EGO Historical Prices

Summary

Key Stock Metrics

13.29

(February 21, 2025)

52-Week Low

20.65

(April 21, 2025)

52-Week High

107.95

(September 8, 2011)

All-Time High

20.09

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-26	77.85	77.85	77.85	77.85	60
2011-05-27	79.95	80.00	79.95	80.00	120
2011-06-08	70.05	70.05	70.05	70.05	110
2011-06-09	70.25	72.10	70.25	72.10	300
2011-06-10	69.50	70.35	69.50	70.35	1218
2011-06-13	70.00	70.05	70.00	70.05	254
2011-06-14	71.25	72.55	71.25	72.35	1600
2011-06-16	68.40	68.40	68.40	68.40	1940
2011-06-17	68.80	69.75	68.80	69.75	150
2011-06-20	67.90	67.90	67.35	67.40	258
2011-06-21	67.75	68.30	67.75	68.30	360
2011-06-22	73.70	74.65	73.70	73.90	480
2011-06-28	70.50	73.10	70.50	73.10	580
2011-06-30	73.30	73.30	73.30	73.30	110
2011-07-01	71.65	72.40	71.65	71.65	195
2011-07-05	77.05	77.05	77.05	77.05	540
2011-07-12	80.05	80.90	80.05	80.90	66
2011-07-13	85.00	89.30	85.00	88.50	1593
2011-07-14	88.75	88.75	88.75	88.75	40
2011-07-15	88.50	88.80	88.50	88.80	220
2011-07-19	91.75	91.75	91.75	91.75	38
2011-07-22	91.40	91.40	91.40	91.40	24
2011-07-25	92.85	94.80	92.85	92.95	430
2011-07-26	91.90	91.90	91.85	91.85	51
2011-07-28	87.50	87.50	87.50	87.50	100
2011-07-29	88.65	88.65	86.25	86.25	525
2011-08-01	85.95	86.75	85.80	85.80	512
2011-08-03	90.60	90.60	90.60	90.60	30
2011-08-04	89.70	89.70	84.35	84.35	182
2011-08-05	89.00	89.00	86.70	86.70	70
2011-08-08	91.95	93.00	89.10	89.10	226
2011-08-09	90.00	91.30	89.10	89.10	453
2011-08-10	94.70	98.75	94.70	98.40	987
2011-08-11	96.75	96.75	94.60	95.20	900
2011-08-12	96.25	96.25	94.80	94.80	272
2011-08-15	97.50	97.90	97.50	97.75	1337
2011-08-16	98.35	98.35	97.45	97.45	320
2011-08-17	98.25	98.25	98.25	98.25	100
2011-08-18	96.45	96.45	96.30	96.30	140
2011-08-19	95.15	98.75	95.15	97.45	125
2011-08-22	97.40	101.25	97.40	101.25	862
2011-08-23	98.80	98.80	95.25	95.25	740
2011-08-24	93.50	93.50	90.35	91.25	322
2011-08-25	94.55	95.80	94.55	95.80	1260
2011-08-26	96.15	96.15	94.85	94.85	130
2011-08-29	95.65	95.65	95.65	95.65	120
2011-08-30	97.55	98.85	97.55	98.85	80
2011-09-01	101.25	102.15	101.25	102.15	60
2011-09-02	103.75	103.75	103.75	103.75	40
2011-09-06	105.00	107.50	105.00	107.50	2129
2011-09-07	105.35	106.75	102.65	106.75	1373
2011-09-08	107.95	107.95	107.95	107.95	40
2011-09-13	103.65	103.65	103.65	103.65	50
2011-09-14	103.70	103.70	102.75	102.75	160
2011-09-15	97.45	97.45	97.45	97.45	40
2011-09-16	102.90	102.90	100.30	100.30	91
2011-09-19	100.50	100.50	100.50	100.50	200
2011-09-20	101.75	103.30	101.75	103.30	140
2011-09-21	104.00	104.45	102.90	104.45	240
2011-09-22	95.00	95.00	90.00	90.00	610
2011-09-23	86.95	87.50	84.25	86.55	272
2011-09-26	84.70	86.65	84.25	86.65	376
2011-09-27	95.25	95.25	95.10	95.10	200
2011-09-28	84.40	84.40	84.40	84.40	165
2011-09-30	84.95	85.00	84.95	85.00	192
2011-10-04	78.10	78.10	76.25	76.25	140
2011-10-05	80.55	80.55	80.55	80.55	40
2011-10-06	85.25	85.25	85.25	85.25	20
2011-10-07	81.95	81.95	81.95	81.95	40
2011-10-10	83.65	86.50	83.65	86.50	963
2011-10-11	85.60	85.60	84.50	85.00	82
2011-10-12	86.20	86.20	86.20	86.20	20
2011-10-13	84.70	86.85	84.70	86.85	260
2011-10-19	86.85	86.85	85.70	85.70	728
2011-10-20	81.95	82.95	81.90	82.95	825
2011-10-21	83.65	87.55	83.65	85.55	220
2011-10-24	85.50	87.40	85.50	87.40	93
2011-10-25	92.15	92.15	92.15	92.15	40
2011-10-26	92.60	94.55	92.60	94.55	240
2011-10-27	94.50	94.50	94.50	94.50	20
2011-10-28	98.70	98.70	98.70	98.70	20
2011-11-04	95.00	95.00	93.95	93.95	107
2011-11-07	96.25	96.25	96.25	96.25	54
2011-11-08	96.40	96.90	96.40	96.90	166
2011-11-10	92.75	92.75	92.75	92.75	40
2011-11-11	95.25	96.25	95.25	96.25	104
2011-11-17	92.55	92.55	90.95	90.95	107
2011-11-23	83.75	83.75	83.75	83.75	40
2011-11-25	82.80	82.80	81.75	81.75	310
2011-11-30	86.30	89.60	86.30	89.60	640
2011-12-05	87.50	87.50	87.50	87.50	22
2011-12-06	85.30	85.30	85.30	85.30	40
2011-12-14	73.90	73.90	71.65	71.65	135
2011-12-15	74.05	74.50	74.05	74.50	270
2011-12-16	72.80	73.50	72.80	73.50	140
2011-12-19	70.95	70.95	62.70	62.70	711
2011-12-20	65.80	67.00	65.80	67.00	362
2011-12-22	68.65	68.65	68.65	68.65	22
2011-12-27	69.00	69.00	67.85	67.85	306
2011-12-28	66.75	66.75	66.75	66.75	360
2011-12-29	65.05	65.50	65.05	65.50	478
2012-01-03	71.20	71.25	71.20	71.25	115
2012-01-04	72.45	72.45	72.45	72.45	20
2012-01-05	72.95	72.95	72.10	72.55	221
2012-01-06	72.10	72.10	72.10	72.10	120
2012-01-09	71.10	71.10	71.10	71.10	110
2012-01-11	71.30	71.30	71.30	71.30	71
2012-01-12	71.25	71.25	71.25	71.25	740
2012-01-13	69.80	69.80	69.80	69.80	47
2012-01-19	68.80	68.80	68.80	68.80	20
2012-01-25	68.25	68.55	68.25	68.55	200
2012-01-27	75.65	76.25	75.65	76.25	300
2012-01-30	75.00	75.00	75.00	75.00	100
2012-01-31	75.50	75.70	75.50	75.70	341
2012-02-01	76.65	76.65	76.65	76.65	26
2012-02-03	73.25	73.25	73.25	73.25	100
2012-02-06	72.45	72.45	72.45	72.45	53
2012-02-09	70.00	70.00	70.00	70.00	20
2012-02-13	67.60	67.60	67.60	67.60	20
2012-02-17	67.10	67.10	67.10	67.10	55
2012-02-27	74.00	76.10	74.00	76.10	153
2012-02-28	76.95	76.95	76.40	76.40	381
2012-02-29	74.90	74.90	74.90	74.90	24
2012-03-02	76.20	76.20	76.20	76.20	74
2012-03-07	70.00	70.00	70.00	70.00	90
2012-03-09	70.35	70.90	70.35	70.90	74
2012-03-15	68.00	68.00	66.95	66.95	70
2012-03-16	65.65	65.65	65.65	65.65	62
2012-03-19	66.20	66.65	66.20	66.65	110
2012-03-20	65.15	65.15	65.15	65.15	24
2012-03-21	65.50	65.95	65.50	65.95	275
2012-03-28	65.55	66.30	65.55	66.30	120
2012-03-29	65.45	66.50	65.45	66.50	120
2012-03-30	65.95	65.95	65.95	65.95	22
2012-04-10	64.00	64.20	64.00	64.20	226
2012-04-11	64.00	64.00	64.00	64.00	20
2012-04-12	68.50	68.50	68.50	68.50	33
2012-04-16	70.50	70.50	70.50	70.50	55
2012-04-17	72.25	72.25	72.00	72.20	238
2012-04-23	68.85	68.85	68.85	68.85	20
2012-04-26	70.50	70.50	70.50	70.50	110
2012-04-27	71.15	71.15	71.10	71.10	100
2012-05-01	70.10	70.10	70.10	70.10	22
2012-05-03	65.15	65.15	64.20	64.20	80
2012-05-04	65.25	65.25	65.25	65.25	22
2012-05-08	60.60	60.60	58.50	58.50	190
2012-05-09	57.50	60.95	57.50	60.30	506
2012-05-10	60.55	61.10	60.55	60.75	254
2012-05-14	55.45	55.55	55.45	55.50	170
2012-05-15	53.35	53.75	53.35	53.75	55
2012-05-16	52.10	52.10	52.05	52.05	172
2012-05-18	56.35	57.00	53.90	53.95	145
2012-05-29	59.65	59.65	58.65	58.65	203
2012-06-01	57.05	57.30	57.05	57.30	240
2012-06-05	60.00	60.70	60.00	60.20	121
2012-06-06	62.20	62.20	60.95	60.95	510
2012-06-11	58.05	58.05	58.05	58.05	660
2012-06-12	59.10	59.45	59.10	59.45	44
2012-06-15	63.05	63.05	63.05	63.05	40
2012-06-25	61.20	61.20	61.20	61.20	40
2012-06-26	59.00	59.00	59.00	59.00	107
2012-06-29	61.45	61.45	61.45	61.45	110
2012-07-10	59.95	59.95	59.90	59.90	460
2012-07-13	52.95	52.95	52.95	52.95	22
2012-07-16	53.70	53.70	52.80	52.80	123
2012-07-26	50.30	51.40	50.30	51.40	138
2012-07-27	49.80	55.25	49.80	55.25	153
2012-07-30	56.15	56.15	56.15	56.15	107
2012-07-31	53.30	53.30	53.30	53.30	73
2012-08-02	52.35	52.35	52.35	52.35	180
2012-08-06	55.50	55.50	55.50	55.50	40
2012-08-07	56.25	57.30	56.25	57.15	180
2012-08-08	57.60	57.60	57.33	57.33	80
2012-08-09	55.30	55.30	55.00	55.00	149
2012-08-15	56.20	56.20	56.20	56.20	44
2012-08-21	62.35	63.45	62.35	63.00	200
2012-08-23	67.55	67.55	67.55	67.55	100
2012-08-24	64.56	64.56	64.56	64.56	80
2012-08-31	65.90	65.90	65.90	65.90	75
2012-09-06	68.95	68.95	68.20	68.20	163
2012-09-07	72.56	72.56	72.55	72.55	200
2012-09-10	71.20	71.20	71.20	71.20	93
2012-09-11	72.75	72.80	72.75	72.80	222
2012-09-13	73.25	73.25	73.25	73.25	40
2012-09-14	77.50	77.75	77.50	77.75	463
2012-09-17	77.75	80.00	77.75	78.55	428
2012-09-18	77.00	77.55	77.00	77.55	271
2012-09-19	81.15	81.80	78.40	78.40	154
2012-09-20	77.00	77.00	77.00	77.00	0
2012-09-21	77.70	77.70	77.70	77.70	220
2012-09-25	77.65	77.65	77.00	77.00	162
2012-09-26	76.90	76.90	73.00	73.00	246
2012-10-01	76.25	76.25	76.25	76.25	40
2012-10-02	74.95	75.40	74.95	75.40	250
2012-10-05	73.00	73.00	73.00	73.00	80
2012-10-08	73.00	73.00	73.00	73.00	80
2012-10-16	67.50	67.50	67.50	67.50	210
2012-10-17	67.75	67.75	67.75	67.75	60
2012-10-22	67.95	67.95	67.95	67.95	40
2012-10-23	66.50	66.50	66.50	66.50	40
2012-10-31	67.10	67.10	67.00	67.00	328
2012-11-01	72.30	73.75	65.95	72.50	627
2012-11-07	69.60	69.60	62.75	62.75	100
2012-11-08	72.50	72.65	69.80	69.80	120
2012-11-09	69.85	70.00	69.85	70.00	106
2012-11-13	75.00	77.85	75.00	77.85	266
2012-11-14	75.00	75.00	75.00	75.00	100
2012-11-15	68.55	68.55	68.55	68.55	100
2012-11-23	71.80	71.80	71.80	71.80	40
2012-11-28	64.05	77.95	64.05	76.05	542
2012-12-10	57.50	57.50	57.50	57.50	253
2012-12-28	57.50	57.50	57.50	57.50	74
2013-07-12	100.00	100.00	100.00	100.00	110
2013-10-23	32.43	33.40	32.15	32.75	1813696
2013-10-24	33.30	34.70	33.30	34.45	1711519
2013-10-25	34.25	35.00	33.65	34.75	1172571
2013-10-28	34.90	36.05	34.35	35.85	1421994
2013-10-29	35.75	36.00	34.35	34.40	1361317
2013-10-30	35.30	35.83	34.05	35.45	1964588
2013-10-31	34.30	34.70	33.60	33.75	1172809
2013-11-01	33.20	33.55	32.60	32.90	898523
2013-11-04	33.15	34.10	33.00	33.95	636875
2013-11-05	33.75	33.85	32.90	33.40	818959
2013-11-06	33.70	34.45	33.65	34.45	914778
2013-11-07	33.65	34.01	32.45	32.60	1322897
2013-11-08	31.95	32.30	31.00	32.30	1580362
2013-11-11	32.10	33.45	31.15	33.40	1155631
2013-11-12	33.25	33.60	32.30	32.50	879542
2013-11-13	32.90	33.40	32.20	32.40	707932
2013-11-14	32.90	33.45	32.75	33.35	1187061
2013-11-15	33.35	33.60	32.55	32.70	839580
2013-11-18	32.70	32.70	31.50	31.70	796208
2013-11-19	31.65	32.15	31.40	31.75	490949
2013-11-20	31.40	32.04	30.05	30.50	1290391
2013-11-21	30.20	30.30	29.45	30.25	1211222
2013-11-22	30.15	30.75	29.50	29.70	859674
2013-11-25	29.05	30.35	28.45	30.25	1336841
2013-11-26	29.60	29.60	28.75	29.05	1265704
2013-11-27	29.40	29.65	29.00	29.45	742030
2013-11-29	30.10	30.75	29.95	30.55	484722
2013-12-02	29.65	29.75	28.15	28.15	1550336
2013-12-03	28.15	28.40	27.40	27.60	1253350
2013-12-04	27.95	28.60	27.25	28.45	1519464
2013-12-05	27.75	28.25	27.40	27.60	922498
2013-12-06	28.00	28.40	27.70	27.80	832068
2013-12-09	28.25	28.80	28.25	28.60	960567
2013-12-10	29.65	30.30	29.48	29.85	1170894
2013-12-11	29.80	30.05	28.35	28.45	997573
2013-12-12	27.75	28.10	27.35	28.00	1151791
2013-12-13	28.35	28.70	28.05	28.20	757358
2013-12-16	28.25	28.45	27.75	27.75	1055278
2013-12-17	27.60	28.15	27.45	27.80	738333
2013-12-18	27.90	28.90	27.35	27.35	1671715
2013-12-19	26.80	27.50	26.75	27.15	1103683
2013-12-20	27.25	27.90	27.15	27.45	2229637
2013-12-23	27.60	27.95	27.10	27.35	1036014
2013-12-24	27.35	27.90	27.30	27.80	874475
2013-12-26	28.15	28.85	28.15	28.60	632598
2013-12-27	28.40	28.75	28.25	28.50	659668
2013-12-30	28.25	28.45	27.50	27.60	731151
2013-12-31	27.40	28.50	27.40	28.45	921482
2014-01-02	29.25	29.90	29.10	29.80	1064476
2014-01-03	30.15	30.15	29.30	29.40	917934
2014-01-06	29.70	29.88	29.25	29.35	945882
2014-01-07	28.90	29.50	28.60	29.45	729874
2014-01-08	29.15	29.65	28.75	29.55	935272
2014-01-09	29.40	29.42	28.75	28.75	909615
2014-01-10	29.25	30.05	29.05	29.95	823289
2014-01-13	30.25	31.55	29.80	31.45	1147355
2014-01-14	31.05	31.50	30.20	30.25	1150436
2014-01-15	29.95	30.80	29.65	30.75	824048
2014-01-16	31.05	31.95	31.00	31.85	1351662
2014-01-17	32.40	33.55	32.30	33.40	1697831
2014-01-21	33.15	33.70	32.50	33.35	1379213
2014-01-22	33.20	33.45	32.55	32.80	1070803
2014-01-23	33.55	34.05	32.75	33.05	1351643
2014-01-24	33.40	33.85	32.05	33.05	1249562
2014-01-27	32.85	33.00	31.35	31.45	1248356
2014-01-28	31.45	31.95	31.00	31.80	1109815
2014-01-29	32.50	33.20	32.00	33.15	1223448
2014-01-30	32.08	32.35	31.75	31.90	1042257
2014-01-31	32.15	32.40	31.00	31.65	1398089
2014-02-03	32.30	32.70	31.40	31.50	1011929
2014-02-04	31.40	32.10	31.35	32.05	737141
2014-02-05	32.40	32.70	30.85	30.85	938183
2014-02-06	31.00	31.15	30.25	30.85	652469
2014-02-07	30.95	32.00	30.75	31.95	727837
2014-02-10	32.65	33.85	32.45	33.75	1363510
2014-02-11	34.05	35.40	33.95	34.90	1492841
2014-02-12	35.15	35.20	33.25	33.70	1312428
2014-02-13	33.40	35.50	33.30	35.50	1361963
2014-02-14	36.10	36.45	35.25	35.65	1233655
2014-02-18	36.15	36.45	35.55	36.20	1264581
2014-02-19	36.35	36.45	35.15	35.20	1921080
2014-02-20	35.25	36.55	35.10	36.45	1225129
2014-02-21	36.35	37.05	35.35	35.80	1232114
2014-02-24	36.00	36.00	34.80	35.10	1181230
2014-02-25	34.85	36.10	34.65	35.40	1306928
2014-02-26	34.95	35.55	33.95	34.20	1284144
2014-02-27	34.30	34.55	33.45	33.55	1079484
2014-02-28	33.55	34.10	33.00	33.30	1089542
2014-03-03	34.85	34.93	34.00	34.30	1012013
2014-03-04	33.90	34.43	33.60	34.05	650408
2014-03-05	34.25	34.95	33.90	34.90	738334
2014-03-06	35.10	35.30	34.70	35.05	721259
2014-03-07	34.45	34.80	34.15	34.25	811819
2014-03-10	34.25	35.00	34.00	34.40	732292
2014-03-11	34.75	35.00	34.15	34.50	821601
2014-03-12	34.85	35.75	34.70	35.75	870634
2014-03-13	35.55	36.80	35.35	36.70	1110105
2014-03-14	37.15	37.45	36.08	36.55	992030
2014-03-17	36.65	36.70	34.35	34.45	1390623
2014-03-18	33.75	34.65	33.75	34.10	764620
2014-03-19	33.80	33.95	31.55	31.75	1459077
2014-03-20	31.55	32.20	31.30	31.75	794616
2014-03-21	32.10	32.30	30.90	31.35	2958814
2014-03-24	30.90	31.20	29.90	29.95	1352401
2014-03-25	30.30	30.45	29.75	29.85	959901
2014-03-26	30.00	30.20	28.75	28.90	1176397
2014-03-27	28.80	29.60	28.10	28.80	1411720
2014-03-28	28.75	29.40	28.20	29.05	1021474
2014-03-31	29.10	29.10	27.85	27.90	1464919
2014-04-01	28.15	28.60	28.05	28.20	833855
2014-04-02	29.05	29.50	28.95	29.00	1047380
2014-04-03	28.80	29.10	28.50	28.90	692463
2014-04-04	29.90	30.75	29.75	29.80	1283379
2014-04-07	29.70	30.35	29.40	29.55	843743
2014-04-08	30.20	30.25	29.55	30.15	761549
2014-04-09	29.80	30.25	29.35	30.00	1081720
2014-04-10	30.25	30.55	29.30	29.35	865496
2014-04-11	29.35	30.00	29.16	29.50	1090945
2014-04-14	29.90	30.70	29.62	30.25	942462
2014-04-15	29.15	29.35	28.45	29.00	902225
2014-04-16	29.00	29.20	28.50	28.75	842737
2014-04-17	28.65	29.15	28.65	28.95	683046
2014-04-21	28.75	28.85	27.85	28.50	1006961
2014-04-22	28.45	29.70	28.25	29.60	1233520
2014-04-23	29.65	30.10	28.95	29.75	716210
2014-04-24	29.20	30.05	28.95	29.05	727553
2014-04-25	29.40	29.70	29.20	29.70	442267
2014-04-28	29.70	29.95	29.43	29.70	629415
2014-04-29	29.60	30.75	29.60	30.65	629347
2014-04-30	30.35	30.95	29.80	30.50	617145
2014-05-01	30.15	30.25	29.70	29.90	597233
2014-05-02	30.10	31.20	29.80	30.95	673616
2014-05-05	31.60	31.65	31.00	31.20	479009
2014-05-06	31.35	31.40	30.85	31.10	303684
2014-05-07	30.85	31.00	29.65	29.85	643719
2014-05-08	29.90	30.18	29.73	30.00	346971
2014-05-09	30.00	30.35	29.60	29.85	362962
2014-05-12	30.35	30.60	29.80	29.85	357323
2014-05-13	29.90	30.13	29.30	29.35	492720
2014-05-14	29.75	30.35	29.60	30.15	471105
2014-05-15	29.90	30.10	29.35	29.70	447793
2014-05-16	29.60	29.60	28.95	29.05	491521
2014-05-19	29.30	29.55	28.88	29.10	420456
2014-05-20	28.95	29.50	28.90	29.30	373119
2014-05-21	29.15	29.50	28.80	29.40	649689
2014-05-22	29.70	29.85	29.48	29.85	433641
2014-05-23	29.80	30.05	29.50	29.60	586070
2014-05-27	29.25	29.25	28.40	28.40	1312302
2014-05-28	28.35	28.55	28.15	28.35	1678742
2014-05-29	28.25	28.95	28.20	28.60	734229
2014-05-30	28.55	28.75	27.90	28.75	789225
2014-06-02	28.45	29.05	28.25	28.85	549163
2014-06-03	28.75	29.20	28.50	28.95	585897
2014-06-04	28.90	28.95	28.55	28.80	532569
2014-06-05	29.05	29.55	28.95	29.25	795717
2014-06-06	29.15	30.20	29.00	30.10	898894
2014-06-09	30.15	30.35	29.90	30.05	388412
2014-06-10	30.25	30.80	30.10	30.80	621860
2014-06-11	30.95	31.50	30.55	31.35	1012557
2014-06-12	31.60	32.35	31.50	32.30	1075949
2014-06-13	32.15	32.45	31.15	31.95	1249022
2014-06-16	32.20	32.25	31.58	31.80	635265
2014-06-17	31.40	32.10	31.30	31.75	459764
2014-06-18	31.70	32.75	31.55	32.70	618058
2014-06-19	33.30	35.65	33.20	35.60	2489972
2014-06-20	35.35	35.90	35.05	35.45	1259721
2014-06-23	35.45	36.40	35.15	36.20	605218
2014-06-24	36.45	36.55	34.65	34.70	915717
2014-06-25	34.70	35.90	34.55	35.20	784141
2014-06-26	34.95	35.75	34.90	35.65	566861
2014-06-27	36.05	38.15	36.00	37.80	1699345
2014-06-30	37.40	38.45	36.80	38.20	984142
2014-07-01	38.35	38.90	37.30	37.35	644395
2014-07-02	37.50	38.35	37.45	38.10	553996
2014-07-03	37.45	37.70	37.20	37.65	482312
2014-07-07	37.45	37.65	36.75	36.80	770212
2014-07-08	37.15	37.65	36.55	37.60	778589
2014-07-09	37.80	39.80	37.65	39.55	1319325
2014-07-10	40.10	40.50	37.70	37.95	1392943
2014-07-11	38.20	38.75	37.70	38.60	779627
2014-07-14	37.35	37.95	36.85	37.35	828399
2014-07-15	37.35	37.60	35.65	35.90	974544
2014-07-16	36.05	36.80	35.85	36.35	739545
2014-07-17	36.80	38.60	36.55	37.75	1151680
2014-07-18	37.15	37.85	37.00	37.70	634931
2014-07-21	38.00	38.20	37.20	37.70	564799
2014-07-22	37.60	37.85	37.07	37.20	455605
2014-07-23	37.35	37.70	37.10	37.60	775747
2014-07-24	37.20	37.50	36.81	37.25	747514
2014-07-25	37.15	39.00	37.05	38.95	812717
2014-07-28	38.80	38.90	38.10	38.45	612776
2014-07-29	38.70	38.85	37.95	38.20	342354
2014-07-30	38.00	38.05	37.15	37.80	532847
2014-07-31	37.35	37.90	36.93	37.10	697406
2014-08-01	38.45	40.00	38.40	39.55	1215476
2014-08-04	39.60	39.70	37.80	38.10	674930
2014-08-05	38.40	39.50	38.20	39.40	723108
2014-08-06	40.05	41.00	40.05	40.75	881076
2014-08-07	40.65	41.40	40.25	41.10	785992
2014-08-08	41.05	42.05	40.70	41.00	699404
2014-08-11	40.80	41.10	40.10	40.50	657939
2014-08-12	40.85	42.45	40.75	42.40	1103107
2014-08-13	42.50	42.83	41.95	42.55	822112
2014-08-14	42.50	43.00	41.50	41.85	802875
2014-08-15	41.20	41.80	40.65	41.30	769406
2014-08-18	41.10	41.55	40.90	41.30	430569
2014-08-19	41.18	41.25	40.50	41.05	621060
2014-08-20	41.10	41.55	40.50	40.85	420478
2014-08-21	40.25	40.70	39.23	39.60	1150865
2014-08-22	39.70	40.20	39.45	40.00	428930
2014-08-25	39.75	39.85	39.05	39.20	522748
2014-08-26	39.85	41.05	39.65	41.00	654229
2014-08-27	41.15	41.15	40.37	40.75	472949
2014-08-28	41.35	41.45	40.58	40.90	431840
2014-08-29	40.70	41.65	40.65	41.40	831513
2014-09-02	40.50	40.55	39.23	39.50	1025172
2014-09-03	39.45	39.88	39.35	39.55	552684
2014-09-04	39.85	39.90	37.50	37.70	688147
2014-09-05	38.05	38.45	37.60	38.30	781685
2014-09-08	38.10	38.10	36.75	37.00	750164
2014-09-09	36.95	37.60	36.35	37.55	762763
2014-09-10	37.00	37.85	36.65	37.15	767054
2014-09-11	36.85	37.95	36.55	37.90	831024
2014-09-12	37.40	38.60	37.10	38.20	1061775
2014-09-15	38.35	38.40	37.30	37.75	694686
2014-09-16	37.80	38.90	37.10	38.55	785481
2014-09-17	38.45	38.80	37.45	37.50	790650
2014-09-18	37.40	37.55	35.95	36.30	1057989
2014-09-19	35.95	36.20	34.40	34.70	1427328
2014-09-22	34.25	34.40	33.30	34.00	1280456
2014-09-23	34.80	35.80	34.48	35.45	972580
2014-09-24	34.95	35.80	34.70	35.15	970409
2014-09-25	34.65	35.30	34.15	35.15	1061293
2014-09-26	35.00	35.05	34.20	34.55	524483
2014-09-29	34.70	34.75	34.10	34.20	385706
2014-09-30	33.95	34.50	33.35	33.70	847199
2014-10-01	33.85	34.90	33.70	34.15	953449
2014-10-02	34.50	35.50	34.25	35.40	1067629
2014-10-03	35.05	35.15	34.40	34.55	1371228
2014-10-06	34.90	35.30	34.40	35.15	796007
2014-10-07	35.20	35.40	33.83	34.00	805569
2014-10-08	34.50	38.45	34.05	37.95	2410326
2014-10-09	37.85	37.85	36.40	37.35	1578818
2014-10-10	37.15	38.20	36.15	36.35	1169741
2014-10-13	37.20	39.10	36.75	37.50	1123094
2014-10-14	37.50	38.69	36.85	37.20	1470200
2014-10-15	37.80	39.65	37.35	38.10	1680443
2014-10-16	37.80	38.35	36.40	36.45	1719258
2014-10-17	36.50	36.55	34.75	35.00	1496308
2014-10-20	35.50	35.95	35.00	35.70	791913
2014-10-21	36.15	36.55	35.35	35.45	803858
2014-10-22	35.00	35.25	34.15	34.15	788956
2014-10-23	33.90	35.15	33.13	34.65	961018
2014-10-24	34.70	35.30	34.40	34.85	579226
2014-10-27	34.60	34.95	34.25	34.40	571834
2014-10-28	34.70	34.75	33.98	34.60	597843
2014-10-29	34.20	34.70	32.55	32.80	1209450
2014-10-30	32.25	32.45	30.10	30.30	1815602
2014-10-31	26.85	28.75	26.55	27.40	2344339
2014-11-03	27.80	27.85	26.55	27.15	1441651
2014-11-04	27.05	27.05	25.45	25.55	1441880
2014-11-05	24.75	26.90	24.75	25.05	2362803
2014-11-06	25.80	27.00	25.70	26.25	1595540
2014-11-07	27.00	28.35	26.80	28.20	1594233
2014-11-10	27.85	27.85	26.35	26.50	1369071
2014-11-11	26.85	29.60	26.80	28.90	1766591
2014-11-12	29.25	30.10	28.20	28.75	1263332
2014-11-13	29.10	29.61	28.80	29.38	304757
2014-11-14	28.25	31.20	27.85	31.00	1677703
2014-11-17	30.80	32.19	30.40	31.70	1468983
2014-11-18	32.45	33.15	31.40	33.00	1715776
2014-11-19	32.75	33.05	30.70	30.85	2080611
2014-11-20	31.45	32.30	31.05	32.00	1030736
2014-11-21	32.70	32.99	31.30	31.60	1341961
2014-11-24	31.50	32.60	31.45	31.95	921359
2014-11-25	32.05	34.90	31.90	34.85	1734128
2014-11-26	34.85	35.02	34.30	34.40	1117420
2014-11-28	32.95	32.96	31.30	31.35	939691
2014-12-01	32.00	34.60	31.95	34.45	2214246
2014-12-02	33.55	34.78	32.90	33.70	1317333
2014-12-03	33.95	36.05	33.95	34.85	1268860
2014-12-04	34.75	35.70	33.75	33.95	884660
2014-12-05	33.40	33.79	32.30	33.20	899811
2014-12-08	34.00	34.80	32.35	34.20	1444746
2014-12-09	35.00	37.80	34.85	36.00	1593793
2014-12-10	35.75	36.80	34.28	34.60	1182116
2014-12-11	34.30	35.00	33.05	33.15	1437588
2014-12-12	33.10	33.15	31.82	32.05	1627222
2014-12-15	31.40	32.15	28.75	28.85	1591261
2014-12-16	30.05	30.50	28.85	29.10	1216128
2014-12-17	29.30	31.10	29.15	30.90	1461992
2014-12-18	31.85	32.15	30.98	31.90	1202848
2014-12-19	32.10	32.58	31.60	32.10	3064882
2014-12-22	31.85	31.90	29.25	29.35	1370023
2014-12-23	29.35	30.35	28.75	28.95	1025152
2014-12-24	28.85	30.15	28.85	29.85	588485
2014-12-26	31.00	31.30	30.15	30.75	619479
2014-12-29	30.70	30.70	29.30	29.55	760332
2014-12-30	30.35	30.95	30.10	30.40	1221890
2014-12-31	30.35	30.80	29.75	30.40	803838
2015-01-02	29.75	32.05	29.60	32.05	1156808
2015-01-05	32.50	33.60	31.95	33.55	1232447
2015-01-06	33.75	36.10	33.50	34.80	1904233
2015-01-07	33.85	34.58	33.30	33.60	1536396
2015-01-08	33.75	34.15	32.00	32.45	1309626
2015-01-09	32.90	34.05	32.70	33.70	796233
2015-01-12	33.85	35.90	33.80	35.05	1240951
2015-01-13	35.65	35.70	32.65	33.50	1327920
2015-01-14	34.30	34.30	32.18	33.45	1255633
2015-01-15	34.65	36.50	34.60	35.75	2771959
2015-01-16	36.25	37.50	35.95	36.95	1733718
2015-01-20	38.05	39.98	37.85	38.90	1614360
2015-01-21	33.35	34.00	30.05	31.05	6016055
2015-01-22	31.50	31.95	30.40	31.45	1904388
2015-01-23	31.20	31.20	28.25	28.35	2373679
2015-01-26	27.85	28.45	27.05	28.40	1580330
2015-01-27	29.15	29.85	28.55	29.75	1846732
2015-01-28	29.00	29.35	27.85	28.05	1438982
2015-01-29	27.05	28.20	26.75	27.85	1404125
2015-01-30	25.95	26.20	21.45	23.90	6627733
2015-02-02	24.10	26.15	24.00	25.90	3168936
2015-02-03	25.70	25.80	24.65	24.85	1323609
2015-02-04	25.10	25.50	24.85	25.30	1195176
2015-02-05	25.05	27.00	24.95	26.55	1082560
2015-02-06	25.45	26.40	25.10	25.25	1417362
2015-02-09	25.35	26.35	25.25	25.55	934713
2015-02-10	24.50	24.60	23.35	24.35	1205725
2015-02-11	24.45	24.75	23.45	23.90	1062925
2015-02-12	24.50	24.50	23.75	24.20	616841
2015-02-13	24.50	25.55	24.50	24.70	655548
2015-02-17	24.40	25.25	24.10	24.95	881796
2015-02-18	24.90	26.40	24.40	26.30	1336676
2015-02-19	26.30	26.35	24.90	25.10	1156791
2015-02-20	25.60	26.85	25.50	25.80	1119091
2015-02-23	25.50	26.70	25.35	26.50	922144
2015-02-24	26.15	26.45	25.55	26.30	928871
2015-02-25	27.50	28.45	26.80	27.20	1579691
2015-02-26	27.85	28.10	27.00	27.65	1240755
2015-02-27	27.75	29.00	27.75	29.00	1416926
2015-03-02	26.15	27.65	25.95	26.85	1806706
2015-03-03	27.00	27.70	25.80	25.95	1252602
2015-03-04	25.80	26.35	25.45	26.05	859585
2015-03-05	26.15	26.35	25.55	25.55	666997
2015-03-06	24.80	25.20	23.80	24.15	1493938
2015-03-09	24.25	24.40	22.75	23.25	1097747
2015-03-10	23.05	24.00	22.85	23.20	887827
2015-03-11	23.05	23.85	22.10	23.65	1079506
2015-03-12	24.05	24.30	23.05	23.60	916687
2015-03-13	23.70	24.25	22.88	24.20	1151450
2015-03-16	24.15	24.27	23.10	23.80	1148467
2015-03-17	23.40	24.10	23.00	23.30	1249448
2015-03-18	23.25	24.30	22.30	24.25	1784689
2015-03-19	23.95	24.60	23.70	24.40	1074396
2015-03-20	24.75	25.75	24.75	25.45	4067458
2015-03-23	25.45	25.70	24.95	25.35	1193049
2015-03-24	25.45	26.48	25.15	26.30	830657
2015-03-25	26.60	26.75	25.38	25.45	750328
2015-03-26	26.00	26.20	24.45	24.75	831285
2015-03-27	24.50	24.80	24.00	24.30	709512
2015-03-30	23.70	24.20	23.20	23.25	1024307
2015-03-31	23.25	23.65	22.75	22.95	832631
2015-04-01	23.50	24.80	23.40	24.80	1119591
2015-04-02	24.50	24.68	23.80	24.25	1204822
2015-04-06	25.35	25.40	24.70	24.90	862722
2015-04-07	24.45	25.10	24.35	24.55	566917
2015-04-08	24.55	24.75	23.55	23.85	873716
2015-04-09	23.60	23.75	23.25	23.50	597118
2015-04-10	24.00	24.30	23.80	24.25	557796
2015-04-13	24.15	24.34	23.25	23.25	838429
2015-04-14	23.60	24.60	23.55	24.35	735837
2015-04-15	24.40	25.80	24.40	25.55	1047825
2015-04-16	25.95	26.20	25.00	25.10	662584
2015-04-17	25.30	25.60	24.30	24.65	593600
2015-04-20	24.50	24.90	24.05	24.85	487205
2015-04-21	24.55	24.90	24.30	24.35	532485
2015-04-22	24.25	24.49	23.75	24.00	730047
2015-04-23	24.10	24.65	23.90	24.50	566142
2015-04-24	24.25	24.58	23.45	23.50	967620
2015-04-27	23.85	24.70	23.66	23.90	1231467
2015-04-28	24.05	25.15	24.00	25.05	1030812
2015-04-29	25.05	25.75	24.80	25.55	1309600
2015-04-30	24.50	25.50	24.30	24.80	1022383
2015-05-01	24.50	25.90	24.30	25.30	1517293
2015-05-04	25.70	25.75	24.60	25.00	963618
2015-05-05	25.40	25.60	24.50	24.60	676405
2015-05-06	24.85	24.95	23.75	23.90	772886
2015-05-07	23.85	24.65	23.85	24.65	658154
2015-05-08	24.80	25.10	24.30	24.95	742011
2015-05-11	25.00	25.45	24.90	25.30	365059
2015-05-12	25.30	25.85	25.25	25.80	527537
2015-05-13	26.00	26.58	25.75	25.95	949617
2015-05-14	26.20	26.80	25.80	25.85	858154
2015-05-15	25.60	26.25	25.50	25.65	586613
2015-05-18	25.80	25.90	25.30	25.45	327229
2015-05-19	25.25	25.50	24.10	24.20	1051015
2015-05-20	24.35	24.60	24.20	24.25	330372
2015-05-21	24.20	24.40	23.93	24.35	447850
2015-05-22	24.30	24.73	24.10	24.60	503082
2015-05-26	24.05	24.15	23.55	23.60	827923
2015-05-27	23.55	23.80	23.20	23.65	640975
2015-05-28	23.70	24.15	23.45	24.10	441656
2015-05-29	24.05	24.25	23.70	24.15	296670
2015-06-01	24.40	24.50	23.65	23.85	389792
2015-06-02	23.95	24.40	23.75	24.25	406252
2015-06-03	24.05	24.25	22.90	23.00	1080735
2015-06-04	22.85	22.95	22.65	22.75	437216
2015-06-05	22.50	23.10	22.30	22.80	565032
2015-06-08	22.95	22.95	22.35	22.90	371198
2015-06-09	22.95	23.23	22.55	22.65	450066
2015-06-10	23.20	23.30	22.50	22.70	442054
2015-06-11	22.55	22.55	21.60	21.75	1237608
2015-06-12	21.60	21.75	20.68	20.95	786558
2015-06-15	20.85	21.45	20.70	21.10	692061
2015-06-16	20.90	20.95	20.20	20.60	763660
2015-06-17	20.45	21.05	20.15	21.05	743126
2015-06-18	21.55	21.55	20.85	21.05	694262
2015-06-19	20.90	21.10	20.20	20.45	1893503
2015-06-22	20.05	21.00	20.00	20.80	637713
2015-06-23	20.60	20.90	20.48	20.70	432746
2015-06-24	20.70	21.15	20.65	20.80	360353
2015-06-25	20.85	20.94	20.10	20.20	505402
2015-06-26	20.15	20.30	20.00	20.05	515105
2015-06-29	19.80	20.40	19.75	20.20	867331
2015-06-30	20.15	20.95	20.00	20.70	990452
2015-07-01	20.60	21.00	20.05	20.05	611487
2015-07-02	20.20	20.50	20.00	20.45	546245
2015-07-06	20.25	21.00	20.15	20.65	660037
2015-07-07	20.20	20.45	19.85	19.95	897966
2015-07-08	20.10	20.35	19.85	19.95	303414
2015-07-09	20.30	20.30	19.25	19.35	561441
2015-07-10	19.35	19.45	18.85	19.25	663885
2015-07-13	19.00	19.15	18.40	18.70	813204
2015-07-14	18.70	19.45	18.65	19.00	359187
2015-07-15	18.85	18.85	17.95	17.95	506336
2015-07-16	17.95	18.85	17.80	18.60	609563
2015-07-17	18.25	18.45	16.85	17.00	812638
2015-07-20	16.10	16.70	16.00	16.10	1561648
2015-07-21	16.30	17.25	16.25	16.35	824194
2015-07-22	16.00	17.08	15.80	16.45	815632
2015-07-23	16.70	16.80	15.60	15.80	887532
2015-07-24	15.35	16.75	15.10	16.50	1315994
2015-07-27	16.45	17.30	15.80	16.05	1122144
2015-07-28	16.20	16.55	15.90	16.05	773654
2015-07-29	16.05	16.45	15.45	16.45	845254
2015-07-30	16.00	16.00	15.45	15.55	702457
2015-07-31	16.25	17.35	15.90	17.20	1109699
2015-08-03	17.20	17.60	16.55	16.85	604928
2015-08-04	16.95	17.20	16.30	16.55	835427
2015-08-05	16.70	16.85	15.88	16.00	604386
2015-08-06	16.15	16.50	15.75	16.20	812412
2015-08-07	16.20	16.85	16.10	16.60	1035914
2015-08-10	16.80	18.20	16.20	18.15	998314
2015-08-11	18.30	19.00	17.50	18.90	1303837
2015-08-12	19.50	20.35	19.15	20.30	1367372
2015-08-13	19.85	20.50	18.80	19.05	1181742
2015-08-14	19.90	20.55	19.50	19.60	1351773
2015-08-17	20.20	20.95	19.83	20.75	1253315
2015-08-18	20.50	21.15	20.20	20.95	865762
2015-08-19	19.50	19.95	18.00	19.40	1999825
2015-08-20	19.80	20.30	19.75	19.95	700648
2015-08-21	18.40	18.80	16.85	16.95	1758263
2015-08-24	15.95	17.05	15.50	15.65	1344918
2015-08-25	16.25	16.40	14.73	14.85	1504391
2015-08-26	14.75	14.80	13.60	14.40	1299468
2015-08-27	14.80	15.23	14.30	15.00	1659372
2015-08-28	15.05	15.68	14.80	15.30	1438687
2015-08-31	14.90	15.25	14.65	15.00	980467
2015-09-01	14.95	15.60	14.55	14.55	875897
2015-09-02	14.55	14.80	13.70	14.30	967123
2015-09-03	13.95	14.90	13.80	13.85	717738
2015-09-04	13.70	13.90	13.30	13.75	843509
2015-09-08	13.90	14.45	13.67	13.85	624903
2015-09-09	13.68	14.18	13.55	13.65	1131223
2015-09-10	13.85	14.05	13.30	13.35	775582
2015-09-11	13.30	13.70	12.25	13.70	1784035
2015-09-14	13.45	13.75	12.95	13.20	785748
2015-09-15	13.20	13.70	12.98	13.05	717029
2015-09-16	13.40	14.50	13.30	14.45	797417
2015-09-17	14.30	15.35	14.15	15.10	1384556
2015-09-18	15.50	16.05	14.85	15.85	3050854
2015-09-21	15.60	15.85	15.05	15.35	1034010
2015-09-22	15.00	15.00	14.40	14.70	976487
2015-09-23	14.95	15.10	14.35	14.45	574756
2015-09-24	14.85	16.00	14.65	16.00	1048987
2015-09-25	15.55	16.15	15.25	15.70	836572
2015-09-28	15.20	15.25	14.50	14.55	621564
2015-09-29	14.70	15.85	14.60	15.05	881314
2015-09-30	14.85	16.10	14.70	16.10	1155013
2015-10-01	16.30	16.50	15.10	15.25	855366
2015-10-02	15.85	17.10	15.58	16.95	1672953
2015-10-05	17.20	18.70	17.03	18.25	1736723
2015-10-06	18.75	19.55	18.45	19.15	1653640
2015-10-07	19.30	19.55	18.60	19.35	1381289
2015-10-08	18.80	20.10	18.60	18.70	1431517
2015-10-09	19.75	19.95	19.00	19.75	1386732
2015-10-12	20.15	20.20	18.25	18.40	922177
2015-10-13	18.50	19.25	18.15	18.75	703496
2015-10-14	19.25	20.25	19.00	20.10	1237301
2015-10-15	19.85	20.70	19.70	20.55	1200665
2015-10-16	20.40	20.73	19.75	19.85	1117808
2015-10-19	19.65	20.25	18.60	18.70	895460
2015-10-20	19.00	20.10	18.95	19.90	902276
2015-10-21	19.55	19.60	18.85	19.10	620483
2015-10-22	19.15	19.73	19.00	19.60	752403
2015-10-23	19.85	20.70	19.20	20.45	1027209
2015-10-26	20.40	20.55	19.55	19.65	716787
2015-10-27	19.50	20.05	19.30	20.00	497447
2015-10-28	20.30	20.90	18.55	19.30	1109470
2015-10-29	19.00	19.25	18.20	18.50	880238
2015-10-30	18.55	18.90	17.45	17.50	958548
2015-11-02	17.10	18.75	17.00	18.40	973078
2015-11-03	18.20	18.45	17.75	17.90	973011
2015-11-04	18.00	18.00	16.95	17.00	937996
2015-11-05	16.95	17.00	16.00	16.65	1211449
2015-11-06	15.95	16.80	15.70	16.20	912173
2015-11-09	16.10	17.00	15.65	16.85	1151877
2015-11-10	16.50	16.95	15.85	16.10	902139
2015-11-11	16.15	16.60	16.05	16.50	626268
2015-11-12	16.15	16.80	15.75	16.00	542867
2015-11-13	15.95	16.30	15.83	15.95	640086
2015-11-16	16.15	16.25	15.93	16.05	533716
2015-11-17	15.95	16.05	15.03	15.20	717938
2015-11-18	15.25	16.15	15.00	16.00	941260
2015-11-19	16.30	16.50	16.00	16.25	505723
2015-11-20	16.35	16.50	15.00	15.25	586633
2015-11-23	15.15	15.40	15.00	15.15	359259
2015-11-24	15.50	15.70	15.10	15.45	737848
2015-11-25	15.30	15.65	15.10	15.45	632243
2015-11-27	15.10	15.36	14.80	14.85	232475
2015-11-30	14.85	15.35	14.77	15.30	789373
2015-12-01	15.35	15.75	14.95	15.60	660704
2015-12-02	15.20	15.75	14.90	15.60	658650
2015-12-03	15.80	16.00	15.35	15.65	506948
2015-12-04	15.85	16.35	15.80	16.30	693162
2015-12-07	16.10	16.30	15.10	15.35	755066
2015-12-08	15.40	15.50	14.85	15.00	738903
2015-12-09	15.35	15.80	15.00	15.25	526569
2015-12-10	15.10	15.50	14.85	15.15	405728
2015-12-11	15.00	15.70	14.90	15.40	743566
2015-12-14	15.35	15.35	14.45	14.55	708726
2015-12-15	14.75	14.90	14.33	14.55	437543
2015-12-16	14.90	15.18	14.15	14.85	926477
2015-12-17	14.20	14.50	13.85	14.20	575644
2015-12-18	14.45	15.60	14.25	15.20	1429357
2015-12-21	15.55	16.03	15.15	15.85	688200
2015-12-22	15.80	16.25	15.55	15.60	473975
2015-12-23	15.70	16.10	15.60	15.70	456624
2015-12-24	15.85	16.25	15.75	16.15	200828
2015-12-28	15.90	15.90	15.05	15.20	381873
2015-12-29	15.40	15.65	15.15	15.45	481524
2015-12-30	15.25	15.25	14.80	15.00	473149
2015-12-31	14.95	15.20	14.55	14.85	701132
2016-01-04	15.15	15.50	14.65	15.40	885376
2016-01-05	15.45	15.60	14.95	15.00	567929
2016-01-06	15.30	15.50	15.15	15.40	640455
2016-01-07	15.65	16.75	15.55	16.40	805150
2016-01-08	15.95	16.50	15.68	16.25	692412
2016-01-11	16.55	16.55	14.85	15.35	670260
2016-01-12	12.80	13.00	11.60	12.40	2257153
2016-01-13	12.55	13.00	12.50	12.60	853278
2016-01-14	12.60	12.65	11.80	12.05	874228
2016-01-15	12.40	12.45	11.08	11.40	1144057
2016-01-19	11.55	11.70	10.35	10.65	1032489
2016-01-20	10.90	11.00	10.40	10.60	1437066
2016-01-21	10.50	10.95	10.10	10.80	1211731
2016-01-22	10.80	11.58	10.67	11.40	728937
2016-01-25	10.90	11.00	9.35	10.50	1804691
2016-01-26	10.65	11.55	10.35	11.15	846693
2016-01-27	11.10	11.50	10.65	11.50	773058
2016-01-28	11.30	11.45	10.97	11.10	559484
2016-01-29	11.15	11.50	11.05	11.20	565860
2016-02-01	11.40	12.08	11.20	11.60	712705
2016-02-02	11.50	11.55	11.05	11.40	404341
2016-02-03	11.45	12.45	11.40	12.35	990909
2016-02-04	12.70	14.10	12.70	13.50	1321456
2016-02-05	13.15	14.35	12.80	14.30	992338
2016-02-08	15.20	15.40	13.55	13.80	1667367
2016-02-09	14.05	14.08	13.00	13.10	1304316
2016-02-10	13.10	13.53	12.45	13.35	1276118
2016-02-11	14.90	15.60	14.28	15.15	1785327
2016-02-12	14.80	15.85	14.70	15.65	761132
2016-02-16	14.75	15.20	13.80	14.15	1265586
2016-02-17	14.50	14.60	13.55	13.95	1074472
2016-02-18	13.65	15.15	13.65	15.00	1348435
2016-02-19	14.75	15.20	14.40	14.60	1013136
2016-02-22	14.30	14.65	14.00	14.45	820701
2016-02-23	14.75	14.83	14.30	14.55	732925
2016-02-24	14.90	15.15	14.10	14.20	934105
2016-02-25	14.20	15.05	14.05	14.85	714176
2016-02-26	14.65	15.40	14.43	14.55	661540
2016-02-29	14.85	15.00	14.60	15.00	524378
2016-03-01	15.20	15.30	14.10	14.25	931346
2016-03-02	14.40	14.75	14.20	14.75	754990
2016-03-03	14.75	16.20	14.75	16.20	1352898
2016-03-04	16.30	17.80	16.15	17.35	2999267
2016-03-07	17.75	18.60	17.70	18.35	1652531
2016-03-08	18.35	18.60	17.05	17.35	1468331
2016-03-09	16.85	17.25	16.25	16.90	1064158
2016-03-10	17.10	18.38	17.00	18.10	1960534
2016-03-11	18.05	18.16	16.65	16.90	1953079
2016-03-14	16.90	17.15	16.05	16.10	1376992
2016-03-15	15.95	16.50	15.60	16.30	1054824
2016-03-16	16.25	17.85	15.80	17.80	1525603
2016-03-17	18.15	18.25	16.70	16.95	1725237
2016-03-18	16.80	17.50	16.65	17.10	3043523
2016-03-21	17.15	17.55	16.70	16.90	954165
2016-03-22	17.55	17.70	16.75	16.85	1392918
2016-03-23	16.20	16.55	15.70	15.70	1117406
2016-03-24	15.30	15.80	14.80	15.25	1149064
2016-03-28	15.50	15.60	14.90	15.10	937813
2016-03-29	15.35	15.90	14.90	15.80	1316344
2016-03-30	15.65	15.85	15.15	15.65	1051873
2016-03-31	15.90	16.10	15.70	15.80	1350976
2016-04-01	15.35	15.65	15.00	15.65	599866
2016-04-04	15.65	15.70	15.05	15.10	697593
2016-04-05	15.40	15.60	15.00	15.35	688792
2016-04-06	15.15	15.55	15.05	15.55	820966
2016-04-07	15.80	16.20	15.65	16.05	1201023
2016-04-08	16.55	17.55	16.40	17.00	2365930
2016-04-11	17.65	18.73	17.60	18.20	1932946
2016-04-12	18.60	19.15	17.95	18.80	1593479
2016-04-13	18.50	19.20	18.10	18.30	1115373
2016-04-14	18.25	18.35	17.35	17.85	799080
2016-04-15	17.95	18.60	17.50	18.40	1034633
2016-04-18	18.80	18.95	18.45	18.65	928573
2016-04-19	19.40	19.55	18.90	19.40	1380731
2016-04-20	19.40	19.90	18.70	18.95	1321422
2016-04-21	19.50	19.70	18.95	19.05	1386419
2016-04-22	18.90	19.68	18.80	19.00	1312949
2016-04-25	18.95	19.25	18.40	18.95	1226306
2016-04-26	19.25	19.60	18.65	19.30	965933
2016-04-27	19.55	19.75	18.90	19.40	970541
2016-04-28	19.60	20.50	19.30	20.20	1113866
2016-04-29	20.80	21.35	20.60	21.05	1592330
2016-05-02	21.45	21.45	20.30	20.85	1289440
2016-05-03	20.85	20.90	19.50	19.75	1634086
2016-05-04	19.40	19.95	18.50	18.55	1090680
2016-05-05	18.95	19.65	18.75	19.40	1254116
2016-05-06	19.90	21.00	19.72	20.55	1541854
2016-05-09	20.75	21.85	20.70	21.00	2432298
2016-05-10	21.45	23.15	20.95	22.80	1852312
2016-05-11	23.55	24.50	23.35	24.00	2564830
2016-05-12	23.70	24.65	23.20	23.65	2187865
2016-05-13	23.75	25.25	23.45	24.35	1676066
2016-05-16	25.50	25.80	24.60	24.60	1526205
2016-05-17	24.30	25.80	24.00	25.35	1343168
2016-05-18	25.30	25.45	22.60	22.80	1828162
2016-05-19	21.95	22.80	21.65	22.70	1260110
2016-05-20	23.05	23.20	22.05	22.55	2302828
2016-05-23	22.10	22.65	21.50	22.10	903042
2016-05-24	21.20	21.98	21.20	21.30	1308284
2016-05-25	20.95	22.50	20.65	22.25	1952530
2016-05-26	22.70	23.20	21.55	22.00	1159021
2016-05-27	21.70	21.93	20.70	21.15	1339525
2016-05-31	20.90	22.00	20.80	21.20	1126938
2016-06-01	21.25	21.88	20.85	21.30	976546
2016-06-02	21.25	21.95	20.80	21.45	1268016
2016-06-03	22.90	23.65	22.80	23.35	2249002
2016-06-06	23.70	24.00	23.05	23.80	1141728
2016-06-07	23.75	24.08	23.15	23.20	1209691
2016-06-08	24.15	24.55	23.30	23.40	1718751
2016-06-09	23.35	23.40	22.70	23.10	1628111
2016-06-10	23.35	23.79	22.20	22.30	1462451
2016-06-13	22.95	23.38	21.85	22.25	1440158
2016-06-14	22.40	22.50	20.60	20.85	2305228
2016-06-15	20.85	21.80	20.60	21.60	1758855
2016-06-16	22.40	22.50	20.63	20.85	1584022
2016-06-17	21.15	21.35	20.10	20.85	6565305
2016-06-20	20.40	21.50	20.15	21.10	1061608
2016-06-21	20.75	20.95	20.30	20.55	854147
2016-06-22	20.75	21.55	20.28	21.50	1444118
2016-06-23	21.40	21.53	20.93	21.00	975809
2016-06-24	23.00	23.15	21.42	22.00	2010488
2016-06-27	22.75	22.80	21.30	22.35	2172958
2016-06-28	21.90	22.38	21.50	21.55	1327669
2016-06-29	21.95	22.85	21.73	22.50	1263801
2016-06-30	22.75	22.75	21.92	22.50	976148
2016-07-01	22.95	23.70	22.85	23.55	1097398
2016-07-05	24.45	24.85	23.70	24.30	1693002
2016-07-06	24.90	25.35	24.35	25.20	1816656
2016-07-07	25.00	25.05	24.00	24.05	1174595
2016-07-08	24.15	25.30	23.75	25.20	1114318
2016-07-11	24.80	25.65	24.55	25.15	1427324
2016-07-12	25.00	25.20	24.25	24.55	1190714
2016-07-13	24.95	25.10	24.35	24.80	882210
2016-07-14	24.20	24.65	24.05	24.50	834339
2016-07-15	24.20	25.00	24.10	24.25	1036303
2016-07-18	24.15	24.40	23.68	24.30	976046
2016-07-19	24.10	24.40	23.35	23.45	783275
2016-07-20	22.70	22.85	21.40	21.60	1382815
2016-07-21	21.70	22.70	21.60	22.20	975593
2016-07-22	21.50	22.10	21.25	21.60	1072848
2016-07-25	21.20	21.25	20.00	20.25	1193736
2016-07-26	20.55	20.78	20.15	20.50	760042
2016-07-27	20.95	21.65	20.15	21.45	1033421
2016-07-28	21.70	21.90	21.00	21.50	813680
2016-07-29	21.75	21.95	20.35	20.45	1752447
2016-08-01	20.50	20.70	20.15	20.45	1168977
2016-08-02	21.05	21.40	20.60	20.65	1400280
2016-08-03	20.65	20.75	19.95	20.25	1303231
2016-08-04	20.40	20.80	20.35	20.55	1104188
2016-08-05	20.10	20.20	19.65	19.95	1333121
2016-08-08	19.95	20.50	19.80	20.05	583183
2016-08-09	20.30	20.59	20.05	20.25	549807
2016-08-10	21.25	21.55	20.70	20.80	986489
2016-08-11	20.95	21.28	20.65	20.85	901024
2016-08-12	21.20	21.35	20.90	20.95	972628
2016-08-15	21.20	21.55	20.95	21.10	962593
2016-08-16	21.30	21.53	21.10	21.25	945637
2016-08-17	21.05	21.90	20.55	21.45	1708313
2016-08-18	21.60	21.70	20.80	21.35	1209514
2016-08-19	20.90	21.20	20.50	20.70	905510
2016-08-22	20.30	20.45	20.08	20.30	844944
2016-08-23	20.45	20.50	19.60	19.65	856661
2016-08-24	19.35	19.45	18.00	18.25	1572968
2016-08-25	17.90	18.50	17.65	17.85	1492222
2016-08-26	18.25	18.88	17.40	17.80	1871631
2016-08-29	17.60	17.80	17.45	17.80	758650
2016-08-30	17.65	17.85	16.90	17.05	951061
2016-08-31	16.95	17.05	16.00	16.10	1791722
2016-09-01	15.85	16.75	15.70	16.40	2600619
2016-09-02	17.15	17.20	16.30	17.05	2026098
2016-09-06	17.45	18.55	17.40	18.45	2100398
2016-09-07	18.60	19.05	17.85	18.70	1562083
2016-09-08	18.55	19.15	18.30	18.50	1223781
2016-09-09	18.30	18.30	17.45	17.50	1512518
2016-09-12	17.40	19.10	17.30	18.80	2010106
2016-09-13	18.75	18.80	17.63	18.15	1716400
2016-09-14	18.80	19.10	18.30	18.65	1970626
2016-09-15	19.00	19.25	18.15	19.10	1403798
2016-09-16	18.95	19.95	18.90	19.95	2404258
2016-09-19	20.30	20.38	19.70	19.80	1185587
2016-09-20	19.80	20.23	19.63	19.95	871797
2016-09-21	20.40	21.15	20.05	21.10	1951997
2016-09-22	21.50	21.68	20.80	21.25	1818637
2016-09-23	21.15	21.35	20.35	20.65	1171098
2016-09-26	20.80	20.90	20.05	20.15	804923
2016-09-27	19.85	19.98	19.15	19.50	1242432
2016-09-28	19.50	20.35	19.45	20.25	1537116
2016-09-29	20.15	20.35	19.80	20.10	681979
2016-09-30	20.40	20.65	19.58	19.65	737038
2016-10-03	19.65	19.85	18.70	18.95	1161599
2016-10-04	18.15	18.20	17.35	17.50	1693011
2016-10-05	17.85	18.00	17.00	17.65	1105986
2016-10-06	16.70	17.60	16.70	17.35	1267802
2016-10-07	17.90	18.25	16.95	17.15	1277486
2016-10-10	17.55	17.75	17.28	17.45	624139
2016-10-11	17.10	17.60	17.10	17.25	837501
2016-10-12	17.30	18.20	17.05	17.85	1445440
2016-10-13	18.15	18.85	17.55	18.10	924238
2016-10-14	17.80	18.20	17.40	17.45	869381
2016-10-17	17.65	17.73	17.30	17.55	540043
2016-10-18	17.90	18.05	17.60	18.05	680847
2016-10-19	18.25	18.93	18.25	18.60	1005498
2016-10-20	18.80	18.85	18.25	18.80	684610
2016-10-21	18.60	18.80	18.40	18.65	627284
2016-10-24	18.70	18.90	17.50	17.85	899038
2016-10-25	18.00	18.25	17.80	18.05	1094351
2016-10-26	18.05	18.05	16.60	17.05	1231853
2016-10-27	17.00	17.10	16.50	16.65	798837
2016-10-28	16.65	17.38	16.35	16.65	1239896
2016-10-31	16.85	16.85	15.50	15.80	2632062
2016-11-01	16.45	16.85	16.15	16.50	1577421
2016-11-02	17.00	17.50	16.18	16.55	2092059
2016-11-03	16.55	17.15	16.25	16.65	1162215
2016-11-04	16.70	16.95	15.90	16.40	1148976
2016-11-07	15.95	16.10	15.55	15.85	793509
2016-11-08	16.00	16.42	15.45	15.70	1079853
2016-11-09	16.80	16.90	15.25	15.75	1837486
2016-11-10	15.65	15.65	14.30	14.45	2011259
2016-11-11	14.40	14.65	13.08	13.30	2529333
2016-11-14	13.20	13.85	12.70	13.00	2733712
2016-11-15	13.20	14.35	13.10	14.35	1530650
2016-11-16	14.10	14.35	13.65	14.15	1683328
2016-11-17	14.35	14.55	13.35	13.75	1364660
2016-11-18	13.65	13.80	13.38	13.70	1090665
2016-11-21	14.00	14.25	13.85	14.10	812166
2016-11-22	14.25	14.34	13.85	14.10	1039021
2016-11-23	13.50	13.55	12.90	13.25	1400444
2016-11-25	13.45	13.55	13.05	13.30	835643
2016-11-28	13.65	13.95	13.10	13.90	1171064
2016-11-29	13.75	13.75	13.35	13.55	713089
2016-11-30	13.45	13.80	13.15	13.70	1036795
2016-12-01	13.65	14.10	13.35	13.75	995308
2016-12-02	13.90	14.50	13.85	14.45	1335394
2016-12-05	14.25	15.15	14.00	14.75	1265034
2016-12-06	14.75	15.42	14.60	15.15	1298497
2016-12-07	15.30	15.75	14.85	14.95	1385039
2016-12-08	14.95	15.18	14.75	15.10	978013
2016-12-09	15.00	15.15	14.50	14.60	1299406
2016-12-12	14.85	15.50	14.75	15.20	1019462
2016-12-13	15.25	15.30	14.65	14.95	951553
2016-12-14	15.05	15.30	14.10	14.15	1870324
2016-12-15	13.55	14.20	13.10	13.60	2686613
2016-12-16	13.75	14.30	13.40	13.75	2516781
2016-12-19	14.00	14.70	13.80	14.15	1901059
2016-12-20	13.95	14.90	13.75	14.80	1188485
2016-12-21	14.80	15.50	14.69	15.30	1415040
2016-12-22	15.20	15.55	14.80	15.00	963972
2016-12-23	14.95	15.25	14.95	15.25	501782
2016-12-27	15.45	15.65	15.25	15.65	675179
2016-12-28	15.60	16.05	15.45	16.00	933373
2016-12-29	16.25	17.05	16.00	16.90	1440436
2016-12-30	16.80	17.18	16.00	16.10	1422209
2017-01-03	16.25	16.88	16.20	16.70	1059044
2017-01-04	16.90	17.10	16.50	17.10	1127248
2017-01-05	17.45	18.15	17.40	17.95	1369280
2017-01-06	17.60	18.10	16.65	17.00	1613205
2017-01-09	17.10	17.20	16.58	16.75	1032757
2017-01-10	17.00	17.40	16.50	16.85	896610
2017-01-11	16.70	17.55	16.13	17.25	2007034
2017-01-12	17.75	17.80	16.35	16.65	1752856
2017-01-13	16.45	17.30	16.30	17.00	932303
2017-01-17	17.65	17.75	16.95	17.20	1346252
2017-01-18	17.15	17.40	16.38	16.75	1423781
2017-01-19	16.50	16.93	16.30	16.70	900114
2017-01-20	16.75	17.45	16.60	17.30	857664
2017-01-23	17.55	17.70	17.25	17.65	701186
2017-01-24	17.70	17.90	17.35	17.85	1155405
2017-01-25	17.50	17.75	17.15	17.55	888127
2017-01-26	17.25	17.35	16.75	16.80	1054169
2017-01-27	16.80	17.20	16.70	17.15	541920
2017-01-30	17.25	17.45	16.88	17.00	608457
2017-01-31	17.50	17.70	17.15	17.65	1168346
2017-02-01	17.55	18.00	17.25	17.70	1134674
2017-02-02	18.15	18.25	17.65	18.00	813244
2017-02-03	17.90	18.25	17.80	18.00	605408
2017-02-06	18.30	19.00	17.98	18.95	1004641
2017-02-07	18.80	19.35	18.68	18.85	977373
2017-02-08	19.15	19.55	18.95	19.25	1433576
2017-02-09	19.25	19.45	18.55	18.65	773631
2017-02-10	18.35	19.00	18.25	18.95	1002279
2017-02-13	18.70	18.80	18.28	18.40	949012
2017-02-14	18.75	18.80	18.10	18.60	833892
2017-02-15	18.25	18.90	18.15	18.40	935179
2017-02-16	18.45	19.15	18.45	19.00	715389
2017-02-17	19.00	19.10	18.30	18.30	794277
2017-02-21	18.10	18.28	17.83	18.15	684910
2017-02-22	18.10	18.38	17.60	18.25	985772
2017-02-23	18.55	18.63	17.95	18.05	974445
2017-02-24	18.30	18.35	16.10	16.10	1880281
2017-02-27	16.40	17.15	15.70	15.80	1297490
2017-02-28	15.95	16.35	15.25	15.30	1643521
2017-03-01	15.15	15.70	14.95	15.40	1147388
2017-03-02	15.15	15.40	14.40	14.37	1332079
2017-03-03	14.65	14.85	14.25	14.75	1045773
2017-03-06	14.75	14.75	13.80	14.30	1237561
2017-03-07	14.25	14.55	13.80	13.85	933273
2017-03-08	13.75	14.45	13.70	14.30	1344357
2017-03-09	14.25	14.45	14.00	14.30	1365780
2017-03-10	14.40	15.00	14.05	14.90	952490
2017-03-13	15.00	15.15	14.70	14.90	881894
2017-03-14	14.80	15.20	14.05	14.25	888308
2017-03-15	14.30	15.65	14.20	15.55	1520289
2017-03-16	15.95	16.05	15.45	15.45	982576
2017-03-17	15.50	15.75	15.15	15.50	1482102
2017-03-20	15.50	15.63	15.05	15.40	881958
2017-03-21	15.45	16.10	15.15	15.85	1212853
2017-03-22	15.85	16.03	15.55	15.75	619030
2017-03-23	15.80	15.90	15.38	15.85	847871
2017-03-24	15.70	16.00	15.65	15.70	439377
2017-03-27	15.95	16.50	15.75	16.25	733787
2017-03-28	16.35	16.45	15.65	15.80	849103
2017-03-29	16.55	17.70	16.35	17.40	1711335
2017-03-30	17.40	17.70	17.25	17.40	884945
2017-03-31	17.50	17.70	17.00	17.05	1091176
2017-04-03	17.05	17.38	17.00	17.20	860971
2017-04-04	17.20	17.40	17.03	17.20	586414
2017-04-05	17.10	17.30	16.60	17.10	1153065
2017-04-06	17.20	17.55	17.15	17.25	735335
2017-04-07	17.63	18.05	17.15	17.35	1006140
2017-04-10	17.25	17.50	17.05	17.40	609629
2017-04-11	17.65	18.10	17.47	17.80	766772
2017-04-12	17.75	18.00	17.30	17.75	1078967
2017-04-13	18.15	18.90	18.05	18.45	2301994
2017-04-17	18.60	18.75	18.35	18.45	798705
2017-04-18	18.20	18.65	17.95	18.60	1053719
2017-04-19	18.30	18.43	17.83	18.10	2241311
2017-04-20	17.95	18.30	17.80	18.00	1151379
2017-04-21	17.95	18.05	17.65	18.00	1225789
2017-04-24	17.40	18.00	17.25	17.80	1086643
2017-04-25	17.45	17.63	16.80	17.00	1470352
2017-04-26	16.80	17.50	16.55	17.50	1585097
2017-04-27	17.40	17.50	16.61	16.90	1433756
2017-04-28	16.75	18.40	16.60	18.30	1540251
2017-05-01	18.10	18.40	16.95	17.10	1412079
2017-05-02	17.10	17.40	16.95	17.30	1354290
2017-05-03	17.25	18.00	17.10	17.40	1799842
2017-05-04	17.15	17.15	16.50	16.60	1070038
2017-05-05	16.65	17.25	16.55	17.10	1199058
2017-05-08	17.10	18.00	17.10	17.75	1603264
2017-05-09	17.60	17.85	17.35	17.75	1072621
2017-05-10	18.00	18.25	17.85	18.00	1040152
2017-05-11	18.00	18.45	17.90	18.35	1251505
2017-05-12	18.55	18.80	18.00	18.30	1081716
2017-05-15	17.80	17.85	16.45	17.00	2370585
2017-05-16	17.00	17.00	16.55	16.90	1625602
2017-05-17	17.25	17.25	16.35	16.65	3130184
2017-05-18	16.45	17.10	16.40	16.85	3940076
2017-05-19	16.90	17.40	16.73	17.30	2659910
2017-05-22	17.40	18.30	17.40	18.05	1305529
2017-05-23	17.65	17.75	16.90	17.00	2263856
2017-05-24	16.90	17.30	16.65	17.20	1496442
2017-05-25	17.15	17.30	16.90	17.15	857072
2017-05-26	17.40	17.40	16.70	16.75	1154284
2017-05-30	16.20	16.35	15.85	15.95	1404925
2017-05-31	15.95	16.05	14.90	15.25	2774624
2017-06-01	15.15	15.70	15.00	15.30	837666
2017-06-02	15.75	15.75	15.00	15.15	935416
2017-06-05	15.20	15.25	14.85	15.10	793704
2017-06-06	15.45	16.15	15.40	16.15	1862813
2017-06-07	15.85	16.20	15.48	15.80	1273663
2017-06-08	15.35	15.50	14.10	14.30	2693687
2017-06-09	14.20	14.70	14.10	14.50	1203392
2017-06-12	14.50	14.50	13.15	13.60	3786762
2017-06-13	13.75	14.15	13.50	14.05	1797870
2017-06-14	14.35	14.63	13.40	13.45	1957302
2017-06-15	13.15	13.60	13.05	13.35	2305670
2017-06-16	13.35	13.90	13.25	13.75	10061167
2017-06-19	13.45	14.20	13.40	13.95	1672924
2017-06-20	13.95	14.05	13.60	13.75	777700
2017-06-21	13.80	13.95	13.68	13.85	698237
2017-06-22	14.10	14.20	13.85	14.05	721794
2017-06-23	14.15	14.60	13.98	14.55	1120752
2017-06-26	14.30	14.45	14.20	14.45	566703
2017-06-27	14.55	14.65	14.05	14.10	738117
2017-06-28	13.65	13.75	13.30	13.35	1867071
2017-06-29	13.10	13.25	12.70	12.90	1295504
2017-06-30	12.70	13.25	12.50	13.20	1541606
2017-07-03	13.00	13.15	12.80	12.85	606244
2017-07-05	13.05	13.05	12.50	12.85	1252188
2017-07-06	12.80	12.95	12.65	12.80	763194
2017-07-07	12.65	12.75	12.05	12.10	1421804
2017-07-10	12.20	12.35	12.05	12.15	1979327
2017-07-11	12.10	12.25	11.90	12.15	1276513
2017-07-12	12.20	12.40	12.10	12.15	968009
2017-07-13	12.20	12.35	11.90	12.05	806164
2017-07-14	12.33	12.40	12.00	12.05	965699
2017-07-17	12.10	12.40	12.10	12.25	750765
2017-07-18	12.40	12.50	12.25	12.40	598698
2017-07-19	12.35	12.55	12.25	12.45	612227
2017-07-20	12.35	12.75	12.35	12.70	918855
2017-07-21	12.85	13.00	12.40	12.50	893549
2017-07-24	12.50	12.65	12.20	12.20	614466
2017-07-25	12.20	12.45	12.10	12.10	697241
2017-07-26	12.10	12.45	11.95	12.35	1525454
2017-07-27	12.40	12.40	11.95	12.00	1056470
2017-07-28	11.75	12.05	11.15	11.30	1853186
2017-07-31	10.35	10.65	10.25	10.60	1982819
2017-08-01	10.50	10.55	10.15	10.40	1445114
2017-08-02	10.50	10.50	9.90	9.95	1624582
2017-08-03	9.90	10.00	9.18	9.25	2160871
2017-08-04	9.35	9.50	8.85	9.15	1870788
2017-08-07	9.40	10.10	9.25	9.65	1295005
2017-08-08	9.80	9.83	9.25	9.50	1036561
2017-08-09	9.75	10.00	9.60	9.60	1346037
2017-08-10	9.75	9.80	9.55	9.65	1029968
2017-08-11	9.70	10.10	9.58	10.00	1051332
2017-08-14	10.10	10.10	9.50	9.55	871033
2017-08-15	9.45	9.65	9.35	9.40	1065709
2017-08-16	9.35	9.60	9.15	9.45	967061
2017-08-17	9.65	9.70	9.25	9.35	709273
2017-08-18	9.55	9.60	9.30	9.50	950181
2017-08-21	9.55	9.65	9.40	9.55	755882
2017-08-22	9.55	9.60	9.45	9.45	567371
2017-08-23	9.55	9.58	9.40	9.55	421595
2017-08-24	9.55	9.70	9.45	9.65	572387
2017-08-25	9.75	9.80	9.45	9.80	834892
2017-08-28	9.95	10.35	9.90	10.35	1089135
2017-08-29	10.70	10.70	10.05	10.15	1483517
2017-08-30	10.10	10.25	9.85	9.95	778881
2017-08-31	10.00	10.30	9.85	10.30	691398
2017-09-01	10.40	10.45	10.15	10.40	575424
2017-09-05	10.50	10.60	10.35	10.50	1332385
2017-09-06	10.50	10.65	10.25	10.30	1008637
2017-09-07	10.45	10.60	10.30	10.55	626506
2017-09-08	10.55	10.60	10.25	10.30	670986
2017-09-11	9.70	9.95	9.50	9.65	1200839
2017-09-12	9.55	9.95	9.35	9.85	1110949
2017-09-13	10.50	12.18	10.40	11.45	4782804
2017-09-14	11.60	11.95	11.40	11.90	1803767
2017-09-15	12.10	12.20	11.45	11.60	3885758
2017-09-18	11.50	11.70	11.45	11.60	2837769
2017-09-19	11.60	11.75	10.85	11.25	2125359
2017-09-20	11.25	11.60	11.00	11.05	2284709
2017-09-21	11.40	11.55	11.11	11.20	1494371
2017-09-22	11.35	11.45	11.20	11.30	669512
2017-09-25	11.35	11.80	11.30	11.75	996774
2017-09-26	11.65	11.70	11.25	11.30	709429
2017-09-27	11.15	11.24	10.90	11.10	1445864
2017-09-28	11.15	11.50	11.10	11.50	2145379
2017-09-29	11.35	11.40	10.95	11.00	1577321
2017-10-02	10.95	11.10	10.90	10.95	1044125
2017-10-03	11.00	11.05	10.85	11.05	1006317
2017-10-04	11.05	11.30	10.85	11.25	1119732
2017-10-05	11.25	11.35	11.00	11.10	768934
2017-10-06	11.00	11.40	10.90	11.30	592925
2017-10-09	11.35	11.75	11.35	11.75	9414483
2017-10-10	11.55	11.65	11.17	11.35	1068457
2017-10-11	11.45	11.45	10.90	11.30	738315
2017-10-12	11.25	11.35	11.05	11.25	882941
2017-10-13	11.30	11.35	11.10	11.30	426054
2017-10-16	11.20	11.30	10.85	10.90	773805
2017-10-17	10.75	11.10	10.70	11.00	571761
2017-10-18	10.90	11.05	10.65	10.65	1279444
2017-10-19	10.75	11.00	10.70	10.90	1170603
2017-10-20	10.80	10.95	10.65	10.85	674681
2017-10-23	9.45	9.45	7.75	7.75	7419527
2017-10-24	8.10	8.15	7.40	7.40	3651058
2017-10-25	7.50	7.55	6.45	6.50	4629477
2017-10-26	6.65	6.75	6.20	6.55	2427521
2017-10-27	6.60	6.83	6.30	6.45	2466792
2017-10-30	6.65	6.85	6.45	6.80	1779932
2017-10-31	6.50	6.60	6.10	6.25	4341451
2017-11-01	6.40	6.40	6.20	6.25	1448954
2017-11-02	6.25	6.35	6.10	6.25	2099062
2017-11-03	6.30	6.30	6.10	6.25	1073411
2017-11-06	6.20	6.40	6.10	6.30	1006755
2017-11-07	6.20	6.25	6.00	6.10	1050104
2017-11-08	6.15	6.20	5.95	6.05	1042123
2017-11-09	5.95	6.40	5.85	6.40	1282681
2017-11-10	6.45	6.45	6.00	6.05	1032294
2017-11-13	6.00	6.10	5.80	5.85	1372128
2017-11-14	5.95	5.95	5.75	5.85	743090
2017-11-15	5.95	6.00	5.65	5.75	1265991
2017-11-16	5.75	6.05	5.73	6.00	1200581
2017-11-17	6.05	6.40	6.05	6.30	1966663
2017-11-20	6.25	6.35	6.05	6.10	1002390
2017-11-21	6.10	6.20	5.90	5.90	887613
2017-11-22	6.00	6.25	5.93	6.25	1102161
2017-11-24	6.25	6.30	6.10	6.15	504051
2017-11-27	6.30	6.30	5.90	5.90	918192
2017-11-28	6.00	6.05	5.85	5.95	743518
2017-11-29	5.90	5.95	5.70	5.75	1107738
2017-11-30	5.70	5.85	5.65	5.65	1041689
2017-12-01	5.70	5.95	5.60	5.80	1110445
2017-12-04	5.80	5.80	5.70	5.75	560606
2017-12-05	5.70	5.80	5.55	5.60	1122962
2017-12-06	5.65	5.70	5.50	5.60	857626
2017-12-07	5.55	5.85	5.50	5.80	1199111
2017-12-08	5.75	6.15	5.70	5.80	1784967
2017-12-11	5.85	6.25	5.80	6.20	2632622
2017-12-12	6.20	6.25	6.00	6.05	1179325
2017-12-13	6.05	6.44	6.00	6.30	2365064
2017-12-14	6.35	6.43	6.20	6.35	1180879
2017-12-15	6.40	6.45	6.15	6.45	6677541
2017-12-18	6.40	6.55	6.20	6.30	1630393
2017-12-19	6.25	6.40	6.20	6.30	899181
2017-12-20	6.25	6.40	6.15	6.35	1064681
2017-12-21	6.35	6.40	6.20	6.30	1050124
2017-12-22	6.30	6.70	6.25	6.70	1322631
2017-12-26	6.75	7.33	6.73	7.05	2138859
2017-12-27	7.05	7.20	6.90	7.10	1536887
2017-12-28	7.20	7.25	6.75	7.20	1842238
2017-12-29	7.25	7.35	7.00	7.15	1812470
2018-01-02	7.30	7.30	7.05	7.20	1867335
2018-01-03	7.25	7.25	6.80	6.95	1908467
2018-01-04	7.00	7.05	6.85	7.05	1217896
2018-01-05	7.00	7.15	6.85	7.05	1302781
2018-01-08	7.05	7.05	6.50	6.60	3133936
2018-01-09	6.60	6.60	6.25	6.30	2267939
2018-01-10	6.35	6.50	6.25	6.35	1672706
2018-01-11	6.35	6.50	6.25	6.35	1580587
2018-01-12	6.50	6.55	6.40	6.45	2212028
2018-01-16	6.50	6.75	6.45	6.75	1679813
2018-01-17	7.00	7.00	6.65	6.80	2496085
2018-01-18	6.85	6.90	6.60	6.65	1337420
2018-01-19	6.75	6.80	6.65	6.70	838658
2018-01-22	6.65	6.75	6.55	6.70	752067
2018-01-23	6.70	7.05	6.65	7.05	1641539
2018-01-24	7.20	7.35	6.98	7.15	2025377
2018-01-25	7.20	7.20	6.80	6.85	2626479
2018-01-26	6.90	7.10	6.63	6.75	1439188
2018-01-29	6.70	6.70	6.35	6.35	1647967
2018-01-30	6.45	6.50	6.25	6.25	2108072
2018-01-31	6.35	6.65	6.25	6.50	2092309
2018-02-01	6.55	6.55	6.35	6.50	1312632
2018-02-02	6.35	6.40	6.05	6.10	2493557
2018-02-05	6.10	6.25	6.05	6.15	2052131
2018-02-06	6.05	6.25	5.90	5.95	2390460
2018-02-07	6.00	6.20	5.95	6.05	2137986
2018-02-08	6.10	6.40	6.05	6.15	2782949
2018-02-09	6.15	6.20	5.65	5.70	2998213
2018-02-12	5.80	6.05	5.75	5.80	2608883
2018-02-13	5.85	5.90	5.55	5.65	2528722
2018-02-14	5.65	6.00	5.55	5.80	4217415
2018-02-15	5.85	5.95	5.65	5.80	3076259
2018-02-16	5.75	5.90	5.55	5.60	2217012
2018-02-20	5.65	5.65	5.40	5.45	1539569
2018-02-21	5.50	5.70	5.45	5.50	2105722
2018-02-22	5.50	5.70	5.45	5.45	1889050
2018-02-23	5.45	5.50	5.40	5.40	1113863
2018-02-26	5.45	5.58	5.40	5.55	981568
2018-02-27	5.55	5.55	5.30	5.30	1177630
2018-02-28	5.35	5.50	5.30	5.30	1347871
2018-03-01	5.25	5.60	5.25	5.45	2192404
2018-03-02	5.60	5.65	5.35	5.50	2117580
2018-03-05	5.55	5.75	5.45	5.70	1472503
2018-03-06	5.85	5.90	5.70	5.70	1176429
2018-03-07	5.75	5.80	5.45	5.50	1145999
2018-03-08	5.50	5.50	5.35	5.40	1824893
2018-03-09	5.45	5.65	5.40	5.55	2326772
2018-03-12	5.60	5.65	5.45	5.55	1588379
2018-03-13	5.55	5.65	5.40	5.40	1769949
2018-03-14	5.40	5.55	5.35	5.45	1728532
2018-03-15	5.40	5.45	5.25	5.45	2715609
2018-03-16	5.40	5.50	5.30	5.35	6211948
2018-03-19	5.40	5.50	5.30	5.30	1975541
2018-03-20	5.30	5.35	5.15	5.15	1806366
2018-03-21	5.25	5.30	5.10	5.20	2922865
2018-03-22	4.94	5.05	4.58	4.60	4670822
2018-03-23	4.84	4.90	4.48	4.50	2472090
2018-03-26	4.65	4.65	4.25	4.34	3037297
2018-03-27	4.30	4.34	4.01	4.18	3567687
2018-03-28	4.15	4.28	4.05	4.07	1713540
2018-03-29	4.18	4.23	4.06	4.20	1938391
2018-04-02	4.24	4.30	4.10	4.14	2523543
2018-04-03	4.18	4.58	4.13	4.54	3091375
2018-04-04	5.00	5.10	4.53	4.65	3525202
2018-04-05	4.70	4.84	4.60	4.77	2274000
2018-04-06	4.81	4.93	4.75	4.88	2814276
2018-04-09	4.95	5.00	4.82	4.84	3610608
2018-04-10	4.95	4.96	4.76	4.92	2876224
2018-04-11	5.00	5.15	4.95	5.05	1705902
2018-04-12	5.00	5.05	4.85	4.92	4743932
2018-04-13	4.80	4.90	4.64	4.71	4548020
2018-04-16	4.75	4.90	4.68	4.86	5473129
2018-04-17	4.85	4.93	4.71	4.89	3262761
2018-04-18	4.93	5.05	4.85	4.95	1823135
2018-04-19	4.99	5.05	4.81	4.89	1955803
2018-04-20	4.86	4.92	4.75	4.90	1957585
2018-04-23	4.85	4.85	4.65	4.75	3168933
2018-04-24	4.74	4.75	4.66	4.70	1058787
2018-04-25	4.70	4.80	4.65	4.77	2010863
2018-04-26	4.80	4.83	4.68	4.71	1291324
2018-04-27	4.66	4.79	4.50	4.78	2220690
2018-04-30	4.67	4.80	4.65	4.75	1311892
2018-05-01	4.70	4.78	4.63	4.65	2459143
2018-05-02	4.65	5.10	4.65	5.10	3176825
2018-05-03	5.10	5.20	4.80	4.85	1522352
2018-05-04	4.87	5.10	4.86	5.05	732586
2018-05-07	5.05	5.10	4.91	4.92	683008
2018-05-08	4.92	5.05	4.82	4.90	1104960
2018-05-09	4.98	4.99	4.78	4.85	1703322
2018-05-10	4.89	4.89	4.78	4.80	709406
2018-05-11	4.77	4.82	4.72	4.75	940521
2018-05-14	4.75	4.84	4.73	4.77	642353
2018-05-15	4.75	4.85	4.66	4.75	623518
2018-05-16	4.75	4.81	4.75	4.77	424529
2018-05-17	4.80	4.94	4.76	4.90	757944
2018-05-18	5.00	5.10	4.95	5.00	1456408
2018-05-21	4.98	5.05	4.75	4.75	1363407
2018-05-22	4.93	5.60	4.89	5.55	2113200
2018-05-23	5.55	5.95	5.55	5.75	2143361
2018-05-24	5.90	6.05	5.70	5.75	1620376
2018-05-25	5.80	5.80	5.60	5.65	716735
2018-05-29	5.60	5.70	5.55	5.60	714515
2018-05-30	5.60	5.80	5.55	5.70	893065
2018-05-31	5.75	5.80	5.60	5.60	505361
2018-06-01	5.65	5.70	5.45	5.55	799467
2018-06-04	5.55	5.60	5.45	5.45	497270
2018-06-05	5.50	5.80	5.40	5.75	946409
2018-06-06	5.75	5.85	5.55	5.65	815071
2018-06-07	5.70	5.75	5.60	5.65	477538
2018-06-08	5.70	5.75	5.60	5.65	412278
2018-06-11	5.70	5.90	5.65	5.80	990513
2018-06-12	5.75	5.85	5.60	5.70	605386
2018-06-13	5.70	5.90	5.60	5.80	691531
2018-06-14	5.85	5.90	5.80	5.85	661036
2018-06-15	5.75	5.85	5.70	5.80	1783451
2018-06-18	5.80	5.85	5.75	5.75	306352
2018-06-19	5.65	5.75	5.60	5.70	585632
2018-06-20	5.75	5.80	5.60	5.60	418691
2018-06-21	5.65	5.67	5.45	5.60	576073
2018-06-22	5.60	5.65	5.45	5.55	443825
2018-06-25	5.50	5.55	5.40	5.40	510030
2018-06-26	5.45	5.45	5.20	5.30	508250
2018-06-27	5.25	5.30	4.72	4.80	2129734
2018-06-28	4.89	4.90	4.73	4.90	1087034
2018-06-29	4.91	5.00	4.85	4.97	412992
2018-07-02	4.95	4.95	4.82	4.90	378848
2018-07-03	5.00	5.10	4.95	5.10	393900
2018-07-05	5.10	5.20	5.00	5.20	640568
2018-07-06	5.20	5.30	5.12	5.25	449746
2018-07-09	5.30	5.35	5.15	5.15	552920
2018-07-10	5.20	5.35	5.10	5.25	380031
2018-07-11	5.25	5.40	5.20	5.25	700948
2018-07-12	5.20	5.45	5.15	5.35	539201
2018-07-13	5.30	5.55	5.30	5.40	511168
2018-07-16	5.35	5.50	5.30	5.45	389793
2018-07-17	5.30	5.45	5.30	5.35	869376
2018-07-18	5.30	5.45	5.30	5.40	668740
2018-07-19	5.35	5.48	5.30	5.35	642981
2018-07-20	5.35	5.75	5.35	5.70	1890167
2018-07-23	5.60	5.70	5.55	5.70	608822
2018-07-24	5.65	5.80	5.60	5.70	805149
2018-07-25	5.70	5.80	5.60	5.70	527566
2018-07-26	5.60	5.75	5.20	5.25	1111367
2018-07-27	5.35	5.60	5.30	5.35	740673
2018-07-30	5.35	5.55	5.25	5.35	555117
2018-07-31	5.35	5.50	5.35	5.45	416090
2018-08-01	5.45	5.50	5.10	5.10	1443761
2018-08-02	5.15	5.35	5.10	5.15	908792
2018-08-03	5.15	5.40	5.15	5.30	476315
2018-08-06	5.30	5.40	5.20	5.25	280884
2018-08-07	5.25	5.40	5.15	5.15	379087
2018-08-08	5.20	5.35	5.15	5.30	364873
2018-08-09	5.30	5.35	5.15	5.20	298068
2018-08-10	5.15	5.25	5.05	5.10	634591
2018-08-13	5.05	5.15	4.80	4.85	1488227
2018-08-14	4.93	5.05	4.90	4.95	736273
2018-08-15	4.95	4.95	4.57	4.67	1339031
2018-08-16	4.70	4.91	4.51	4.53	1219459
2018-08-17	4.58	4.82	4.58	4.69	963748
2018-08-20	4.85	4.90	4.70	4.84	455166
2018-08-21	4.88	5.00	4.81	5.00	557848
2018-08-22	5.05	5.15	4.90	4.96	1367230
2018-08-23	4.93	5.05	4.78	4.80	847609
2018-08-24	4.98	5.15	4.89	5.10	948304
2018-08-27	5.10	5.30	5.08	5.15	690058
2018-08-28	5.25	5.25	4.98	5.05	460760
2018-08-29	4.82	5.10	4.70	5.00	581477
2018-08-30	4.95	5.05	4.95	4.98	432564
2018-08-31	4.98	5.00	4.82	4.90	919542
2018-09-04	4.95	4.95	4.60	4.60	1221631
2018-09-05	4.61	4.67	4.55	4.60	505686
2018-09-06	4.69	4.69	4.27	4.30	1607034
2018-09-07	4.33	4.47	4.20	4.28	1326291
2018-09-10	4.27	4.41	4.20	4.25	1291420
2018-09-11	4.25	4.30	4.09	4.22	1194813
2018-09-12	4.19	4.44	4.13	4.36	1029787
2018-09-13	4.45	4.55	4.25	4.25	950413
2018-09-14	4.21	4.30	4.10	4.10	1028206
2018-09-17	4.17	4.35	4.14	4.35	1136165
2018-09-18	4.40	4.40	4.15	4.34	946050
2018-09-19	4.34	4.82	4.30	4.79	1105821
2018-09-20	4.75	4.82	4.40	4.43	2387997
2018-09-21	4.40	4.67	4.31	4.40	3872054
2018-09-24	4.54	4.71	4.38	4.41	2862176
2018-09-25	4.47	4.61	4.40	4.40	1917314
2018-09-26	4.43	4.50	4.31	4.35	1515039
2018-09-27	4.30	4.42	4.25	4.26	806302
2018-09-28	4.30	4.50	4.25	4.42	1303176
2018-10-01	4.35	4.65	4.31	4.65	1693779
2018-10-02	4.61	4.88	4.40	4.44	2154372
2018-10-03	4.48	4.57	4.36	4.50	1092777
2018-10-04	4.50	4.64	4.40	4.44	608320
2018-10-05	4.60	4.60	4.35	4.40	774418
2018-10-08	4.36	4.64	4.33	4.61	608261
2018-10-09	4.45	4.57	4.43	4.46	344846
2018-10-10	4.46	4.50	4.37	4.50	695132
2018-10-11	4.64	4.75	4.51	4.75	1293197
2018-10-12	4.75	4.75	4.46	4.57	916175
2018-10-15	4.71	4.74	4.45	4.45	1022027
2018-10-16	4.54	4.73	4.50	4.60	1130864
2018-10-17	4.60	4.70	4.52	4.56	937166
2018-10-18	4.60	4.64	4.50	4.57	504922
2018-10-19	4.60	4.60	4.49	4.53	577082
2018-10-22	4.55	4.55	4.45	4.54	411615
2018-10-23	4.63	4.63	4.46	4.48	641758
2018-10-24	4.50	4.50	4.28	4.30	912922
2018-10-25	4.37	4.37	4.10	4.10	1208445
2018-10-26	4.15	4.20	3.65	3.85	1967338
2018-10-29	3.85	3.90	3.30	3.30	1474790
2018-10-30	3.50	3.65	3.38	3.45	982651
2018-10-31	3.45	3.49	3.26	3.31	1466325
2018-11-01	3.40	3.55	3.40	3.48	1130062
2018-11-02	3.70	3.70	3.49	3.60	574672
2018-11-05	3.65	3.73	3.60	3.65	597567
2018-11-06	3.61	3.67	3.55	3.65	311672
2018-11-07	3.72	3.72	3.58	3.64	536845
2018-11-08	3.65	3.65	3.46	3.50	783200
2018-11-09	3.45	3.50	3.28	3.29	1308078
2018-11-12	3.31	3.35	3.10	3.10	983296
2018-11-13	3.16	3.20	3.02	3.07	898235
2018-11-14	3.07	3.19	3.02	3.03	1006024
2018-11-15	3.06	3.16	3.05	3.12	722079
2018-11-16	3.18	3.24	3.15	3.20	793791
2018-11-19	3.19	3.23	3.11	3.13	362788
2018-11-20	3.14	3.18	3.00	3.07	696650
2018-11-21	3.13	3.17	3.09	3.15	499107
2018-11-23	3.10	3.14	3.03	3.03	237582
2018-11-26	3.05	3.10	2.87	2.94	1064940
2018-11-27	2.96	2.96	2.79	2.90	728643
2018-11-28	2.93	2.98	2.83	2.96	514922
2018-11-29	2.96	2.99	2.83	2.83	357025
2018-11-30	2.85	2.85	2.74	2.84	491838
2018-12-03	2.90	2.97	2.85	2.88	508862
2018-12-04	2.99	2.99	2.80	2.85	706700
2018-12-06	2.85	2.90	2.79	2.85	652366
2018-12-07	2.85	3.15	2.85	3.05	1190541
2018-12-10	3.15	3.15	3.00	3.05	526067
2018-12-11	3.15	3.15	3.06	3.06	541636
2018-12-12	3.10	3.16	3.05	3.10	459899
2018-12-13	3.01	3.12	2.91	2.93	1137841
2018-12-14	2.95	2.99	2.87	2.89	843043
2018-12-17	2.90	3.22	2.90	3.21	1537733
2018-12-18	3.14	3.33	3.07	3.26	1660606
2018-12-19	3.25	3.43	3.03	3.03	1642643
2018-12-20	3.15	3.25	2.89	3.06	1636856
2018-12-21	3.06	3.13	2.90	2.98	2328518
2018-12-24	2.95	3.03	2.90	2.97	655149
2018-12-26	3.00	3.07	2.88	2.99	746320
2018-12-27	2.94	3.02	2.89	2.95	744038
2018-12-28	2.87	2.95	2.85	2.90	1061143
2018-12-31	2.77	2.95	2.73	2.88	1033133
2019-01-02	2.87	3.33	2.84	3.17	1873838
2019-01-03	3.19	3.46	3.19	3.46	1700414
2019-01-04	3.30	3.34	3.20	3.27	1354556
2019-01-07	3.30	3.39	3.22	3.31	1416636
2019-01-08	3.32	3.40	3.26	3.30	1531301
2019-01-09	3.31	3.40	3.17	3.25	1431204
2019-01-10	3.23	3.23	3.03	3.04	1698779
2019-01-11	3.02	3.09	3.01	3.06	1163623
2019-01-14	3.05	3.06	2.84	2.94	1305796
2019-01-15	2.95	2.98	2.83	2.94	2153554
2019-01-16	2.90	3.00	2.86	2.86	1001794
2019-01-17	2.86	2.86	2.77	2.83	1072664
2019-01-18	2.80	2.80	2.66	2.66	1219289
2019-01-22	2.64	2.74	2.52	2.69	1869938
2019-01-23	2.65	2.72	2.61	2.64	1118759
2019-01-24	2.64	2.69	2.61	2.67	704666
2019-01-25	2.70	2.81	2.66	2.69	2062296
2019-01-28	2.71	2.80	2.68	2.79	1512939
2019-01-29	2.81	2.85	2.79	2.82	1388078
2019-01-30	2.83	2.97	2.78	2.94	1928697
2019-01-31	3.44	3.77	3.41	3.75	8448213
2019-02-01	3.82	4.08	3.81	3.98	4744750
2019-02-04	3.95	4.06	3.84	3.95	2105416
2019-02-05	3.91	4.19	3.89	4.17	2626792
2019-02-06	4.33	4.40	3.88	3.92	3677669
2019-02-07	3.92	3.99	3.80	3.82	2657294
2019-02-08	3.90	4.06	3.82	4.04	2852949
2019-02-11	3.95	4.11	3.88	4.02	1960852
2019-02-12	4.02	4.11	3.94	3.97	1378865
2019-02-13	3.95	4.14	3.94	4.00	1493227
2019-02-14	3.99	4.09	3.96	4.01	1260019
2019-02-15	4.08	4.19	4.00	4.18	1779347
2019-02-19	4.23	4.52	4.23	4.44	2914010
2019-02-20	4.45	4.45	4.29	4.35	2298647
2019-02-21	4.32	4.37	4.19	4.30	1721383
2019-02-22	4.12	4.63	4.10	4.39	3142043
2019-02-25	4.45	4.45	4.28	4.30	1872378
2019-02-26	4.30	4.37	4.21	4.30	1176678
2019-02-27	4.29	4.30	4.20	4.26	1187532
2019-02-28	4.24	4.36	4.20	4.35	1686092
2019-03-01	4.24	4.47	4.20	4.20	1877843
2019-03-04	4.16	4.27	4.10	4.23	1558929
2019-03-05	4.20	4.28	4.16	4.26	1147133
2019-03-06	4.27	4.30	4.17	4.18	986802
2019-03-07	4.16	4.32	4.14	4.31	1508300
2019-03-08	4.38	4.48	4.26	4.46	2905363
2019-03-11	4.44	4.46	4.30	4.43	1451673
2019-03-12	4.45	4.78	4.45	4.73	2285297
2019-03-13	4.79	4.88	4.66	4.77	1734583
2019-03-14	4.63	4.66	4.50	4.53	1698427
2019-03-15	4.56	4.61	4.38	4.50	3188018
2019-03-18	4.50	4.53	4.38	4.39	1059533
2019-03-19	4.46	4.59	4.42	4.52	1332449
2019-03-20	4.55	4.74	4.42	4.71	1699880
2019-03-21	4.72	4.74	4.50	4.55	1924007
2019-03-22	4.54	4.68	4.53	4.62	1414795
2019-03-25	4.67	4.96	4.63	4.92	2501621
2019-03-26	4.89	5.11	4.82	5.03	1961788
2019-03-27	5.03	5.09	4.92	4.94	1919822
2019-03-28	4.84	4.85	4.66	4.70	2029660
2019-03-29	4.80	4.83	4.62	4.63	1371805
2019-04-01	4.64	4.70	4.33	4.42	2839637
2019-04-02	4.44	4.53	4.37	4.45	1675424
2019-04-03	4.45	4.62	4.38	4.59	2961977
2019-04-04	4.54	4.69	4.47	4.66	1492298
2019-04-05	4.65	4.65	4.55	4.58	983503
2019-04-08	4.65	4.72	4.57	4.64	1083928
2019-04-09	4.69	4.77	4.65	4.73	1417658
2019-04-10	4.73	4.82	4.65	4.68	1317613
2019-04-11	4.61	4.64	4.52	4.56	1218707
2019-04-12	4.56	4.62	4.50	4.51	676974
2019-04-15	4.44	4.53	4.40	4.48	758880
2019-04-16	4.38	4.41	4.24	4.27	1372877
2019-04-17	4.31	4.36	4.25	4.32	854698
2019-04-18	4.35	4.46	4.22	4.28	1178944
2019-04-22	4.28	4.29	4.13	4.15	1081906
2019-04-23	4.11	4.18	4.02	4.14	1636051
2019-04-24	4.14	4.23	4.07	4.16	1356002
2019-04-25	4.16	4.23	4.08	4.12	1043321
2019-04-26	4.17	4.37	4.17	4.31	1525099
2019-04-29	4.25	4.26	4.15	4.17	756310
2019-04-30	4.16	4.26	4.15	4.16	1145457
2019-05-01	4.13	4.23	4.05	4.11	1665143
2019-05-02	4.04	4.13	3.93	4.11	2092852
2019-05-03	3.93	4.02	3.39	3.42	5406138
2019-05-06	3.43	3.70	3.40	3.62	1879880
2019-05-07	3.55	3.60	3.49	3.51	2997437
2019-05-08	3.52	3.58	3.40	3.49	1865558
2019-05-09	3.50	3.55	3.44	3.51	1365513
2019-05-10	3.55	3.64	3.48	3.50	1579535
2019-05-13	3.61	3.72	3.56	3.66	2496354
2019-05-14	3.69	3.71	3.56	3.63	1356951
2019-05-15	3.67	3.88	3.65	3.80	1532310
2019-05-16	3.81	3.81	3.55	3.61	1892852
2019-05-17	3.60	3.63	3.52	3.53	1315391
2019-05-20	3.53	3.54	3.40	3.42	960435
2019-05-21	3.43	3.49	3.37	3.44	965610
2019-05-22	3.42	3.52	3.38	3.45	1363660
2019-05-23	3.45	3.47	3.19	3.19	3378256
2019-05-24	3.20	3.20	3.05	3.11	2324992
2019-05-28	3.47	3.81	3.43	3.62	5881792
2019-05-29	3.61	3.66	3.49	3.52	1997009
2019-05-30	3.48	3.66	3.44	3.64	2972233
2019-05-31	3.76	3.80	3.62	3.72	2444889
2019-06-03	3.81	4.23	3.81	4.19	5299603
2019-06-04	4.12	4.25	4.03	4.23	3132852
2019-06-05	4.35	4.47	4.14	4.24	2861952
2019-06-06	4.30	4.42	4.20	4.28	2153885
2019-06-07	4.31	4.50	4.26	4.31	2373847
2019-06-10	4.22	4.25	4.13	4.17	2376167
2019-06-11	4.15	4.31	4.11	4.26	1937247
2019-06-12	4.30	4.39	4.21	4.30	1818613
2019-06-13	4.33	4.33	4.21	4.32	2121245
2019-06-14	4.38	4.47	4.22	4.26	3490295
2019-06-17	4.24	4.32	4.19	4.30	1990979
2019-06-18	4.38	4.53	4.35	4.48	2570420
2019-06-19	4.44	4.54	4.35	4.51	2542757
2019-06-20	4.68	5.20	4.67	5.11	7461149
2019-06-21	5.14	5.43	4.92	5.43	11976364
2019-06-24	5.46	5.56	5.27	5.49	4276623
2019-06-25	5.50	5.63	5.27	5.45	5361751
2019-06-26	5.33	5.82	5.28	5.70	4687831
2019-06-27	5.71	5.76	5.63	5.75	3022414
2019-06-28	5.78	5.82	5.68	5.82	3257292
2019-07-01	5.64	5.88	5.56	5.79	3190644
2019-07-02	5.87	6.31	5.86	6.24	5147463
2019-07-03	6.37	6.40	6.13	6.24	3484806
2019-07-05	6.01	6.32	5.98	6.26	3990864
2019-07-08	6.36	6.43	6.04	6.20	3887904
2019-07-09	6.23	6.64	6.17	6.55	3526297
2019-07-10	6.72	6.85	6.54	6.85	4698270
2019-07-11	6.82	6.91	6.62	6.75	4782728
2019-07-12	6.75	7.04	6.75	6.99	3200033
2019-07-15	7.02	7.14	6.91	6.98	3238742
2019-07-16	6.94	7.32	6.88	7.22	4174362
2019-07-17	7.26	7.61	7.23	7.60	4453997
2019-07-18	7.62	7.88	7.42	7.83	6849274
2019-07-19	7.76	7.86	7.55	7.68	5893544
2019-07-22	7.67	7.96	7.66	7.81	4713606
2019-07-23	7.70	7.80	7.26	7.49	5419862
2019-07-24	7.60	7.89	7.52	7.80	4475592
2019-07-25	7.77	7.81	7.61	7.73	3936640
2019-07-26	7.78	7.95	7.76	7.88	2410971
2019-07-29	7.90	7.95	7.70	7.95	2394558
2019-07-30	7.97	8.18	7.91	8.08	3557857
2019-07-31	8.09	8.13	7.61	7.70	5108008
2019-08-01	7.41	8.32	7.35	8.27	6793809
2019-08-02	8.15	8.35	7.98	8.16	4458835
2019-08-05	8.40	8.82	8.36	8.66	5810891
2019-08-06	8.62	8.99	8.44	8.57	4985628
2019-08-07	8.90	8.91	7.62	7.84	9571894
2019-08-08	7.58	8.42	7.45	8.32	4166020
2019-08-09	8.27	8.48	8.17	8.23	4175359
2019-08-12	8.26	8.45	8.17	8.26	2606983
2019-08-13	8.34	8.43	7.75	8.09	3619533
2019-08-14	8.25	8.88	8.20	8.55	5293508
2019-08-15	8.59	8.86	8.39	8.77	3162894
2019-08-16	8.61	8.90	8.52	8.62	3406374
2019-08-19	8.35	8.76	8.25	8.57	2817266
2019-08-20	8.66	8.81	8.57	8.76	2417684
2019-08-21	8.71	8.85	8.64	8.73	1897100
2019-08-22	8.60	8.76	8.50	8.58	1939326
2019-08-23	8.65	9.35	8.62	9.17	5611546
2019-08-26	9.27	9.49	9.04	9.22	3059817
2019-08-27	9.25	9.69	9.16	9.52	3538769
2019-08-28	9.56	9.62	9.21	9.55	2618579
2019-08-29	9.54	9.54	9.05	9.22	3255727
2019-08-30	9.12	9.40	9.09	9.19	2523527
2019-09-03	9.46	9.48	9.17	9.26	4433250
2019-09-04	9.26	10.09	9.23	9.99	5438731
2019-09-05	9.71	9.91	9.58	9.71	4499644
2019-09-06	9.71	10.00	9.14	9.20	4983257
2019-09-09	9.31	9.32	8.30	8.62	6109374
2019-09-10	8.50	8.77	8.33	8.36	3798284
2019-09-11	8.35	8.80	8.35	8.57	3692612
2019-09-12	8.90	9.36	8.63	8.67	4831983
2019-09-13	8.65	8.82	8.23	8.29	4328906
2019-09-16	8.50	8.60	8.02	8.46	3647299
2019-09-17	8.57	8.58	8.31	8.39	2620423
2019-09-18	8.33	8.46	7.91	8.12	3746714
2019-09-19	8.18	8.36	8.15	8.30	1802283
2019-09-20	8.26	8.48	8.20	8.40	4185732
2019-09-23	8.48	8.92	8.44	8.84	3773229
2019-09-24	8.75	9.04	8.59	8.95	2632226
2019-09-25	8.92	8.92	8.10	8.21	3681323
2019-09-26	8.20	8.30	7.83	7.86	2962543
2019-09-27	7.55	8.04	7.06	7.88	3681997
2019-09-30	7.60	7.82	7.50	7.77	2873973
2019-10-01	7.71	7.95	7.55	7.69	3050267
2019-10-02	7.85	7.99	7.73	7.81	2388160
2019-10-03	7.80	8.01	7.74	7.80	1860146
2019-10-04	7.72	7.91	7.63	7.87	1493833
2019-10-07	7.78	7.92	7.70	7.80	1289088
2019-10-08	7.97	7.97	7.78	7.95	1960849
2019-10-09	7.95	7.96	7.72	7.77	1939655
2019-10-10	7.75	7.92	7.52	7.82	2036539
2019-10-11	7.71	7.74	7.37	7.39	3010172
2019-10-14	7.40	7.47	7.30	7.34	1006504
2019-10-15	7.25	7.38	7.11	7.23	2171404
2019-10-16	7.26	7.41	7.17	7.39	1665271
2019-10-17	7.28	7.87	7.28	7.87	2353878
2019-10-18	7.83	8.00	7.65	7.88	1843671
2019-10-21	8.01	8.14	7.67	7.69	1663280
2019-10-22	7.69	7.77	7.50	7.69	1279136
2019-10-23	7.78	8.04	7.78	7.87	1796875
2019-10-24	7.86	8.19	7.86	8.10	2125235
2019-10-25	8.25	8.35	8.02	8.13	1658263
2019-10-28	7.95	8.02	7.78	7.89	1371856
2019-10-29	7.80	8.07	7.61	7.92	2387472
2019-10-30	7.93	8.20	7.87	8.19	2429909
2019-10-31	8.31	8.61	8.22	8.42	2865122
2019-11-01	8.42	9.01	8.13	8.99	4141542
2019-11-04	8.95	9.17	8.88	8.95	2629598
2019-11-05	8.75	9.00	8.68	8.93	3022493
2019-11-06	8.96	9.02	8.73	8.91	2086902
2019-11-07	8.79	8.85	7.54	7.63	5017876
2019-11-08	7.50	7.98	7.50	7.70	2479731
2019-11-11	7.69	7.71	7.50	7.64	2097969
2019-11-12	7.62	7.72	7.53	7.61	2575814
2019-11-13	7.71	8.03	7.71	7.88	2148905
2019-11-14	7.91	8.00	7.70	7.91	1999968
2019-11-15	7.83	7.86	7.61	7.65	1933809
2019-11-18	7.65	7.82	7.61	7.77	1343018
2019-11-19	7.76	7.88	7.68	7.74	1354205
2019-11-20	7.76	8.01	7.72	7.96	1623177
2019-11-21	7.95	7.99	7.56	7.56	1444117
2019-11-22	7.66	7.73	7.41	7.59	1713207
2019-11-25	7.53	7.82	7.49	7.55	1454478
2019-11-26	7.58	7.72	7.50	7.69	1060083
2019-11-27	7.60	7.67	7.42	7.56	2130759
2019-11-29	7.60	7.88	7.60	7.84	1016594
2019-12-02	7.81	7.90	7.64	7.88	1891107
2019-12-03	8.00	8.27	8.00	8.17	2493897
2019-12-04	8.15	8.22	7.83	7.92	1783992
2019-12-05	7.62	7.71	7.22	7.36	7312344
2019-12-06	7.23	7.39	7.05	7.30	3725460
2019-12-09	7.38	7.55	7.25	7.26	2718796
2019-12-10	7.33	7.36	7.11	7.17	1840276
2019-12-11	7.22	7.30	7.10	7.25	1614222
2019-12-12	7.37	7.42	7.10	7.26	2050900
2019-12-13	7.20	7.60	7.20	7.50	2797659
2019-12-16	7.56	7.60	7.18	7.19	3030494
2019-12-17	7.18	7.32	7.14	7.14	1745422
2019-12-18	7.14	7.27	7.12	7.26	1618097
2019-12-19	7.25	7.26	7.12	7.19	3259201
2019-12-20	7.21	7.23	7.04	7.10	4198683
2019-12-23	7.15	7.48	7.08	7.46	2193093
2019-12-24	7.55	7.71	7.46	7.71	1547101
2019-12-26	7.76	7.94	7.57	7.74	2147200
2019-12-27	7.70	7.81	7.60	7.63	2645915
2019-12-30	7.66	7.91	7.60	7.88	3684495
2019-12-31	7.98	8.15	7.91	8.03	2768060
2020-01-02	8.16	8.34	8.03	8.09	1771576
2020-01-03	8.34	8.39	7.95	8.00	3103090
2020-01-06	8.27	8.29	7.80	7.88	2584404
2020-01-07	7.90	8.26	7.84	8.22	2013908
2020-01-08	8.21	8.23	7.64	7.71	2882785
2020-01-09	7.61	7.63	7.38	7.43	1914299
2020-01-10	7.43	7.64	7.43	7.52	1426656
2020-01-13	7.53	7.56	7.20	7.21	1589565
2020-01-14	7.16	7.39	7.12	7.34	1493110
2020-01-15	7.38	7.45	7.18	7.41	2254850
2020-01-16	7.29	7.47	7.25	7.41	2026907
2020-01-17	7.45	7.46	7.19	7.26	2225901
2020-01-21	7.30	7.43	7.17	7.39	2386429
2020-01-22	7.39	7.49	7.30	7.33	912947
2020-01-23	7.29	7.54	7.22	7.31	1813556
2020-01-24	7.31	7.50	7.23	7.50	1682805
2020-01-27	7.60	7.68	7.32	7.36	2846935
2020-01-28	7.28	7.39	7.05	7.12	1583512
2020-01-29	7.10	7.30	6.94	7.29	2183896
2020-01-30	7.30	7.37	7.22	7.25	1903964
2020-01-31	7.23	7.36	7.16	7.28	2499157
2020-02-03	7.22	7.33	7.18	7.27	1133161
2020-02-04	7.11	7.14	6.60	6.62	4201168
2020-02-05	6.61	6.72	6.50	6.59	2160916
2020-02-06	6.62	6.81	6.60	6.78	2427516
2020-02-07	6.80	6.95	6.66	6.68	1252409
2020-02-10	6.73	6.89	6.65	6.82	2056891
2020-02-11	6.78	7.02	6.78	6.98	2555106
2020-02-12	6.96	7.03	6.89	6.91	870571
2020-02-13	6.98	7.05	6.91	6.97	2109129
2020-02-14	6.93	7.00	6.65	6.67	1609581
2020-02-18	6.75	7.38	6.68	7.37	3703270
2020-02-19	7.42	7.61	7.21	7.57	3931853
2020-02-20	7.58	7.74	7.47	7.52	3330668
2020-02-21	8.05	9.95	8.04	9.93	20225673
2020-02-24	10.52	10.97	10.10	10.88	13885561
2020-02-25	10.48	11.29	10.33	10.92	11691059
2020-02-26	10.77	11.06	10.60	10.80	4691344
2020-02-27	10.89	10.98	9.37	9.42	6556917
2020-02-28	8.54	9.14	8.31	8.69	5714946
2020-03-02	9.08	9.43	8.81	9.34	2948041
2020-03-03	9.43	10.08	9.13	9.43	6119429
2020-03-04	9.48	9.88	9.26	9.65	4213251
2020-03-05	9.76	9.90	9.42	9.64	4757577
2020-03-06	9.68	9.72	8.93	9.39	7593078
2020-03-09	8.75	8.97	8.33	8.34	4756218
2020-03-10	8.49	8.73	7.98	8.39	2664371
2020-03-11	8.27	8.47	7.42	7.56	5401405
2020-03-12	6.60	7.57	5.91	6.56	6808511
2020-03-13	6.85	6.87	5.75	5.75	4772263
2020-03-16	4.66	6.48	4.60	6.03	6672778
2020-03-17	5.86	7.06	5.82	6.65	6907880
2020-03-18	6.42	6.79	5.26	5.36	5855345
2020-03-19	5.43	6.44	4.82	5.51	5480635
2020-03-20	5.90	5.98	5.15	5.15	4971642
2020-03-23	5.60	5.93	5.09	5.62	4373526
2020-03-24	6.18	6.60	6.01	6.36	5496151
2020-03-25	6.37	7.36	6.23	7.11	5708020
2020-03-26	7.40	7.73	6.82	7.01	4381464
2020-03-27	6.78	7.01	6.48	6.67	3955645
2020-03-30	6.66	6.93	6.06	6.23	3488472
2020-03-31	6.10	6.69	6.10	6.17	3338855
2020-04-01	6.16	6.54	6.04	6.35	2683952
2020-04-02	6.50	6.92	6.43	6.61	2578193
2020-04-03	6.70	6.85	6.47	6.48	2282984
2020-04-06	6.84	7.11	6.60	7.00	3778268
2020-04-07	7.01	7.27	6.75	6.87	2899811
2020-04-08	6.93	7.13	6.79	6.90	1413742
2020-04-09	7.16	7.81	7.16	7.74	3775379
2020-04-13	7.90	8.85	7.51	8.74	5324227
2020-04-14	9.12	9.51	8.35	8.58	5028260
2020-04-15	8.28	8.70	8.11	8.41	2612498
2020-04-16	8.54	8.80	8.30	8.50	2561206
2020-04-17	8.13	8.60	8.13	8.31	3615654
2020-04-20	8.44	8.96	8.33	8.69	2790367
2020-04-21	8.34	8.76	8.28	8.63	2910254
2020-04-22	8.97	9.28	8.92	9.22	3396252
2020-04-23	9.45	10.19	9.36	9.64	4828171
2020-04-24	9.96	9.96	9.42	9.74	2812942
2020-04-27	9.77	9.88	9.38	9.73	1965411
2020-04-28	9.62	9.80	9.32	9.56	2920236
2020-04-29	9.43	9.76	9.16	9.75	2962872
2020-04-30	9.50	9.81	9.26	9.47	2529966
2020-05-01	9.00	9.62	8.78	9.29	4732737
2020-05-04	9.43	9.73	9.36	9.57	3280941
2020-05-05	9.57	9.66	9.30	9.55	3021088
2020-05-06	9.33	9.38	9.10	9.21	2533909
2020-05-07	9.36	9.74	9.19	9.63	3539908
2020-05-08	9.51	9.63	9.21	9.24	2838934
2020-05-11	9.17	9.22	8.76	8.92	3022560
2020-05-12	8.92	9.32	8.86	8.91	2343701
2020-05-13	9.11	9.11	8.46	8.72	2671111
2020-05-14	8.69	8.97	8.48	8.91	3154316
2020-05-15	9.30	9.37	9.03	9.33	3346213
2020-05-18	9.57	9.57	8.81	8.81	3189186
2020-05-19	9.22	9.62	9.10	9.54	3939266
2020-05-20	9.73	9.74	9.33	9.40	2507082
2020-05-21	9.23	9.29	8.88	9.04	2290549
2020-05-22	9.15	9.29	8.94	9.00	1843187
2020-05-26	9.00	9.00	8.48	8.49	2763176
2020-05-27	8.23	8.61	8.12	8.59	2930251
2020-05-28	8.78	8.85	8.33	8.42	2135697
2020-05-29	8.59	8.63	8.36	8.40	2410806
2020-06-01	8.41	8.60	8.40	8.60	1966602
2020-06-02	8.62	8.65	8.18	8.28	2801189
2020-06-03	8.05	8.28	7.91	8.02	2477260
2020-06-04	8.18	8.39	8.08	8.27	1722812
2020-06-05	7.99	8.36	7.79	8.36	2990198
2020-06-08	8.44	8.56	8.30	8.51	3204612
2020-06-09	8.66	8.85	8.51	8.67	2529436
2020-06-10	8.80	8.88	8.20	8.87	3599703
2020-06-11	8.78	8.89	8.10	8.25	5027946
2020-06-12	8.40	8.63	8.17	8.33	4114493
2020-06-15	8.06	8.53	7.87	8.51	2445060
2020-06-16	8.57	8.64	8.26	8.31	2100684
2020-06-17	8.31	8.47	8.26	8.32	1051275
2020-06-18	8.25	8.38	8.14	8.15	1101998
2020-06-19	8.30	8.65	8.21	8.61	2441957
2020-06-22	8.83	9.19	8.81	9.14	2552711
2020-06-23	9.33	9.44	9.19	9.31	1896059
2020-06-24	9.20	9.33	8.88	9.03	2208815
2020-06-25	9.07	9.21	8.89	9.20	1776254
2020-06-26	9.12	9.32	8.85	9.28	2066572
2020-06-29	9.33	9.55	9.22	9.55	1852700
2020-06-30	9.50	9.80	9.41	9.70	4068443
2020-07-01	9.63	9.69	9.29	9.58	2952939
2020-07-02	9.42	9.89	9.41	9.62	3255853
2020-07-06	9.85	10.08	9.70	9.90	2500030
2020-07-07	9.89	10.50	9.82	10.40	2953709
2020-07-08	10.65	10.99	10.61	10.89	3268129
2020-07-09	11.02	11.07	10.53	10.63	2735920
2020-07-10	11.04	11.27	10.79	11.15	3802084
2020-07-13	11.44	11.58	10.75	10.76	3462085
2020-07-14	10.80	11.25	10.67	11.18	3367853
2020-07-15	11.09	11.25	10.91	11.20	1892604
2020-07-16	11.10	11.30	10.84	10.93	1860100
2020-07-17	11.14	11.36	10.99	11.24	2854090
2020-07-20	11.43	11.77	11.38	11.69	2373454
2020-07-21	12.00	12.04	11.65	11.85	3119279
2020-07-22	12.06	12.10	11.77	11.90	2736146
2020-07-23	11.88	12.01	11.35	11.50	2928047
2020-07-24	11.66	12.03	11.58	11.98	2590364
2020-07-27	12.53	12.62	12.04	12.33	4333085
2020-07-28	12.07	12.43	12.00	12.27	2751694
2020-07-29	12.30	12.33	11.83	12.14	2473587
2020-07-30	11.75	12.04	11.62	11.95	2236931
2020-07-31	12.53	12.74	12.23	12.59	5318910
2020-08-03	12.58	12.59	11.89	12.14	2806410
2020-08-04	12.18	12.69	12.17	12.66	5500998
2020-08-05	12.95	13.20	12.66	12.71	3807364
2020-08-06	12.92	12.99	12.39	12.52	3327867
2020-08-07	12.26	12.35	11.94	12.10	2313564
2020-08-10	12.16	12.49	11.85	11.88	1972966
2020-08-11	11.25	11.48	10.86	10.89	4105387
2020-08-12	11.30	11.31	10.85	10.89	2251868
2020-08-13	11.02	11.44	10.97	11.30	1917195
2020-08-14	11.27	11.32	10.94	11.09	1250908
2020-08-17	11.50	11.89	11.42	11.88	2630129
2020-08-18	12.19	12.30	11.68	11.84	3336689
2020-08-19	11.69	11.85	11.30	11.36	2167375
2020-08-20	11.30	11.56	11.19	11.44	1842382
2020-08-21	11.25	11.29	10.88	10.92	2103336
2020-08-24	11.08	11.08	10.74	10.86	1913076
2020-08-25	10.76	10.85	10.42	10.75	2567018
2020-08-26	10.61	11.14	10.56	11.13	1960770
2020-08-27	11.36	11.38	10.60	10.93	1924726
2020-08-28	11.14	11.43	11.10	11.35	1807100
2020-08-31	11.41	11.61	11.33	11.42	1389678
2020-09-01	11.70	11.70	10.98	11.09	1647007
2020-09-02	10.97	11.02	10.68	10.96	1576851
2020-09-03	10.88	11.10	10.67	11.08	1937616
2020-09-04	11.07	11.07	10.53	10.94	2069446
2020-09-08	10.59	10.90	10.31	10.63	2373407
2020-09-09	10.82	11.10	10.82	11.03	2305388
2020-09-10	11.17	11.20	10.82	10.92	1968396
2020-09-11	11.01	11.09	10.61	10.64	1886160
2020-09-14	10.81	11.25	10.81	11.23	2441426
2020-09-15	11.30	11.40	11.06	11.20	1669420
2020-09-16	11.38	11.54	11.21	11.34	2141149
2020-09-17	11.00	11.80	10.91	11.78	4493303
2020-09-18	11.85	12.20	11.73	11.81	4866057
2020-09-21	11.55	11.80	11.08	11.15	4536146
2020-09-22	11.29	11.29	10.56	10.67	3190985
2020-09-23	10.45	10.51	9.69	9.75	3545602
2020-09-24	9.60	10.06	9.57	10.02	3921916
2020-09-25	9.85	10.19	9.80	10.11	1927529
2020-09-28	10.26	10.35	10.07	10.28	1805034
2020-09-29	10.38	10.57	10.32	10.54	1802716
2020-09-30	10.43	10.66	10.35	10.55	1655924
2020-10-01	10.68	10.73	10.48	10.64	1709896
2020-10-02	10.51	10.63	10.42	10.52	2514457
2020-10-05	10.58	11.14	10.58	11.12	2570380
2020-10-06	11.19	11.41	11.10	11.18	3877100
2020-10-07	11.26	11.41	10.82	10.85	2274298
2020-10-08	10.93	11.21	10.93	11.20	1543504
2020-10-09	11.56	12.42	11.50	12.41	3585471
2020-10-12	12.40	13.31	12.14	13.01	4498462
2020-10-13	12.70	13.11	12.41	13.07	3608180
2020-10-14	13.25	13.79	13.13	13.74	2840488
2020-10-15	13.40	14.17	13.25	14.15	3404694
2020-10-16	14.15	14.23	13.46	13.53	3275427
2020-10-19	13.79	13.86	13.34	13.34	1992395
2020-10-20	13.38	13.56	13.25	13.42	1400963
2020-10-21	13.60	13.98	13.55	13.62	1983496
2020-10-22	13.41	13.55	13.19	13.47	1685061
2020-10-23	13.47	13.48	13.04	13.26	1683532
2020-10-26	13.09	13.42	12.98	12.98	1482221
2020-10-27	13.00	13.31	12.90	13.24	2419384
2020-10-28	12.77	12.86	11.91	11.98	3899485
2020-10-29	11.88	12.21	11.80	12.18	2225025
2020-10-30	12.61	12.85	12.25	12.53	3039008
2020-11-02	12.74	12.96	12.58	12.69	3190673
2020-11-03	12.95	13.37	12.90	13.06	3227391
2020-11-04	13.10	13.25	12.66	12.82	2502336
2020-11-05	13.29	14.45	13.25	14.26	5075530
2020-11-06	14.42	14.49	14.02	14.35	2370910
2020-11-09	13.39	13.55	12.93	13.16	4713050
2020-11-10	13.23	13.43	13.08	13.31	3259785
2020-11-11	13.00	13.30	12.99	13.29	1821610
2020-11-12	13.40	13.73	13.34	13.55	1734038
2020-11-13	13.85	13.96	13.41	13.56	1558246
2020-11-16	13.44	13.67	13.28	13.55	1771775
2020-11-17	13.51	13.55	13.21	13.31	1407027
2020-11-18	13.21	13.59	12.79	12.83	3447870
2020-11-19	12.54	12.89	12.34	12.73	2277712
2020-11-20	12.93	13.01	12.67	12.81	1514587
2020-11-23	12.61	12.66	11.90	12.21	4054596
2020-11-24	11.83	12.08	11.74	11.96	2852848
2020-11-25	12.16	12.26	11.86	12.00	1498677
2020-11-27	11.88	12.04	11.72	11.96	1197494
2020-11-30	11.89	11.95	11.51	11.80	1870657
2020-12-01	12.30	13.09	12.24	13.03	3599517
2020-12-02	13.12	13.15	12.49	12.95	2225804
2020-12-03	13.09	13.13	12.52	12.66	1907229
2020-12-04	12.64	12.88	12.59	12.70	1384596
2020-12-07	12.60	13.53	12.59	13.22	2305670
2020-12-08	13.33	13.35	13.09	13.13	1160665
2020-12-09	12.99	13.38	12.73	12.91	2061211
2020-12-10	13.05	13.68	13.00	13.26	3033181
2020-12-11	13.31	13.38	12.86	12.86	1846723
2020-12-14	12.84	12.97	12.42	12.43	1558493
2020-12-15	12.81	13.02	12.64	12.80	1362478
2020-12-16	12.92	12.98	12.41	12.79	1750492
2020-12-17	13.11	13.44	12.96	13.29	2071937
2020-12-18	13.27	13.32	12.80	12.83	3168676
2020-12-21	12.84	13.19	12.67	12.97	2143490
2020-12-22	12.99	13.04	12.33	12.41	1864754
2020-12-23	12.48	13.23	12.48	13.15	2513447
2020-12-24	13.16	13.36	13.05	13.29	702342
2020-12-28	13.50	13.74	13.20	13.21	1611999
2020-12-29	13.25	13.34	12.99	13.09	1792211
2020-12-30	13.10	13.73	13.09	13.64	2276436
2020-12-31	13.72	13.72	13.18	13.27	1711085
2021-01-04	13.81	14.36	13.61	14.23	4020294
2021-01-05	14.46	14.48	14.03	14.18	3149057
2021-01-06	14.05	14.28	13.73	14.14	3203567
2021-01-07	14.06	14.28	13.84	14.22	2318381
2021-01-08	13.80	14.01	12.96	13.17	6491824
2021-01-11	12.80	12.94	12.50	12.50	2663025
2021-01-12	12.48	12.52	11.93	12.24	2785315
2021-01-13	12.27	12.41	12.07	12.11	1999864
2021-01-14	12.16	12.29	11.97	11.99	1574758
2021-01-15	11.91	11.91	11.24	11.26	3282678
2021-01-19	11.38	11.51	11.18	11.32	2484399
2021-01-20	11.61	11.74	11.51	11.69	2029447
2021-01-21	11.69	11.71	11.11	11.31	2743759
2021-01-22	11.00	11.34	10.84	11.13	2080259
2021-01-25	11.17	11.26	10.70	10.76	2976863
2021-01-26	10.80	11.13	10.70	10.81	1867545
2021-01-27	10.60	10.69	10.29	10.65	3069381
2021-01-28	10.91	11.33	10.86	11.14	4513291
2021-01-29	11.54	11.66	11.06	11.21	2711989
2021-02-01	11.76	11.88	11.30	11.57	3644817
2021-02-02	11.20	11.36	11.05	11.33	2423030
2021-02-03	11.41	11.73	11.30	11.63	1821205
2021-02-04	11.22	11.56	11.04	11.50	2975099
2021-02-05	12.94	12.98	12.26	12.96	7363482
2021-02-08	13.23	13.39	12.96	13.32	2842663
2021-02-09	13.32	13.58	13.11	13.27	2772405
2021-02-10	13.35	13.51	13.02	13.25	1394427
2021-02-11	13.17	13.35	12.87	13.03	1403921
2021-02-12	12.87	13.23	12.70	13.04	1467599
2021-02-16	12.88	13.10	12.74	12.79	1770964
2021-02-17	12.61	12.61	12.27	12.41	1879291
2021-02-18	12.43	12.59	12.08	12.12	1645270
2021-02-19	12.21	12.30	11.97	12.09	1467735
2021-02-22	12.20	12.63	12.18	12.58	1815597
2021-02-23	12.46	12.46	11.83	12.20	1926007
2021-02-24	12.02	12.48	11.90	12.40	1286447
2021-02-25	12.14	12.33	11.52	11.58	2357972
2021-02-26	11.43	11.57	10.39	10.48	3730525
2021-03-01	10.74	10.87	10.22	10.46	2780422
2021-03-02	10.58	11.10	10.45	10.96	3081219
2021-03-03	10.77	10.99	10.40	10.94	2999615
2021-03-04	10.90	11.49	10.87	11.16	2831416
2021-03-05	11.15	11.36	10.90	11.34	1839050
2021-03-08	11.27	11.42	10.99	11.11	1300190
2021-03-09	11.40	11.64	11.22	11.34	1759774
2021-03-10	11.40	11.42	11.13	11.25	1392632
2021-03-11	11.35	11.60	11.14	11.35	2048031
2021-03-12	11.11	11.57	11.00	11.47	1660508
2021-03-15	11.50	11.78	11.42	11.48	2881316
2021-03-16	11.55	11.56	11.28	11.51	1986448
2021-03-17	11.41	12.14	11.34	12.05	2110812
2021-03-18	11.90	12.37	11.72	11.87	2487844
2021-03-19	11.95	12.17	11.76	12.00	3096077
2021-03-22	11.92	12.11	11.64	11.67	1513476
2021-03-23	11.59	11.60	11.00	11.02	2222608
2021-03-24	11.14	11.14	10.78	10.82	1480713
2021-03-25	10.70	10.92	10.56	10.72	1312783
2021-03-26	10.72	10.94	10.63	10.91	1239573
2021-03-29	10.75	10.93	10.49	10.77	1705079
2021-03-30	10.51	10.58	10.31	10.44	1909660
2021-03-31	10.51	11.02	10.50	10.79	2516092
2021-04-01	11.01	11.47	10.99	11.32	3270393
2021-04-05	11.29	11.41	11.19	11.25	1181020
2021-04-06	11.35	11.55	11.29	11.37	1890431
2021-04-07	11.35	11.35	11.12	11.17	1548637
2021-04-08	11.48	11.60	11.40	11.44	1553139
2021-04-09	11.20	11.43	11.13	11.34	1248264
2021-04-12	11.27	11.30	10.91	10.99	1175515
2021-04-13	11.16	11.39	11.15	11.25	1126691
2021-04-14	11.22	11.37	10.81	10.81	1161183
2021-04-15	10.94	11.35	10.94	11.16	1376652
2021-04-16	11.40	11.41	11.17	11.32	1435323
2021-04-19	11.24	11.38	11.17	11.30	1195174
2021-04-20	11.23	11.54	11.17	11.48	1576403
2021-04-21	11.50	11.83	11.48	11.79	1438999
2021-04-22	11.61	11.61	11.22	11.26	1287893
2021-04-23	11.36	11.54	11.02	11.04	1405717
2021-04-26	11.00	11.15	10.88	11.13	1046232
2021-04-27	11.11	11.18	10.84	10.86	1250287
2021-04-28	10.77	11.00	10.62	10.94	1203213
2021-04-29	10.82	10.83	10.56	10.81	1896134
2021-04-30	10.67	10.73	9.83	9.87	4270655
2021-05-03	10.12	10.70	10.12	10.61	2690710
2021-05-04	10.53	10.83	10.29	10.40	2045302
2021-05-05	10.48	10.64	10.33	10.64	738355
2021-05-06	10.84	11.24	10.82	11.02	2221999
2021-05-07	11.25	11.38	11.05	11.15	1569715
2021-05-10	11.36	11.43	10.95	11.00	2978919
2021-05-11	10.70	11.07	10.65	11.04	1213173
2021-05-12	11.06	11.11	10.78	10.87	1337533
2021-05-13	10.78	10.96	10.71	10.82	1144157
2021-05-14	10.95	11.15	10.93	11.12	929468
2021-05-17	11.24	11.81	11.18	11.65	2256277
2021-05-18	11.69	11.76	11.48	11.58	1216365
2021-05-19	11.39	11.81	11.33	11.47	2075518
2021-05-20	11.45	11.81	11.41	11.76	1360494
2021-05-21	11.84	12.02	11.68	11.81	2050609
2021-05-24	11.88	11.93	11.73	11.89	759568
2021-05-25	11.93	11.95	11.66	11.85	1246082
2021-05-26	12.00	12.21	11.86	11.92	1388782
2021-05-27	11.85	11.89	11.69	11.81	957058
2021-05-28	11.72	11.89	11.63	11.88	1071363
2021-06-01	12.06	12.33	11.87	11.93	1884429
2021-06-02	11.92	11.98	11.79	11.90	1422495
2021-06-03	11.60	11.61	11.31	11.49	1625462
2021-06-04	11.60	11.75	11.56	11.60	850972
2021-06-07	11.52	11.61	11.33	11.53	1276145
2021-06-08	11.47	11.52	11.36	11.41	968985
2021-06-09	11.41	11.54	11.32	11.35	748138
2021-06-10	11.31	11.74	11.27	11.74	1041312
2021-06-11	11.66	11.78	11.59	11.66	1064130
2021-06-14	11.50	11.72	11.44	11.55	905972
2021-06-15	11.55	11.60	11.39	11.53	1286303
2021-06-16	11.51	11.66	11.24	11.26	1246944
2021-06-17	10.89	10.99	10.44	10.65	3228949
2021-06-18	10.70	10.75	10.24	10.24	2249389
2021-06-21	10.43	10.49	10.23	10.37	1038508
2021-06-22	10.28	10.35	10.11	10.30	1037016
2021-06-23	10.45	10.58	10.23	10.28	1342149
2021-06-24	10.37	10.42	10.21	10.30	916310
2021-06-25	10.47	10.47	10.08	10.19	1151654
2021-06-28	10.20	10.22	9.89	10.03	1253834
2021-06-29	9.87	10.04	9.81	9.85	1492309
2021-06-30	9.78	10.03	9.75	9.95	1125856
2021-07-01	10.12	10.13	9.85	9.95	933930
2021-07-02	10.11	10.17	9.92	10.12	869406
2021-07-06	10.18	10.34	9.94	10.11	1135068
2021-07-07	10.15	10.18	9.92	10.06	785115
2021-07-08	10.00	10.07	9.55	9.66	2353459
2021-07-09	9.71	9.94	9.70	9.88	861589
2021-07-12	9.79	9.91	9.56	9.62	1803775
2021-07-13	9.64	10.04	9.61	9.76	1200430
2021-07-14	9.88	10.13	9.79	9.86	1129455
2021-07-15	9.81	9.90	9.73	9.86	1111064
2021-07-16	9.85	9.85	9.35	9.39	1680763
2021-07-19	9.17	9.26	9.01	9.15	1859061
2021-07-20	9.30	9.44	9.13	9.22	1519439
2021-07-21	9.08	9.50	9.07	9.45	1449203
2021-07-22	9.40	9.47	9.13	9.37	1592831
2021-07-23	9.25	9.29	9.13	9.20	1708294
2021-07-26	9.18	9.51	9.15	9.40	788771
2021-07-27	9.41	9.45	9.20	9.41	1352163
2021-07-28	9.34	9.62	9.31	9.61	961565
2021-07-29	9.97	10.04	9.76	9.82	1691832
2021-07-30	9.56	9.65	9.08	9.33	2839269
2021-08-02	9.31	9.35	9.15	9.26	1850151
2021-08-03	9.23	9.31	9.10	9.23	2317636
2021-08-04	9.35	9.57	9.26	9.30	1576355
2021-08-05	9.30	9.35	9.08	9.11	1998863
2021-08-06	8.88	8.95	8.71	8.86	2188665
2021-08-09	8.65	8.73	8.44	8.53	2328448
2021-08-10	8.46	8.66	8.31	8.46	1778232
2021-08-11	8.61	8.86	8.56	8.73	1560424
2021-08-12	8.65	8.67	8.37	8.46	1426285
2021-08-13	8.55	8.73	8.48	8.64	937372
2021-08-16	8.65	8.66	8.44	8.47	1130667
2021-08-17	8.44	8.55	8.36	8.38	1282897
2021-08-18	8.38	8.43	8.13	8.31	2391914
2021-08-19	8.29	8.29	8.01	8.06	2046725
2021-08-20	8.00	8.20	7.95	8.08	1308382
2021-08-23	8.37	8.58	8.21	8.51	1536294
2021-08-24	8.59	8.64	8.48	8.55	943949
2021-08-25	8.45	8.52	8.31	8.45	1402376
2021-08-26	8.38	8.54	8.32	8.36	1111852
2021-08-27	8.45	8.91	8.34	8.83	1595875
2021-08-30	8.85	8.91	8.54	8.56	1125997
2021-08-31	8.61	8.77	8.54	8.77	871766
2021-09-01	8.85	8.91	8.62	8.74	1197605
2021-09-02	8.71	8.81	8.60	8.68	964585
2021-09-03	8.90	9.14	8.88	9.00	1854088
2021-09-07	8.82	8.97	8.65	8.67	1229882
2021-09-08	8.66	8.71	8.54	8.65	1197367
2021-09-09	8.71	8.72	8.41	8.49	1447419
2021-09-10	8.45	8.53	8.24	8.26	1603714
2021-09-13	8.26	8.66	8.19	8.51	1788189
2021-09-14	8.51	8.60	8.33	8.47	1195180
2021-09-15	8.43	8.63	8.36	8.49	1169841
2021-09-16	8.25	8.27	7.93	8.16	2842144
2021-09-17	8.10	8.28	8.07	8.25	2984540
2021-09-20	8.25	8.35	8.08	8.28	1642981
2021-09-21	8.36	8.44	8.20	8.26	1160701
2021-09-22	8.35	8.51	8.23	8.24	1913659
2021-09-23	8.15	8.19	7.86	7.88	2093105
2021-09-24	7.80	7.99	7.70	7.82	1840887
2021-09-27	7.83	8.05	7.78	7.87	1531714
2021-09-28	7.70	8.03	7.67	7.89	2278891
2021-09-29	7.84	7.85	7.46	7.50	2233926
2021-09-30	7.60	7.91	7.55	7.73	2202100
2021-10-01	7.79	7.79	7.60	7.76	1983790
2021-10-04	7.71	8.05	7.70	7.92	1359617
2021-10-05	7.81	8.01	7.73	8.00	1464637
2021-10-06	7.93	8.28	7.93	8.26	2258496
2021-10-07	8.25	8.58	8.18	8.35	2475789
2021-10-08	8.62	8.65	8.39	8.44	1582925
2021-10-11	8.45	8.58	8.38	8.41	622158
2021-10-12	8.50	8.71	8.40	8.70	1410578
2021-10-13	8.90	9.60	8.87	9.51	5287050
2021-10-14	9.60	9.63	9.44	9.56	1998077
2021-10-15	9.29	9.68	9.24	9.64	2106718
2021-10-18	9.55	9.66	9.48	9.48	1041672
2021-10-19	9.72	9.72	9.41	9.50	1243374
2021-10-20	9.63	9.66	9.46	9.52	968746
2021-10-21	9.50	9.59	9.38	9.58	1404854
2021-10-22	9.78	9.99	9.63	9.65	1740615
2021-10-25	9.76	10.01	9.70	9.92	1737975
2021-10-26	9.83	9.93	9.74	9.87	912075
2021-10-27	9.84	10.04	9.72	9.89	1835476
2021-10-28	9.85	9.88	9.49	9.63	2618689
2021-10-29	9.51	9.51	8.66	8.96	3342365
2021-11-01	8.88	9.33	8.82	9.29	1683887
2021-11-02	9.19	9.26	9.06	9.25	1477421
2021-11-03	9.07	9.51	9.05	9.46	1526625
2021-11-04	9.68	9.81	9.35	9.38	1152984
2021-11-05	9.50	9.70	9.35	9.66	1649138
2021-11-08	9.73	9.78	9.58	9.69	1240862
2021-11-09	9.70	9.81	9.55	9.76	1335890
2021-11-10	10.07	10.20	9.86	9.93	2174627
2021-11-11	10.14	10.29	10.08	10.22	2189221
2021-11-12	10.05	10.32	10.02	10.20	1560616
2021-11-15	10.16	10.20	9.94	10.17	2321653
2021-11-16	10.20	10.26	9.88	9.90	1958676
2021-11-17	10.01	10.15	9.90	9.96	1341827
2021-11-18	9.89	9.98	9.78	9.91	1048518
2021-11-19	9.83	9.95	9.64	9.69	1494524
2021-11-22	9.53	9.72	9.28	9.66	2042887
2021-11-23	9.37	9.60	9.20	9.32	1806626
2021-11-24	9.27	9.47	9.22	9.39	1069579
2021-11-26	9.42	9.50	9.03	9.29	1731757
2021-11-29	9.17	9.21	8.96	9.06	2037918
2021-11-30	9.09	9.41	8.86	8.98	1905568
2021-12-01	9.17	9.30	8.64	8.72	2067276
2021-12-02	8.70	8.75	8.43	8.66	2172538
2021-12-03	8.66	8.98	8.55	8.98	3680325
2021-12-06	8.93	9.20	8.82	9.18	1053174
2021-12-07	9.19	9.35	9.17	9.25	1191189
2021-12-08	9.25	9.30	9.08	9.14	1561988
2021-12-09	8.96	8.97	8.75	8.82	2404817
2021-12-10	8.82	8.87	8.65	8.79	2213137
2021-12-13	8.75	8.90	8.69	8.82	1592887
2021-12-14	8.66	8.83	8.57	8.72	1936188
2021-12-15	8.66	8.66	8.35	8.59	2643289
2021-12-16	8.76	8.94	8.58	8.90	3533143
2021-12-17	8.96	8.96	8.65	8.74	4831179
2021-12-20	8.66	8.71	8.41	8.65	2946307
2021-12-21	8.68	9.08	8.65	9.06	2378937
2021-12-22	9.06	9.33	9.01	9.32	1689292
2021-12-23	9.32	9.47	9.24	9.43	1126883
2021-12-27	9.39	9.58	9.31	9.43	859321
2021-12-28	9.42	9.58	9.35	9.36	1000509
2021-12-29	9.21	9.42	9.16	9.25	922081
2021-12-30	9.28	9.47	9.27	9.37	1311789
2021-12-31	9.37	9.47	9.29	9.35	1330965
2022-01-03	9.19	9.42	9.12	9.13	1024602
2022-01-04	9.16	9.41	9.09	9.32	2274791
2022-01-05	9.40	9.68	9.08	9.14	2745856
2022-01-06	8.98	9.03	8.79	8.88	2992556
2022-01-07	8.94	9.11	8.85	9.07	1397331
2022-01-10	9.00	9.35	8.95	9.34	2051235
2022-01-11	9.35	9.53	9.23	9.52	1869039
2022-01-12	9.60	9.68	9.44	9.66	1580014
2022-01-13	9.65	9.73	9.51	9.54	1894023
2022-01-14	9.50	9.63	9.42	9.54	1448658
2022-01-18	9.47	9.48	9.12	9.24	2080419
2022-01-19	9.31	9.97	9.26	9.91	4443094
2022-01-20	9.97	10.02	9.50	9.50	2635321
2022-01-21	9.59	9.59	9.12	9.22	2773153
2022-01-24	9.07	9.16	8.74	8.99	2534719
2022-01-25	8.84	9.35	8.82	9.35	2278066
2022-01-26	9.29	9.47	8.86	8.93	2331128
2022-01-27	8.70	8.94	8.58	8.62	2718859
2022-01-28	8.51	8.60	8.36	8.53	2033710
2022-01-31	8.68	8.80	8.51	8.75	1686226
2022-02-01	8.88	9.07	8.76	8.79	1345369
2022-02-02	8.82	9.10	8.66	8.90	2235431
2022-02-03	8.79	9.04	8.71	8.86	1899253
2022-02-04	8.81	9.13	8.81	9.03	1787293
2022-02-07	9.15	9.47	9.05	9.40	2365668
2022-02-08	9.42	9.60	9.34	9.59	1662614
2022-02-09	9.60	9.70	9.45	9.45	1783131
2022-02-10	9.40	9.66	9.25	9.28	2322944
2022-02-11	9.27	10.11	9.25	10.03	3895018
2022-02-14	10.05	10.39	10.00	10.37	3676699
2022-02-15	10.00	10.36	9.84	10.27	2465171
2022-02-16	10.37	10.54	10.29	10.34	3005900
2022-02-17	10.57	11.08	10.54	11.01	5626313
2022-02-18	10.96	11.00	10.77	10.96	2828254
2022-02-22	10.96	11.15	10.78	10.85	2994958
2022-02-23	10.89	11.21	10.83	11.12	3231285
2022-02-24	11.30	11.39	10.53	10.75	3851625
2022-02-25	10.67	11.23	10.64	11.18	3564117
2022-02-28	11.35	11.38	10.82	10.95	3269129
2022-03-01	11.00	11.44	10.95	11.34	4085375
2022-03-02	11.06	11.33	11.01	11.23	3088501
2022-03-03	11.25	11.27	10.98	11.19	2268930
2022-03-04	11.23	11.44	11.08	11.39	3351699
2022-03-07	11.39	11.65	11.29	11.43	3708594
2022-03-08	11.55	11.83	11.05	11.55	8074805
2022-03-09	11.02	11.65	10.90	11.52	3399539
2022-03-10	11.57	11.77	11.52	11.64	3614389
2022-03-11	11.26	11.55	11.16	11.40	2085629
2022-03-14	11.16	11.19	10.72	10.84	2150472
2022-03-15	10.50	11.01	10.44	10.87	2245572
2022-03-16	10.82	10.98	10.53	10.82	2403500
2022-03-17	10.92	11.39	10.91	11.14	2370139
2022-03-18	11.01	11.10	10.87	11.02	4308148
2022-03-21	11.06	11.56	11.04	11.37	1917879
2022-03-22	11.41	11.41	11.13	11.26	1277144
2022-03-23	11.37	11.58	11.30	11.54	1235908
2022-03-24	11.68	11.75	11.48	11.50	1187795
2022-03-25	11.45	11.63	11.40	11.59	1241112
2022-03-28	11.37	11.43	11.18	11.29	2291565
2022-03-29	10.95	11.27	10.78	11.23	2453378
2022-03-30	11.30	11.65	11.25	11.36	1685663
2022-03-31	11.30	11.40	11.19	11.21	1493307
2022-04-01	11.13	11.53	11.11	11.51	1655374
2022-04-04	11.57	11.62	11.42	11.55	2211604
2022-04-05	11.55	11.76	11.11	11.13	1804945
2022-04-06	11.13	11.22	10.83	10.94	1712341
2022-04-07	10.97	11.16	10.92	11.04	1098796
2022-04-08	11.08	11.57	11.08	11.49	1748173
2022-04-11	11.69	11.73	11.43	11.63	2074323
2022-04-12	11.76	12.04	11.65	11.72	3231506
2022-04-13	11.81	12.31	11.81	12.16	2316239
2022-04-14	12.10	12.26	11.90	12.20	2438949
2022-04-18	12.37	12.49	12.17	12.20	1559530
2022-04-19	12.10	12.15	11.80	11.92	1936114
2022-04-20	11.95	12.14	11.73	12.11	1643392
2022-04-21	12.06	12.08	11.41	11.60	2021102
2022-04-22	11.37	11.48	11.06	11.17	1937710
2022-04-25	10.70	10.88	10.44	10.74	2050743
2022-04-26	10.74	10.81	10.36	10.39	1495073
2022-04-27	10.44	10.59	10.27	10.32	1544841
2022-04-28	10.37	10.63	10.16	10.55	2373520
2022-04-29	10.11	10.21	9.25	9.72	4809024
2022-05-02	9.41	9.51	9.20	9.46	2674128
2022-05-03	9.42	9.73	9.42	9.57	1748674
2022-05-04	9.59	9.65	9.29	9.58	2151047
2022-05-05	9.73	9.74	9.06	9.16	2023771
2022-05-06	9.12	9.19	8.98	9.02	1417413
2022-05-09	8.77	8.89	8.50	8.54	2369250
2022-05-10	8.68	8.76	8.23	8.39	2085888
2022-05-11	8.47	8.67	8.27	8.39	2877294
2022-05-12	8.19	8.25	7.76	7.94	2767125
2022-05-13	7.87	8.23	7.87	8.09	2508679
2022-05-16	8.09	8.18	8.02	8.08	2310779
2022-05-17	8.28	8.33	8.09	8.13	2339795
2022-05-18	8.12	8.19	7.89	7.94	1779644
2022-05-19	8.16	8.62	8.14	8.52	4845646
2022-05-20	8.57	8.59	8.30	8.39	1360415
2022-05-23	8.60	8.64	8.25	8.35	1294140
2022-05-24	8.41	8.56	8.27	8.49	1497107
2022-05-25	8.35	8.46	8.19	8.31	2649967
2022-05-26	8.30	8.43	8.12	8.20	1694917
2022-05-27	8.32	8.32	8.07	8.16	2179384
2022-05-31	8.23	8.34	7.93	8.03	1943254
2022-06-01	8.11	8.18	7.92	8.11	1884772
2022-06-02	8.24	8.65	8.19	8.55	1833864
2022-06-03	8.45	8.56	8.31	8.39	1260121
2022-06-06	8.45	8.56	8.19	8.28	1876381
2022-06-07	8.19	8.33	8.13	8.25	1312656
2022-06-08	8.30	8.31	8.10	8.18	1644289
2022-06-09	8.11	8.11	7.88	7.90	1722779
2022-06-10	7.80	8.41	7.76	8.33	2939147
2022-06-13	8.00	8.11	7.62	7.65	2387578
2022-06-14	7.69	7.69	7.25	7.37	2133529
2022-06-15	7.58	7.59	7.16	7.38	2497619
2022-06-16	7.33	7.51	7.10	7.36	2205260
2022-06-17	7.30	7.42	7.10	7.33	4211958
2022-06-21	7.33	7.49	7.18	7.32	1408023
2022-06-22	7.26	7.46	7.17	7.20	1237830
2022-06-23	7.18	7.23	6.78	6.87	1651189
2022-06-24	6.89	7.11	6.79	7.11	1567647
2022-06-27	7.12	7.20	6.99	7.16	1417538
2022-06-28	7.22	7.26	6.86	6.87	1362447
2022-06-29	6.97	7.02	6.61	6.76	1542104
2022-06-30	6.71	6.71	6.37	6.39	1531339
2022-07-01	6.23	6.63	6.10	6.52	2138499
2022-07-05	6.35	6.39	5.83	5.96	2764583
2022-07-06	6.01	6.04	5.61	5.80	2192200
2022-07-07	5.85	6.07	5.76	5.83	2805229
2022-07-08	5.86	5.89	5.67	5.74	1671933
2022-07-11	5.69	5.85	5.56	5.56	1470627
2022-07-12	5.54	5.64	5.35	5.55	2960939
2022-07-13	5.49	5.79	5.45	5.70	3032722
2022-07-14	5.45	5.61	5.27	5.57	3347282
2022-07-15	5.63	5.65	5.37	5.49	1877821
2022-07-18	5.58	5.86	5.56	5.65	2321433
2022-07-19	5.71	6.02	5.68	5.85	2419128
2022-07-20	5.89	5.97	5.69	5.71	1929237
2022-07-21	5.71	5.89	5.66	5.79	1760761
2022-07-22	5.89	6.06	5.66	5.69	1851527
2022-07-25	5.70	5.72	5.51	5.67	1570560
2022-07-26	5.70	5.87	5.59	5.60	2988159
2022-07-27	5.65	5.79	5.47	5.77	3382238
2022-07-28	5.97	6.03	5.77	5.87	3918008
2022-07-29	5.70	6.19	5.43	6.16	5334380
2022-08-01	6.16	6.22	6.00	6.08	2339096
2022-08-02	6.10	6.25	5.93	5.94	1927034
2022-08-03	6.02	6.02	5.65	5.82	2296802
2022-08-04	5.87	6.18	5.83	6.08	1769772
2022-08-05	5.96	6.06	5.75	6.05	2145867
2022-08-08	6.19	6.47	6.14	6.33	2272540
2022-08-09	6.38	6.41	6.19	6.40	1477954
2022-08-10	6.47	6.54	6.23	6.34	1911173
2022-08-11	6.39	6.52	6.31	6.32	1569701
2022-08-12	6.42	6.66	6.35	6.57	1791578
2022-08-15	6.37	6.39	6.16	6.38	2159970
2022-08-16	6.32	6.40	6.18	6.31	1564925
2022-08-17	6.29	6.29	6.03	6.06	1454519
2022-08-18	6.03	6.17	6.02	6.11	1057085
2022-08-19	6.05	6.08	5.97	5.99	1454778
2022-08-22	5.87	5.98	5.82	5.93	2309641
2022-08-23	5.97	6.26	5.96	6.09	790074
2022-08-24	6.09	6.17	5.98	6.17	1358654
2022-08-25	6.25	6.27	6.12	6.22	905708
2022-08-26	6.23	6.30	5.78	5.83	1708376
2022-08-29	5.80	5.89	5.64	5.76	1803284
2022-08-30	5.76	5.76	5.54	5.60	1680664
2022-08-31	5.60	5.62	5.49	5.52	2312836
2022-09-01	5.43	5.45	5.21	5.29	2339300
2022-09-02	5.43	5.73	5.39	5.61	2317216
2022-09-06	5.60	5.74	5.49	5.50	1246868
2022-09-07	5.57	5.97	5.47	5.83	3969087
2022-09-08	5.77	5.87	5.65	5.82	1898382
2022-09-09	5.96	5.99	5.85	5.93	1915334
2022-09-12	6.06	6.12	5.96	6.05	2227906
2022-09-13	5.80	5.98	5.76	5.86	1894263
2022-09-14	5.94	5.95	5.82	5.87	1044209
2022-09-15	5.81	5.87	5.55	5.63	1867867
2022-09-16	5.56	5.77	5.46	5.73	2420551
2022-09-19	5.63	5.90	5.60	5.90	1303663
2022-09-20	5.78	5.92	5.69	5.82	1856769
2022-09-21	5.88	6.09	5.73	5.85	2003507
2022-09-22	5.91	6.00	5.71	5.76	1764761
2022-09-23	5.55	5.55	5.26	5.35	1907598
2022-09-26	5.30	5.41	5.06	5.16	2033243
2022-09-27	5.28	5.32	5.17	5.20	1381159
2022-09-28	5.30	5.90	5.30	5.90	3431977
2022-09-29	5.81	5.95	5.72	5.89	1528909
2022-09-30	5.87	6.22	5.81	6.03	4920308
2022-10-03	6.18	6.60	6.18	6.60	3478486
2022-10-04	6.76	6.94	6.63	6.83	1831144
2022-10-05	6.64	6.81	6.58	6.80	1474049
2022-10-06	6.73	6.88	6.69	6.86	1344364
2022-10-07	6.73	6.79	6.54	6.55	1772158
2022-10-10	6.50	6.55	6.31	6.36	1252681
2022-10-11	6.42	6.49	6.22	6.25	1395684
2022-10-12	6.23	6.38	6.17	6.30	1244048
2022-10-13	5.96	6.26	5.69	6.22	2974786
2022-10-14	6.20	6.21	5.74	5.75	2104345
2022-10-17	5.95	6.02	5.85	5.86	1164383
2022-10-18	5.98	6.03	5.88	5.96	923941
2022-10-19	5.86	5.86	5.64	5.66	1424289
2022-10-20	5.67	5.92	5.64	5.72	1758282
2022-10-21	5.71	6.08	5.71	6.07	1262052
2022-10-24	5.99	6.03	5.73	5.91	1604450
2022-10-25	5.93	6.10	5.89	6.05	1245011
2022-10-26	6.12	6.39	6.12	6.29	1357797
2022-10-27	6.29	6.36	6.11	6.14	1806776
2022-10-28	5.93	5.95	5.28	5.86	4356537
2022-10-31	5.77	5.77	5.57	5.59	1389725
2022-11-01	5.82	6.25	5.79	6.09	3664090
2022-11-02	6.12	6.20	5.66	5.67	3114195
2022-11-03	5.55	5.71	5.45	5.51	2492343
2022-11-04	5.84	6.22	5.81	6.21	3159184
2022-11-07	6.27	6.35	6.17	6.32	2012261
2022-11-08	6.33	6.83	6.25	6.70	3144363
2022-11-09	6.68	6.80	6.53	6.55	1482562
2022-11-10	6.97	7.04	6.67	6.99	3172879
2022-11-11	7.05	7.14	6.92	7.10	1593922
2022-11-14	7.00	7.17	7.00	7.13	1225378
2022-11-15	7.20	7.21	6.96	7.01	1003484
2022-11-16	6.98	7.01	6.87	6.91	757835
2022-11-17	6.70	6.82	6.64	6.72	983781
2022-11-18	6.74	6.83	6.65	6.83	768531
2022-11-21	6.76	6.94	6.73	6.93	1937095
2022-11-22	7.05	7.70	7.01	7.65	2854305
2022-11-23	7.64	7.76	7.46	7.64	1930561
2022-11-25	7.57	7.68	7.55	7.59	401419
2022-11-28	7.55	7.55	7.14	7.20	1214439
2022-11-29	7.29	7.45	7.23	7.36	996230
2022-11-30	7.52	7.78	7.40	7.66	2202501
2022-12-01	7.85	8.39	7.81	8.39	3404339
2022-12-02	8.14	8.44	8.04	8.31	1600156
2022-12-05	8.28	8.31	7.98	8.04	1227192
2022-12-06	8.21	8.21	8.00	8.04	2246822
2022-12-07	8.09	8.29	8.05	8.14	1643688
2022-12-08	8.20	8.42	8.20	8.38	1298950
2022-12-09	8.46	8.64	8.18	8.19	1371056
2022-12-12	8.08	8.20	8.02	8.17	1088518
2022-12-13	8.53	8.65	8.22	8.33	1043881
2022-12-14	8.28	8.29	8.03	8.20	972715
2022-12-15	7.99	8.37	7.96	8.00	2800920
2022-12-16	8.00	8.43	7.94	8.26	3582081
2022-12-19	8.24	8.32	7.83	7.87	1774350
2022-12-20	8.03	8.43	7.97	8.37	2017054
2022-12-21	8.40	8.47	8.22	8.31	1780301
2022-12-22	8.18	8.21	7.91	8.19	1931443
2022-12-23	8.21	8.49	8.10	8.39	1506318
2022-12-27	8.50	8.74	8.37	8.67	1069859
2022-12-28	8.52	8.52	8.26	8.29	1250109
2022-12-29	8.37	8.47	8.30	8.35	760013
2022-12-30	8.32	8.39	8.26	8.36	657775
2023-01-03	8.51	8.90	8.41	8.49	1206471
2023-01-04	8.70	8.87	8.64	8.86	1495409
2023-01-05	8.64	8.70	8.51	8.69	1777406
2023-01-06	8.88	9.04	8.66	8.90	1414656
2023-01-09	9.00	9.08	8.69	8.73	1505038
2023-01-10	8.73	9.00	8.64	8.99	1602842
2023-01-11	9.02	9.02	8.62	8.69	2180784
2023-01-12	8.90	9.00	8.74	8.96	2765963
2023-01-13	8.90	9.22	8.90	9.03	1782404
2023-01-17	8.87	8.87	8.56	8.74	2060989
2023-01-18	8.92	9.23	8.70	8.80	2103902
2023-01-19	8.89	9.03	8.81	8.96	1812847
2023-01-20	8.85	9.17	8.80	9.16	1573899
2023-01-23	9.08	9.23	8.99	9.22	1427106
2023-01-24	9.27	9.49	9.07	9.42	1739684
2023-01-25	9.26	9.65	9.24	9.62	1787022
2023-01-26	9.62	9.64	9.45	9.63	1122926
2023-01-27	9.57	9.58	9.40	9.48	1130756
2023-01-30	9.42	9.63	9.35	9.45	1623206
2023-01-31	9.27	9.60	9.26	9.56	829725
2023-02-01	9.52	9.98	9.50	9.90	1334643
2023-02-02	9.94	9.97	9.37	9.53	1807277
2023-02-03	9.22	9.48	9.12	9.35	1973797
2023-02-06	9.32	9.33	9.11	9.21	1285301
2023-02-07	9.27	9.40	9.10	9.34	950754
2023-02-08	9.37	9.59	9.27	9.45	1196355
2023-02-09	9.55	9.69	9.08	9.20	2086988
2023-02-10	9.21	9.27	8.97	9.04	1555518
2023-02-13	8.93	9.11	8.90	9.00	1453707
2023-02-14	8.92	9.21	8.82	9.10	1300959
2023-02-15	8.82	8.93	8.78	8.89	1273505
2023-02-16	8.81	9.08	8.69	8.99	2113023
2023-02-17	8.80	8.90	8.61	8.72	3170671
2023-02-21	8.62	8.76	8.41	8.52	3395820
2023-02-22	8.46	8.48	8.26	8.44	2435357
2023-02-23	8.49	8.49	8.32	8.37	2635869
2023-02-24	8.33	8.93	8.12	8.90	3552930
2023-02-27	9.00	9.11	8.63	9.10	2315780
2023-02-28	9.11	9.39	9.01	9.32	1504444
2023-03-01	9.47	9.67	9.29	9.62	1439207
2023-03-02	9.52	9.56	9.36	9.45	1393804
2023-03-03	9.53	9.86	9.39	9.86	2424265
2023-03-06	9.79	9.88	9.47	9.60	1349539
2023-03-07	9.44	9.48	9.09	9.22	1330064
2023-03-08	9.28	9.41	9.13	9.23	2792057
2023-03-09	9.35	9.44	9.15	9.21	792594
2023-03-10	9.19	9.40	9.08	9.12	2596705
2023-03-13	9.44	9.79	9.37	9.58	3042208
2023-03-14	9.59	9.82	9.47	9.73	1591189
2023-03-15	9.85	9.93	9.43	9.58	2150487
2023-03-16	9.60	9.60	9.20	9.45	1664719
2023-03-17	9.55	10.09	9.47	9.90	5301757
2023-03-20	9.97	10.08	9.84	10.04	2362645
2023-03-21	9.93	9.97	9.44	9.51	1743868
2023-03-22	9.56	9.88	9.46	9.76	2005808
2023-03-23	9.81	10.03	9.74	9.79	1671587
2023-03-24	9.85	9.98	9.72	9.83	1323689
2023-03-27	9.59	9.96	9.49	9.95	2011513
2023-03-28	9.97	10.22	9.77	10.17	1890208
2023-03-29	10.10	10.44	10.08	10.29	1924880
2023-03-30	10.41	10.49	10.28	10.46	1420079
2023-03-31	10.46	10.57	10.24	10.36	1419836
2023-04-03	10.41	10.78	10.41	10.71	1512107
2023-04-04	10.68	10.97	10.62	10.90	1839234
2023-04-05	10.94	11.06	10.70	10.84	1954537
2023-04-06	10.72	10.92	10.63	10.82	828375
2023-04-10	10.69	10.84	10.59	10.83	1080979
2023-04-11	10.84	11.22	10.83	10.99	1798495
2023-04-12	11.22	11.31	11.04	11.20	1602852
2023-04-13	11.36	11.58	11.24	11.52	2363192
2023-04-14	11.31	11.56	11.08	11.55	1651887
2023-04-17	11.49	11.49	11.17	11.18	1260359
2023-04-18	11.31	11.54	11.19	11.31	1669646
2023-04-19	10.98	11.17	10.88	11.06	1351524
2023-04-20	11.04	11.12	10.77	10.86	2155293
2023-04-21	10.76	10.86	10.60	10.68	1552309
2023-04-24	10.72	10.84	10.63	10.76	733984
2023-04-25	10.66	10.72	10.44	10.67	1220346
2023-04-26	10.76	10.79	10.42	10.46	1641072
2023-04-27	10.43	10.54	10.27	10.52	1491767
2023-04-28	10.69	11.63	10.64	11.05	4076955
2023-05-01	11.18	11.49	11.09	11.19	1797219
2023-05-02	11.19	11.64	11.00	11.59	2658915
2023-05-03	11.48	12.07	11.48	11.82	2980366
2023-05-04	11.89	12.07	11.87	11.92	2894542
2023-05-05	11.53	12.11	11.50	11.99	1668607
2023-05-08	12.02	12.07	11.79	11.93	1200427
2023-05-09	11.86	12.03	11.78	11.96	1204547
2023-05-10	11.94	12.00	11.51	11.68	1845125
2023-05-11	11.51	11.63	11.20	11.33	2179039
2023-05-12	11.30	11.34	11.16	11.24	1072570
2023-05-15	11.35	11.45	11.28	11.29	1458034
2023-05-16	11.19	11.33	11.02	11.07	1229158
2023-05-17	11.06	11.07	10.77	10.87	1099306
2023-05-18	10.66	10.67	10.35	10.49	1939635
2023-05-19	10.52	10.61	10.30	10.41	1450165
2023-05-22	10.42	10.46	10.33	10.33	698852
2023-05-23	10.22	10.45	10.13	10.42	1258048
2023-05-24	10.45	10.47	10.08	10.14	1601183
2023-05-25	10.07	10.10	9.90	9.95	1643898
2023-05-26	10.14	10.22	10.04	10.19	1473221
2023-05-30	10.22	10.45	10.21	10.28	1917981
2023-05-31	9.52	9.68	9.26	9.43	5483450
2023-06-01	9.51	10.06	9.44	9.92	2105116
2023-06-02	9.93	10.01	9.61	9.67	1253913
2023-06-05	9.60	9.77	9.57	9.67	762935
2023-06-06	9.51	9.84	9.46	9.84	1936022
2023-06-07	9.84	10.11	9.50	9.73	2013991
2023-06-08	9.88	10.00	9.81	9.86	1121966
2023-06-09	9.84	10.03	9.74	9.77	1231663
2023-06-12	9.67	9.93	9.65	9.91	696225
2023-06-13	9.91	10.09	9.89	9.92	1171539
2023-06-14	10.07	10.17	9.82	9.96	1527685
2023-06-15	9.89	9.97	9.77	9.92	1365026
2023-06-16	9.94	10.23	9.86	10.18	1928992
2023-06-20	9.95	9.98	9.78	9.83	1320227
2023-06-21	9.73	9.92	9.72	9.86	842776
2023-06-22	9.74	9.85	9.71	9.83	833047
2023-06-23	9.87	10.03	9.77	9.85	1258894
2023-06-26	9.93	9.99	9.84	9.88	588804
2023-06-27	9.89	9.95	9.53	9.58	2465760
2023-06-28	9.54	9.93	9.52	9.77	1654270
2023-06-29	9.66	9.96	9.62	9.95	1446199
2023-06-30	10.02	10.14	9.88	10.10	1446200
2023-07-03	10.17	10.30	10.09	10.26	495842
2023-07-05	10.25	10.35	10.09	10.09	1209491
2023-07-06	9.94	9.99	9.79	9.81	1201918
2023-07-07	9.85	10.06	9.83	9.94	797569
2023-07-10	9.88	10.34	9.86	10.33	1036101
2023-07-11	10.40	10.52	10.23	10.35	1043654
2023-07-12	10.53	11.00	10.46	10.97	2424119
2023-07-13	11.02	11.16	10.96	11.08	1244737
2023-07-14	11.10	11.19	10.94	11.09	850609
2023-07-17	11.00	11.26	10.95	11.17	991954
2023-07-18	11.31	11.53	11.22	11.35	913818
2023-07-19	11.40	11.40	11.29	11.36	1252920
2023-07-20	11.34	11.35	10.96	11.09	967352
2023-07-21	10.99	11.06	10.91	10.98	849857
2023-07-24	10.91	11.03	10.84	10.95	785029
2023-07-25	10.98	11.06	10.88	11.01	764739
2023-07-26	10.96	11.06	10.77	10.84	1552112
2023-07-27	10.74	10.74	10.13	10.15	2533407
2023-07-28	10.03	10.12	9.30	9.62	3028857
2023-07-31	9.67	9.95	9.60	9.81	1262953
2023-08-01	9.59	9.79	9.49	9.67	1085387
2023-08-02	9.59	9.61	9.36	9.38	2045131
2023-08-03	9.37	9.38	9.15	9.22	1159138
2023-08-04	9.27	9.47	9.23	9.24	1029114
2023-08-07	9.26	9.34	9.13	9.21	765511
2023-08-08	9.07	9.24	9.00	9.17	747126
2023-08-09	9.23	9.23	9.06	9.09	690885
2023-08-10	9.20	9.29	9.04	9.08	921898
2023-08-11	9.00	9.17	8.95	9.16	1356638
2023-08-14	9.03	9.13	8.95	9.02	484290
2023-08-15	8.95	8.98	8.78	8.84	1279544
2023-08-16	8.79	8.86	8.71	8.81	1166294
2023-08-17	8.87	8.94	8.71	8.76	1222905
2023-08-18	8.71	8.73	8.57	8.66	744577
2023-08-21	8.68	8.71	8.52	8.69	892542
2023-08-22	8.75	8.80	8.60	8.77	1224044
2023-08-23	8.90	9.27	8.81	9.21	1280516
2023-08-24	9.21	9.27	9.03	9.06	958024
2023-08-25	9.00	9.13	8.87	8.94	644833
2023-08-28	8.99	9.22	8.95	9.21	743171
2023-08-29	9.17	9.48	9.15	9.47	593776
2023-08-30	9.50	9.65	9.48	9.55	862238
2023-08-31	9.53	9.60	9.41	9.57	747470
2023-09-01	9.70	9.73	9.53	9.56	749076
2023-09-05	9.49	9.69	9.46	9.57	1902248
2023-09-06	9.56	9.79	9.52	9.54	972031
2023-09-07	9.55	9.55	9.39	9.47	668282
2023-09-08	9.45	9.61	9.42	9.46	988557
2023-09-11	9.56	9.95	9.50	9.80	1155301
2023-09-12	9.79	9.98	9.71	9.73	1110105
2023-09-13	9.74	9.84	9.58	9.63	779064
2023-09-14	9.65	9.87	9.65	9.74	783017
2023-09-15	9.88	10.08	9.86	10.02	4757162
2023-09-18	9.99	10.13	9.87	10.13	878029
2023-09-19	10.18	10.25	9.93	10.00	1020734
2023-09-20	10.06	10.21	9.99	10.05	728064
2023-09-21	9.82	9.86	9.68	9.71	722633
2023-09-22	9.86	9.86	9.59	9.60	608047
2023-09-25	9.53	9.59	9.38	9.59	1269223
2023-09-26	9.45	9.51	9.13	9.19	1519615
2023-09-27	9.26	9.26	8.77	8.99	1551101
2023-09-28	8.96	9.00	8.77	8.96	1981992
2023-09-29	9.12	9.18	8.84	8.91	728548
2023-10-02	8.73	8.76	8.35	8.43	2174225
2023-10-03	8.33	8.70	8.30	8.68	1247722
2023-10-04	8.66	8.67	8.36	8.47	1520741
2023-10-05	8.43	8.70	8.43	8.70	965158
2023-10-06	8.70	8.99	8.66	8.93	1349499
2023-10-09	9.10	9.16	9.00	9.02	854761
2023-10-10	9.06	9.16	9.06	9.11	949624
2023-10-11	9.31	9.61	9.26	9.60	1890818
2023-10-12	9.64	9.68	9.30	9.33	1520917
2023-10-13	9.70	9.92	9.58	9.80	1920894
2023-10-16	9.73	9.87	9.62	9.76	1226628
2023-10-17	9.75	9.97	9.71	9.96	1192568
2023-10-18	10.01	10.30	9.94	10.07	1610756
2023-10-19	10.07	10.17	9.94	10.13	1432354
2023-10-20	10.20	10.46	10.14	10.21	2071000
2023-10-23	10.08	10.32	9.91	10.24	2364991
2023-10-24	10.12	10.37	10.10	10.34	1698638
2023-10-25	10.28	10.56	10.20	10.20	2327932
2023-10-26	10.21	10.23	9.86	9.88	1790413
2023-10-27	10.17	11.07	10.03	10.78	4197610
2023-10-30	10.88	11.02	10.73	10.88	3080471
2023-10-31	10.79	11.19	10.69	10.81	3129929
2023-11-01	10.83	10.98	10.66	10.95	1929471
2023-11-02	11.10	11.20	10.81	10.92	3105512
2023-11-03	11.09	11.39	10.97	11.20	3113008
2023-11-06	11.12	11.24	11.03	11.14	961913
2023-11-07	10.96	10.98	10.66	10.83	1910592
2023-11-08	10.73	10.81	10.45	10.48	1427308
2023-11-09	10.51	10.81	10.37	10.53	1254467
2023-11-10	10.40	10.48	10.27	10.42	1155076
2023-11-13	10.37	10.50	10.29	10.29	1405092
2023-11-14	10.60	10.77	10.52	10.71	1607666
2023-11-15	10.71	10.72	10.51	10.66	883969
2023-11-16	10.73	11.15	10.67	11.11	1815203
2023-11-17	11.24	11.26	11.11	11.14	1371660
2023-11-20	10.98	11.24	10.93	11.09	1168370
2023-11-21	11.31	11.77	11.27	11.47	2220927
2023-11-22	11.46	11.70	11.42	11.67	1446766
2023-11-24	11.74	12.02	11.70	11.97	1391340
2023-11-27	12.14	12.37	12.04	12.26	2128624
2023-11-28	12.39	12.97	12.36	12.97	3209947
2023-11-29	12.90	13.00	12.75	12.95	1677703
2023-11-30	12.83	13.14	12.83	13.13	1859454
2023-12-01	13.17	13.56	13.02	13.52	2650316
2023-12-04	13.28	13.30	12.80	13.06	2418610
2023-12-05	12.98	13.02	12.62	12.83	2031110
2023-12-06	12.97	13.03	12.75	12.92	1620941
2023-12-07	12.95	12.96	12.78	12.82	1301641
2023-12-08	12.61	12.80	12.24	12.49	2349357
2023-12-11	12.28	12.34	12.11	12.29	1350276
2023-12-12	12.29	12.31	11.93	11.95	1821228
2023-12-13	11.95	12.69	11.73	12.68	2439000
2023-12-14	12.96	13.16	12.46	12.59	2346220
2023-12-15	12.54	12.83	12.47	12.67	3514100
2023-12-18	12.81	12.92	12.68	12.80	1246127
2023-12-19	12.86	13.35	12.79	13.19	1557992
2023-12-20	13.16	13.18	12.71	12.71	1730042
2023-12-21	12.96	13.06	12.87	13.04	1724680
2023-12-22	13.29	13.71	13.19	13.28	3116477
2023-12-26	13.38	13.48	13.14	13.30	826383
2023-12-27	13.39	13.59	13.23	13.30	1180488
2023-12-28	13.24	13.34	13.05	13.07	1271200
2023-12-29	12.96	13.09	12.81	12.97	1239981
2024-01-02	12.92	13.03	12.57	12.62	1622242
2024-01-03	12.16	12.26	11.77	11.89	2080818
2024-01-04	11.94	12.11	11.77	11.92	1644121
2024-01-05	11.88	12.27	11.78	11.96	1427525
2024-01-08	11.82	12.23	11.79	12.13	1172162
2024-01-09	12.10	12.13	11.87	12.08	762592
2024-01-10	12.12	12.25	12.00	12.19	912901
2024-01-11	12.16	12.26	11.91	12.15	927794
2024-01-12	12.59	12.91	12.50	12.72	1213296
2024-01-16	12.51	12.99	12.46	12.67	1140446
2024-01-17	12.43	12.55	12.22	12.54	1214886
2024-01-18	12.67	12.76	12.55	12.62	1257066
2024-01-19	12.78	12.83	12.36	12.64	1222600
2024-01-22	12.51	12.93	12.50	12.73	1268046
2024-01-23	12.89	12.89	12.52	12.65	1242520
2024-01-24	12.90	12.93	11.97	11.99	2277128
2024-01-25	12.18	12.54	11.96	12.42	1417157
2024-01-26	12.28	12.38	12.12	12.20	1231976
2024-01-29	12.34	12.34	12.04	12.07	2002067
2024-01-30	12.13	12.24	11.92	12.10	1323411
2024-01-31	12.21	12.46	12.12	12.21	1244669
2024-02-01	12.37	12.91	12.37	12.90	1488719
2024-02-02	12.49	12.50	12.19	12.37	1713234
2024-02-05	12.09	12.25	12.03	12.20	763472
2024-02-06	12.30	12.44	12.22	12.38	641070
2024-02-07	12.36	12.48	12.14	12.33	886422
2024-02-08	12.30	12.42	12.08	12.16	1067409
2024-02-09	12.09	12.10	11.74	11.89	1293982
2024-02-12	11.88	11.97	11.74	11.80	985565
2024-02-13	11.41	11.45	10.64	10.85	2979814
2024-02-14	10.85	10.96	10.79	10.88	1086496
2024-02-15	11.10	11.28	10.95	11.04	1688724
2024-02-16	11.00	11.11	10.87	10.94	1577711
2024-02-20	11.05	11.32	10.94	11.30	1933810
2024-02-21	11.26	11.41	11.07	11.37	2303592
2024-02-22	11.26	11.36	11.10	11.27	1594950
2024-02-23	11.02	11.11	9.72	10.59	4966318
2024-02-26	10.37	10.78	10.25	10.76	1874887
2024-02-27	10.77	10.88	10.32	10.33	2450033
2024-02-28	10.31	10.37	10.04	10.15	1654473
2024-02-29	10.41	10.55	10.24	10.39	1572408
2024-03-01	10.55	10.87	10.36	10.83	2037689
2024-03-04	10.93	11.37	10.93	11.36	2377773
2024-03-05	11.53	11.86	11.29	11.80	3322091
2024-03-06	11.97	12.34	11.93	12.16	1638879
2024-03-07	12.32	12.36	12.03	12.30	1201425
2024-03-08	12.39	12.45	12.19	12.21	1614710
2024-03-11	12.21	12.44	12.09	12.33	1200717
2024-03-12	12.07	12.42	11.98	12.42	1126543
2024-03-13	12.48	12.77	12.40	12.62	913429
2024-03-14	12.46	12.88	12.36	12.76	1799191
2024-03-15	12.75	13.07	12.68	13.02	2725684
2024-03-18	12.93	13.16	12.86	13.06	1341365
2024-03-19	12.95	13.10	12.75	12.99	2083986
2024-03-20	13.01	13.60	12.90	13.37	1713449
2024-03-21	13.51	13.64	13.23	13.32	1962994
2024-03-22	13.21	13.47	13.12	13.41	1135814
2024-03-25	13.56	13.95	13.42	13.49	1490874
2024-03-26	13.73	13.73	13.43	13.59	1192480
2024-03-27	13.66	14.04	13.55	13.97	1457537
2024-03-28	14.10	14.19	13.88	14.07	2600302
2024-04-01	14.48	14.60	14.18	14.38	1611745
2024-04-02	14.60	14.89	14.54	14.77	3248080
2024-04-03	14.81	15.16	14.76	15.02	1883230
2024-04-04	14.92	15.03	14.72	14.73	3058559
2024-04-05	14.76	15.18	14.55	15.12	3308623
2024-04-08	15.28	15.38	14.96	15.07	2413022
2024-04-09	15.38	15.73	15.30	15.66	2887751
2024-04-10	15.09	15.52	14.88	15.30	1448995
2024-04-11	15.39	15.63	15.09	15.60	1759590
2024-04-12	15.84	16.01	14.91	15.14	2677460
2024-04-15	15.26	15.32	14.81	15.10	1630341
2024-04-16	14.90	15.22	14.68	15.06	1321821
2024-04-17	15.17	15.44	14.87	14.96	1306552
2024-04-18	15.15	15.26	14.80	14.90	836554
2024-04-19	14.87	15.13	14.84	15.04	2332517
2024-04-22	14.40	14.73	14.23	14.31	1714234
2024-04-23	14.16	14.47	14.08	14.45	1218217
2024-04-24	14.32	14.45	14.29	14.34	780340
2024-04-25	14.36	14.85	14.24	14.78	1604677
2024-04-26	15.18	16.07	14.99	15.20	2138505
2024-04-29	15.20	15.65	15.00	15.19	1495168
2024-04-30	14.71	14.87	14.26	14.26	1510122
2024-05-01	14.37	14.81	14.28	14.41	1354123
2024-05-02	14.30	14.82	14.15	14.64	1250664
2024-05-03	14.73	14.76	14.20	14.31	1258314
2024-05-06	14.66	14.83	14.62	14.75	947643
2024-05-07	14.75	15.03	14.75	14.94	1052070
2024-05-08	14.76	15.20	14.74	15.09	1033980
2024-05-09	15.20	15.32	14.93	15.08	1495477
2024-05-10	15.29	15.57	15.25	15.30	1667621
2024-05-13	15.25	15.42	15.02	15.07	1144683
2024-05-14	15.10	15.23	14.63	14.82	1252705
2024-05-15	15.09	15.09	14.69	15.00	1100619
2024-05-16	14.98	15.38	14.78	15.29	1477131
2024-05-17	15.54	16.20	15.50	16.19	1681382
2024-05-20	16.36	16.70	16.32	16.48	1417431
2024-05-21	16.32	16.56	16.23	16.52	1178943
2024-05-22	16.25	16.29	15.57	15.72	1477624
2024-05-23	15.62	15.81	15.33	15.34	1628143
2024-05-24	15.54	15.64	15.50	15.59	1010999
2024-05-28	15.90	16.00	15.75	15.88	1009304
2024-05-29	15.96	16.46	15.96	16.07	1674577
2024-05-30	16.04	16.36	16.02	16.30	1010000
2024-05-31	16.38	16.45	16.02	16.17	1284453
2024-06-03	16.17	16.37	16.02	16.20	1363915
2024-06-04	15.91	15.98	15.49	15.74	1086144
2024-06-05	15.76	15.83	15.43	15.72	1070729
2024-06-06	15.70	16.52	15.70	16.36	1963773
2024-06-07	15.72	15.87	15.00	15.04	2327891
2024-06-10	15.05	15.12	14.68	15.00	1391393
2024-06-11	14.96	14.96	14.71	14.85	1055434
2024-06-12	15.32	15.43	14.82	15.02	1392963
2024-06-13	15.01	15.21	14.67	14.69	1640959
2024-06-14	14.82	15.00	14.74	14.77	1514202
2024-06-17	14.57	14.69	14.14	14.57	1595063
2024-06-18	14.62	14.90	14.55	14.84	1053456
2024-06-20	15.00	15.34	14.94	15.30	1436371
2024-06-21	15.24	15.32	14.76	15.00	4692063
2024-06-24	15.16	15.26	14.96	15.00	981534
2024-06-25	14.98	15.08	14.87	15.00	820754
2024-06-26	14.91	15.12	14.65	14.78	1349377
2024-06-27	14.97	15.06	14.76	14.81	1268696
2024-06-28	14.98	14.98	14.65	14.79	813224
2024-07-01	14.85	14.95	14.68	14.68	582571
2024-07-02	14.66	14.82	14.50	14.82	1585708
2024-07-03	15.00	15.70	15.00	15.47	892568
2024-07-05	15.69	16.07	15.65	15.83	1131410
2024-07-08	15.76	16.08	15.65	16.06	958286
2024-07-09	16.00	16.13	15.80	16.04	630870
2024-07-10	16.18	16.35	16.09	16.17	915501
2024-07-11	16.66	16.72	16.20	16.59	1635156
2024-07-12	16.37	16.57	16.29	16.55	1503933
2024-07-15	16.61	16.87	16.46	16.65	1610767
2024-07-16	16.83	17.24	16.74	17.10	2262921
2024-07-17	17.12	17.28	16.78	16.78	1286762
2024-07-18	16.95	16.95	16.60	16.71	863010
2024-07-19	16.20	16.62	16.10	16.44	1258084
2024-07-22	16.33	16.48	16.11	16.41	1071788
2024-07-23	16.53	16.62	16.38	16.54	877599
2024-07-24	16.74	16.99	16.29	16.31	917925
2024-07-25	15.83	15.89	15.56	15.69	1063126
2024-07-26	16.19	16.46	15.91	16.01	1138917
2024-07-29	16.10	16.58	16.06	16.56	1140153
2024-07-30	16.61	16.84	16.41	16.62	848636
2024-07-31	16.92	17.02	16.67	16.96	1390929
2024-08-01	16.96	17.13	16.41	16.75	1282638
2024-08-02	16.96	17.30	16.39	16.84	3716827
2024-08-05	15.67	16.52	15.34	16.11	2583143
2024-08-06	16.00	16.37	15.78	15.89	1867725
2024-08-07	16.10	16.20	15.41	15.48	1465611
2024-08-08	15.66	16.11	15.53	15.92	2114514
2024-08-09	16.12	16.17	15.77	16.17	1505707
2024-08-12	16.37	17.00	16.34	16.92	2166328
2024-08-13	16.86	17.28	16.80	17.12	2573459
2024-08-14	17.11	17.43	16.95	17.18	1625729
2024-08-15	17.30	17.48	16.76	17.35	1779479
2024-08-16	17.60	17.73	17.32	17.68	2112954
2024-08-19	17.59	18.14	17.43	18.02	1508048
2024-08-20	18.31	18.38	17.72	17.92	1296762
2024-08-21	17.92	17.99	17.64	17.93	777196
2024-08-22	17.71	17.74	17.35	17.58	1060600
2024-08-23	17.77	18.00	17.64	17.74	904305
2024-08-26	17.89	17.95	17.67	17.75	582250
2024-08-27	17.56	17.74	17.45	17.74	742324
2024-08-28	17.49	17.56	17.06	17.18	1070614
2024-08-29	17.28	17.47	17.24	17.30	592477
2024-08-30	17.28	17.39	17.05	17.25	1160204
2024-09-03	17.09	17.11	16.23	16.35	1814829
2024-09-04	16.19	16.36	16.06	16.12	1140697
2024-09-05	16.37	16.57	16.25	16.41	744657
2024-09-06	16.32	16.42	15.69	15.82	1038698
2024-09-09	15.87	16.13	15.87	16.06	535766
2024-09-10	16.02	16.51	15.96	16.48	804710
2024-09-11	16.44	16.89	16.42	16.86	1525259
2024-09-12	17.34	17.93	17.13	17.79	1702965
2024-09-13	18.00	18.15	17.73	17.99	1334946
2024-09-16	17.99	18.05	17.57	17.76	891236
2024-09-17	17.63	17.68	17.26	17.38	960139
2024-09-18	17.46	17.98	17.04	17.06	1458178
2024-09-19	17.54	17.55	17.09	17.29	1251184
2024-09-20	17.48	17.73	17.36	17.54	1749477
2024-09-23	17.64	18.00	17.50	17.54	1315738
2024-09-24	17.80	18.08	17.56	17.91	1571645
2024-09-25	17.90	18.29	17.83	18.28	2243981
2024-09-26	18.46	18.85	18.40	18.48	2047362
2024-09-27	18.43	18.55	17.56	17.60	1898560
2024-09-30	17.37	17.52	17.11	17.37	1303206
2024-10-01	17.64	18.09	17.52	17.60	1933685
2024-10-02	17.54	17.91	17.46	17.63	1668982
2024-10-03	17.38	17.63	17.29	17.54	1254089
2024-10-04	17.48	17.87	17.26	17.29	1246220
2024-10-07	17.08	17.09	16.68	16.76	1322014
2024-10-08	16.60	16.83	16.42	16.80	849369
2024-10-09	16.57	16.64	16.25	16.55	935861
2024-10-10	16.73	17.02	16.63	16.99	1179221
2024-10-11	17.15	17.55	16.96	17.51	1608681
2024-10-14	17.44	17.73	17.40	17.72	1439517
2024-10-15	17.74	18.08	17.70	17.89	1309784
2024-10-16	18.08	18.33	17.90	17.91	1176851
2024-10-17	18.02	18.22	17.94	18.01	1161172
2024-10-18	18.30	18.80	18.17	18.62	2357773
2024-10-21	18.87	19.06	18.43	18.50	1552423
2024-10-22	18.67	18.77	18.43	18.66	1186373
2024-10-23	18.28	18.54	17.96	18.14	1093638
2024-10-24	18.20	18.25	17.55	17.99	1782547
2024-10-25	17.89	17.90	17.36	17.38	2223005
2024-10-28	17.38	17.44	17.13	17.13	1340314
2024-10-29	17.32	18.06	17.29	18.01	1759590
2024-10-30	18.04	18.04	17.56	17.96	2097814
2024-10-31	17.62	17.71	17.18	17.37	1677228
2024-11-01	17.49	17.85	16.30	16.34	3144557
2024-11-04	16.34	16.79	16.19	16.46	1994041
2024-11-05	16.57	16.66	16.16	16.41	1841496
2024-11-06	15.65	16.35	15.41	16.20	2006889
2024-11-07	16.29	16.82	16.08	16.74	1295237
2024-11-08	16.52	16.73	16.27	16.65	1159791
2024-11-11	15.98	16.18	15.22	15.55	2593431
2024-11-12	15.25	15.53	15.19	15.37	1770117
2024-11-13	15.51	15.71	15.24	15.36	1769347
2024-11-14	15.22	15.44	15.15	15.29	2885541
2024-11-15	15.47	15.59	15.08	15.20	2418163
2024-11-18	15.78	16.16	15.66	15.99	1650461
2024-11-19	16.15	16.34	15.97	16.33	920619
2024-11-20	16.29	16.41	16.12	16.18	980151
2024-11-21	16.39	16.68	16.18	16.66	904810
2024-11-22	16.74	16.75	16.47	16.56	832140
2024-11-25	16.10	16.10	15.66	15.69	1058740
2024-11-26	15.63	15.72	15.50	15.70	714547
2024-11-27	15.82	16.03	15.77	15.88	759586
2024-11-29	15.92	16.22	15.81	16.00	376706
2024-12-02	15.89	15.92	15.60	15.79	1069423
2024-12-03	16.00	16.37	15.99	16.23	983377
2024-12-04	16.19	16.50	16.15	16.23	1147787
2024-12-05	16.32	16.53	16.15	16.18	705039
2024-12-06	16.21	16.21	15.75	15.83	668059
2024-12-09	16.42	16.99	16.33	16.53	1073853
2024-12-10	16.71	16.81	16.50	16.65	1008707
2024-12-11	16.76	17.37	16.75	17.24	899817
2024-12-12	16.82	17.01	16.53	16.53	927839
2024-12-13	16.35	16.44	15.87	15.96	950000
2024-12-16	16.02	16.13	15.87	15.97	686767
2024-12-17	15.74	15.98	15.52	15.94	950529
2024-12-18	15.91	15.98	15.14	15.17	1001764
2024-12-19	15.16	15.31	14.91	14.97	832796
2024-12-20	15.05	15.36	15.05	15.19	2156598
2024-12-23	15.09	15.25	14.93	15.18	907482
2024-12-24	15.17	15.22	14.95	15.04	412333
2024-12-26	15.07	15.22	14.98	15.09	492226
2024-12-27	14.87	15.02	14.74	14.97	559766
2024-12-30	14.87	14.91	14.55	14.70	916606
2024-12-31	14.68	14.97	14.61	14.87	1421327
2025-01-02	15.30	15.74	15.22	15.69	955987
2025-01-03	15.70	15.70	15.49	15.53	444967
2025-01-06	15.53	15.55	15.19	15.27	546621
2025-01-07	15.36	15.66	15.21	15.37	960322
2025-01-08	15.57	16.06	15.42	16.05	900513
2025-01-10	16.39	16.49	15.89	15.97	787419
2025-01-13	15.77	15.78	15.26	15.37	947190
2025-01-14	15.49	15.82	15.25	15.60	1965487
2025-01-15	15.92	15.92	14.50	14.96	3048523
2025-01-16	15.17	15.24	14.49	14.57	2669224
2025-01-17	14.38	14.67	14.26	14.51	1282318
2025-01-21	14.60	14.87	14.57	14.81	2470850
2025-01-22	15.00	15.26	14.68	14.95	1319730
2025-01-23	14.76	15.02	14.47	15.01	1079728
2025-01-24	15.31	15.64	15.18	15.53	1421367
2025-01-27	15.20	15.23	14.96	15.15	1176205
2025-01-28	15.17	15.36	15.10	15.17	1843666
2025-01-29	15.17	15.30	14.74	15.09	1217059
2025-01-30	15.44	15.76	15.28	15.42	2100585
2025-01-31	15.53	15.57	15.10	15.24	1836720
2025-02-03	15.23	15.53	15.06	15.22	1318111
2025-02-04	15.40	15.65	15.33	15.53	2375132
2025-02-05	15.81	16.27	15.68	15.79	2635384
2025-02-06	14.50	14.66	13.69	14.01	6634309
2025-02-07	14.08	14.23	13.80	13.93	2304436
2025-02-10	14.25	14.58	14.08	14.50	2898151
2025-02-11	14.35	14.69	14.32	14.40	1590610
2025-02-12	14.26	14.64	14.24	14.50	1337595
2025-02-13	14.58	14.86	14.40	14.85	1019809
2025-02-14	14.90	15.06	13.95	13.98	2279132
2025-02-18	14.20	14.52	14.07	14.44	1816056
2025-02-19	14.29	14.46	14.14	14.45	1418748
2025-02-20	14.48	14.90	14.46	14.67	2055327
2025-02-21	14.14	14.40	13.29	13.41	3004072
2025-02-24	13.67	14.23	13.42	14.11	2891725
2025-02-25	13.99	14.16	13.63	14.14	2244164
2025-02-26	14.03	14.53	14.00	14.45	1167688
2025-02-27	14.12	14.28	13.66	13.68	1734762
2025-02-28	13.40	13.79	13.30	13.77	3021729
2025-03-03	14.05	14.15	13.46	13.56	1107937
2025-03-04	13.75	13.97	13.38	13.82	1409537
2025-03-05	13.79	14.38	13.78	14.35	1187981
2025-03-06	14.22	14.54	14.22	14.32	1334249
2025-03-07	14.37	14.63	14.13	14.47	1372638
2025-03-10	14.31	14.44	14.06	14.35	1837194
2025-03-11	14.60	15.03	14.41	14.44	2418151
2025-03-12	14.40	14.72	14.13	14.65	1681345
2025-03-13	14.72	15.37	14.69	15.30	1966267
2025-03-14	15.53	15.55	15.15	15.26	1152765
2025-03-17	15.00	15.50	14.96	15.49	1350605
2025-03-18	15.93	16.10	15.61	15.63	1651586
2025-03-19	15.66	15.79	15.42	15.73	1374975
2025-03-20	15.46	15.98	15.40	15.95	1596343
2025-03-21	15.81	15.95	15.57	15.64	2103733
2025-03-24	15.60	15.89	15.44	15.71	1409160
2025-03-25	15.96	16.77	15.92	16.59	2503319
2025-03-26	16.60	16.77	16.38	16.39	1968373
2025-03-27	16.54	16.71	16.36	16.67	1901811
2025-03-28	16.85	17.18	16.69	16.77	1672384
2025-03-31	16.79	16.92	16.44	16.82	2074776
2025-04-01	16.72	17.62	16.72	17.60	3519892
2025-04-02	17.56	17.98	17.43	17.92	3237347
2025-04-03	17.13	18.20	17.11	17.69	5765798
2025-04-04	17.15	17.33	15.95	16.16	3040551
2025-04-07	15.68	16.62	15.30	15.70	3595216
2025-04-08	16.45	16.65	15.45	15.63	2119370
2025-04-09	16.50	17.43	16.20	17.09	4776366
2025-04-10	17.38	18.23	17.28	18.00	2795290
2025-04-11	18.98	19.55	18.87	19.34	4225317
2025-04-14	19.05	19.53	18.76	19.40	1801538
2025-04-15	19.75	19.75	19.20	19.36	1542803
2025-04-16	19.93	20.31	19.84	20.06	2373586
2025-04-17	19.91	20.10	19.68	19.80	1836278
2025-04-21	20.60	20.65	19.56	19.86	1501421
2025-04-22	19.91	20.35	19.42	19.49	2645599
2025-04-23	18.58	19.18	18.37	19.05	2635312
2025-04-24	19.48	19.54	19.08	19.41	2488034
2025-04-25	18.90	19.18	18.85	19.07	1196466
2025-04-28	18.85	19.23	18.67	19.21	1693546
2025-04-29	19.04	19.13	18.56	18.69	1779036
2025-04-30	18.62	18.95	18.49	18.84	3078726
2025-05-01	18.30	18.79	17.76	18.62	4617806
2025-05-02	18.19	18.57	18.02	18.30	3455456
2025-05-05	18.95	19.10	18.62	19.05	1813264
2025-05-06	19.63	20.44	19.42	20.40	2802737
2025-05-07	20.02	20.33	19.71	19.98	2202449
2025-05-08	19.98	19.98	19.49	19.55	1862824
2025-05-09	19.91	19.91	19.34	19.67	1683544
2025-05-12	18.77	18.78	17.70	17.87	3114315
2025-05-13	17.88	18.01	17.58	17.67	1782231
2025-05-14	17.37	17.47	17.18	17.40	1653321
2025-05-15	17.72	17.95	17.43	17.91	2297523
2025-05-16	17.43	17.87	17.41	17.85	1307780
2025-05-19	18.23	18.50	18.15	18.49	1262978
2025-05-20	18.48	19.32	18.40	19.32	2093822
2025-05-21	19.57	19.99	19.39	19.80	1868770
2025-05-22	19.64	19.70	19.29	19.44	1248339
2025-05-23	19.98	19.99	19.37	19.81	2087716
2025-05-27	19.45	20.01	19.31	19.82	1239980
2025-05-28	19.87	20.13	19.86	20.09	827300
2025-05-29	20.05	20.23	19.91	19.99	993945
2025-05-30	19.89	20.19	19.69	20.09	2403634

Explore More About EGO

Coins representing dividend payouts and trends

EGO Dividend History

Discover Eldorado Gold Corporation'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

EGO Stock Split History

Discover Eldorado Gold Corporation'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

EGO Historical Prices

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

Web Analytics