.89	5.91	1337358
2020-09-11	6.01	6.09	5.70	5.73	1045806
2020-09-14	5.84	6.11	5.81	6.08	1627481
2020-09-15	6.16	6.43	6.02	6.25	2073735
2020-09-16	6.27	6.56	6.26	6.52	1438803
2020-09-17	6.46	6.66	6.41	6.60	1504561
2020-09-18	6.63	6.84	6.46	6.84	3025776
2020-09-21	6.69	6.69	6.50	6.61	1170601
2020-09-22	6.64	6.70	6.45	6.67	885431
2020-09-23	6.69	6.69	6.00	6.02	1187887
2020-09-24	6.01	6.26	5.88	6.09	939471
2020-09-25	6.02	6.09	5.94	6.03	1203516
2020-09-28	6.14	6.16	5.94	5.99	1005573
2020-09-29	5.96	6.01	5.86	5.93	937078
2020-09-30	5.93	5.99	5.80	5.82	1183644
2020-10-01	5.82	5.91	5.70	5.72	1181580
2020-10-02	5.51	5.71	5.43	5.55	1606330
2020-10-05	5.56	5.91	5.56	5.91	1140725
2020-10-06	5.96	6.03	5.81	5.86	1125646
2020-10-07	5.90	6.17	5.89	6.11	1614422
2020-10-08	6.23	6.31	6.06	6.12	876766
2020-10-09	6.18	6.20	6.07	6.12	964471
2020-10-12	6.09	6.13	5.98	6.04	849767
2020-10-13	6.01	6.09	5.96	6.05	708011
2020-10-14	6.04	6.13	5.85	5.86	810844
2020-10-15	5.82	5.89	5.73	5.88	660080
2020-10-16	5.89	6.02	5.86	5.90	692858
2020-10-19	5.93	5.97	5.72	5.73	855353
2020-10-20	5.76	5.77	5.56	5.57	1171977
2020-10-21	5.54	5.62	5.43	5.45	973390
2020-10-22	5.46	5.72	5.45	5.70	1389775
2020-10-23	5.71	5.81	5.61	5.72	1160325
2020-10-26	5.67	5.74	5.46	5.58	844203
2020-10-27	5.57	5.72	5.47	5.57	1287091
2020-10-28	5.53	5.53	5.26	5.30	1346818
2020-10-29	5.50	5.83	5.29	5.58	2021412
2020-10-30	5.75	5.86	5.54	5.63	2057018
2020-11-02	5.63	5.67	5.42	5.59	939251
2020-11-03	5.64	5.84	5.57	5.79	928573
2020-11-04	5.78	6.23	5.78	6.23	1605087
2020-11-05	6.24	6.24	5.99	6.17	908938
2020-11-06	6.17	6.18	5.98	6.05	703784
2020-11-09	6.26	6.37	6.06	6.08	1059079
2020-11-10	6.16	6.30	6.05	6.20	1302716
2020-11-11	6.24	6.25	6.04	6.10	748298
2020-11-12	6.08	6.17	5.97	6.09	970167
2020-11-13	6.10	6.19	6.05	6.09	736829
2020-11-16	6.13	6.26	6.10	6.22	1269250
2020-11-17	6.20	6.49	6.05	6.42	1450667
2020-11-18	6.47	6.62	6.26	6.26	1676937
2020-11-19	6.26	6.36	6.15	6.21	633171
2020-11-20	6.18	6.34	6.07	6.31	1186984
2020-11-23	6.32	6.36	6.15	6.35	1096123
2020-11-24	6.43	6.44	6.25	6.26	1002684
2020-11-25	6.26	6.43	6.25	6.36	1020046
2020-11-27	6.42	6.72	6.42	6.68	1073738
2020-11-30	6.66	6.71	6.34	6.43	1706726
2020-12-01	6.43	6.48	6.25	6.26	791729
2020-12-02	6.30	6.32	6.11	6.23	1317546
2020-12-03	6.23	6.35	6.21	6.30	732461
2020-12-04	6.30	6.38	6.22	6.33	751355
2020-12-07	6.39	6.48	6.05	6.08	1639537
2020-12-08	6.06	6.25	5.93	6.25	1533228
2020-12-09	6.25	6.28	5.92	5.98	1335093
2020-12-10	5.99	6.18	5.93	6.13	875642
2020-12-11	6.11	6.39	6.06	6.29	1371877
2020-12-14	6.40	6.91	6.36	6.71	2452058
2020-12-15	6.80	6.88	6.48	6.70	1158141
2020-12-16	6.70	6.75	6.48	6.52	936150
2020-12-17	6.49	6.49	6.30	6.41	1269468
2020-12-18	6.42	6.49	6.31	6.42	2793760
2020-12-21	6.31	6.43	6.18	6.42	1205491
2020-12-22	6.41	6.53	6.32	6.33	1047347
2020-12-23	6.32	6.38	6.16	6.29	994520
2020-12-24	6.29	6.34	6.12	6.20	877296
2020-12-28	6.28	6.31	5.87	5.89	1505517
2020-12-29	5.98	6.00	5.60	5.63	1874130
2020-12-30	5.69	5.89	5.63	5.84	1583992
2020-12-31	5.84	5.86	5.59	5.63	1765335
2021-01-04	5.70	5.87	5.55	5.80	1204036
2021-01-05	5.80	5.91	5.67	5.81	1125318
2021-01-06	5.84	6.05	5.74	5.96	1240559
2021-01-07	6.00	6.33	6.00	6.33	1572122
2021-01-08	6.35	6.68	6.31	6.64	2010713
2021-01-11	6.59	6.77	6.50	6.71	1184870
2021-01-12	6.74	7.06	6.73	6.83	1193642
2021-01-13	6.95	6.95	6.47	6.47	984957
2021-01-14	6.50	6.68	6.43	6.66	980499
2021-01-15	6.68	6.78	6.46	6.48	889969
2021-01-19	6.60	6.76	6.50	6.68	1173826
2021-01-20	6.76	6.97	6.65	6.86	1118833
2021-01-21	6.96	6.97	6.72	6.79	1255859
2021-01-22	6.81	6.89	6.57	6.82	968809
2021-01-25	6.86	7.20	6.83	7.19	1988782
2021-01-26	7.25	7.63	7.21	7.60	2420764
2021-01-27	7.50	8.41	7.50	7.62	3964263
2021-01-28	7.67	7.98	7.39	7.52	1713326
2021-01-29	7.40	7.78	7.30	7.31	1695374
2021-02-01	7.48	7.54	7.06	7.51	1322742
2021-02-02	7.60	7.68	7.35	7.67	1023316
2021-02-03	7.65	8.09	7.57	8.07	1699309
2021-02-04	8.16	9.02	8.03	8.31	2842211
2021-02-05	8.49	10.09	8.22	9.67	5647566
2021-02-08	9.67	9.80	8.81	9.47	3306067
2021-02-09	9.41	9.58	9.07	9.08	1613134
2021-02-10	9.20	9.41	8.68	8.89	1540481
2021-02-11	8.98	9.03	8.52	8.71	1571503
2021-02-12	8.71	8.74	8.37	8.39	1234919
2021-02-16	8.61	8.62	8.23	8.47	1719157
2021-02-17	8.50	8.50	7.91	8.27	1620591
2021-02-18	8.27	8.30	7.53	7.53	1732076
2021-02-19	7.77	7.87	7.56	7.67	1264560
2021-02-22	7.59	7.66	7.14	7.18	1598911
2021-02-23	7.00	7.19	6.70	6.96	1526307
2021-02-24	6.97	7.22	6.93	7.09	1065882
2021-02-25	7.05	7.25	6.82	6.88	1268673
2021-02-26	6.97	7.05	6.62	6.74	1153719
2021-03-01	6.51	7.17	6.51	7.05	1268711
2021-03-02	7.05	7.14	6.84	6.86	1004182
2021-03-03	6.82	7.00	6.70	6.82	1183693
2021-03-04	6.80	6.91	6.49	6.55	1643318
2021-03-05	6.61	6.65	6.04	6.65	1376651
2021-03-08	6.65	6.77	6.36	6.43	1296226
2021-03-09	6.49	6.83	6.47	6.74	1067143
2021-03-10	6.86	6.93	6.58	6.68	794757
2021-03-11	6.81	6.95	6.69	6.82	1041495
2021-03-12	6.80	6.87	6.58	6.75	790335
2021-03-15	6.80	6.90	6.58	6.69	798170
2021-03-16	6.73	6.75	6.47	6.60	854143
2021-03-17	6.47	6.60	6.36	6.56	776868
2021-03-18	6.56	6.60	6.18	6.21	1090935
2021-03-19	6.29	6.45	6.14	6.29	2977036
2021-03-22	6.38	6.55	6.32	6.35	622704
2021-03-23	6.29	6.31	5.97	6.05	1212290
2021-03-24	6.13	6.15	5.71	5.74	1471764
2021-03-25	5.76	6.12	5.71	6.08	1134399
2021-03-26	6.13	6.26	6.00	6.20	1029938
2021-03-29	6.14	6.19	5.97	6.02	715219
2021-03-30	5.97	6.13	5.86	6.06	592836
2021-03-31	6.06	6.38	6.05	6.33	1058223
2021-04-01	6.35	6.39	6.22	6.28	649677
2021-04-05	6.30	6.36	6.23	6.36	780426
2021-04-06	6.37	6.40	5.97	5.97	937319
2021-04-07	6.01	6.13	5.91	5.91	645324
2021-04-08	6.00	6.19	5.97	6.15	1043397
2021-04-09	6.12	6.12	5.92	5.92	752052
2021-04-12	5.95	5.96	5.77	5.86	984168
2021-04-13	5.89	5.91	5.68	5.90	907310
2021-04-14	5.88	6.05	5.88	6.00	744814
2021-04-15	6.00	6.13	5.96	6.09	569280
2021-04-16	6.07	6.08	5.70	5.87	1247956
2021-04-19	5.80	5.92	5.68	5.71	794369
2021-04-20	5.70	5.85	5.58	5.81	832618
2021-04-21	5.80	6.00	5.69	5.99	954083
2021-04-22	6.00	6.23	5.91	6.07	990842
2021-04-23	6.10	6.18	6.02	6.02	483552
2021-04-26	6.06	6.36	6.05	6.30	868281
2021-04-27	6.35	6.38	6.19	6.23	715270
2021-04-28	6.22	6.41	6.12	6.36	813893
2021-04-29	6.36	6.38	5.97	6.26	821192
2021-04-30	6.14	6.48	6.10	6.39	951360
2021-05-03	6.47	6.49	6.12	6.25	914133
2021-05-04	6.18	6.18	5.86	5.90	1429614
2021-05-05	5.95	6.13	5.90	5.94	651120
2021-05-06	5.92	5.98	5.68	5.77	1103990
2021-05-07	5.84	6.00	5.82	5.90	563438
2021-05-10	5.86	5.96	5.65	5.75	1073191
2021-05-11	5.65	6.13	5.60	6.03	1072821
2021-05-12	5.93	6.24	5.90	5.92	740083
2021-05-13	5.95	6.00	5.75	5.92	763661
2021-05-14	5.94	6.23	5.88	6.17	859809
2021-05-17	6.17	6.22	6.05	6.08	508676
2021-05-18	6.09	6.25	6.01	6.03	632553
2021-05-19	5.95	6.05	5.88	5.91	491771
2021-05-20	5.90	6.13	5.90	6.03	456588
2021-05-21	6.11	6.13	5.97	5.99	453810
2021-05-24	6.01	6.07	5.85	5.87	704136
2021-05-25	5.81	5.88	5.14	5.21	3162043
2021-05-26	5.24	5.25	4.95	5.19	2045025
2021-05-27	5.24	5.33	5.19	5.28	1373961
2021-05-28	5.32	5.42	5.22	5.24	841725
2021-06-01	5.34	5.38	5.25	5.29	837243
2021-06-02	5.31	5.38	5.15	5.20	1238553
2021-06-03	5.15	5.30	5.12	5.27	675578
2021-06-04	5.30	5.32	5.20	5.26	530830
2021-06-07	5.24	5.56	5.24	5.50	1289422
2021-06-08	5.55	5.62	5.42	5.60	774596
2021-06-09	5.65	5.74	5.55	5.59	687700
2021-06-10	5.59	5.70	5.53	5.62	630518
2021-06-11	5.97	6.42	5.96	6.08	2107334
2021-06-14	6.06	6.19	6.05	6.08	1238314
2021-06-15	6.08	6.08	5.84	6.03	943138
2021-06-16	5.96	6.08	5.86	6.08	823045
2021-06-17	6.10	6.45	6.07	6.40	1821014
2021-06-18	6.38	6.42	6.05	6.14	4292856
2021-06-21	6.20	6.26	6.14	6.22	671291
2021-06-22	6.18	6.24	5.99	6.07	702262
2021-06-23	6.07	6.17	6.03	6.11	550864
2021-06-24	6.15	6.38	6.15	6.38	756965
2021-06-25	6.39	6.76	6.29	6.73	2194110
2021-06-28	6.78	6.78	6.36	6.41	1158576
2021-06-29	6.50	6.53	6.16	6.16	919895
2021-06-30	6.14	6.19	5.95	5.99	904260
2021-07-01	6.05	6.33	6.05	6.33	812122
2021-07-02	6.27	6.29	6.11	6.19	465536
2021-07-06	6.17	6.20	6.03	6.17	442551
2021-07-07	6.13	6.15	5.95	6.14	951750
2021-07-08	5.96	6.26	5.77	6.19	684426
2021-07-09	6.22	6.23	6.09	6.17	547436
2021-07-12	6.19	6.29	6.16	6.24	696628
2021-07-13	6.17	6.17	5.89	5.89	840739
2021-07-14	5.95	6.09	5.81	5.87	786400
2021-07-15	5.85	5.89	5.74	5.84	570470
2021-07-16	5.97	6.06	5.79	5.84	438246
2021-07-19	5.79	5.96	5.71	5.81	564489
2021-07-20	5.80	5.90	5.75	5.85	625308
2021-07-21	5.84	5.96	5.81	5.90	399733
2021-07-22	5.86	6.03	5.77	5.87	517912
2021-07-23	5.92	5.93	5.76	5.77	588221
2021-07-26	5.82	5.82	5.61	5.63	623162
2021-07-27	5.62	5.84	5.47	5.69	798212
2021-07-28	5.68	5.91	5.66	5.86	504333
2021-07-29	5.98	6.38	5.86	6.06	835907
2021-07-30	6.05	6.27	6.05	6.15	526092
2021-08-02	6.21	6.21	6.03	6.06	543798
2021-08-03	6.12	6.12	5.90	5.97	569444
2021-08-04	5.92	6.06	5.83	5.85	503717
2021-08-05	5.85	6.15	5.79	6.15	821948
2021-08-06	6.13	6.14	5.96	6.12	750260
2021-08-09	6.11	6.11	5.89	5.90	677883
2021-08-10	5.96	5.99	5.81	5.86	417713
2021-08-11	5.86	5.98	5.75	5.97	465590
2021-08-12	5.97	6.05	5.92	6.01	550799
2021-08-13	5.95	6.02	5.89	5.91	475142
2021-08-16	5.87	5.89	5.71	5.71	696219
2021-08-17	5.69	5.85	5.62	5.85	520168
2021-08-18	5.83	5.94	5.71	5.71	522693
2021-08-19	5.70	5.83	5.56	5.58	674938
2021-08-20	5.53	5.85	5.52	5.80	693392
2021-08-23	5.80	5.99	5.76	5.95	837944
2021-08-24	5.97	5.97	5.84	5.92	503140
2021-08-25	5.92	6.15	5.86	6.06	716003
2021-08-26	6.04	6.22	6.02	6.04	452443
2021-08-27	6.04	6.25	6.02	6.23	696588
2021-08-30	6.40	6.77	6.39	6.54	1437754
2021-08-31	6.50	6.65	6.46	6.61	663342
2021-09-01	6.64	7.07	6.63	7.00	1258299
2021-09-02	7.09	7.20	6.98	7.04	823710
2021-09-03	6.90	6.97	6.70	6.80	966496
2021-09-07	6.81	6.86	6.52	6.57	783747
2021-09-08	6.55	6.68	6.44	6.60	493276
2021-09-09	6.60	6.80	6.54	6.65	402725
2021-09-10	6.67	6.67	6.53	6.60	520256
2021-09-13	6.64	6.77	6.49	6.64	672039
2021-09-14	6.63	6.70	6.35	6.36	606645
2021-09-15	6.35	6.52	6.31	6.49	501602
2021-09-16	6.49	6.61	6.37	6.57	438891
2021-09-17	6.58	6.91	6.50	6.69	2212258
2021-09-20	6.46	6.62	6.27	6.35	604527
2021-09-21	6.39	6.51	6.39	6.45	305738
2021-09-22	6.48	6.56	6.40	6.44	406700
2021-09-23	6.55	6.56	6.41	6.54	287689
2021-09-24	6.48	6.70	6.44	6.48	507114
2021-09-27	6.49	6.74	6.47	6.67	547772
2021-09-28	6.62	6.63	6.48	6.50	480927
2021-09-29	6.52	6.62	6.36	6.38	540633
2021-09-30	6.41	6.45	6.26	6.28	528347
2021-10-01	6.26	6.33	6.10	6.14	970654
2021-10-04	6.10	6.15	6.02	6.05	406666
2021-10-05	6.03	6.12	5.89	5.99	609672
2021-10-06	5.91	6.01	5.90	5.92	402673
2021-10-07	5.95	6.12	5.93	6.09	285015
2021-10-08	6.07	6.09	5.97	6.02	657331
2021-10-11	5.99	6.11	5.94	5.99	338168
2021-10-12	6.03	6.22	6.02	6.16	337051
2021-10-13	6.17	6.25	6.10	6.18	324496
2021-10-14	6.24	6.27	6.09	6.15	407614
2021-10-15	6.19	6.19	6.00	6.01	367850
2021-10-18	6.02	6.03	5.82	5.86	598554
2021-10-19	5.91	5.91	5.82	5.84	365811
2021-10-20	5.84	5.86	5.78	5.81	451103
2021-10-21	5.81	5.84	5.68	5.70	441633
2021-10-22	5.70	5.76	5.58	5.76	511439
2021-10-25	5.77	5.79	5.60	5.70	672389
2021-10-26	5.91	6.03	5.83	5.85	682302
2021-10-27	5.82	5.90	5.63	5.84	1071044
2021-10-28	5.80	5.99	5.72	5.97	493191
2021-10-29	5.99	6.01	5.82	5.82	356685
2021-11-01	5.85	6.14	5.78	6.14	793087
2021-11-02	6.10	6.38	6.00	6.37	606074
2021-11-03	6.36	6.62	6.27	6.58	820571
2021-11-04	6.68	7.05	6.41	6.72	1222682
2021-11-05	6.80	6.88	6.43	6.53	791550
2021-11-08	6.56	6.63	6.38	6.56	995234
2021-11-09	6.56	6.65	6.45	6.55	414789
2021-11-10	6.51	6.60	6.15	6.20	615783
2021-11-11	6.23	6.38	6.20	6.24	351664
2021-11-12	6.25	6.28	6.07	6.15	513311
2021-11-15	6.18	6.20	5.98	6.01	391584
2021-11-16	5.98	6.07	5.84	5.88	470694
2021-11-17	5.85	5.95	5.78	5.79	528219
2021-11-18	5.85	5.87	5.70	5.73	658950
2021-11-19	5.73	5.74	5.56	5.64	649065
2021-11-22	5.82	5.82	5.50	5.50	544340
2021-11-23	5.51	5.62	5.41	5.59	630156
2021-11-24	5.61	5.77	5.46	5.67	505444
2021-11-26	5.50	5.65	5.34	5.38	686175
2021-11-29	5.48	5.55	5.30	5.32	636303
2021-11-30	5.27	5.38	5.14	5.31	963657
2021-12-01	5.41	5.44	5.02	5.02	789674
2021-12-02	5.07	5.22	4.92	5.19	1055185
2021-12-03	5.20	5.20	4.89	4.91	840163
2021-12-06	4.98	5.03	4.81	4.97	796503
2021-12-07	5.00	5.28	5.00	5.22	996351
2021-12-08	5.23	5.32	5.13	5.22	599436
2021-12-09	5.19	5.23	5.07	5.20	1114800
2021-12-10	5.22	5.22	4.81	4.85	1566834
2021-12-13	4.87	4.99	4.72	4.86	727226
2021-12-14	4.79	4.83	4.72	4.74	1253183
2021-12-15	4.77	4.84	4.41	4.83	1424816
2021-12-16	4.83	4.85	4.60	4.65	584372
2021-12-17	4.64	5.00	4.60	4.91	1351254
2021-12-20	4.85	5.07	4.75	4.95	1122326
2021-12-21	4.99	5.00	4.83	4.88	563577
2021-12-22	4.86	4.93	4.76	4.86	657393
2021-12-23	4.86	5.20	4.86	5.18	842023
2021-12-27	5.16	5.16	4.87	4.87	623459
2021-12-28	4.84	5.00	4.73	4.73	670617
2021-12-29	4.73	4.78	4.64	4.71	546316
2021-12-30	4.70	4.85	4.63	4.64	737577
2021-12-31	4.67	4.73	4.57	4.60	592396
2022-01-03	4.67	4.93	4.61	4.88	1076065
2022-01-04	4.89	4.92	4.60	4.62	851322
2022-01-05	4.60	4.68	4.33	4.34	1425035
2022-01-06	4.37	4.46	4.18	4.29	1167886
2022-01-07	4.31	4.39	4.19	4.20	697882
2022-01-10	4.27	4.30	4.09	4.26	1156917
2022-01-11	4.31	4.48	4.25	4.39	1025824
2022-01-12	4.38	4.38	4.09	4.10	1108730
2022-01-13	4.14	4.31	4.09	4.13	1266292
2022-01-14	4.11	4.27	4.04	4.24	1459532
2022-01-18	4.20	4.21	3.96	4.04	1567134
2022-01-19	4.08	4.19	3.99	4.02	1004471
2022-01-20	4.10	4.20	3.92	3.95	949575
2022-01-21	3.92	4.01	3.81	3.81	1290229
2022-01-24	3.66	3.74	3.22	3.56	2948790
2022-01-25	3.54	3.58	3.45	3.55	1323491
2022-01-26	3.65	3.74	3.52	3.53	1741094
2022-01-27	3.58	3.65	3.52	3.52	1227367
2022-01-28	3.51	3.58	3.42	3.58	1366093
2022-01-31	3.67	3.73	3.59	3.71	1795258
2022-02-01	3.71	3.86	3.57	3.83	1268025
2022-02-02	3.81	3.85	3.56	3.57	1160181
2022-02-03	3.50	3.51	3.41	3.43	1266348
2022-02-04	3.40	3.57	3.38	3.55	1253627
2022-02-07	3.58	3.68	3.54	3.63	601424
2022-02-08	3.60	3.73	3.51	3.59	657677
2022-02-09	3.66	3.78	3.60	3.73	1159851
2022-02-10	3.83	4.24	3.73	4.05	2095774
2022-02-11	4.09	4.12	3.85	3.88	975750
2022-02-14	3.88	3.90	3.73	3.75	916621
2022-02-15	3.75	3.86	3.73	3.78	1100578
2022-02-16	3.77	3.81	3.70	3.73	974023
2022-02-17	3.67	3.69	3.49	3.51	1130118
2022-02-18	3.48	3.52	3.37	3.40	1096109
2022-02-22	3.43	3.45	3.34	3.36	826094
2022-02-23	3.37	3.41	3.21	3.21	1433756
2022-02-24	3.08	3.43	3.04	3.43	2124527
2022-02-25	3.47	3.47	3.30	3.43	977265
2022-02-28	3.38	3.45	3.33	3.35	671856
2022-03-01	3.35	3.40	3.28	3.28	583152
2022-03-02	3.34	3.36	3.26	3.31	629332
2022-03-03	3.32	3.33	3.17	3.22	834678
2022-03-04	3.18	3.28	3.17	3.18	702238
2022-03-07	3.26	3.26	3.11	3.11	670952
2022-03-08	3.19	3.28	3.05	3.17	594120
2022-03-09	3.23	3.35	3.23	3.34	658584
2022-03-10	3.31	3.34	3.24	3.31	481047
2022-03-11	3.26	3.38	3.18	3.18	762393
2022-03-14	3.17	3.19	2.99	3.01	1430813
2022-03-15	3.01	3.04	2.93	3.03	1253393
2022-03-16	3.09	3.15	2.98	3.15	1427968
2022-03-17	3.14	3.38	3.10	3.38	1261884
2022-03-18	3.35	3.55	3.30	3.37	5801990
2022-03-21	3.42	3.48	3.22	3.25	932684
2022-03-22	3.27	3.35	3.23	3.33	664352
2022-03-23	3.32	3.38	3.19	3.19	784171
2022-03-24	3.23	3.23	3.16	3.20	493263
2022-03-25	3.21	3.22	3.14	3.14	677903
2022-03-28	3.17	3.19	3.00	3.11	844836
2022-03-29	3.15	3.25	3.15	3.18	877618
2022-03-30	3.19	3.20	3.03	3.05	932752
2022-03-31	3.04	3.11	3.00	3.00	662080
2022-04-01	3.01	3.16	3.01	3.13	728120
2022-04-04	3.16	3.24	3.14	3.15	612715
2022-04-05	3.12	3.18	3.05	3.06	501349
2022-04-06	3.02	3.09	2.98	3.05	685997
2022-04-07	3.05	3.11	2.99	3.00	591872
2022-04-08	3.02	3.03	2.90	2.90	601268
2022-04-11	2.90	2.91	2.74	2.74	910133
2022-04-12	2.81	2.86	2.67	2.68	781690
2022-04-13	2.68	2.76	2.65	2.73	969902
2022-04-14	2.72	2.78	2.63	2.76	1485389
2022-04-18	2.78	2.86	2.56	2.57	1290616
2022-04-19	2.56	2.66	2.54	2.60	1047051
2022-04-20	2.61	2.66	2.54	2.54	599740
2022-04-21	2.56	2.63	2.44	2.46	1093001
2022-04-22	2.43	2.52	2.36	2.40	1158844
2022-04-25	2.41	2.46	2.37	2.46	814482
2022-04-26	2.42	2.46	2.29	2.29	750441
2022-04-27	2.30	2.32	2.19	2.20	889333
2022-04-28	2.19	2.42	2.15	2.42	1051643
2022-04-29	2.37	2.45	2.34	2.38	957867
2022-05-02	2.38	2.55	2.36	2.53	854912
2022-05-03	2.52	2.56	2.46	2.51	691772
2022-05-04	2.64	2.64	2.38	2.55	953346
2022-05-05	2.51	2.52	2.39	2.43	739952
2022-05-06	2.42	2.43	2.28	2.33	539260
2022-05-09	2.28	2.32	2.20	2.24	1072356
2022-05-10	2.33	2.51	2.29	2.45	1073409
2022-05-11	2.42	2.49	2.20	2.22	1000709
2022-05-12	2.21	2.33	2.18	2.27	878701
2022-05-13	2.30	2.35	2.27	2.33	969671
2022-05-16	2.34	2.44	2.29	2.34	856139
2022-05-17	2.44	2.45	2.34	2.40	687421
2022-05-18	2.38	2.38	2.22	2.23	783313
2022-05-19	2.22	2.31	2.17	2.27	866940
2022-05-20	2.33	2.36	2.20	2.28	604427
2022-05-23	2.31	2.31	2.21	2.25	518148
2022-05-24	2.22	2.24	2.11	2.18	735196
2022-05-25	2.17	2.25	2.17	2.23	607874
2022-05-26	2.23	2.33	2.20	2.27	905826
2022-05-27	2.27	2.35	2.21	2.33	648938
2022-05-31	2.35	2.37	2.19	2.22	2872539
2022-06-01	2.25	2.30	2.12	2.13	783456
2022-06-02	2.15	2.27	2.10	2.23	654383
2022-06-03	2.22	2.34	2.21	2.34	592699
2022-06-06	2.35	2.37	2.21	2.22	778787
2022-06-07	2.20	2.56	2.20	2.51	1139306
2022-06-08	2.51	2.53	2.30	2.30	1141869
2022-06-09	2.32	2.32	2.21	2.25	1185121
2022-06-10	2.22	2.27	2.15	2.23	1048119
2022-06-13	2.13	2.17	2.02	2.12	978083
2022-06-14	2.15	2.28	2.08	2.27	1290604
2022-06-15	2.28	2.33	2.13	2.17	1381662
2022-06-16	2.15	2.15	2.02	2.11	948014
2022-06-17	2.11	2.33	2.11	2.25	1387739
2022-06-21	2.37	2.50	2.33	2.47	918584
2022-06-22	2.41	2.62	2.39	2.58	1070871
2022-06-23	2.57	2.86	2.56	2.83	1359934
2022-06-24	2.88	2.94	2.72	2.88	9738252
2022-06-27	2.88	2.97	2.73	2.80	1044657
2022-06-28	2.79	2.82	2.67	2.71	679563
2022-06-29	2.69	2.79	2.59	2.77	760128
2022-06-30	2.74	2.89	2.65	2.89	662108
2022-07-01	2.88	2.94	2.72	2.82	746527
2022-07-05	2.79	3.04	2.78	3.00	793677
2022-07-06	2.98	3.25	2.96	3.09	1334096
2022-07-07	3.09	3.62	3.07	3.52	2087438
2022-07-08	3.46	3.66	3.36	3.41	1373181
2022-07-11	3.37	3.54	3.25	3.52	1402583
2022-07-12	3.54	3.65	3.36	3.53	1215671
2022-07-13	3.43	3.63	3.38	3.61	698632
2022-07-14	3.59	3.64	3.50	3.59	1510810
2022-07-15	3.63	3.78	3.52	3.70	824924
2022-07-18	3.70	3.76	3.48	3.48	843909
2022-07-19	3.45	3.62	3.34	3.52	2197074
2022-07-20	3.53	3.70	3.43	3.54	1692670
2022-07-21	3.56	3.69	3.51	3.55	524768
2022-07-22	3.50	3.50	3.33	3.38	840623
2022-07-25	3.45	3.45	3.25	3.29	640086
2022-07-26	3.29	3.35	3.22	3.26	810889
2022-07-27	3.30	3.34	3.18	3.18	1465944
2022-07-28	3.14	3.26	3.00	3.19	845003
2022-07-29	3.14	3.15	2.92	3.01	1104139
2022-08-01	2.98	3.00	2.87	2.87	524620
2022-08-02	2.87	3.12	2.83	3.11	780290
2022-08-03	3.10	3.50	2.78	2.85	2509795
2022-08-04	2.86	3.20	2.86	3.18	1014434
2022-08-05	3.18	3.45	3.07	3.43	797879
2022-08-08	3.47	3.59	3.41	3.57	613561
2022-08-09	3.54	3.55	3.39	3.41	348690
2022-08-10	3.50	3.66	3.39	3.61	492622
2022-08-11	3.61	3.72	3.53	3.58	334891
2022-08-12	3.58	3.77	3.58	3.76	505956
2022-08-15	3.76	3.89	3.74	3.89	381905
2022-08-16	3.90	3.90	3.72	3.77	404332
2022-08-17	3.72	3.84	3.66	3.73	330796
2022-08-18	3.70	3.71	3.54	3.65	494041
2022-08-19	3.64	3.71	3.55	3.56	519070
2022-08-22	3.53	3.67	3.52	3.53	360362
2022-08-23	3.52	3.65	3.50	3.59	382269
2022-08-24	3.61	3.69	3.55	3.64	312515
2022-08-25	3.61	3.70	3.54	3.54	394083
2022-08-26	3.57	3.57	3.32	3.33	292915
2022-08-29	3.33	3.43	3.27	3.31	333415
2022-08-30	3.32	3.36	3.19	3.19	343524
2022-08-31	3.21	3.32	3.18	3.18	346665
2022-09-01	3.19	3.24	3.10	3.23	302551
2022-09-02	3.30	3.30	3.16	3.17	344220
2022-09-06	3.22	3.22	3.08	3.09	302558
2022-09-07	3.06	3.19	3.05	3.16	372419
2022-09-08	3.11	3.25	3.10	3.20	299975
2022-09-09	3.21	3.25	3.12	3.15	275652
2022-09-12	3.15	3.25	3.08	3.25	402745
2022-09-13	3.48	3.50	3.20	3.23	1028213
2022-09-14	3.23	3.24	3.14	3.21	373148
2022-09-15	3.17	3.35	3.15	3.32	376356
2022-09-16	3.33	3.33	3.15	3.23	528403
2022-09-19	3.16	3.19	3.03	3.09	803200
2022-09-20	3.05	3.09	3.01	3.07	367726
2022-09-21	3.09	3.09	2.88	2.91	509386
2022-09-22	2.90	2.91	2.80	2.85	468219
2022-09-23	2.82	2.86	2.62	2.66	686491
2022-09-26	2.65	2.74	2.53	2.55	454879
2022-09-27	2.58	2.68	2.54	2.60	315900
2022-09-28	2.59	2.74	2.59	2.71	551045
2022-09-29	2.70	2.75	2.62	2.75	528136
2022-09-30	2.73	2.86	2.68	2.72	482473
2022-10-03	2.76	2.82	2.68	2.72	299299
2022-10-04	2.79	2.87	2.75	2.77	464561
2022-10-05	2.73	2.97	2.71	2.90	592983
2022-10-06	2.90	2.99	2.88	2.95	376279
2022-10-07	2.97	2.97	2.81	2.87	649027
2022-10-10	2.88	2.90	2.81	2.83	346003
2022-10-11	2.80	3.00	2.75	2.94	538297
2022-10-12	2.92	3.04	2.86	3.03	423006
2022-10-13	2.95	3.20	2.91	3.18	946682
2022-10-14	3.20	3.31	3.14	3.27	997779
2022-10-17	3.33	3.78	3.28	3.76	1815547
2022-10-18	3.77	4.16	3.76	4.04	2323421
2022-10-19	4.02	4.19	3.44	3.55	2078687
2022-10-20	3.55	3.90	3.54	3.75	1820940
2022-10-21	3.77	4.14	3.64	4.10	1357079
2022-10-24	4.00	4.13	3.85	4.04	765323
2022-10-25	4.05	4.20	3.74	4.09	1423995
2022-10-26	4.00	4.50	3.98	4.15	920542
2022-10-27	4.30	4.35	4.03	4.03	746603
2022-10-28	4.07	4.22	3.95	4.16	521471
2022-10-31	4.17	4.24	4.08	4.10	583270
2022-11-01	4.16	4.47	4.11	4.37	1387834
2022-11-02	4.41	4.50	4.29	4.29	989144
2022-11-03	4.32	4.42	4.19	4.40	991671
2022-11-04	4.46	4.46	4.18	4.24	917508
2022-11-07	4.24	4.28	4.06	4.25	600806
2022-11-08	4.24	4.46	4.13	4.27	851435
2022-11-09	4.24	4.39	4.18	4.21	536725
2022-11-10	4.32	4.45	4.11	4.11	2918993
2022-11-11	4.21	4.33	4.06	4.18	828073
2022-11-14	4.14	4.46	4.09	4.33	840695
2022-11-15	4.42	4.65	4.33	4.47	793773
2022-11-16	4.47	4.57	4.14	4.16	858488
2022-11-17	4.12	4.18	4.08	4.10	537452
2022-11-18	4.13	4.15	3.94	4.00	1245213
2022-11-21	4.02	4.06	3.86	4.01	830785
2022-11-22	4.02	4.09	3.86	4.06	843767
2022-11-23	4.06	4.18	4.06	4.09	450761
2022-11-25	4.06	4.08	3.98	4.01	161722
2022-11-28	4.01	4.17	3.97	4.01	451140
2022-11-29	4.00	4.06	3.90	3.94	734550
2022-11-30	3.95	4.10	3.93	4.05	393657
2022-12-01	4.06	4.15	3.99	4.13	335497
2022-12-02	4.08	4.30	4.01	4.26	720356
2022-12-05	4.25	4.25	3.93	3.97	535106
2022-12-06	4.04	4.04	3.72	3.72	522689
2022-12-07	3.72	3.81	3.66	3.75	390724
2022-12-08	3.78	3.83	3.65	3.76	417594
2022-12-09	3.70	3.76	3.63	3.68	361545
2022-12-12	3.73	3.77	3.54	3.55	820073
2022-12-13	3.68	3.78	3.56	3.64	1174310
2022-12-14	3.66	3.76	3.60	3.68	494929
2022-12-15	3.59	3.89	3.59	3.85	490369
2022-12-16	3.85	4.05	3.76	4.02	670564
2022-12-19	5.45	7.25	5.32	6.99	96447880
2022-12-20	6.80	7.74	6.56	7.19	21633376
2022-12-21	7.19	8.27	6.98	7.89	12603419
2022-12-22	7.69	8.42	7.69	8.09	8679290
2022-12-23	7.97	8.48	7.81	8.45	4986140
2022-12-27	8.50	8.63	7.98	8.11	4538655
2022-12-28	8.07	9.04	7.90	8.99	4860564
2022-12-29	8.98	9.53	8.79	9.32	3426124
2022-12-30	9.26	9.62	8.86	9.40	3205712
2023-01-03	9.19	9.34	7.97	8.52	4513920
2023-01-04	8.26	8.85	8.21	8.42	1862194
2023-01-05	8.39	8.65	8.03	8.08	2067952
2023-01-06	8.13	8.87	8.05	8.44	1968691
2023-01-09	8.45	8.78	8.40	8.42	1401194
2023-01-10	8.44	9.19	8.42	9.11	1906780
2023-01-11	9.09	9.09	8.33	8.54	2186633
2023-01-12	8.57	8.82	8.43	8.77	1389368
2023-01-13	8.77	9.40	8.66	8.95	2069103
2023-01-17	8.92	9.25	8.72	9.18	1140102
2023-01-18	9.20	9.58	9.09	9.16	1651587
2023-01-19	9.16	9.16	8.70	8.72	1557543
2023-01-20	8.74	8.84	8.47	8.68	1993156
2023-01-23	8.72	8.79	8.36	8.44	1353859
2023-01-24	8.44	8.64	8.33	8.62	1007530
2023-01-25	8.63	8.76	8.49	8.53	1140920
2023-01-26	8.59	8.64	8.25	8.40	1126756
2023-01-27	8.43	8.72	8.42	8.57	898433
2023-01-30	8.57	8.79	8.29	8.43	1294126
2023-01-31	8.45	8.78	8.42	8.76	1107097
2023-02-01	8.81	9.14	8.53	8.80	1988635
2023-02-02	8.75	9.21	8.47	9.19	1463058
2023-02-03	9.12	9.52	9.01	9.10	2051063
2023-02-06	9.08	9.57	9.08	9.56	1669721
2023-02-07	9.57	9.96	9.37	9.96	1845260
2023-02-08	9.95	10.10	9.19	9.56	2406265
2023-02-09	9.62	11.08	9.07	10.68	4535863
2023-02-10	10.60	11.05	10.36	10.67	2485672
2023-02-13	10.61	11.16	10.49	10.63	1707973
2023-02-14	10.63	10.97	10.42	10.77	1264376
2023-02-15	10.74	11.16	10.61	11.14	1355221
2023-02-16	11.18	11.80	11.18	11.44	2736026
2023-02-17	11.49	11.64	11.25	11.29	1728705
2023-02-21	11.05	11.61	11.01	11.03	1700492
2023-02-22	11.03	11.13	10.82	10.99	1457732
2023-02-23	11.05	11.70	11.05	11.45	1499812
2023-02-24	11.36	11.67	10.96	11.00	1639845
2023-02-27	11.12	11.34	10.87	10.99	1598993
2023-02-28	11.00	11.19	10.89	11.01	2402117
2023-03-01	11.01	11.70	11.01	11.39	1422510
2023-03-02	11.30	11.54	11.20	11.47	1240347
2023-03-03	11.46	11.99	11.38	11.83	1621692
2023-03-06	11.81	11.85	11.43	11.52	1388580
2023-03-07	11.50	11.67	11.23	11.33	1152299
2023-03-08	11.35	11.54	11.14	11.50	1313970
2023-03-09	11.56	11.71	10.91	11.00	1960438
2023-03-10	10.91	11.19	10.26	10.35	2312058
2023-03-13	10.13	10.75	10.12	10.53	2055070
2023-03-14	10.56	11.29	10.56	10.90	1865704
2023-03-15	10.75	11.07	10.65	10.68	1615727
2023-03-16	10.59	11.04	10.30	10.94	2141682
2023-03-17	11.14	11.92	10.92	11.83	12204758
2023-03-20	11.85	11.92	10.95	11.63	3458737
2023-03-21	11.69	11.71	9.14	9.38	6922471
2023-03-22	9.43	9.85	9.23	9.58	3645460
2023-03-23	9.60	9.61	8.96	9.23	3265861
2023-03-24	9.21	9.32	8.68	8.85	2604205
2023-03-27	8.92	9.54	8.86	9.12	1943848
2023-03-28	12.31	15.49	12.22	15.44	62732184
2023-03-29	15.72	16.40	15.13	15.93	12938777
2023-03-30	15.75	17.45	15.50	17.33	24848493
2023-03-31	17.39	17.60	16.27	16.65	8475579
2023-04-03	16.83	18.01	16.69	17.57	5808082
2023-04-04	17.62	17.95	16.46	17.05	5513977
2023-04-05	16.97	17.21	15.88	16.32	3607919
2023-04-06	16.32	16.71	15.97	16.68	2830873
2023-04-10	16.59	17.17	16.16	16.94	2472339
2023-04-11	16.94	18.03	16.87	17.69	3336253
2023-04-12	17.72	18.44	17.36	17.73	3703616
2023-04-13	17.75	18.74	17.69	18.62	3579560
2023-04-14	18.70	18.95	18.17	18.75	3562061
2023-04-17	18.97	20.67	18.91	19.63	6434649
2023-04-18	19.76	20.79	19.66	20.38	5145848
2023-04-19	20.18	21.79	19.95	21.27	6195437
2023-04-20	21.27	21.46	20.26	20.46	3551201
2023-04-21	20.27	21.40	19.94	21.21	3746484
2023-04-24	21.42	22.04	20.72	21.33	2987103
2023-04-25	21.86	22.04	19.81	19.88	4244126
2023-04-26	19.97	20.36	19.20	19.55	2977814
2023-04-27	20.41	20.93	19.50	19.61	3136911
2023-04-28	19.81	21.39	19.51	21.31	3504732
2023-05-01	21.39	22.83	21.15	22.12	4007710
2023-05-02	22.02	22.73	20.84	21.00	3620156
2023-05-03	21.31	21.99	20.71	21.45	2468461
2023-05-04	21.53	21.79	20.53	21.67	2329802
2023-05-05	21.91	23.08	21.91	22.86	2915215
2023-05-08	23.50	23.50	22.31	22.86	2045740
2023-05-09	22.61	22.73	21.80	22.45	2200623
2023-05-10	22.70	23.16	22.28	22.69	1896954
2023-05-11	23.00	23.42	22.58	22.91	2016110
2023-05-12	23.13	23.25	22.02	22.53	1608923
2023-05-15	22.71	23.25	21.86	21.99	1642123
2023-05-16	23.57	25.03	21.17	24.65	13958007
2023-05-17	24.64	24.89	23.33	24.41	4089795
2023-05-18	24.50	24.55	22.79	23.18	3024911
2023-05-19	23.28	24.10	22.86	22.97	2157861
2023-05-22	23.00	24.39	22.66	24.35	3246054
2023-05-23	24.48	25.72	22.65	22.78	4113153
2023-05-24	22.70	23.06	21.51	21.86	2733909
2023-05-25	21.76	21.87	20.05	20.90	3297632
2023-05-26	20.85	21.70	20.61	21.31	1972868
2023-05-30	21.28	21.88	20.61	20.64	1796862
2023-05-31	20.78	22.19	20.66	21.96	3847373
2023-06-01	21.90	22.33	21.55	21.97	1658289
2023-06-02	22.19	22.55	21.80	22.28	1674828
2023-06-05	22.46	23.38	22.33	23.07	1654269
2023-06-06	23.05	24.11	22.90	24.05	1794176
2023-06-07	24.05	24.75	23.57	24.36	1741672
2023-06-08	24.31	25.05	24.16	24.79	1954364
2023-06-09	24.70	25.06	24.19	24.27	1712971
2023-06-12	24.31	25.57	23.14	23.74	3048131
2023-06-13	23.77	24.00	22.74	23.16	2203806
2023-06-14	23.02	23.36	22.20	22.39	1647972
2023-06-15	22.18	22.78	21.96	22.46	1438736
2023-06-16	22.61	22.78	20.74	21.08	7127539
2023-06-20	21.00	22.14	20.79	21.81	2555442
2023-06-21	21.70	21.90	21.43	21.46	1178669
2023-06-22	21.47	22.61	21.34	21.80	1674410
2023-06-23	21.61	21.80	20.09	20.40	14857983
2023-06-26	20.30	20.31	17.87	18.14	5209810
2023-06-27	17.72	17.72	14.30	14.84	13007726
2023-06-28	15.51	16.23	15.36	15.51	5805647
2023-06-29	15.51	15.96	15.15	15.62	2940140
2023-06-30	15.89	16.89	15.69	16.21	3480513
2023-07-03	16.07	16.14	15.18	15.44	1562668
2023-07-05	15.33	15.99	15.33	15.67	2054321
2023-07-06	15.56	16.16	15.30	15.99	2043486
2023-07-07	16.00	16.10	15.02	15.38	1898974
2023-07-10	15.40	16.08	15.40	15.98	1823281
2023-07-11	15.74	16.03	15.33	16.00	1801408
2023-07-12	16.34	16.35	15.27	15.39	1576100
2023-07-13	15.42	15.88	15.40	15.74	1418909
2023-07-14	15.81	15.82	15.31	15.58	1079541
2023-07-17	15.48	16.33	15.39	15.48	1725840
2023-07-18	15.45	15.74	15.20	15.41	1673779
2023-07-19	15.43	15.62	15.13	15.22	1394763
2023-07-20	15.20	15.63	15.14	15.20	1565848
2023-07-21	15.29	15.57	15.18	15.36	1628511
2023-07-24	15.25	15.34	14.28	14.51	2062783
2023-07-25	14.49	14.81	14.41	14.49	997791
2023-07-26	14.23	14.60	13.90	14.28	2006357
2023-07-27	13.61	14.40	13.11	13.71	2507048
2023-07-28	13.84	14.73	13.84	14.44	1737626
2023-07-31	14.36	14.90	14.13	14.50	2326940
2023-08-01	14.47	14.47	13.81	14.16	1452166
2023-08-02	14.07	14.28	13.58	13.91	1255057
2023-08-03	13.82	13.82	13.36	13.50	1057659
2023-08-04	13.58	13.66	12.75	13.10	2040492
2023-08-07	13.04	13.21	12.62	12.71	2049150
2023-08-08	13.85	14.37	13.42	14.22	4743134
2023-08-09	14.07	14.99	13.84	14.59	2599298
2023-08-10	14.55	15.49	14.26	14.88	1471882
2023-08-11	14.75	15.21	14.56	15.10	1334085
2023-08-14	15.00	15.00	14.36	14.69	1324901
2023-08-15	14.57	14.95	14.33	14.81	851424
2023-08-16	14.79	14.79	13.90	14.20	1494638
2023-08-17	14.26	14.34	13.57	14.14	1333020
2023-08-18	13.95	14.29	13.70	13.98	1310755
2023-08-21	13.96	14.39	13.95	14.22	947037
2023-08-22	14.28	14.56	13.87	14.37	745264
2023-08-23	14.51	14.75	14.32	14.34	1037116
2023-08-24	14.31	14.34	13.45	13.59	1261301
2023-08-25	13.60	13.85	13.40	13.62	926970
2023-08-28	13.62	14.04	13.52	14.02	969222
2023-08-29	13.97	14.17	13.76	13.85	1313605
2023-08-30	13.87	14.01	13.58	13.68	907924
2023-08-31	13.64	13.99	13.61	13.81	1125829
2023-09-01	13.90	14.89	13.85	14.51	1651859
2023-09-05	14.42	14.67	14.05	14.16	1304569
2023-09-06	14.16	14.78	13.95	14.63	2079319
2023-09-07	14.47	14.94	14.42	14.61	1706740
2023-09-08	14.66	16.12	14.58	15.89	2868886
2023-09-11	16.00	16.00	16.00	16.00	500
2023-09-12	15.64	15.93	14.99	15.18	1489713
2023-09-13	15.30	15.61	15.14	15.15	1190904
2023-09-14	15.17	15.32	14.93	15.00	1024599
2023-09-15	15.03	15.41	14.58	14.77	6232508
2023-09-18	14.54	14.60	13.22	13.82	2932224
2023-09-19	13.86	14.08	13.43	13.80	1200310
2023-09-20	13.78	13.79	13.39	13.49	1446522
2023-09-21	13.19	13.57	13.16	13.31	1099547
2023-09-22	13.37	13.51	12.77	12.88	1914793
2023-09-25	12.79	12.82	11.38	11.67	3402490
2023-09-26	11.71	12.20	11.62	11.93	2340260
2023-09-27	11.91	12.00	10.84	10.92	3486366
2023-09-28	10.99	11.32	10.66	11.22	2691611
2023-09-29	11.38	11.92	10.98	11.07	2558501
2023-10-02	11.00	11.08	10.76	10.87	1825926
2023-10-03	10.77	10.85	10.45	10.77	2083939
2023-10-04	10.70	10.85	10.45	10.73	1642628
2023-10-05	10.74	11.21	10.67	11.16	1478148
2023-10-06	10.94	12.16	10.93	11.73	2210991
2023-10-09	11.37	11.76	11.37	11.56	1371150
2023-10-10	11.56	11.90	11.06	11.35	2530698
2023-10-11	11.50	11.67	10.64	10.91	1645560
2023-10-12	10.92	11.13	10.75	11.09	2922040
2023-10-13	11.16	11.28	10.69	10.95	2601404
2023-10-16	10.91	11.04	10.54	10.76	2816939
2023-10-17	10.68	11.13	10.66	10.72	3185659
2023-10-18	10.71	10.92	9.93	10.38	2853465
2023-10-19	10.36	10.36	9.96	10.10	1368341
2023-10-20	10.16	10.37	9.98	10.03	1547715
2023-10-23	10.02	10.56	9.93	10.38	2196827
2023-10-24	10.45	10.88	10.34	10.65	2624864
2023-10-25	10.66	10.94	10.51	10.67	1925719
2023-10-26	9.00	10.01	8.28	9.67	4752079
2023-10-27	9.75	9.78	9.15	9.24	2641038
2023-10-30	9.33	9.70	9.25	9.58	1501189
2023-10-31	9.63	9.90	9.41	9.81	1040254
2023-11-01	9.74	9.97	9.32	9.57	2846660
2023-11-02	9.72	9.84	9.56	9.78	1413469
2023-11-03	9.93	10.79	9.79	10.55	2399362
2023-11-06	10.61	10.70	10.41	10.41	1755898
2023-11-07	10.52	10.62	10.21	10.33	1395033
2023-11-08	10.51	10.52	9.99	10.09	1443555
2023-11-09	9.96	10.07	9.35	9.50	1431698
2023-11-10	9.70	9.84	9.34	9.78	1339815
2023-11-13	9.73	9.94	9.49	9.93	1087709
2023-11-14	10.43	11.19	10.40	11.17	2464515
2023-11-15	11.05	11.86	10.95	11.03	2886840
2023-11-16	11.18	11.55	10.34	10.53	2205473
2023-11-17	10.55	11.40	10.51	11.27	1590874
2023-11-20	11.35	11.78	11.28	11.77	1743501
2023-11-21	11.59	11.95	11.21	11.35	1425851
2023-11-22	11.51	11.68	11.21	11.56	874223
2023-11-24	11.60	12.56	11.58	12.28	924601
2023-11-27	12.25	12.49	11.72	12.00	1460718
2023-11-28	11.94	12.07	11.55	11.72	813926
2023-11-29	11.74	12.24	11.74	11.83	1004785
2023-11-30	12.01	12.67	12.01	12.22	1772388
2023-12-01	12.40	13.10	11.82	13.01	2947473
2023-12-04	14.51	15.56	14.02	15.08	8174173
2023-12-05	15.05	18.09	14.82	17.36	9833537
2023-12-06	17.53	18.25	17.20	17.24	4301861
2023-12-07	17.55	18.83	17.50	18.04	3605288
2023-12-08	18.18	19.58	17.70	18.48	4665125
2023-12-11	18.48	18.48	16.71	17.45	3994411
2023-12-12	17.46	18.36	16.70	18.34	2083209
2023-12-13	18.25	19.41	18.10	19.41	2674435
2023-12-14	19.80	19.91	18.97	19.22	4264991
2023-12-15	19.25	19.54	18.64	18.90	4495941
2023-12-18	18.85	19.44	18.42	19.17	2012608
2023-12-19	19.30	19.80	18.89	19.15	3116393
2023-12-20	18.99	19.01	17.55	17.62	3729531
2023-12-21	18.09	18.49	17.73	18.01	1596956
2023-12-22	18.03	19.39	18.03	19.00	1787631
2023-12-26	19.31	19.64	18.86	19.14	1237898
2023-12-27	19.31	20.03	18.72	19.64	2157400
2023-12-28	19.70	19.97	18.95	19.27	2020241
2023-12-29	19.26	19.29	18.39	18.61	3203265
2024-01-02	18.53	19.00	17.97	18.28	1581957
2024-01-03	18.11	18.33	17.23	17.40	2053183
2024-01-04	17.46	18.75	17.36	18.58	1751853
2024-01-05	18.27	18.75	17.92	18.19	2329254
2024-01-08	18.24	19.48	18.14	19.48	2646425
2024-01-09	19.25	22.09	19.15	21.56	5869343
2024-01-10	21.66	22.91	20.92	21.67	4290847
2024-01-11	21.43	21.83	20.42	21.03	2738673
2024-01-12	21.19	22.00	20.87	21.44	1505615
2024-01-16	21.23	22.08	20.56	21.26	1990904
2024-01-17	20.65	21.45	20.28	21.42	1189132
2024-01-18	21.63	22.06	20.47	20.94	2399300
2024-01-19	21.02	23.28	20.75	21.77	3849145
2024-01-22	21.85	22.88	20.83	22.84	3838053
2024-01-23	23.06	23.35	22.20	23.27	2762346
2024-01-24	23.68	23.76	21.39	21.45	2865917
2024-01-25	21.57	22.56	21.26	21.51	2540646
2024-01-26	21.64	22.00	20.92	21.37	1208355
2024-01-29	21.38	23.93	21.26	23.91	3064583
2024-01-30	23.70	24.30	23.37	23.82	2189940
2024-01-31	23.71	25.24	23.64	24.14	4088633
2024-02-01	24.30	24.39	22.81	23.95	3467475
2024-02-02	23.88	23.94	22.51	23.45	2464466
2024-02-05	23.46	25.04	22.69	24.66	3258961
2024-02-06	23.30	24.65	23.11	24.61	3010697
2024-02-07	24.82	24.91	23.81	24.48	2658120
2024-02-08	25.75	29.45	25.34	28.89	8526306
2024-02-09	29.37	32.00	29.11	30.58	4960514
2024-02-12	31.34	31.75	29.90	31.73	3425173
2024-02-13	30.22	31.29	29.82	30.60	3213956
2024-02-14	31.44	33.96	31.06	32.23	4475158
2024-02-15	32.16	32.54	30.96	31.85	2541897
2024-02-16	31.61	37.22	31.58	36.20	9397030
2024-02-20	36.21	37.59	34.27	35.74	4835743
2024-02-21	35.50	36.88	34.04	35.18	2682715
2024-02-22	35.20	38.01	35.00	35.66	3287570
2024-02-23	35.71	38.68	35.62	37.42	3422358
2024-02-26	36.59	38.54	35.77	38.48	3219438
2024-02-27	69.77	90.00	57.56	85.05	59033668
2024-02-28	89.90	99.41	86.70	94.50	30306889
2024-02-29	90.25	93.30	75.08	77.05	27305129
2024-03-01	80.99	87.81	80.51	85.22	13177224
2024-03-04	90.00	94.67	86.23	91.34	13236163
2024-03-05	90.00	92.92	83.56	87.90	7449998
2024-03-06	89.50	96.74	88.61	91.18	8157080
2024-03-07	79.59	81.44	72.02	74.00	17278765
2024-03-08	76.50	76.98	68.60	71.78	9855690
2024-03-11	70.00	70.03	61.93	63.44	8386503
2024-03-12	64.06	68.24	62.94	67.10	6814191
2024-03-13	67.40	72.08	66.02	71.96	5147988
2024-03-14	70.48	70.93	63.04	65.05	6683167
2024-03-15	67.20	67.75	61.98	62.56	9470165
2024-03-18	62.81	65.70	60.30	63.35	4677662
2024-03-19	62.70	67.80	61.41	65.18	4159159
2024-03-20	65.49	71.15	63.65	71.04	4891660
2024-03-21	71.50	74.35	69.83	70.59	3384887
2024-03-22	70.80	72.40	68.69	69.55	2055597
2024-03-25	70.90	73.71	69.12	69.19	2888066
2024-03-26	77.51	89.10	76.92	80.83	19565367
2024-03-27	82.08	85.20	78.65	83.34	6689876
2024-03-28	83.50	84.70	80.50	82.00	4331410
2024-04-01	81.97	82.00	77.25	79.50	3309080
2024-04-02	77.00	78.46	73.40	77.35	4013036
2024-04-03	77.00	80.74	76.00	78.44	2335825
2024-04-04	79.05	80.10	73.32	73.68	3370764
2024-04-05	73.69	77.77	72.41	76.45	2726464
2024-04-08	75.43	76.81	74.03	75.88	2288143
2024-04-09	75.22	76.18	71.74	72.83	2581101
2024-04-10	70.50	71.84	68.30	71.65	3110470
2024-04-11	70.94	71.73	70.39	70.87	1742860
2024-04-12	70.00	70.81	68.42	68.62	2729881
2024-04-15	68.51	70.00	66.25	66.95	2132941
2024-04-16	66.26	68.48	65.50	67.95	2095681
2024-04-17	69.09	69.78	66.21	66.47	1973644
2024-04-18	66.13	66.25	64.50	64.67	2405857
2024-04-19	64.54	65.80	61.64	63.42	3060725
2024-04-22	64.13	64.94	62.30	63.85	1562386
2024-04-23	64.45	67.58	63.51	64.93	2032588
2024-04-24	65.75	67.78	64.43	65.07	2584595
2024-04-25	63.00	69.17	62.56	68.86	3526931
2024-04-26	69.00	74.64	68.22	74.31	3535445
2024-04-29	74.54	76.44	73.50	75.42	2827859
2024-04-30	75.00	80.25	74.80	79.58	3794643
2024-05-01	78.31	80.38	75.66	76.43	4065301
2024-05-02	78.13	78.13	73.41	75.76	2147192
2024-05-03	74.49	77.68	72.88	76.97	3754256
2024-05-06	76.97	79.88	73.69	78.21	3197262
2024-05-07	78.27	81.86	76.51	79.61	3683622
2024-05-08	78.13	79.97	76.75	79.91	1799726
2024-05-09	80.49	81.81	78.61	80.20	2416825
2024-05-10	80.12	80.19	73.21	73.64	3993178
2024-05-13	74.39	74.95	70.43	72.35	2577826
2024-05-14	72.88	74.21	71.55	72.50	1505171
2024-05-15	73.97	79.88	72.69	78.01	4204828
2024-05-16	76.26	76.89	68.40	69.06	7491673
2024-05-17	69.99	71.09	66.68	67.00	4148176
2024-05-20	66.85	68.53	66.18	67.52	2484282
2024-05-21	67.42	67.60	63.66	64.23	3457254
2024-05-22	64.63	64.63	62.25	63.01	3120097
2024-05-23	63.85	64.98	61.09	61.57	3311250
2024-05-24	62.20	64.24	61.43	62.75	2124779
2024-05-28	63.46	65.90	62.33	65.36	2288667
2024-05-29	64.00	64.79	63.03	63.81	1643187
2024-05-30	63.89	64.88	60.68	61.78	2365023
2024-05-31	62.22	63.50	61.51	62.26	2219793
2024-06-03	62.27	65.15	60.70	62.27	2409856
2024-06-04	65.00	65.42	52.31	56.23	11381478
2024-06-05	57.00	60.15	55.80	58.88	3949550
2024-06-06	58.31	58.43	54.53	55.01	3897689
2024-06-07	54.51	56.96	53.76	55.99	2558274
2024-06-10	55.00	57.31	54.84	56.38	1857261
2024-06-11	55.40	55.76	52.50	52.73	3318564
2024-06-12	54.18	54.90	51.52	52.46	2911109
2024-06-13	52.08	53.13	51.03	52.10	2575339
2024-06-14	51.08	52.85	48.20	52.02	5066507
2024-06-17	51.61	53.96	50.20	52.02	3165241
2024-06-18	52.00	52.93	50.30	50.64	3063818
2024-06-20	50.64	51.90	49.56	50.43	2930532
2024-06-21	50.70	53.96	50.08	52.74	7224697
2024-06-24	52.42	54.42	51.45	52.12	3037763
2024-06-25	52.29	52.60	47.54	47.80	4810326
2024-06-26	47.45	47.98	46.11	47.39	2803728
2024-06-27	50.83	51.48	47.90	50.77	4751285
2024-06-28	51.30	54.80	51.05	53.01	16150667
2024-07-01	53.38	58.26	52.50	55.32	4218290
2024-07-02	54.01	55.29	51.50	51.54	3074943
2024-07-03	51.89	52.60	49.85	50.47	1635676
2024-07-05	50.91	52.30	50.25	51.27	1485859
2024-07-08	51.75	53.17	50.17	51.01	1784027
2024-07-09	51.40	54.93	51.04	54.15	2388505
2024-07-10	54.29	58.71	54.17	57.99	3990959
2024-07-11	56.44	60.23	56.42	58.63	3834199
2024-07-12	58.82	59.79	57.13	57.18	2052064
2024-07-15	57.63	60.00	56.66	59.38	2141147
2024-07-16	59.94	60.25	56.75	57.00	2010325
2024-07-17	53.69	53.78	48.26	49.84	6436951
2024-07-18	51.08	51.68	48.53	50.10	2600152
2024-07-19	49.94	52.34	49.75	50.90	1885594
2024-07-22	50.81	51.96	48.78	51.71	2328105
2024-07-23	51.50	52.85	51.00	51.54	2102511
2024-07-24	50.84	52.18	50.27	50.41	3625825
2024-07-25	59.00	69.93	56.90	64.68	20631458
2024-07-26	65.62	70.96	64.50	65.98	9296767
2024-07-29	66.01	68.47	60.85	61.25	5156199
2024-07-30	61.87	62.79	56.40	56.52	5322212
2024-07-31	57.30	58.85	55.50	57.00	3272253
2024-08-01	56.80	58.93	53.61	54.65	3337605
2024-08-02	52.70	53.30	49.89	53.05	3600469
2024-08-05	47.53	53.54	47.31	52.00	3595851
2024-08-06	52.43	55.39	50.75	53.33	2023820
2024-08-07	54.15	54.59	50.00	50.86	2937639
2024-08-08	53.30	56.74	52.62	55.77	3774061
2024-08-09	56.08	58.16	55.50	57.16	2463253
2024-08-12	56.94	59.40	56.01	58.39	1900372
2024-08-13	58.39	59.28	56.03	56.20	1839221
2024-08-14	57.30	58.81	57.00	58.20	2221626
2024-08-15	58.09	59.36	56.61	57.00	1909311
2024-08-16	56.75	57.21	55.05	56.71	1669052
2024-08-19	56.75	67.74	55.90	66.63	8329311
2024-08-20	63.90	66.73	59.90	66.14	7436337
2024-08-21	67.03	69.99	63.59	64.76	5342058
2024-08-22	64.30	66.52	63.34	64.35	3023905
2024-08-23	64.05	65.32	63.02	64.63	2240669
2024-08-26	64.80	67.27	63.87	65.52	2338697
2024-08-27	64.91	65.80	58.90	61.41	5334966
2024-08-28	61.17	62.05	60.04	61.16	1682162
2024-08-29	61.29	64.16	61.25	62.65	2036842
2024-08-30	62.66	64.91	60.78	64.12	2763143
2024-09-03	63.70	64.64	58.11	58.39	3229156
2024-09-04	58.20	60.27	57.57	58.10	1640191
2024-09-05	57.72	58.38	54.51	55.39	2566110
2024-09-06	55.47	55.63	51.70	54.13	3761534
2024-09-09	56.29	56.37	53.92	54.78	1996700
2024-09-10	54.73	55.35	52.70	54.65	1617234
2024-09-11	57.23	61.11	55.92	60.83	5558538
2024-09-12	62.71	64.66	62.06	62.81	4139108
2024-09-13	63.08	67.94	62.63	66.73	3732726
2024-09-16	66.21	68.83	64.54	67.10	2941300
2024-09-17	66.12	67.06	62.20	62.94	3471036
2024-09-18	63.05	66.05	62.62	64.45	2293104
2024-09-19	66.27	68.20	65.18	68.16	2605858
2024-09-20	69.50	72.36	68.51	70.47	7998530
2024-09-23	70.64	70.64	64.61	65.01	3567861
2024-09-24	64.64	64.83	61.59	61.93	3715006
2024-09-25	62.69	65.61	62.23	63.13	3022677
2024-09-26	63.13	63.99	61.39	62.32	1813136
2024-09-27	62.51	63.22	61.29	61.63	1825101
2024-09-30	61.90	64.55	61.41	63.31	2055463
2024-10-01	63.22	63.78	60.57	62.00	2188484
2024-10-02	62.00	64.85	61.18	64.69	1692202
2024-10-03	64.60	66.38	63.44	64.11	1947263
2024-10-04	64.75	65.67	62.57	64.96	2148684
2024-10-07	65.61	66.28	62.94	63.01	1535351
2024-10-08	63.70	68.74	63.25	66.68	3373649
2024-10-09	67.16	67.50	62.43	62.64	3446840
2024-10-10	62.00	62.89	61.30	62.45	2025014
2024-10-11	62.78	66.42	62.47	65.84	3333543
2024-10-14	65.34	66.94	63.60	65.80	1779398
2024-10-15	65.80	67.67	64.70	65.38	1516641
2024-10-16	65.82	67.31	64.91	65.85	1522823
2024-10-17	65.89	66.59	64.57	64.62	1545471
2024-10-18	65.12	66.00	64.42	65.80	1483172
2024-10-21	65.26	66.27	63.83	64.34	1719957
2024-10-22	64.25	65.04	61.60	62.03	2839079
2024-10-23	61.61	62.63	60.01	60.39	3189608
2024-10-24	65.75	75.67	63.67	73.22	16369357
2024-10-25	74.00	81.04	73.15	78.03	9163105
2024-10-28	79.03	81.73	74.15	74.52	6219036
2024-10-29	74.00	74.03	71.37	73.35	3378591
2024-10-30	71.00	74.81	70.10	71.75	3989404
2024-10-31	71.37	74.06	70.57	72.54	3423057
2024-11-01	73.67	75.28	72.45	72.88	3171048
2024-11-04	78.30	79.10	62.80	63.14	29612187
2024-11-05	63.53	67.73	62.50	64.63	8541831
2024-11-06	65.59	66.38	62.80	65.87	5943400
2024-11-07	66.10	69.10	64.80	68.85	3880870
2024-11-08	68.74	70.41	65.77	68.48	3880106
2024-11-11	68.80	68.87	62.81	62.97	4564130
2024-11-12	62.46	62.50	57.37	60.60	8322022
2024-11-13	61.23	61.23	54.54	55.06	6909866
2024-11-14	55.00	56.00	53.56	53.57	3872765
2024-11-15	53.18	53.20	48.98	49.58	8141474
2024-11-18	49.10	50.51	47.65	49.11	4817494
2024-11-19	48.75	51.68	47.85	51.51	5514595
2024-11-20	52.70	53.04	50.40	51.53	3637497
2024-11-21	51.30	54.28	50.53	51.63	3288990
2024-11-22	53.07	53.52	51.95	52.59	2633168
2024-11-25	53.48	54.11	51.04	51.99	3102580
2024-11-26	55.27	56.25	52.33	53.42	5187402
2024-11-27	53.33	54.73	52.17	54.51	2574690
2024-11-29	54.10	54.54	52.80	52.94	1536315
2024-12-02	52.40	52.81	51.24	51.51	3072770
2024-12-03	51.00	51.50	49.06	50.26	4885697
2024-12-04	50.68	51.49	49.50	51.24	2634009
2024-12-05	50.87	52.58	49.76	49.88	2510646
2024-12-06	50.23	51.92	49.87	50.80	2676696
2024-12-09	50.87	51.68	49.90	50.35	1812868
2024-12-10	50.10	50.60	47.50	47.85	3187027
2024-12-11	48.19	49.47	47.55	49.21	2136235
2024-12-12	49.00	49.67	47.63	47.87	1654367
2024-12-13	47.99	48.13	45.93	47.03	3312712
2024-12-16	47.06	48.55	46.68	47.23	2396629
2024-12-17	46.09	47.87	46.09	46.70	1982727
2024-12-18	43.09	43.55	37.80	38.28	13108533
2024-12-19	39.55	41.67	38.90	41.49	7140510
2024-12-20	44.18	45.00	41.98	42.25	8838880
2024-12-23	42.30	42.67	40.77	42.32	2939529
2024-12-24	42.32	42.91	41.61	42.35	1059667
2024-12-26	41.94	43.48	41.52	42.68	1964761
2024-12-27	42.17	42.82	40.80	41.16	2559902
2024-12-30	40.06	40.69	39.33	39.77	3004827
2024-12-31	40.24	40.48	39.09	40.24	2435559
2025-01-02	40.74	42.27	40.50	41.12	1670317
2025-01-03	41.14	42.95	41.14	42.89	1812985
2025-01-06	43.28	43.55	42.17	42.53	2742925
2025-01-07	42.50	43.00	40.68	41.66	2008296
2025-01-08	41.52	41.60	40.31	40.60	2045981
2025-01-10	40.00	40.16	38.35	39.31	3162644
2025-01-13	38.25	39.40	36.77	38.88	3347502
2025-01-14	38.45	38.46	33.35	33.93	7766251
2025-01-15	34.59	35.10	33.43	34.86	3974832
2025-01-16	34.24	34.91	32.51	32.56	5178692
2025-01-17	32.94	34.24	32.56	32.65	4392418
2025-01-21	32.87	33.99	30.56	32.87	7745594
2025-01-22	33.36	35.41	33.33	34.05	4443783
2025-01-23	33.85	35.11	32.52	34.94	3994653
2025-01-24	34.56	35.97	34.19	34.50	3476872
2025-01-27	33.87	34.68	32.90	33.46	2745552
2025-01-28	33.98	34.74	32.77	34.32	2367056
2025-01-29	34.00	34.60	33.17	33.43	1637907
2025-01-30	34.07	34.29	33.30	33.69	2474159
2025-01-31	34.24	34.78	32.28	32.75	4009832
2025-02-03	31.38	32.40	31.13	31.52	3929123
2025-02-04	31.52	34.07	30.90	32.37	6372237
2025-02-05	32.75	33.90	32.37	33.50	5056917
2025-02-06	31.02	33.40	29.90	31.46	9339039
2025-02-07	31.40	32.88	30.80	32.56	4829904
2025-02-10	32.74	32.74	29.91	30.17	5415552
2025-02-11	29.45	29.99	29.08	29.96	4681039
2025-02-12	29.45	30.30	29.16	29.32	2711733
2025-02-13	29.81	30.12	28.64	29.50	3666611
2025-02-14	29.60	30.88	29.50	30.48	3282029
2025-02-18	30.53	30.70	29.25	29.26	2472411
2025-02-19	29.24	34.37	28.90	32.29	8648271
2025-02-20	32.11	33.24	31.13	31.63	4726157
2025-02-21	31.83	36.39	31.50	34.07	15765881
2025-02-24	33.90	34.11	29.01	29.20	8935431
2025-02-25	29.50	29.60	27.50	28.32	5844588
2025-02-26	28.40	29.33	27.20	27.82	3568073
2025-02-27	28.14	29.53	27.88	28.67	3981118
2025-02-28	28.11	29.29	28.04	28.87	3131557
2025-03-03	28.55	29.10	25.35	25.70	7313139
2025-03-04	25.05	28.28	24.41	28.09	5788917
2025-03-05	28.18	28.30	26.97	27.94	3190209
2025-03-06	27.78	30.56	27.71	28.68	4299942
2025-03-07	28.20	29.45	27.62	29.10	2621743
2025-03-10	28.57	30.33	27.90	27.96	3061221
2025-03-11	26.26	26.81	24.44	26.52	7556467
2025-03-12	27.69	30.14	27.59	29.55	7553124
2025-03-13	29.30	30.65	29.06	29.73	5286607
2025-03-14	30.13	31.48	29.71	30.89	4584688
2025-03-17	30.82	31.07	29.81	29.83	3268114
2025-03-18	29.55	29.95	28.43	29.46	3351273
2025-03-19	29.26	30.17	29.03	30.07	2369610
2025-03-20	29.84	30.75	28.33	28.35	2774888
2025-03-21	28.00	29.01	27.70	28.95	3487978
2025-03-24	29.09	29.60	28.20	29.28	2722112
2025-03-25	29.51	29.56	27.76	27.98	2435073
2025-03-26	28.00	28.19	25.80	26.34	4304144
2025-03-27	26.33	27.23	26.09	26.13	2502934
2025-03-28	25.98	26.23	25.21	25.65	1978105
2025-03-31	24.46	24.50	23.27	24.15	4170704
2025-04-01	24.15	24.54	23.29	23.91	3671894
2025-04-02	23.48	25.75	23.46	25.68	4424787
2025-04-03	24.44	25.88	24.07	24.22	4450239
2025-04-04	23.41	23.66	21.53	22.62	6597361
2025-04-07	20.79	23.00	20.27	21.28	5695043
2025-04-08	22.35	22.74	19.58	19.98	6096748
2025-04-09	19.63	23.64	18.92	23.10	8282049
2025-04-10	22.00	22.49	20.41	21.52	4495829
2025-04-11	21.62	22.41	21.21	22.22	2963760
2025-04-14	26.95	27.09	23.57	24.57	9176792
2025-04-15	24.55	24.64	22.61	23.11	3841151
2025-04-16	22.66	23.83	22.52	23.60	3366912
2025-04-17	22.04	24.12	21.23	23.94	5042405
2025-04-21	23.83	24.68	23.30	23.72	2724745
2025-04-22	24.04	25.54	24.00	25.48	3561991
2025-04-23	26.09	26.95	25.70	25.79	4251247
2025-04-24	26.09	26.85	24.87	25.66	3532010
2025-04-25	25.14	25.40	24.36	24.99	3960974
2025-04-28	25.11	26.42	24.32	25.94	3460852
2025-04-29	27.05	29.68	26.57	27.94	10769904
2025-04-30	27.48	29.02	27.06	28.87	5243562
2025-05-01	28.91	29.01	27.69	28.62	3465486
2025-05-02	29.19	30.28	29.09	29.36	4448789
2025-05-05	29.07	29.73	28.70	29.49	3152953
2025-05-06	29.06	29.08	26.73	27.01	4029527
2025-05-07	27.16	27.66	26.90	27.56	3399999
2025-05-08	27.51	28.65	26.37	27.85	3602473
2025-05-09	27.97	28.73	27.45	27.55	1737963
2025-05-12	28.27	28.98	27.68	28.30	3771578
2025-05-13	28.25	28.28	26.81	27.74	3131537
2025-05-14	27.85	28.20	25.88	26.57	3807252
2025-05-15	26.48	27.44	26.19	27.40	2316589
2025-05-16	27.89	29.14	27.86	28.43	3239352
2025-05-19	27.69	28.14	26.94	27.50	2449437
2025-05-20	27.66	29.11	27.29	28.67	2388210
2025-05-21	28.40	28.72	26.91	27.25	2536597
2025-05-22	27.00	27.85	26.80	27.73	1913032
2025-05-23	27.00	27.49	26.84	26.98	1809827
2025-05-27	27.17	27.73	26.66	27.18	2851646
2025-05-28	27.15	28.33	27.02	27.13	2528908
2025-05-29	27.55	28.32	27.11	28.16	2515365
2025-05-30	27.72	27.74	26.55	26.80	2851221
2025-06-02	26.85	27.37	25.80	26.12	3221152
2025-06-03	26.33	26.81	25.75	26.61	2517469
2025-06-04	26.74	27.55	26.43	27.00	1759655
2025-06-05	26.79	27.90	26.01	27.04	2795657
2025-06-06	27.24	28.22	27.09	27.83	2366134
2025-06-09	28.62	28.64	26.72	27.57	3627497
2025-06-10	27.89	29.84	27.70	29.14	5176586
2025-06-11	29.42	30.17	28.72	28.95	3795896
2025-06-12	28.52	28.98	28.16	28.58	2471667
2025-06-13	27.94	28.19	25.61	26.08	6095496
2025-06-16	26.50	27.13	25.90	26.96	2995163
2025-06-17	26.69	27.01	26.00	26.43	2266759
2025-06-18	26.38	26.85	25.80	26.28	2281780
2025-06-20	26.30	26.66	25.56	26.01	2956484
2025-06-23	25.76	25.96	23.80	24.86	6869788
2025-06-24	25.30	27.31	24.86	26.95	4426166
2025-06-25	27.11	27.39	25.78	27.09	4176270
2025-06-26	27.31	28.85	27.15	28.17	5369117
2025-06-27	28.00	28.09	26.20	26.52	6324816
2025-06-30	27.20	28.20	26.48	26.50	4402093
2025-07-01	26.35	27.53	25.80	26.67	3691110
2025-07-02	26.80	28.80	26.58	27.72	4101133
2025-07-03	27.86	28.29	27.59	28.19	2383469
2025-07-07	27.95	28.24	27.10	27.51	2903587
2025-07-08	27.72	30.75	27.65	30.19	5966110
2025-07-09	30.60	31.52	29.79	30.40	5632559
2025-07-10	30.90	31.57	29.76	31.29	3262180
2025-07-11	30.95	31.23	30.17	31.11	2832323
2025-07-14	30.77	32.10	30.37	31.63	3467815
2025-07-15	31.75	31.75	30.60	30.70	2457318
2025-07-16	31.35	31.94	30.67	31.63	2636314
2025-07-17	32.20	32.75	31.92	32.07	3229573
2025-07-18	32.16	33.16	31.28	32.01	3394544
2025-07-21	32.56	33.61	31.81	31.94	3618315
2025-07-22	32.10	32.59	31.63	32.10	2813438
2025-07-23	32.65	34.40	32.16	33.40	5903449
2025-07-24	31.50	34.67	31.22	33.50	7802283
2025-07-25	33.83	35.22	33.53	34.42	5179787
2025-07-28	35.15	35.40	33.00	33.20	3801026
2025-07-29	32.87	33.88	32.02	32.91	3828457
2025-07-30	33.26	34.60	33.13	33.71	3333092
2025-07-31	33.14	34.01	32.30	32.57	3766343
2025-08-01	32.00	33.57	31.80	32.68	3354965
2025-08-04	33.00	34.02	32.59	33.98	2953201
2025-08-05	33.94	34.73	33.50	34.03	2703895
2025-08-06	34.08	34.13	31.30	31.88	3622003
2025-08-07	34.31	36.07	32.92	35.56	8544895
2025-08-08	35.69	38.29	35.56	37.89	7016048
2025-08-11	38.75	40.13	37.30	38.19	6856851
2025-08-12	38.14	40.18	37.75	39.86	4016653
2025-08-13	40.53	41.68	39.88	41.27	4524121
2025-08-14	40.30	41.31	39.35	40.24	5861302
2025-08-15	40.46	41.09	39.40	40.03	3309143
2025-08-18	40.38	42.23	40.35	42.09	5098210
2025-08-19	26.00	26.25	23.21	24.36	64601040
2025-08-20	24.61	26.74	24.53	25.69	23763211
2025-08-21	25.67	25.75	24.57	25.66	9018420
2025-08-22	25.38	26.65	24.96	26.00	10593655
2025-08-25	25.83	26.47	25.07	25.85	8603767
2025-08-26	25.50	26.12	24.77	26.04	7298564
2025-08-27	26.00	27.50	25.86	26.62	7493322
2025-08-28	26.87	28.05	26.70	27.58	5809302
2025-08-29	27.59	28.14	26.82	27.05	3796128
2025-09-02	27.00	27.52	26.13	27.49	4698546
2025-09-03	27.13	28.26	26.52	26.83	4837859
2025-09-04	26.55	27.04	25.89	26.53	4214450
2025-09-05	26.48	27.29	25.77	26.98	5246508
2025-09-08	26.72	26.84	25.33	25.48	6218402
2025-09-09	25.26	25.43	24.92	25.27	3914900
2025-09-10	25.46	26.04	24.82	25.87	6075821
2025-09-11	25.85	26.50	25.63	25.74	4336481
2025-09-12	25.88	25.89	24.80	24.81	4060154
2025-09-15	24.71	24.95	23.84	24.09	6852665
2025-09-16	24.13	24.16	23.53	23.69	4293898
2025-09-17	23.61	24.14	22.96	23.09	5022072
2025-09-18	23.41	26.12	23.06	26.04	8307562
2025-09-19	26.12	26.43	25.16	25.40	7276845
2025-09-22	25.35	27.49	24.52	26.25	7868503
2025-09-23	26.45	26.64	24.95	24.97	4690830
2025-09-24	25.07	26.96	24.78	26.63	5493008
2025-09-25	26.40	26.40	25.06	25.09	4330516
2025-09-26	25.24	25.65	24.88	25.57	3709847
2025-09-29	25.55	26.46	25.29	25.81	3986285
2025-09-30	25.72	26.55	25.04	26.28	5009322
2025-10-01	26.35	27.40	26.17	27.37	4690297
2025-10-02	27.66	27.90	27.09	27.88	3501702
2025-10-03	28.23	29.85	28.10	29.72	5321551
2025-10-06	30.55	32.64	30.50	32.28	7245430
2025-10-07	32.50	32.86	31.33	31.54	5149295
2025-10-08	31.93	34.31	31.66	32.37	5980033
2025-10-09	33.53	35.45	33.40	34.98	7168943
2025-10-10	35.75	35.93	33.17	33.56	6652990
2025-10-13	34.02	34.41	33.12	33.91	3534520
2025-10-14	32.87	34.09	32.21	33.05	3093844
2025-10-15	33.62	35.66	33.62	35.12	5327712
2025-10-16	35.55	36.80	34.16	34.73	4498994
2025-10-17	32.90	34.89	32.76	33.54	4043584
2025-10-20	34.55	34.92	33.53	33.75	3285349
2025-10-21	33.78	34.00	32.29	32.98	2880107
2025-10-22	32.63	32.99	30.85	31.42	4293141
2025-10-23	35.44	36.11	33.20	33.92	8628575
2025-10-24	35.00	35.25	33.00	34.42	4386389

Explore More About VKTX

Coins representing dividend payouts and trends

VKTX Dividend History

Discover Viking Therapeutics 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

VKTX Stock Split History

Discover Viking Therapeutics 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

VKTX Historical Prices

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

Web Analytics