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

ENPH Historical Prices

Summary

Key Stock Metrics

29.89

(August 6, 2025)

52-Week Low

118.13

(September 24, 2024)

52-Week High

339.92

(December 5, 2022)

All-Time High

38.42

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-30	7.50	8.24	7.06	7.34	5049113
2012-04-02	7.65	8.20	7.40	7.81	495411
2012-04-03	7.75	7.80	7.50	7.64	316629
2012-04-04	7.77	7.77	7.31	7.45	165098
2012-04-05	7.48	7.55	7.37	7.43	104300
2012-04-09	7.89	7.89	6.62	6.98	123211
2012-04-10	7.09	7.23	6.97	7.07	247217
2012-04-11	7.25	7.53	7.00	7.13	161810
2012-04-12	7.56	7.56	7.08	7.30	41686
2012-04-13	7.69	7.69	7.00	7.10	92175
2012-04-16	7.15	7.16	6.73	7.16	70145
2012-04-17	7.15	7.15	6.80	7.00	108533
2012-04-18	6.96	7.30	6.82	7.29	54240
2012-04-19	7.21	7.29	7.00	7.04	23093
2012-04-20	7.05	7.19	7.02	7.02	32403
2012-04-23	7.00	7.20	6.85	6.98	15577
2012-04-24	7.09	7.12	6.84	6.91	86002
2012-04-25	6.94	6.96	6.84	6.88	21363
2012-04-26	6.90	6.90	6.80	6.86	14997
2012-04-27	6.84	6.85	6.75	6.75	24107
2012-04-30	7.20	7.45	7.09	7.28	259773
2012-05-01	7.50	8.10	7.18	7.92	362394
2012-05-02	8.00	8.00	7.75	8.00	65625
2012-05-03	8.09	9.57	7.95	8.82	278870
2012-05-04	8.79	9.45	7.57	8.36	171009
2012-05-07	8.37	8.40	7.73	8.34	87416
2012-05-08	8.30	8.71	8.04	8.48	87228
2012-05-09	8.61	8.89	8.22	8.65	116808
2012-05-10	8.94	8.94	8.30	8.60	80737
2012-05-11	8.74	8.74	8.37	8.43	40820
2012-05-14	8.40	8.64	8.09	8.22	84625
2012-05-15	8.27	8.53	8.22	8.40	20712
2012-05-16	8.33	8.47	8.17	8.32	14703
2012-05-17	8.41	8.45	8.13	8.41	43446
2012-05-18	8.32	8.40	7.75	7.99	40544
2012-05-21	8.06	8.41	8.00	8.10	56570
2012-05-22	8.49	8.49	7.81	7.99	33171
2012-05-23	8.34	8.34	7.75	7.90	30826
2012-05-24	7.80	7.88	7.60	7.85	55704
2012-05-25	7.82	7.86	7.70	7.79	34409
2012-05-29	7.70	8.07	7.70	7.80	32318
2012-05-30	7.79	7.81	7.00	7.01	69653
2012-05-31	7.12	7.45	6.85	6.90	42956
2012-06-01	7.43	7.92	5.83	5.95	174965
2012-06-04	5.98	5.98	4.90	4.96	127145
2012-06-05	5.19	5.70	5.05	5.33	204437
2012-06-06	5.45	6.70	5.39	6.69	107655
2012-06-07	6.76	6.98	6.16	6.60	84541
2012-06-08	6.54	7.16	6.34	6.98	106355
2012-06-11	7.27	7.33	6.19	6.45	124750
2012-06-12	6.54	7.08	6.51	7.08	56578
2012-06-13	6.98	7.30	6.87	7.02	90418
2012-06-14	6.97	7.27	6.97	7.24	95420
2012-06-15	7.23	7.35	6.75	7.01	153245
2012-06-18	7.08	7.25	6.87	6.95	105995
2012-06-19	7.00	7.12	6.75	7.00	83005
2012-06-20	7.00	7.07	6.58	6.80	101578
2012-06-21	6.82	6.82	6.52	6.60	75426
2012-06-22	6.66	6.71	6.20	6.61	989228
2012-06-25	6.51	6.58	6.17	6.28	113422
2012-06-26	6.31	6.46	5.95	5.99	95719
2012-06-27	5.97	5.99	5.62	5.85	152335
2012-06-28	5.82	6.37	5.68	6.29	162312
2012-06-29	6.42	6.62	6.06	6.22	266662
2012-07-02	6.22	6.60	5.85	6.19	97042
2012-07-03	5.77	6.27	5.77	6.19	56505
2012-07-05	6.15	6.36	6.08	6.19	51980
2012-07-06	6.34	6.34	5.97	6.24	89820
2012-07-09	6.22	6.43	6.15	6.20	97241
2012-07-10	6.32	6.34	5.77	5.81	81322
2012-07-11	5.81	6.02	5.62	5.74	103977
2012-07-12	5.70	5.95	5.40	5.49	134577
2012-07-13	5.50	6.12	5.50	6.04	154374
2012-07-16	6.28	6.37	5.66	5.67	52872
2012-07-17	5.76	5.79	5.60	5.65	46463
2012-07-18	5.66	5.99	5.63	5.97	49104
2012-07-19	6.07	6.07	5.75	5.88	94305
2012-07-20	5.96	6.33	5.95	6.10	144240
2012-07-23	6.03	6.25	6.03	6.21	41541
2012-07-24	6.23	6.25	5.76	5.83	74019
2012-07-25	5.87	6.01	5.65	5.76	63357
2012-07-26	5.81	5.92	5.64	5.87	96830
2012-07-27	5.93	5.93	5.77	5.84	21277
2012-07-30	5.89	6.23	5.76	5.90	72086
2012-07-31	5.91	5.91	5.63	5.81	65924
2012-08-01	5.87	6.12	5.63	5.64	30396
2012-08-02	5.63	5.89	5.61	5.78	23886
2012-08-03	5.89	6.06	5.65	6.03	26806
2012-08-06	6.02	6.33	5.99	6.33	28803
2012-08-07	6.25	6.89	6.22	6.67	194481
2012-08-08	6.59	6.59	4.81	5.07	632941
2012-08-09	5.43	5.75	5.19	5.56	211136
2012-08-10	5.58	5.86	5.55	5.63	90773
2012-08-13	5.65	5.72	5.01	5.07	144988
2012-08-14	5.07	5.32	5.06	5.17	128618
2012-08-15	5.17	5.21	4.66	5.04	153492
2012-08-16	5.04	5.18	5.00	5.06	35047
2012-08-17	5.10	5.33	5.07	5.26	96441
2012-08-20	5.32	5.32	5.03	5.23	38994
2012-08-21	5.25	5.36	5.00	5.14	95639
2012-08-22	5.05	5.13	4.99	5.00	69457
2012-08-23	4.99	5.09	4.88	4.97	53045
2012-08-24	4.96	5.08	4.88	4.94	94569
2012-08-27	4.98	5.19	4.93	5.10	47894
2012-08-28	5.16	5.22	5.01	5.01	93559
2012-08-29	5.06	5.23	5.04	5.11	90905
2012-08-30	5.37	5.37	4.89	4.90	139341
2012-08-31	4.99	4.99	4.91	4.96	62846
2012-09-04	4.98	5.10	4.83	4.96	198640
2012-09-05	4.98	5.39	4.83	5.28	208069
2012-09-06	5.33	5.33	4.95	4.98	167908
2012-09-07	5.02	5.02	4.32	4.53	537380
2012-09-10	4.55	4.87	4.55	4.61	112476
2012-09-11	4.68	4.81	4.66	4.68	50882
2012-09-12	4.68	4.85	4.60	4.84	63747
2012-09-13	4.89	5.02	4.83	4.90	99713
2012-09-14	4.93	5.24	4.93	5.22	90495
2012-09-17	5.16	5.18	4.99	4.99	118721
2012-09-18	5.01	5.14	4.95	4.97	81052
2012-09-19	5.01	5.25	4.98	5.11	162716
2012-09-20	5.05	5.21	5.05	5.12	95061
2012-09-21	5.21	5.22	5.11	5.11	117929
2012-09-24	5.09	5.17	4.66	4.88	94113
2012-09-25	4.92	4.92	4.70	4.75	256097
2012-09-26	4.79	4.88	4.68	4.75	123288
2012-09-27	4.81	4.81	4.58	4.60	303253
2012-09-28	4.50	4.51	4.05	4.14	343441
2012-10-01	4.20	4.29	3.88	3.89	242756
2012-10-02	3.94	4.07	3.81	3.84	155004
2012-10-03	3.89	4.09	3.85	3.94	93227
2012-10-04	3.95	3.95	3.78	3.85	82263
2012-10-05	3.85	3.92	3.62	3.65	86676
2012-10-08	3.66	3.75	3.55	3.64	134667
2012-10-09	3.64	3.69	3.22	3.33	206476
2012-10-10	3.37	3.37	3.08	3.15	147549
2012-10-11	3.20	3.35	3.08	3.32	367727
2012-10-12	3.34	3.68	3.25	3.63	163472
2012-10-15	3.68	3.87	3.63	3.80	165981
2012-10-16	3.84	3.87	3.59	3.62	280444
2012-10-17	3.67	3.85	3.51	3.76	128736
2012-10-18	3.79	3.81	3.66	3.70	67648
2012-10-19	3.65	3.84	3.40	3.70	163176
2012-10-22	3.70	3.70	3.49	3.51	54640
2012-10-23	3.48	3.48	3.30	3.42	55225
2012-10-24	3.46	3.59	3.37	3.49	19057
2012-10-25	3.55	3.69	3.53	3.64	41934
2012-10-26	3.63	3.64	3.50	3.51	32919
2012-10-31	3.57	3.77	3.46	3.67	77860
2012-11-01	3.74	3.79	3.41	3.50	106531
2012-11-02	3.64	3.64	3.31	3.33	47661
2012-11-05	3.27	3.51	3.26	3.43	81012
2012-11-06	3.60	3.75	3.30	3.52	129893
2012-11-07	3.57	3.57	3.20	3.28	115326
2012-11-08	3.32	3.72	2.37	2.45	576841
2012-11-09	2.63	2.80	2.49	2.65	502876
2012-11-12	2.70	2.70	2.37	2.42	157366
2012-11-13	2.43	2.43	2.10	2.21	351929
2012-11-14	2.86	2.86	2.06	2.11	273070
2012-11-15	2.11	2.27	1.94	2.00	284080
2012-11-16	2.02	2.20	1.92	1.99	233685
2012-11-19	2.04	2.26	2.02	2.22	216052
2012-11-20	2.31	2.65	2.25	2.59	256023
2012-11-21	2.62	2.83	2.43	2.73	194625
2012-11-23	2.78	2.78	2.55	2.58	56394
2012-11-26	2.58	2.86	2.58	2.81	87845
2012-11-27	2.86	2.86	2.68	2.71	101442
2012-11-28	2.70	2.72	2.54	2.58	127426
2012-11-29	2.55	2.77	2.55	2.60	125138
2012-11-30	2.60	2.83	2.55	2.79	148429
2012-12-03	2.85	3.09	2.80	2.98	175497
2012-12-04	2.98	3.09	2.83	2.88	82447
2012-12-05	3.01	3.08	2.73	2.80	108339
2012-12-06	2.76	3.30	2.60	2.72	140469
2012-12-07	2.75	3.00	2.60	2.67	106134
2012-12-10	2.65	2.67	2.53	2.54	96747
2012-12-11	2.57	2.93	2.51	2.91	123958
2012-12-12	2.91	3.39	2.91	3.03	213084
2012-12-13	3.03	3.11	2.91	2.95	57405
2012-12-14	2.95	3.36	2.95	3.22	161127
2012-12-17	3.32	3.39	3.21	3.35	75034
2012-12-18	3.36	3.44	3.22	3.38	129416
2012-12-19	3.47	3.47	3.04	3.18	187339
2012-12-20	3.20	3.29	3.10	3.15	123274
2012-12-21	3.09	3.10	2.90	3.03	303445
2012-12-24	3.00	3.12	2.94	3.09	33463
2012-12-26	3.08	3.13	2.93	3.03	64408
2012-12-27	3.08	3.97	3.08	3.51	374305
2012-12-28	3.52	3.64	3.35	3.60	249196
2012-12-31	3.57	3.83	3.51	3.65	189397
2013-01-02	3.87	3.89	3.69	3.79	234573
2013-01-03	3.84	3.88	3.66	3.73	155369
2013-01-04	3.76	3.98	3.70	3.90	221124
2013-01-07	3.90	3.90	3.64	3.75	202256
2013-01-08	3.80	3.81	3.70	3.71	68309
2013-01-09	3.81	3.81	3.60	3.75	134474
2013-01-10	3.74	3.80	3.69	3.72	98725
2013-01-11	3.72	3.82	3.67	3.78	115684
2013-01-14	3.80	3.83	3.72	3.78	116966
2013-01-15	3.78	3.92	3.75	3.84	96368
2013-01-16	3.87	3.89	3.81	3.85	48225
2013-01-17	3.84	3.93	3.80	3.91	157938
2013-01-18	3.91	3.97	3.75	3.78	105309
2013-01-22	3.80	3.84	3.71	3.78	100003
2013-01-23	3.78	3.79	3.72	3.72	51388
2013-01-24	3.70	3.80	3.50	3.71	162350
2013-01-25	3.75	3.75	3.65	3.68	74336
2013-01-28	3.70	3.72	3.51	3.67	149148
2013-01-29	3.66	3.85	3.57	3.77	167676
2013-01-30	3.75	3.85	3.67	3.79	95830
2013-01-31	3.77	3.84	3.69	3.77	125816
2013-02-01	3.84	4.12	3.72	4.08	406855
2013-02-04	4.11	4.11	3.81	3.91	187324
2013-02-05	3.97	4.50	3.91	4.33	299309
2013-02-06	4.04	4.29	3.51	4.11	526321
2013-02-07	4.07	4.45	4.07	4.24	341322
2013-02-08	4.20	4.33	4.00	4.23	291787
2013-02-11	4.24	4.32	4.14	4.27	173210
2013-02-12	4.25	4.50	4.17	4.48	239197
2013-02-13	4.45	4.61	4.31	4.33	159190
2013-02-14	4.33	5.22	4.28	5.10	487762
2013-02-15	5.10	5.15	4.90	5.03	267539
2013-02-19	5.10	5.48	4.97	5.21	608189
2013-02-20	5.16	5.38	4.92	4.99	206822
2013-02-21	4.96	5.26	4.82	5.24	302476
2013-02-22	5.29	5.37	5.01	5.24	276895
2013-02-25	5.36	5.36	4.82	4.84	330181
2013-02-26	4.81	5.25	4.50	5.05	458112
2013-02-27	5.00	5.00	4.51	4.63	265375
2013-02-28	4.64	4.96	4.50	4.93	262964
2013-03-01	5.03	5.07	4.62	4.75	281645
2013-03-04	4.75	4.92	4.56	4.67	236315
2013-03-05	4.66	4.95	4.66	4.88	234081
2013-03-06	4.88	5.17	4.84	4.92	316025
2013-03-07	4.90	5.05	4.74	4.76	171153
2013-03-08	4.77	5.32	4.73	5.24	270314
2013-03-11	5.06	5.25	4.86	5.20	222690
2013-03-12	5.18	6.30	5.11	5.88	716301
2013-03-13	5.90	6.25	5.40	5.50	361088
2013-03-14	5.50	5.98	5.50	5.92	348065
2013-03-15	5.94	6.00	5.76	5.87	300210
2013-03-18	5.90	5.97	5.50	5.60	300132
2013-03-19	5.70	5.90	5.51	5.80	229057
2013-03-20	5.83	6.17	5.65	6.02	174041
2013-03-21	5.93	6.45	5.90	6.04	429704
2013-03-22	6.14	6.14	5.90	5.96	209541
2013-03-25	6.05	6.55	6.01	6.46	398201
2013-03-26	6.53	6.70	6.28	6.52	378841
2013-03-27	6.14	6.68	5.76	6.42	768136
2013-03-28	6.45	6.45	6.11	6.20	227476
2013-04-01	6.13	6.13	5.74	5.86	264366
2013-04-02	5.90	6.24	5.80	5.90	160067
2013-04-03	5.90	5.90	5.54	5.68	288811
2013-04-04	5.69	6.17	5.69	6.15	241741
2013-04-05	6.15	6.28	6.07	6.10	111374
2013-04-08	6.10	6.21	5.66	5.78	308495
2013-04-09	5.81	6.25	5.68	6.15	463062
2013-04-10	6.19	6.36	5.92	6.10	305595
2013-04-11	6.11	6.17	5.80	5.97	237059
2013-04-12	5.89	5.98	5.75	5.88	138774
2013-04-15	5.90	5.99	5.17	5.24	451893
2013-04-16	5.39	5.99	5.26	5.94	346928
2013-04-17	5.91	5.91	5.50	5.57	129187
2013-04-18	5.63	5.89	5.43	5.47	116708
2013-04-19	5.50	5.70	5.50	5.55	95096
2013-04-22	5.68	5.90	5.55	5.81	129191
2013-04-23	5.89	6.10	5.75	5.97	163232
2013-04-24	5.97	6.28	5.90	6.20	234231
2013-04-25	6.24	6.77	6.04	6.70	459811
2013-04-26	6.70	7.40	6.70	7.25	526319
2013-04-29	7.32	7.58	7.00	7.11	386636
2013-04-30	7.19	7.21	6.56	7.04	345941
2013-05-01	6.92	7.01	6.56	6.95	263284
2013-05-02	7.00	7.55	6.98	7.50	249779
2013-05-03	7.59	7.90	7.38	7.74	339420
2013-05-06	7.76	8.00	7.73	7.85	276034
2013-05-07	7.90	7.95	7.52	7.63	254833
2013-05-08	7.91	7.95	7.15	7.44	348505
2013-05-09	7.45	7.95	7.29	7.89	298397
2013-05-10	7.95	8.07	7.63	7.92	350359
2013-05-13	8.00	9.00	7.68	8.91	403604
2013-05-14	9.00	10.00	8.72	9.66	570546
2013-05-15	9.65	9.65	9.21	9.40	539955
2013-05-16	9.27	9.27	8.55	8.94	430811
2013-05-17	9.05	9.25	8.86	9.05	344088
2013-05-20	9.09	9.40	8.90	9.10	462727
2013-05-21	9.36	9.74	8.95	8.99	299898
2013-05-22	9.00	9.10	8.15	8.43	343950
2013-05-23	8.12	8.45	7.84	8.22	443181
2013-05-24	8.07	8.33	8.07	8.15	220271
2013-05-28	8.30	8.69	8.26	8.38	236766
2013-05-29	8.31	8.33	7.81	7.90	406212
2013-05-30	8.05	8.23	7.69	7.79	457508
2013-05-31	7.81	7.96	7.71	7.72	217807
2013-06-03	7.71	7.84	7.27	7.42	363257
2013-06-04	7.38	7.49	6.87	7.04	486563
2013-06-05	6.96	7.27	6.54	6.94	300517
2013-06-06	6.94	7.14	6.76	6.96	120409
2013-06-07	7.05	7.68	6.83	6.98	195326
2013-06-10	6.99	7.39	6.90	7.00	301802
2013-06-11	6.89	6.95	6.70	6.80	213365
2013-06-12	6.85	6.85	6.14	6.17	299445
2013-06-13	6.15	6.69	6.15	6.66	248053
2013-06-14	6.71	7.05	6.40	6.60	274550
2013-06-17	6.64	6.89	6.59	6.70	228476
2013-06-18	6.70	7.00	6.50	6.91	171631
2013-06-19	6.91	7.02	6.56	6.64	160321
2013-06-20	6.49	6.60	6.31	6.53	237092
2013-06-21	6.58	7.25	6.33	7.19	838508
2013-06-24	7.00	7.00	6.54	6.65	407239
2013-06-25	6.73	7.04	6.63	6.82	202475
2013-06-26	6.97	7.10	6.71	6.94	252205
2013-06-27	7.04	7.92	6.94	7.57	933733
2013-06-28	7.53	8.04	7.36	7.73	1528035
2013-07-01	7.85	7.95	7.66	7.68	225333
2013-07-02	7.65	7.84	7.18	7.32	362931
2013-07-03	7.19	7.53	7.19	7.43	88419
2013-07-05	7.57	7.65	7.29	7.50	140065
2013-07-08	7.65	8.20	7.65	8.01	354947
2013-07-09	8.04	8.38	8.00	8.15	344338
2013-07-10	8.12	8.23	7.97	7.98	156715
2013-07-11	8.25	8.31	7.78	7.91	129358
2013-07-12	7.94	8.15	7.60	7.62	237747
2013-07-15	7.74	8.15	7.60	8.08	369923
2013-07-16	8.13	8.33	7.90	8.20	413685
2013-07-17	8.25	8.25	7.81	7.95	221252
2013-07-18	8.06	8.22	7.72	7.83	288059
2013-07-19	7.80	7.98	7.27	7.40	306655
2013-07-22	7.51	7.51	6.95	7.07	487583
2013-07-23	7.15	7.52	7.04	7.24	363860
2013-07-24	7.25	7.34	6.15	6.40	853496
2013-07-25	6.62	6.87	6.45	6.71	315786
2013-07-26	6.63	6.73	6.52	6.60	172667
2013-07-29	6.70	6.89	6.28	6.30	293985
2013-07-30	6.37	6.40	6.19	6.31	249078
2013-07-31	6.35	6.48	6.30	6.35	239820
2013-08-01	6.43	6.58	6.22	6.25	206938
2013-08-02	6.22	6.28	6.19	6.28	205934
2013-08-05	6.44	6.85	6.36	6.60	510268
2013-08-06	6.58	6.68	6.03	6.06	467777
2013-08-07	5.70	6.09	5.50	6.00	1259817
2013-08-08	6.17	6.21	5.90	6.05	401032
2013-08-09	6.08	6.10	5.97	6.07	137528
2013-08-12	6.12	6.49	6.10	6.47	269629
2013-08-13	6.55	6.75	6.46	6.50	222037
2013-08-14	6.49	7.16	6.39	7.11	410270
2013-08-15	6.93	7.10	6.72	6.85	285688
2013-08-16	6.78	7.06	6.38	6.50	344440
2013-08-19	6.50	6.55	6.31	6.49	340483
2013-08-20	6.55	6.56	6.34	6.41	114858
2013-08-21	6.38	6.58	6.29	6.36	162122
2013-08-22	6.42	6.64	6.31	6.61	164515
2013-08-23	6.68	7.00	6.65	6.98	149400
2013-08-26	7.00	7.33	6.98	7.23	191717
2013-08-27	7.01	7.05	6.45	6.58	286423
2013-08-28	6.59	6.85	6.43	6.51	94567
2013-08-29	6.48	6.76	6.42	6.44	102349
2013-08-30	6.43	6.61	6.16	6.29	215631
2013-09-03	6.82	6.83	6.49	6.61	296889
2013-09-04	6.65	7.10	6.64	6.98	348088
2013-09-05	7.12	7.74	7.02	7.11	582808
2013-09-06	7.19	7.20	6.76	6.94	368824
2013-09-09	7.15	7.50	7.14	7.44	384682
2013-09-10	7.76	7.80	7.53	7.79	417321
2013-09-11	7.83	8.18	7.77	8.00	354397
2013-09-12	8.00	8.00	7.84	7.88	185852
2013-09-13	7.89	8.14	7.89	8.06	175553
2013-09-16	8.26	8.39	8.02	8.14	390738
2013-09-17	8.12	8.20	7.97	8.08	325515
2013-09-18	8.05	8.30	7.71	8.25	555185
2013-09-19	8.33	8.42	8.21	8.30	499611
2013-09-20	8.34	8.73	8.21	8.73	919869
2013-09-23	8.68	8.70	8.20	8.52	515600
2013-09-24	8.49	8.49	7.77	8.05	467232
2013-09-25	8.11	8.43	7.89	7.99	338153
2013-09-26	8.11	8.30	7.93	8.05	226570
2013-09-27	8.03	8.13	7.86	7.94	338761
2013-09-30	7.63	8.20	7.20	8.12	445547
2013-10-01	8.14	8.52	8.05	8.32	413843
2013-10-02	8.10	8.49	8.10	8.36	201219
2013-10-03	8.23	8.44	7.80	8.34	282894
2013-10-04	8.41	9.00	8.34	8.93	450076
2013-10-07	8.76	8.93	8.60	8.66	196847
2013-10-08	8.64	8.89	8.00	8.06	412244
2013-10-09	8.03	8.08	7.47	7.62	288171
2013-10-10	7.85	8.22	7.85	8.19	290584
2013-10-11	8.17	8.75	8.13	8.69	300690
2013-10-14	8.55	8.83	8.27	8.75	223960
2013-10-15	8.68	8.92	8.53	8.58	272565
2013-10-16	8.66	8.95	8.51	8.59	281438
2013-10-17	8.52	8.87	8.50	8.66	188434
2013-10-18	8.71	9.10	8.69	8.84	452230
2013-10-21	8.98	9.17	8.77	9.08	485543
2013-10-22	9.16	9.37	8.76	9.00	558674
2013-10-23	8.96	8.98	8.70	8.74	268973
2013-10-24	8.80	8.99	8.71	8.73	160640
2013-10-25	8.77	8.77	7.90	7.90	426654
2013-10-28	8.11	8.24	7.60	7.86	386128
2013-10-29	7.93	8.20	7.81	7.88	192217
2013-10-30	8.24	8.78	7.63	7.67	320185
2013-10-31	7.76	7.99	7.53	7.55	290507
2013-11-01	7.82	7.97	7.60	7.61	414536
2013-11-04	7.84	8.23	7.70	7.93	919349
2013-11-05	8.09	8.35	8.01	8.25	585716
2013-11-06	7.72	8.23	7.72	8.00	369394
2013-11-07	8.02	8.12	7.63	7.68	227124
2013-11-08	7.82	7.96	7.62	7.84	135603
2013-11-11	7.79	8.26	7.78	8.16	226192
2013-11-12	8.07	8.28	7.75	8.22	318435
2013-11-13	8.10	8.19	7.92	7.95	308159
2013-11-14	7.99	8.14	7.75	7.84	275548
2013-11-15	7.72	7.95	7.70	7.77	194095
2013-11-18	7.77	7.90	7.52	7.68	350343
2013-11-19	7.67	7.90	7.06	7.11	456727
2013-11-20	7.26	7.29	6.67	6.80	385974
2013-11-21	6.83	7.34	6.83	7.07	504746
2013-11-22	7.10	7.17	6.95	7.11	171640
2013-11-25	7.20	7.21	7.00	7.05	276723
2013-11-26	7.09	7.24	6.95	7.14	274715
2013-11-27	7.08	7.29	7.08	7.24	196924
2013-11-29	7.32	7.39	7.06	7.25	60599
2013-12-02	7.29	7.35	6.84	6.91	265630
2013-12-03	6.75	6.89	6.48	6.60	440940
2013-12-04	6.55	6.80	6.37	6.41	387100
2013-12-05	6.26	6.60	6.08	6.27	518274
2013-12-06	6.36	6.42	6.00	6.00	458721
2013-12-09	6.15	6.25	5.66	5.72	565125
2013-12-10	5.71	5.85	5.38	5.65	748261
2013-12-11	5.65	5.65	5.10	5.17	680800
2013-12-12	5.12	5.13	4.54	4.89	1068991
2013-12-13	5.05	5.97	5.05	5.70	986844
2013-12-16	5.86	5.86	5.50	5.56	308553
2013-12-17	5.58	5.85	5.52	5.77	278034
2013-12-18	5.92	5.96	5.75	5.80	237255
2013-12-19	5.76	5.99	5.62	5.98	325061
2013-12-20	6.02	6.09	5.70	5.70	377807
2013-12-23	5.71	5.84	5.53	5.61	464638
2013-12-24	5.65	5.88	5.61	5.83	132798
2013-12-26	5.86	5.98	5.67	5.78	280711
2013-12-27	5.78	5.90	5.70	5.87	265169
2013-12-30	5.89	6.44	5.88	6.39	756677
2013-12-31	6.41	6.59	6.12	6.34	460441
2014-01-02	6.36	6.88	6.26	6.78	470668
2014-01-03	7.06	7.08	6.66	6.92	435912
2014-01-06	6.89	7.09	6.60	7.04	433306
2014-01-07	7.05	7.67	7.04	7.54	748643
2014-01-08	7.56	7.56	7.07	7.25	464790
2014-01-09	7.50	7.68	7.12	7.59	483060
2014-01-10	7.66	7.85	7.25	7.79	294883
2014-01-13	7.70	8.18	7.55	8.05	661062
2014-01-14	7.66	8.09	7.66	7.87	268019
2014-01-15	8.09	8.34	7.73	8.26	533387
2014-01-16	8.25	8.39	8.11	8.28	375839
2014-01-17	8.30	8.37	8.08	8.13	201056
2014-01-21	8.17	8.38	7.96	8.22	312608
2014-01-22	8.19	8.20	7.98	8.08	249329
2014-01-24	7.72	7.90	7.38	7.61	551730
2014-01-27	7.69	7.75	7.25	7.33	326429
2014-01-28	7.34	7.57	7.29	7.41	233140
2014-01-29	7.31	7.79	7.25	7.32	184531
2014-01-30	7.37	7.63	7.28	7.54	193535
2014-01-31	7.41	7.74	7.31	7.40	173382
2014-02-03	7.40	7.67	6.35	6.65	572947
2014-02-04	6.68	6.90	6.51	6.74	264917
2014-02-05	6.71	6.80	6.50	6.60	161438
2014-02-06	6.60	6.74	6.51	6.60	119155
2014-02-07	6.77	6.77	6.47	6.69	180671
2014-02-10	6.72	7.08	6.68	7.03	208862
2014-02-11	7.07	7.16	6.82	7.00	206894
2014-02-12	6.98	7.14	6.73	6.86	162330
2014-02-13	6.81	7.33	6.76	7.30	213331
2014-02-14	7.21	7.39	7.09	7.30	150310
2014-02-18	7.28	7.74	7.21	7.58	315146
2014-02-19	7.70	8.10	7.50	8.07	616320
2014-02-20	7.81	8.01	7.65	7.91	433319
2014-02-21	7.98	8.00	7.33	7.37	461756
2014-02-24	7.40	7.70	7.37	7.63	261658
2014-02-25	7.65	7.93	7.50	7.89	250139
2014-02-26	7.90	8.34	7.90	8.21	786511
2014-02-27	8.15	8.29	8.06	8.25	385427
2014-02-28	8.16	8.24	7.87	8.07	338037
2014-03-03	7.90	8.16	7.76	8.02	243469
2014-03-04	8.18	8.49	7.94	8.48	644062
2014-03-05	8.43	8.75	8.37	8.64	480697
2014-03-06	8.59	8.74	8.40	8.44	265747
2014-03-07	8.50	8.59	8.11	8.52	231116
2014-03-10	8.43	8.50	8.15	8.40	173159
2014-03-11	8.39	8.64	8.19	8.38	206983
2014-03-12	8.33	8.57	7.78	8.51	213397
2014-03-13	8.55	8.62	8.05	8.37	339398
2014-03-14	8.30	8.59	8.12	8.26	151539
2014-03-17	8.33	8.50	8.21	8.26	144946
2014-03-18	8.29	8.61	8.22	8.53	355149
2014-03-19	8.48	8.61	8.34	8.51	315380
2014-03-20	8.49	8.49	8.24	8.34	400665
2014-03-21	8.67	8.67	8.24	8.27	394463
2014-03-24	8.26	8.34	7.82	8.23	400206
2014-03-25	8.31	8.58	8.23	8.29	276949
2014-03-26	8.26	8.38	7.75	7.78	454375
2014-03-27	7.82	7.97	7.13	7.19	397699
2014-03-28	7.19	7.38	7.16	7.22	891974
2014-03-31	7.30	7.50	7.18	7.36	185945
2014-04-01	7.52	7.92	7.50	7.90	232804
2014-04-02	7.95	8.57	7.90	8.40	448983
2014-04-03	8.31	8.37	7.92	7.99	245076
2014-04-04	8.01	8.09	7.60	7.68	198092
2014-04-07	7.60	7.98	7.43	7.74	275508
2014-04-08	7.75	8.00	7.65	7.70	194795
2014-04-09	7.77	8.00	7.68	7.98	211782
2014-04-10	7.97	8.13	7.35	7.37	349784
2014-04-11	7.31	7.65	7.30	7.37	252954
2014-04-14	7.47	7.53	7.13	7.21	220385
2014-04-15	7.25	7.48	6.82	7.16	377970
2014-04-16	7.19	7.34	7.07	7.23	347471
2014-04-17	7.23	7.68	7.00	7.57	170173
2014-04-21	7.63	7.76	7.49	7.67	119587
2014-04-22	7.71	8.21	7.66	8.14	236860
2014-04-23	8.09	8.24	7.84	7.94	130761
2014-04-24	8.01	8.30	7.91	8.11	136514
2014-04-25	8.03	8.04	7.60	7.65	178460
2014-04-28	7.66	7.74	7.12	7.37	331264
2014-04-29	7.38	7.48	7.23	7.32	159241
2014-04-30	7.28	7.62	7.21	7.54	137384
2014-05-01	7.56	7.84	7.32	7.44	265842
2014-05-02	7.49	7.49	7.26	7.30	180332
2014-05-05	7.19	7.41	7.18	7.27	136297
2014-05-06	7.18	7.37	6.94	6.95	526522
2014-05-07	7.34	7.98	7.33	7.80	550908
2014-05-08	7.61	7.99	7.61	7.90	402011
2014-05-09	7.83	8.06	7.51	8.02	294447
2014-05-12	8.02	8.85	8.02	8.44	651450
2014-05-13	8.45	8.73	8.19	8.36	377090
2014-05-14	8.35	8.49	8.20	8.21	160476
2014-05-15	8.15	8.34	7.91	8.09	219757
2014-05-16	7.99	8.49	7.99	8.39	343355
2014-05-19	8.37	8.46	8.09	8.25	213369
2014-05-20	8.22	8.37	7.99	8.08	253881
2014-05-21	8.14	8.54	8.14	8.54	253814
2014-05-22	8.55	8.83	8.52	8.67	442124
2014-05-23	8.61	9.00	8.61	8.75	440873
2014-05-27	8.83	8.99	8.48	8.52	1423569
2014-05-28	8.46	8.57	8.36	8.42	296316
2014-05-29	8.38	8.51	8.29	8.43	219047
2014-05-30	8.45	8.50	8.27	8.45	431114
2014-06-02	8.43	8.55	8.29	8.43	196135
2014-06-03	8.40	8.46	8.15	8.38	506564
2014-06-04	8.34	8.62	8.21	8.59	430873
2014-06-05	8.51	8.90	8.40	8.87	269229
2014-06-06	8.90	8.99	8.71	8.78	168975
2014-06-09	8.80	8.96	8.66	8.78	332760
2014-06-10	8.89	8.93	8.51	8.61	194147
2014-06-11	8.57	8.69	8.37	8.44	187641
2014-06-12	8.45	8.64	8.33	8.39	209324
2014-06-13	8.43	8.61	8.25	8.43	190563
2014-06-16	8.38	8.67	8.34	8.57	232266
2014-06-17	8.60	8.90	8.50	8.66	289585
2014-06-18	8.75	8.94	8.70	8.80	304928
2014-06-19	8.81	8.84	8.50	8.66	229379
2014-06-20	8.72	8.79	8.42	8.47	256987
2014-06-23	8.49	8.70	8.41	8.48	196337
2014-06-24	8.50	8.67	8.21	8.38	292849
2014-06-25	8.30	8.52	8.30	8.51	198635
2014-06-26	8.49	8.65	8.42	8.50	150687
2014-06-27	8.49	8.71	8.40	8.49	397168
2014-06-30	8.52	8.79	8.46	8.55	135508
2014-07-01	8.49	9.05	8.49	9.00	559516
2014-07-02	9.25	9.35	8.80	9.07	784874
2014-07-03	9.10	9.40	9.02	9.36	383819
2014-07-07	9.50	9.96	9.22	9.25	985618
2014-07-08	9.34	9.38	8.80	9.16	521950
2014-07-09	9.16	9.34	9.08	9.26	311998
2014-07-10	9.00	9.49	8.93	9.17	527432
2014-07-11	9.19	9.50	9.06	9.34	441427
2014-07-14	9.49	9.79	9.26	9.69	388913
2014-07-15	9.69	9.88	9.51	9.54	282858
2014-07-16	9.61	9.74	9.38	9.41	232163
2014-07-17	9.32	9.59	9.17	9.22	277398
2014-07-18	9.21	9.89	9.10	9.70	547960
2014-07-21	9.64	11.38	9.61	11.36	1421506
2014-07-22	11.01	11.71	10.87	11.59	676273
2014-07-23	11.50	11.51	10.93	11.34	641222
2014-07-24	11.25	12.19	11.17	11.61	617168
2014-07-25	11.53	11.60	11.27	11.43	241860
2014-07-28	10.98	10.98	9.94	10.56	883653
2014-07-29	10.58	10.72	10.27	10.30	256362
2014-07-30	10.39	10.52	10.03	10.49	316929
2014-07-31	10.66	10.91	10.12	10.30	263932
2014-08-01	10.23	10.29	9.50	9.82	414442
2014-08-04	9.86	10.11	9.55	9.72	432284
2014-08-05	9.56	9.95	9.51	9.70	423614
2014-08-06	11.50	12.16	10.83	11.06	3005746
2014-08-07	11.04	11.51	10.81	11.50	645201
2014-08-08	11.50	11.88	11.32	11.59	521860
2014-08-11	11.65	12.01	11.55	11.72	508401
2014-08-12	11.66	11.97	10.89	11.22	591045
2014-08-13	11.30	11.81	11.12	11.55	487970
2014-08-14	11.35	12.47	11.08	12.39	1923402
2014-08-15	12.46	12.81	12.04	12.64	978408
2014-08-18	12.60	13.45	12.60	13.19	1207178
2014-08-19	13.25	13.61	12.94	13.43	721086
2014-08-20	13.33	13.76	13.26	13.47	483158
2014-08-21	13.44	13.68	13.22	13.50	849699
2014-08-22	13.65	14.25	13.39	13.87	952994
2014-08-25	13.87	13.91	13.41	13.75	451910
2014-08-26	14.15	15.49	14.06	14.52	1369639
2014-08-27	15.13	15.13	14.30	14.47	948079
2014-08-28	14.13	14.28	13.75	13.98	683820
2014-08-29	14.02	14.22	13.90	14.08	357980
2014-09-02	14.09	14.49	13.94	14.41	406295
2014-09-03	14.47	14.85	14.29	14.59	447767
2014-09-04	14.53	15.63	14.53	15.28	1043810
2014-09-05	15.29	15.34	14.34	15.03	649404
2014-09-08	15.05	15.79	15.04	15.31	582009
2014-09-09	15.54	15.98	15.01	15.46	756303
2014-09-10	15.44	16.29	15.11	16.29	996439
2014-09-11	16.50	17.17	16.26	16.82	1144242
2014-09-12	17.31	17.40	16.54	16.79	823700
2014-09-15	16.84	17.00	15.74	16.01	627109
2014-09-16	15.78	17.06	15.78	16.98	711126
2014-09-17	17.07	17.64	16.90	17.39	876246
2014-09-18	17.64	17.97	17.00	17.35	852698
2014-09-19	17.61	17.70	16.81	16.85	871772
2014-09-22	16.74	16.86	15.86	16.06	865722
2014-09-23	15.85	16.50	15.30	15.58	1135028
2014-09-24	15.57	15.80	14.25	14.74	2055886
2014-09-25	14.61	14.84	13.91	13.98	1591351
2014-09-26	14.15	14.59	14.05	14.51	1007392
2014-09-29	14.18	15.27	14.16	15.22	1308398
2014-09-30	15.16	15.37	14.55	14.99	1099958
2014-10-01	15.00	15.00	14.37	14.44	1171041
2014-10-02	13.99	14.15	12.26	12.51	2197853
2014-10-03	12.57	12.98	12.48	12.51	581470
2014-10-06	12.69	12.77	11.15	11.35	1818565
2014-10-07	11.32	12.15	11.32	11.66	713812
2014-10-08	11.66	11.95	10.91	11.93	715560
2014-10-09	12.06	12.17	11.11	11.23	490081
2014-10-10	11.12	11.23	10.48	10.55	1273777
2014-10-13	10.50	10.79	10.13	10.14	601088
2014-10-14	10.22	10.71	10.04	10.46	625351
2014-10-15	10.30	11.35	9.95	11.33	753804
2014-10-16	11.03	12.94	11.00	12.81	1120843
2014-10-17	13.10	13.25	11.75	12.02	1636376
2014-10-20	11.97	12.33	11.80	12.23	428881
2014-10-21	12.58	13.98	12.50	13.80	927224
2014-10-22	13.85	14.34	12.96	13.02	1014856
2014-10-23	13.39	13.82	13.20	13.60	777130
2014-10-24	13.56	13.70	13.08	13.40	457702
2014-10-27	13.31	13.40	13.00	13.14	463308
2014-10-28	13.27	14.15	13.25	13.85	613398
2014-10-29	13.98	13.99	13.53	13.94	289558
2014-10-30	13.85	14.22	13.60	14.13	457144
2014-10-31	14.70	15.14	14.48	15.02	631646
2014-11-03	15.00	15.23	14.80	14.84	638879
2014-11-04	14.73	15.82	14.40	15.60	1099328
2014-11-05	14.64	14.79	11.38	12.05	4224941
2014-11-06	12.17	12.26	11.20	11.41	1495165
2014-11-07	11.55	12.23	11.42	11.80	1140467
2014-11-10	11.76	11.98	11.14	11.23	847538
2014-11-11	11.22	11.27	10.31	10.49	1311055
2014-11-12	10.32	10.66	9.86	10.63	1431626
2014-11-13	10.63	10.79	10.50	10.71	197493
2014-11-14	10.60	11.08	10.31	11.06	699591
2014-11-17	10.89	11.15	10.50	10.60	512785
2014-11-18	10.65	11.19	10.64	11.09	540290
2014-11-19	11.33	11.34	10.66	10.70	529933
2014-11-20	10.66	11.22	10.57	11.08	509839
2014-11-21	11.36	11.84	11.10	11.48	690249
2014-11-24	11.37	11.68	11.15	11.56	613400
2014-11-25	11.67	11.82	11.28	11.45	307183
2014-11-26	11.44	11.59	11.34	11.44	378258
2014-11-28	11.39	11.43	10.39	10.51	592043
2014-12-01	10.50	10.74	10.09	10.50	694759
2014-12-02	10.50	11.74	10.50	11.65	767268
2014-12-03	11.69	12.25	11.60	12.20	672877
2014-12-04	12.21	12.21	11.47	11.85	562294
2014-12-05	11.92	12.91	11.87	12.86	734108
2014-12-08	12.72	13.02	12.25	12.30	1163871
2014-12-09	12.07	12.83	11.59	12.80	608911
2014-12-10	12.66	13.15	12.22	12.75	822266
2014-12-11	12.58	13.11	12.47	12.55	549512
2014-12-12	12.39	12.97	12.16	12.45	461232
2014-12-15	12.55	12.66	11.86	12.38	682154
2014-12-16	12.04	13.00	11.90	12.46	516057
2014-12-17	12.55	13.47	12.40	13.44	594827
2014-12-18	13.73	14.16	13.50	14.00	658119
2014-12-19	13.95	14.17	13.41	14.08	776633
2014-12-22	14.05	14.90	14.00	14.60	606812
2014-12-23	14.69	14.85	13.99	14.40	498519
2014-12-24	14.39	14.69	14.17	14.38	154452
2014-12-26	14.53	14.87	14.25	14.82	208225
2014-12-29	14.77	14.94	14.11	14.30	350850
2014-12-30	14.16	14.44	14.05	14.09	470625
2014-12-31	14.11	14.55	13.91	14.29	553279
2015-01-02	14.30	14.71	13.57	14.21	836200
2015-01-05	14.04	14.54	13.88	13.88	720276
2015-01-06	13.92	14.14	12.41	12.94	922002
2015-01-07	12.41	12.48	11.25	11.40	2316855
2015-01-08	11.81	12.35	11.55	11.73	908875
2015-01-09	11.73	12.38	11.50	11.53	951927
2015-01-12	11.56	11.81	10.87	10.91	1055940
2015-01-13	11.01	11.64	10.88	11.03	1084225
2015-01-14	10.87	11.57	10.71	10.81	1226520
2015-01-15	10.90	11.01	10.20	10.27	893215
2015-01-16	10.35	10.80	10.20	10.78	977920
2015-01-20	10.69	10.89	10.32	10.60	485407
2015-01-21	10.46	10.85	10.39	10.43	558540
2015-01-22	10.51	11.02	10.40	11.01	786106
2015-01-23	11.03	11.90	10.91	11.84	991972
2015-01-26	11.84	12.37	11.64	12.11	741810
2015-01-27	11.65	12.14	11.50	12.13	672871
2015-01-28	12.15	12.39	11.93	12.09	509090
2015-01-29	12.20	13.35	11.86	12.98	918324
2015-01-30	12.85	13.13	12.30	12.39	577085
2015-02-02	12.40	13.29	12.24	13.17	575452
2015-02-03	13.23	14.08	13.17	13.66	977801
2015-02-04	13.50	13.73	13.10	13.30	539314
2015-02-05	13.46	13.65	13.23	13.58	383160
2015-02-06	13.58	13.98	13.40	13.86	444372
2015-02-09	13.85	14.78	13.64	14.47	852454
2015-02-10	14.68	14.75	14.11	14.46	502693
2015-02-11	14.38	14.94	14.33	14.79	688999
2015-02-12	14.91	15.05	14.61	14.78	613996
2015-02-13	14.93	15.17	14.60	15.15	582476
2015-02-17	15.00	15.00	13.67	13.92	1095545
2015-02-18	15.20	15.20	13.26	14.07	2638338
2015-02-19	13.76	14.03	12.87	13.58	1283162
2015-02-20	13.14	13.40	13.14	13.30	729216
2015-02-23	13.31	13.70	13.17	13.51	607252
2015-02-24	13.78	14.19	13.56	13.77	726235
2015-02-25	13.91	14.00	13.70	13.87	380209
2015-02-26	13.59	13.86	13.30	13.61	474748
2015-02-27	13.64	13.85	13.42	13.78	401401
2015-03-02	13.86	14.02	13.48	13.81	514834
2015-03-03	13.77	13.88	13.31	13.37	414602
2015-03-04	13.32	13.88	13.29	13.61	535713
2015-03-05	13.74	14.50	13.68	14.33	743937
2015-03-06	14.30	15.25	14.27	15.10	1283786
2015-03-09	15.23	15.23	13.85	14.18	828100
2015-03-10	14.04	14.14	12.77	13.10	1160238
2015-03-11	13.16	13.41	12.38	12.51	1242963
2015-03-12	12.80	13.30	12.61	13.27	1075542
2015-03-13	13.18	13.40	13.00	13.25	529416
2015-03-16	13.11	13.59	13.00	13.09	684814
2015-03-17	12.97	13.26	12.97	13.25	946477
2015-03-18	13.10	13.26	12.63	12.67	955917
2015-03-19	12.68	13.00	12.65	12.87	660056
2015-03-20	12.94	13.01	12.17	12.48	1282334
2015-03-23	12.87	12.87	12.09	12.60	900588
2015-03-24	12.67	12.84	12.21	12.25	919852
2015-03-25	12.35	12.54	11.72	11.87	843701
2015-03-26	11.88	12.82	11.88	12.23	1057751
2015-03-27	12.55	13.21	12.44	13.09	1035810
2015-03-30	13.21	13.31	12.65	13.22	1155851
2015-03-31	13.10	13.56	13.07	13.19	604434
2015-04-01	13.21	13.48	12.70	13.07	664597
2015-04-02	13.01	13.62	13.01	13.36	559500
2015-04-06	13.27	13.52	12.89	12.95	369740
2015-04-07	13.30	13.34	12.94	13.27	539820
2015-04-08	13.22	13.29	12.71	12.91	565882
2015-04-09	12.96	13.24	12.76	13.22	274577
2015-04-10	13.26	13.38	13.10	13.23	337016
2015-04-13	13.24	13.57	13.22	13.35	232275
2015-04-14	13.34	13.45	12.97	13.02	494344
2015-04-15	13.60	13.96	13.49	13.65	897907
2015-04-16	13.60	14.17	13.31	13.99	708881
2015-04-17	13.93	14.00	13.40	13.65	620148
2015-04-20	13.70	13.72	13.14	13.31	495759
2015-04-21	13.35	13.60	13.31	13.35	231675
2015-04-22	13.38	13.51	13.10	13.38	302377
2015-04-23	13.34	13.98	13.34	13.90	617391
2015-04-24	13.94	13.95	13.32	13.47	488149
2015-04-27	13.54	13.60	12.85	13.00	668330
2015-04-28	13.05	13.32	12.81	13.21	636456
2015-04-29	13.11	13.26	12.76	12.85	418954
2015-04-30	12.81	12.97	12.31	12.57	806204
2015-05-01	12.39	13.14	11.99	12.75	1302490
2015-05-04	12.89	12.90	12.10	12.18	1169430
2015-05-05	12.21	12.50	11.85	12.11	1283746
2015-05-06	11.38	11.52	10.39	10.62	3472692
2015-05-07	10.78	11.20	10.70	10.92	1416385
2015-05-08	11.00	11.06	9.94	10.26	2085276
2015-05-11	10.34	10.74	10.10	10.58	1040892
2015-05-12	10.43	10.52	10.06	10.20	750919
2015-05-13	10.25	10.43	9.75	9.82	1265557
2015-05-14	9.89	10.10	9.31	10.09	1146860
2015-05-15	10.34	10.62	9.81	10.54	1201553
2015-05-18	10.41	10.82	10.37	10.71	997205
2015-05-19	11.20	11.50	10.22	10.37	1644728
2015-05-20	10.39	10.54	9.96	10.09	744786
2015-05-21	10.10	10.15	9.76	10.01	774650
2015-05-22	10.00	10.20	9.82	9.95	792721
2015-05-26	9.91	10.12	9.67	9.79	452477
2015-05-27	9.79	9.93	9.57	9.90	518448
2015-05-28	9.95	10.10	9.66	9.82	597076
2015-05-29	9.81	9.82	9.45	9.47	674462
2015-06-01	9.52	9.63	9.03	9.29	1127232
2015-06-02	9.34	10.03	9.30	9.77	805624
2015-06-03	9.81	10.00	9.75	9.89	458331
2015-06-04	9.70	9.70	9.15	9.26	1076552
2015-06-05	9.01	9.25	8.87	9.13	1228135
2015-06-08	9.11	9.29	8.90	8.99	540345
2015-06-09	8.93	9.04	8.55	8.86	623613
2015-06-10	8.90	9.11	8.76	8.79	531590
2015-06-11	8.77	9.18	8.76	9.03	453307
2015-06-12	9.01	9.26	8.98	9.15	532959
2015-06-15	8.97	9.12	8.85	8.97	920072
2015-06-16	8.97	9.21	8.97	9.07	624422
2015-06-17	9.10	9.25	8.97	9.05	540517
2015-06-18	9.06	9.15	8.95	9.00	453952
2015-06-19	9.00	9.20	8.89	9.09	1091709
2015-06-22	9.31	9.36	8.80	8.89	553838
2015-06-23	8.89	9.06	8.86	8.87	417246
2015-06-24	8.85	8.87	8.51	8.68	525022
2015-06-25	8.72	8.79	8.45	8.50	592321
2015-06-26	8.48	8.48	7.96	8.06	1759146
2015-06-29	7.99	8.08	7.67	7.84	976117
2015-06-30	7.95	7.95	7.54	7.61	678845
2015-07-01	7.70	7.86	7.47	7.61	575440
2015-07-02	7.62	7.75	7.54	7.62	447111
2015-07-06	7.53	7.55	7.20	7.45	775545
2015-07-07	7.45	7.58	7.17	7.57	908743
2015-07-08	7.17	7.35	6.15	6.20	2310491
2015-07-09	6.46	6.84	5.75	5.87	2326601
2015-07-10	6.17	6.26	5.95	5.99	1230946
2015-07-13	6.02	6.45	6.02	6.33	1115283
2015-07-14	6.36	6.72	6.34	6.68	1077749
2015-07-15	6.65	6.71	6.12	6.30	774594
2015-07-16	6.31	6.44	6.12	6.33	1256155
2015-07-17	6.35	6.51	6.26	6.45	1186718
2015-07-20	6.58	6.66	6.15	6.16	948038
2015-07-21	6.09	6.28	6.03	6.21	674185
2015-07-22	6.16	6.22	5.84	5.88	595321
2015-07-23	5.79	5.92	5.55	5.72	1211523
2015-07-24	5.72	5.85	5.59	5.76	710410
2015-07-27	5.61	5.72	5.42	5.64	507834
2015-07-28	5.80	5.90	5.51	5.63	580102
2015-07-29	5.60	5.99	5.60	5.97	483803
2015-07-30	5.98	6.25	5.78	5.99	680894
2015-07-31	6.00	6.18	5.86	5.91	585041
2015-08-03	5.97	5.97	5.44	5.47	806623
2015-08-04	5.47	5.66	5.38	5.64	866698
2015-08-05	6.00	7.10	5.76	6.98	2645584
2015-08-06	6.96	7.00	6.45	6.84	1560342
2015-08-07	6.82	6.90	6.08	6.24	1427544
2015-08-10	6.41	6.45	5.98	6.14	837028
2015-08-11	5.95	6.11	5.66	5.67	676709
2015-08-12	5.46	5.60	5.10	5.57	1378231
2015-08-13	5.55	5.87	5.43	5.44	570909
2015-08-14	5.48	5.66	5.43	5.50	411278
2015-08-17	5.49	5.62	5.33	5.60	469935
2015-08-18	5.36	5.53	4.95	5.01	1127645
2015-08-19	4.99	5.07	4.86	4.97	450547
2015-08-20	4.90	4.91	4.47	4.51	787009
2015-08-21	4.52	4.61	4.24	4.42	931421
2015-08-24	4.01	5.18	3.90	4.86	1652591
2015-08-25	5.10	5.26	4.33	4.34	1337782
2015-08-26	4.45	4.70	4.28	4.48	909965
2015-08-27	4.50	4.74	4.39	4.63	663185
2015-08-28	4.66	4.73	4.49	4.58	716761
2015-08-31	4.57	4.89	4.57	4.60	1073646
2015-09-01	4.57	4.68	4.38	4.42	828927
2015-09-02	4.44	4.56	4.31	4.42	785238
2015-09-03	4.78	4.78	4.38	4.46	1154441
2015-09-04	4.38	4.59	4.27	4.49	797305
2015-09-08	4.59	4.75	4.58	4.60	673526
2015-09-09	4.67	4.82	4.40	4.44	798552
2015-09-10	4.43	4.51	4.33	4.40	711667
2015-09-11	4.33	4.51	4.29	4.49	642180
2015-09-14	4.46	4.50	4.38	4.42	344361
2015-09-15	4.38	4.51	4.36	4.48	657371
2015-09-16	4.51	4.73	4.51	4.63	709522
2015-09-17	4.60	4.76	4.44	4.63	864146
2015-09-18	4.55	4.66	4.45	4.66	682226
2015-09-21	4.63	4.69	4.35	4.39	717038
2015-09-22	4.38	4.43	4.15	4.17	684813
2015-09-23	4.15	4.35	4.02	4.03	528115
2015-09-24	3.98	4.06	3.76	3.97	850367
2015-09-25	4.04	4.13	3.83	3.90	851924
2015-09-28	3.87	3.87	3.42	3.62	808559
2015-09-29	3.63	3.69	3.49	3.55	796694
2015-09-30	3.55	3.78	3.55	3.70	541696
2015-10-01	3.76	3.83	3.51	3.65	550051
2015-10-02	3.66	4.08	3.59	4.07	406038
2015-10-05	4.19	4.67	4.17	4.64	855885
2015-10-06	4.62	4.81	4.52	4.77	667807
2015-10-07	4.82	5.09	4.75	5.05	634763
2015-10-08	5.05	5.25	4.89	5.22	562373
2015-10-09	5.21	5.37	5.08	5.16	504720
2015-10-12	5.16	5.22	4.90	5.08	377401
2015-10-13	5.01	5.16	4.86	4.88	592865
2015-10-14	4.90	5.07	4.82	4.99	540689
2015-10-15	5.04	5.22	4.97	5.21	845940
2015-10-16	5.19	5.22	4.86	4.96	932744
2015-10-19	4.90	5.11	4.82	4.98	499649
2015-10-20	4.37	4.51	3.72	3.75	2220342
2015-10-21	4.01	4.37	3.95	3.98	1206120
2015-10-22	3.99	4.04	3.73	3.83	760466
2015-10-23	3.90	4.02	3.77	3.87	435270
2015-10-26	3.94	4.25	3.91	4.03	747568
2015-10-27	3.96	4.10	3.49	3.50	1308262
2015-10-28	3.54	3.82	3.53	3.70	774020
2015-10-29	3.70	3.79	3.65	3.70	657185
2015-10-30	3.67	3.70	3.36	3.60	1695926
2015-11-02	3.61	3.71	3.27	3.49	1552154
2015-11-03	3.49	3.76	3.38	3.72	1526384
2015-11-04	2.27	2.45	2.17	2.33	7295848
2015-11-05	2.40	2.44	2.19	2.30	2498718
2015-11-06	2.27	2.27	2.06	2.19	2836811
2015-11-09	2.16	2.18	2.08	2.10	1371768
2015-11-10	2.13	2.13	1.82	1.92	1977744
2015-11-11	1.93	1.94	1.85	1.87	897635
2015-11-12	1.83	1.93	1.82	1.86	788252
2015-11-13	1.84	1.93	1.84	1.88	526928
2015-11-16	1.88	2.13	1.88	2.12	1009754
2015-11-17	2.18	2.20	1.85	1.89	1162719
2015-11-18	1.95	1.98	1.86	1.90	813578
2015-11-19	1.87	1.90	1.70	1.73	1035450
2015-11-20	1.71	1.74	1.63	1.71	722491
2015-11-23	1.71	1.77	1.68	1.69	458797
2015-11-24	1.69	1.79	1.67	1.73	603226
2015-11-25	1.73	1.80	1.69	1.75	637919
2015-11-27	1.76	1.79	1.74	1.77	127439
2015-11-30	1.80	1.81	1.66	1.67	1140428
2015-12-01	1.67	1.97	1.67	1.89	997884
2015-12-02	1.90	2.07	1.85	2.02	835626
2015-12-03	2.05	2.21	2.01	2.13	1207052
2015-12-04	2.11	2.22	2.01	2.08	715363
2015-12-07	2.10	2.29	2.01	2.26	1136537
2015-12-08	2.20	2.30	2.04	2.11	836460
2015-12-09	2.09	2.27	2.05	2.22	721375
2015-12-10	2.23	2.23	2.01	2.15	647749
2015-12-11	2.13	2.16	2.05	2.10	358080
2015-12-14	2.13	2.27	2.02	2.23	850378
2015-12-15	2.25	2.53	2.21	2.41	1389980
2015-12-16	2.90	4.50	2.89	3.34	9972677
2015-12-17	3.54	3.67	3.15	3.16	3035346
2015-12-18	3.25	3.56	2.97	3.01	3739225
2015-12-21	3.20	3.72	3.10	3.59	2602819
2015-12-22	3.65	3.98	3.44	3.54	2483698
2015-12-23	3.64	3.86	3.50	3.68	1401893
2015-12-24	3.66	3.85	3.60	3.62	530595
2015-12-28	3.58	3.61	3.37	3.59	769288
2015-12-29	3.66	3.83	3.40	3.46	882397
2015-12-30	3.54	3.72	3.45	3.50	978176
2015-12-31	3.51	3.60	3.40	3.51	618222
2016-01-04	3.43	3.56	3.19	3.49	750162
2016-01-05	3.63	3.73	3.35	3.35	1152681
2016-01-06	3.30	3.35	3.08	3.16	748880
2016-01-07	3.02	3.16	2.93	3.00	1007345
2016-01-08	3.10	3.17	2.90	2.99	997386
2016-01-11	3.00	3.05	2.73	2.80	908797
2016-01-12	2.83	2.92	2.42	2.71	1159195
2016-01-13	2.68	2.87	2.42	2.50	610299
2016-01-14	2.49	2.49	2.25	2.35	811772
2016-01-15	2.25	2.32	2.05	2.19	1084783
2016-01-19	2.27	2.35	2.07	2.19	884911
2016-01-20	2.10	2.13	1.97	2.04	1019600
2016-01-21	2.10	2.55	2.04	2.46	1016379
2016-01-22	2.55	2.60	2.31	2.36	578234
2016-01-25	2.43	2.50	2.25	2.31	530747
2016-01-26	2.35	2.41	2.21	2.34	298246
2016-01-27	2.31	2.40	2.23	2.26	344721
2016-01-28	2.34	2.46	2.26	2.31	417061
2016-01-29	2.33	2.44	2.32	2.43	364140
2016-02-01	2.44	2.49	2.27	2.39	247814
2016-02-02	2.21	2.25	2.12	2.21	402812
2016-02-03	2.22	2.40	2.22	2.31	439118
2016-02-04	2.35	2.40	2.28	2.31	362817
2016-02-05	2.32	2.37	2.12	2.13	492194
2016-02-08	2.12	2.19	2.00	2.09	765723
2016-02-09	2.04	2.08	1.90	1.94	638602
2016-02-10	2.00	2.08	1.85	1.90	583605
2016-02-11	1.84	1.88	1.76	1.83	541702
2016-02-12	1.88	1.98	1.83	1.95	506185
2016-02-16	2.07	2.18	1.93	2.13	518438
2016-02-17	2.12	2.29	2.06	2.24	428896
2016-02-18	2.26	2.26	2.03	2.10	424086
2016-02-19	2.08	2.19	2.03	2.14	347871
2016-02-22	2.14	2.24	2.09	2.21	308993
2016-02-23	2.22	2.41	2.21	2.35	712856
2016-02-24	1.85	2.05	1.80	1.98	1379857
2016-02-25	1.95	1.99	1.83	1.96	671367
2016-02-26	1.92	2.02	1.90	1.92	678849
2016-02-29	1.93	2.59	1.93	2.33	1366590
2016-03-01	2.45	2.60	2.36	2.44	758866
2016-03-02	2.44	2.64	2.44	2.61	746773
2016-03-03	2.65	3.36	2.63	3.33	1412498
2016-03-04	3.30	3.30	2.95	3.05	819021
2016-03-07	3.09	3.43	3.05	3.30	771715
2016-03-08	3.29	3.30	2.87	2.92	694778
2016-03-09	2.95	3.17	2.93	3.11	446770
2016-03-10	3.17	3.20	2.91	3.11	416550
2016-03-11	2.91	3.00	2.81	2.94	540527
2016-03-14	2.88	2.93	2.79	2.82	340106
2016-03-15	2.78	2.81	2.61	2.67	306514
2016-03-16	2.66	2.67	2.40	2.56	789763
2016-03-17	2.61	2.77	2.58	2.70	316046
2016-03-18	2.77	2.82	2.60	2.63	531178
2016-03-21	2.62	2.69	2.46	2.54	270145
2016-03-22	2.50	2.60	2.44	2.46	308596
2016-03-23	2.45	2.49	2.25	2.26	540549
2016-03-24	2.29	2.29	2.13	2.21	551735
2016-03-28	2.20	2.20	2.05	2.12	406187
2016-03-29	2.11	2.16	2.01	2.14	445406
2016-03-30	2.21	2.42	2.15	2.29	469604
2016-03-31	2.27	2.38	2.25	2.29	499523
2016-04-01	2.35	2.41	2.32	2.39	381260
2016-04-04	2.48	2.66	2.41	2.57	660947
2016-04-05	2.60	2.69	2.52	2.59	330006
2016-04-06	2.58	2.61	2.40	2.58	388045
2016-04-07	2.55	2.60	2.42	2.45	295709
2016-04-08	2.51	2.60	2.25	2.31	347986
2016-04-11	2.31	2.50	2.31	2.32	166646
2016-04-12	2.31	2.45	2.23	2.39	317639
2016-04-13	2.39	2.58	2.35	2.56	464027
2016-04-14	2.55	2.80	2.55	2.71	406916
2016-04-15	2.68	2.74	2.50	2.57	255579
2016-04-18	2.51	2.69	2.46	2.63	184851
2016-04-19	2.60	2.73	2.50	2.53	276612
2016-04-20	2.53	2.61	2.49	2.54	177742
2016-04-21	2.55	2.65	2.41	2.49	387782
2016-04-22	2.48	2.59	2.48	2.57	179260
2016-04-25	2.58	2.67	2.46	2.50	350333
2016-04-26	2.52	2.69	2.50	2.64	328194
2016-04-27	2.62	2.78	2.62	2.68	194159
2016-04-28	2.63	2.70	2.57	2.58	148391
2016-04-29	2.61	2.67	2.45	2.51	274322
2016-05-02	2.51	2.59	2.41	2.56	212354
2016-05-03	2.41	2.56	2.37	2.46	939600
2016-05-04	2.25	2.49	2.05	2.10	926257
2016-05-05	2.24	2.24	2.06	2.08	427855
2016-05-06	2.10	2.13	1.89	1.92	1012053
2016-05-09	1.98	2.17	1.90	1.93	517173
2016-05-10	1.90	1.98	1.87	1.94	537715
2016-05-11	1.91	1.98	1.88	1.90	285267
2016-05-12	1.91	1.94	1.78	1.80	602648
2016-05-13	1.79	1.79	1.75	1.77	305671
2016-05-16	1.80	1.87	1.73	1.81	278257
2016-05-17	1.80	1.91	1.78	1.79	275434
2016-05-18	1.78	1.89	1.75	1.85	373642
2016-05-19	1.84	1.85	1.76	1.84	263975
2016-05-20	1.86	1.87	1.84	1.85	136011
2016-05-23	1.85	2.04	1.85	1.98	354551
2016-05-24	2.00	2.00	1.92	1.94	205774
2016-05-25	1.97	2.05	1.90	2.05	326832
2016-05-26	2.08	2.08	1.97	2.01	225649
2016-05-27	2.00	2.15	2.00	2.11	241924
2016-05-31	2.11	2.18	2.08	2.09	240543
2016-06-01	2.06	2.10	1.98	2.09	196514
2016-06-02	2.08	2.13	2.06	2.09	219884
2016-06-03	2.06	2.10	1.99	2.01	294732
2016-06-06	2.01	2.38	2.01	2.29	636359
2016-06-07	2.28	2.30	2.21	2.23	193340
2016-06-08	2.23	2.27	2.18	2.23	199488
2016-06-09	2.21	2.21	2.09	2.10	157902
2016-06-10	2.09	2.14	2.03	2.03	221183
2016-06-13	2.02	2.02	1.90	1.94	559372
2016-06-14	2.02	2.06	1.93	2.00	173832
2016-06-15	2.00	2.09	1.97	2.07	256274
2016-06-16	2.05	2.06	2.00	2.01	200839
2016-06-17	2.03	2.17	2.02	2.12	406785
2016-06-20	2.15	2.18	2.10	2.14	187776
2016-06-21	2.13	2.20	2.10	2.15	268033
2016-06-22	2.15	2.18	2.11	2.13	145186
2016-06-23	2.16	2.30	2.12	2.28	378362
2016-06-24	2.08	2.29	2.05	2.08	2879809
2016-06-27	2.04	2.09	1.90	1.91	602061
2016-06-28	1.95	2.00	1.91	1.95	272535
2016-06-29	1.99	2.02	1.89	1.89	366302
2016-06-30	1.93	2.01	1.91	1.99	325990
2016-07-01	1.95	2.00	1.91	1.96	295705
2016-07-05	1.93	1.96	1.87	1.90	287526
2016-07-06	1.90	1.94	1.85	1.89	187923
2016-07-07	1.89	1.95	1.86	1.89	240616
2016-07-08	1.89	2.00	1.89	1.96	328329
2016-07-11	1.98	2.14	1.98	2.06	612639
2016-07-12	2.09	2.10	1.97	2.05	366484
2016-07-13	2.04	2.05	1.93	1.96	323924
2016-07-14	1.97	1.99	1.90	1.90	545709
2016-07-15	1.87	1.90	1.86	1.88	391406
2016-07-18	1.87	1.91	1.87	1.89	278336
2016-07-19	1.90	1.90	1.78	1.82	532945
2016-07-20	1.82	1.87	1.78	1.84	334872
2016-07-21	1.86	1.90	1.84	1.85	265977
2016-07-22	1.85	1.88	1.84	1.85	153369
2016-07-25	1.85	1.88	1.76	1.76	367703
2016-07-26	1.76	1.86	1.76	1.78	188364
2016-07-27	1.77	1.90	1.77	1.81	186084
2016-07-28	1.82	1.84	1.79	1.80	184428
2016-07-29	1.80	1.83	1.77	1.80	144171
2016-08-01	1.77	1.85	1.77	1.81	274070
2016-08-02	1.81	1.82	1.78	1.79	231602
2016-08-03	1.77	1.95	1.75	1.79	290765
2016-08-04	1.80	1.83	1.77	1.80	206107
2016-08-05	1.81	1.89	1.81	1.89	318708
2016-08-08	1.88	1.95	1.88	1.93	402986
2016-08-09	1.94	2.00	1.93	1.98	223963
2016-08-10	1.95	2.00	1.83	1.83	530369
2016-08-11	1.82	1.88	1.78	1.78	248079
2016-08-12	1.77	1.80	1.75	1.78	254340
2016-08-15	1.81	1.89	1.81	1.89	283946
2016-08-16	1.78	1.89	1.78	1.82	171035
2016-08-17	1.84	1.85	1.81	1.83	185893
2016-08-18	1.84	1.90	1.81	1.89	243805
2016-08-19	1.88	1.99	1.85	1.95	349857
2016-08-22	1.94	1.94	1.87	1.90	142980
2016-08-23	1.89	1.93	1.88	1.92	167512
2016-08-24	1.92	1.96	1.85	1.87	179109
2016-08-25	1.83	1.87	1.83	1.84	121147
2016-08-26	1.84	1.87	1.80	1.81	146402
2016-08-29	1.80	1.86	1.80	1.84	136935
2016-08-30	1.86	1.86	1.80	1.84	167582
2016-08-31	1.85	1.85	1.80	1.82	103560
2016-09-01	1.83	1.83	1.79	1.82	212417
2016-09-02	1.83	1.83	1.79	1.82	85019
2016-09-06	1.81	1.86	1.81	1.85	245768
2016-09-07	1.82	1.86	1.81	1.82	130150
2016-09-08	1.82	1.83	1.78	1.80	231466
2016-09-09	1.81	1.82	1.78	1.80	145691
2016-09-12	1.81	1.81	1.75	1.80	193095
2016-09-13	1.80	1.81	1.75	1.75	158538
2016-09-14	1.86	1.86	1.68	1.70	300850
2016-09-15	1.68	1.74	1.66	1.67	309205
2016-09-16	1.66	1.66	1.28	1.44	1083120
2016-09-19	1.47	1.53	1.46	1.48	308113
2016-09-20	1.52	1.52	1.40	1.40	254635
2016-09-21	1.42	1.49	1.37	1.48	433424
2016-09-22	1.50	1.72	1.50	1.67	494339
2016-09-23	1.17	1.26	1.16	1.20	8098731
2016-09-26	1.22	1.25	1.19	1.20	1774610
2016-09-27	1.20	1.23	1.18	1.20	1146968
2016-09-28	1.21	1.21	1.19	1.19	843850
2016-09-29	1.20	1.25	1.19	1.20	2276501
2016-09-30	1.20	1.20	1.17	1.18	526726
2016-10-03	1.19	1.20	1.19	1.19	602007
2016-10-04	1.20	1.22	1.18	1.20	784957
2016-10-05	1.19	1.22	1.18	1.19	654081
2016-10-06	1.20	1.22	1.19	1.21	668125
2016-10-07	1.22	1.22	1.16	1.16	990928
2016-10-10	1.19	1.19	1.04	1.06	1628526
2016-10-11	1.02	1.14	1.02	1.07	1017183
2016-10-12	1.10	1.10	1.02	1.09	659948
2016-10-13	1.10	1.11	1.07	1.10	294361
2016-10-14	1.12	1.16	1.09	1.14	1286588
2016-10-17	1.16	1.16	1.13	1.15	517418
2016-10-18	1.15	1.18	1.13	1.13	694516
2016-10-19	1.13	1.13	1.11	1.12	472978
2016-10-20	1.14	1.20	1.10	1.15	609726
2016-10-21	1.17	1.22	1.15	1.16	756733
2016-10-24	1.22	1.22	1.13	1.14	909988
2016-10-25	1.13	1.17	1.10	1.11	625860
2016-10-26	1.12	1.12	1.03	1.06	804642
2016-10-27	1.05	1.09	1.02	1.09	646787
2016-10-28	1.09	1.12	1.03	1.07	916759
2016-10-31	1.07	1.08	0.98	1.00	983534
2016-11-01	0.99	1.03	0.99	1.01	594954
2016-11-02	1.10	1.24	1.06	1.17	2568180
2016-11-03	1.21	1.21	1.16	1.20	869065
2016-11-04	1.19	1.20	1.10	1.17	582089
2016-11-07	1.20	1.23	1.14	1.16	946414
2016-11-08	1.20	1.20	1.13	1.20	615152
2016-11-09	1.04	1.15	1.03	1.11	760162
2016-11-10	1.09	1.13	1.08	1.12	361459
2016-11-11	1.09	1.18	1.07	1.14	352501
2016-11-14	1.17	1.20	1.12	1.14	458784
2016-11-15	1.15	1.17	1.05	1.05	901380
2016-11-16	1.05	1.14	1.05	1.11	332805
2016-11-17	1.11	1.15	1.11	1.13	222268
2016-11-18	1.10	1.13	1.09	1.10	215615
2016-11-21	1.10	1.12	1.07	1.08	442338
2016-11-22	1.07	1.15	1.07	1.09	266147
2016-11-23	1.11	1.15	1.10	1.14	378214
2016-11-25	1.14	1.14	1.10	1.14	156695
2016-11-28	1.10	1.13	1.10	1.13	131843
2016-11-29	1.11	1.13	1.10	1.12	196333
2016-11-30	1.12	1.13	1.09	1.12	199908
2016-12-01	1.12	1.12	1.09	1.11	385570
2016-12-02	1.11	1.15	1.09	1.14	349813
2016-12-05	1.15	1.16	1.10	1.15	609188
2016-12-06	1.25	1.50	1.25	1.37	5971347
2016-12-07	1.48	1.48	1.30	1.32	1173092
2016-12-08	1.31	1.37	1.25	1.34	642828
2016-12-09	1.36	1.36	1.28	1.32	315501
2016-12-12	1.30	1.32	1.25	1.25	424347
2016-12-13	1.30	1.30	1.25	1.28	373294
2016-12-14	1.28	1.31	1.20	1.20	400366
2016-12-15	1.22	1.22	1.15	1.18	453363
2016-12-16	1.16	1.26	1.16	1.24	425491
2016-12-19	1.22	1.31	1.22	1.30	315605
2016-12-20	1.33	1.33	1.27	1.27	412803
2016-12-21	1.26	1.29	1.21	1.21	362892
2016-12-22	1.23	1.25	1.20	1.23	240616
2016-12-23	1.17	1.22	1.09	1.13	1607181
2016-12-27	1.10	1.13	1.05	1.06	797933
2016-12-28	1.05	1.06	0.95	0.98	2352253
2016-12-29	0.96	0.99	0.95	0.97	828389
2016-12-30	0.97	1.02	0.97	1.01	600629
2017-01-03	1.02	1.05	1.01	1.05	445861
2017-01-04	1.09	1.15	1.05	1.15	903137
2017-01-05	1.19	1.19	1.11	1.12	308693
2017-01-06	1.12	1.14	1.08	1.11	259696
2017-01-09	1.10	1.11	1.08	1.11	180762
2017-01-10	1.09	1.13	1.09	1.13	378413
2017-01-11	1.35	1.45	1.28	1.44	3789179
2017-01-12	1.44	1.44	1.30	1.36	1082704
2017-01-13	1.36	1.69	1.33	1.54	2873947
2017-01-17	1.56	1.85	1.50	1.65	3091296
2017-01-18	1.68	1.99	1.66	1.89	2999513
2017-01-19	1.93	1.99	1.60	1.78	2147940
2017-01-20	1.76	1.90	1.70	1.85	693447
2017-01-23	1.88	1.90	1.68	1.70	1030125
2017-01-24	1.69	1.70	1.59	1.66	894293
2017-01-25	1.66	1.76	1.66	1.71	852088
2017-01-26	1.68	1.71	1.61	1.64	568760
2017-01-27	1.60	1.68	1.56	1.60	671472
2017-01-30	1.57	1.60	1.45	1.49	818526
2017-01-31	1.45	1.54	1.45	1.49	1340052
2017-02-01	1.50	1.54	1.46	1.51	394384
2017-02-02	1.50	1.53	1.45	1.47	310120
2017-02-03	1.44	1.47	1.43	1.43	713013
2017-02-06	1.39	1.43	1.38	1.42	400337
2017-02-07	1.40	1.47	1.40	1.45	523512
2017-02-08	1.42	1.59	1.41	1.54	1238733
2017-02-09	1.56	1.65	1.55	1.56	1104388
2017-02-10	1.58	1.63	1.55	1.56	1270843
2017-02-13	1.56	1.59	1.47	1.51	826343
2017-02-14	1.52	1.53	1.47	1.50	772065
2017-02-15	1.52	1.61	1.52	1.60	1097422
2017-02-16	1.61	1.63	1.54	1.61	950768
2017-02-17	1.65	1.67	1.59	1.64	1206476
2017-02-21	1.69	1.73	1.65	1.69	1602298
2017-02-22	1.70	1.72	1.61	1.61	989992
2017-02-23	1.61	1.69	1.61	1.69	485125
2017-02-24	1.69	1.89	1.65	1.86	1468394
2017-02-27	1.90	2.03	1.83	1.90	1593628
2017-02-28	1.85	1.91	1.73	1.79	1316418
2017-03-01	1.55	1.68	1.50	1.61	4192143
2017-03-02	1.59	1.61	1.49	1.53	979993
2017-03-03	1.55	1.56	1.45	1.47	846304
2017-03-06	1.45	1.48	1.33	1.36	1349925
2017-03-07	1.33	1.35	1.27	1.28	926189
2017-03-08	1.26	1.33	1.21	1.22	851446
2017-03-09	1.23	1.26	1.14	1.14	1341824
2017-03-10	1.14	1.35	1.14	1.33	1642439
2017-03-13	1.34	1.35	1.22	1.23	638977
2017-03-14	1.22	1.34	1.20	1.28	627260
2017-03-15	1.27	1.37	1.25	1.37	629809
2017-03-16	1.38	1.40	1.34	1.37	425645
2017-03-17	1.38	1.40	1.35	1.40	527420
2017-03-20	1.39	1.39	1.32	1.34	543894
2017-03-21	1.36	1.36	1.25	1.25	679873
2017-03-22	1.25	1.27	1.20	1.24	1151133
2017-03-23	1.24	1.27	1.22	1.24	510798
2017-03-24	1.23	1.27	1.22	1.24	391881
2017-03-27	1.25	1.28	1.24	1.24	482576
2017-03-28	1.25	1.26	1.21	1.25	357741
2017-03-29	1.25	1.30	1.25	1.30	384184
2017-03-30	1.29	1.37	1.29	1.35	408088
2017-03-31	1.36	1.39	1.32	1.37	504042
2017-04-03	1.39	1.40	1.36	1.37	241924
2017-04-04	1.38	1.40	1.35	1.40	235275
2017-04-05	1.40	1.40	1.28	1.29	275422
2017-04-06	1.30	1.37	1.27	1.35	343984
2017-04-07	1.35	1.37	1.30	1.36	249002
2017-04-10	1.35	1.38	1.33	1.35	301453
2017-04-11	1.34	1.41	1.30	1.34	468777
2017-04-12	1.39	1.39	1.32	1.34	357501
2017-04-13	1.34	1.36	1.30	1.31	252864
2017-04-17	1.30	1.37	1.29	1.31	440223
2017-04-18	1.32	1.32	1.21	1.26	597650
2017-04-19	1.26	1.30	1.18	1.19	723204
2017-04-20	1.20	1.25	1.16	1.18	801619
2017-04-21	1.19	1.24	1.17	1.23	486891
2017-04-24	1.25	1.28	1.23	1.28	290141
2017-04-25	1.28	1.30	1.25	1.29	340490
2017-04-26	1.27	1.29	1.25	1.27	213799
2017-04-27	1.26	1.27	1.23	1.24	222786
2017-04-28	1.22	1.24	1.19	1.19	568744
2017-05-01	1.19	1.22	1.18	1.20	255799
2017-05-02	1.20	1.24	1.10	1.23	799483
2017-05-03	1.22	1.25	1.14	1.16	685145
2017-05-04	1.20	1.21	1.12	1.12	582572
2017-05-05	1.14	1.16	1.11	1.16	481346
2017-05-08	1.19	1.19	1.12	1.17	360396
2017-05-09	1.17	1.18	1.13	1.15	622555
2017-05-10	1.05	1.15	1.05	1.06	1354977
2017-05-11	1.07	1.08	0.92	0.92	7973821
2017-05-12	0.90	0.93	0.80	0.83	2507668
2017-05-15	0.82	0.86	0.75	0.77	2988241
2017-05-16	0.76	0.80	0.73	0.77	1354712
2017-05-17	0.76	0.77	0.71	0.71	1110142
2017-05-18	0.70	0.71	0.65	0.70	754514
2017-05-19	0.71	0.74	0.71	0.72	941499
2017-05-22	0.74	0.80	0.73	0.78	2211761
2017-05-23	0.80	0.87	0.75	0.77	1431392
2017-05-24	0.77	0.77	0.70	0.73	491529
2017-05-25	0.74	0.74	0.71	0.73	340115
2017-05-26	0.72	0.74	0.70	0.72	414922
2017-05-30	0.70	0.75	0.70	0.75	727978
2017-05-31	0.75	0.79	0.74	0.76	1012289
2017-06-01	0.76	0.78	0.76	0.78	491988
2017-06-02	0.78	0.83	0.78	0.82	838940
2017-06-05	0.83	0.85	0.77	0.78	691446
2017-06-06	0.77	0.80	0.75	0.76	421912
2017-06-07	0.76	0.82	0.76	0.77	560273
2017-06-08	0.78	0.80	0.77	0.79	399995
2017-06-09	0.79	0.81	0.77	0.78	347144
2017-06-12	0.79	0.80	0.77	0.77	221512
2017-06-13	0.77	0.83	0.76	0.82	604281
2017-06-14	0.82	0.83	0.78	0.80	766830
2017-06-15	0.78	0.82	0.78	0.79	541021
2017-06-16	0.80	0.81	0.77	0.77	883670
2017-06-19	0.84	0.84	0.77	0.80	807278
2017-06-20	0.92	0.92	0.80	0.84	2122607
2017-06-21	0.83	0.84	0.80	0.83	689221
2017-06-22	0.82	0.87	0.81	0.87	952245
2017-06-23	0.87	0.89	0.83	0.89	534951
2017-06-26	0.88	0.88	0.85	0.85	545465
2017-06-27	0.85	0.87	0.83	0.85	676525
2017-06-28	0.83	0.87	0.76	0.87	754568
2017-06-29	0.85	0.87	0.82	0.85	262987
2017-06-30	0.85	0.87	0.83	0.87	434873
2017-07-03	0.87	0.87	0.85	0.86	95711
2017-07-05	0.86	0.86	0.81	0.82	290729
2017-07-06	0.80	0.84	0.80	0.82	270736
2017-07-07	0.85	0.85	0.78	0.80	326503
2017-07-10	0.79	0.84	0.79	0.83	380738
2017-07-11	0.82	0.85	0.78	0.79	864402
2017-07-12	0.83	0.83	0.80	0.82	573196
2017-07-13	0.81	0.82	0.79	0.81	382546
2017-07-14	0.82	0.83	0.81	0.82	539142
2017-07-17	0.83	0.84	0.79	0.80	656228
2017-07-18	0.79	0.82	0.79	0.80	431508
2017-07-19	0.80	0.82	0.79	0.80	690193
2017-07-20	0.80	0.85	0.80	0.84	2157479
2017-07-21	0.85	0.90	0.83	0.86	1241691
2017-07-24	0.87	0.90	0.86	0.89	1026454
2017-07-25	0.90	1.02	0.90	0.99	2114213
2017-07-26	1.03	1.07	0.96	1.01	1175530
2017-07-27	1.00	1.02	0.93	0.95	649793
2017-07-28	0.96	0.98	0.92	0.96	357261
2017-07-31	0.96	0.98	0.92	0.94	316571
2017-08-01	0.93	0.98	0.91	0.96	467250
2017-08-02	0.98	0.98	0.93	0.94	446520
2017-08-03	0.94	0.99	0.93	0.94	695764
2017-08-04	0.95	0.96	0.93	0.93	472095
2017-08-07	0.93	0.96	0.87	0.87	681509
2017-08-08	0.90	0.94	0.87	0.89	1013169
2017-08-09	0.95	1.12	0.90	0.93	3801479
2017-08-10	0.93	0.97	0.82	0.83	1101606
2017-08-11	0.83	0.85	0.81	0.82	928808
2017-08-14	0.81	0.84	0.81	0.82	581193
2017-08-15	0.83	0.84	0.78	0.78	602797
2017-08-16	0.77	0.84	0.76	0.82	661881
2017-08-17	0.80	0.85	0.80	0.82	487200
2017-08-18	0.84	0.90	0.80	0.87	1013719
2017-08-21	0.88	0.88	0.84	0.84	307179
2017-08-22	0.85	0.87	0.83	0.84	254041
2017-08-23	0.83	0.87	0.83	0.86	276640
2017-08-24	0.87	0.94	0.86	0.91	734652
2017-08-25	0.91	0.94	0.90	0.94	199874
2017-08-28	0.93	0.94	0.89	0.92	398730
2017-08-29	0.89	0.93	0.89	0.92	273400
2017-08-30	0.92	0.95	0.91	0.95	376222
2017-08-31	0.95	0.95	0.92	0.92	237069
2017-09-01	0.91	0.99	0.91	0.98	519444
2017-09-05	1.00	1.09	0.99	1.09	990481
2017-09-06	1.14	1.14	1.05	1.11	763434
2017-09-07	1.11	1.32	1.11	1.30	2059033
2017-09-08	1.30	1.31	1.23	1.30	956478
2017-09-11	1.29	1.30	1.17	1.25	584465
2017-09-12	1.23	1.30	1.21	1.21	536217
2017-09-13	1.21	1.35	1.21	1.29	905860
2017-09-14	1.28	1.34	1.27	1.30	342995
2017-09-15	1.30	1.53	1.30	1.53	2555888
2017-09-18	1.58	1.65	1.42	1.51	1671896
2017-09-19	1.50	1.53	1.37	1.51	711877
2017-09-20	1.51	1.67	1.47	1.52	1243622
2017-09-21	1.53	1.53	1.40	1.41	669356
2017-09-22	1.43	1.49	1.32	1.41	1194090
2017-09-25	1.38	1.45	1.29	1.36	819457
2017-09-26	1.34	1.39	1.32	1.37	270997
2017-09-27	1.37	1.50	1.35	1.45	411111
2017-09-28	1.45	1.56	1.41	1.51	517141
2017-09-29	1.49	1.58	1.47	1.52	350778
2017-10-02	1.53	1.57	1.48	1.53	249265
2017-10-03	1.53	1.63	1.53	1.59	1181578
2017-10-04	1.60	1.61	1.52	1.52	387850
2017-10-05	1.50	1.55	1.43	1.53	485352
2017-10-06	1.51	1.53	1.45	1.49	281611
2017-10-09	1.50	1.51	1.43	1.43	529187
2017-10-10	1.41	1.43	1.33	1.38	1004380
2017-10-11	1.37	1.43	1.36	1.40	276367
2017-10-12	1.40	1.50	1.38	1.41	532453
2017-10-13	1.40	1.43	1.35	1.39	311122
2017-10-16	1.40	1.44	1.38	1.41	248981
2017-10-17	1.43	1.43	1.33	1.37	492486
2017-10-18	1.38	1.39	1.25	1.26	602910
2017-10-19	1.28	1.29	1.24	1.29	383777
2017-10-20	1.29	1.37	1.29	1.37	311761
2017-10-23	1.37	1.38	1.30	1.32	245503
2017-10-24	1.33	1.42	1.32	1.33	657966
2017-10-25	1.32	1.37	1.26	1.27	300052
2017-10-26	1.28	1.32	1.28	1.32	117972
2017-10-27	1.32	1.41	1.32	1.36	598152
2017-10-30	1.42	1.50	1.40	1.49	951943
2017-10-31	1.50	1.55	1.45	1.53	519181
2017-11-01	1.53	1.53	1.38	1.40	406058
2017-11-02	1.40	1.47	1.37	1.45	390300
2017-11-03	1.44	1.50	1.40	1.48	292652
2017-11-06	1.50	1.53	1.47	1.49	533024
2017-11-07	1.51	1.52	1.41	1.46	839222
2017-11-08	1.61	1.82	1.56	1.75	3199439
2017-11-09	1.69	1.87	1.69	1.83	1385605
2017-11-10	1.84	2.10	1.81	1.97	1900341
2017-11-13	1.98	2.36	1.96	2.32	2173233
2017-11-14	2.32	2.44	2.28	2.37	1055950
2017-11-15	2.37	2.72	2.31	2.61	1911173
2017-11-16	2.60	2.98	2.32	2.78	2203502
2017-11-17	2.80	3.19	2.76	2.77	2961351
2017-11-20	2.83	2.87	2.27	2.56	1621105
2017-11-21	2.57	2.81	2.56	2.78	1041705
2017-11-22	2.82	2.97	2.73	2.81	842556
2017-11-24	2.85	2.85	2.63	2.66	530449
2017-11-27	2.72	3.03	2.70	3.00	2485003
2017-11-28	3.01	3.27	2.85	3.14	1764036
2017-11-29	3.10	3.45	2.83	2.87	3172167
2017-11-30	2.89	3.18	2.85	2.90	1483186
2017-12-01	2.88	3.01	2.81	2.90	976940
2017-12-04	2.94	3.00	2.55	2.65	1431622
2017-12-05	2.65	2.88	2.65	2.76	811091
2017-12-06	2.73	2.87	2.70	2.70	666555
2017-12-07	2.72	2.93	2.72	2.80	1100046
2017-12-08	2.84	2.84	2.72	2.77	414922
2017-12-11	2.78	2.85	2.68	2.70	672365
2017-12-12	2.71	2.77	2.67	2.72	606270
2017-12-13	2.70	2.73	2.65	2.66	810504
2017-12-14	2.68	2.75	2.66	2.70	528924
2017-12-15	2.70	2.88	2.67	2.80	809316
2017-12-18	2.82	2.87	2.55	2.56	1246996
2017-12-19	2.56	2.64	2.45	2.47	1128385
2017-12-20	2.47	2.61	2.45	2.52	719793
2017-12-21	2.50	2.57	2.46	2.55	616537
2017-12-22	2.60	2.62	2.51	2.53	457907
2017-12-26	2.47	2.50	2.39	2.42	741590
2017-12-27	2.43	2.53	2.42	2.45	224839
2017-12-28	2.46	2.51	2.40	2.49	508096
2017-12-29	2.49	2.50	2.33	2.41	474307
2018-01-02	2.39	2.66	2.38	2.60	852719
2018-01-03	2.62	2.64	2.55	2.58	434124
2018-01-04	2.62	2.62	2.43	2.50	547460
2018-01-05	2.52	2.53	2.42	2.47	512081
2018-01-08	2.46	2.49	2.34	2.41	953048
2018-01-09	2.40	2.45	2.35	2.38	947963
2018-01-10	2.38	2.38	2.23	2.26	757383
2018-01-11	2.23	2.43	2.15	2.40	1242851
2018-01-12	2.40	2.40	2.17	2.24	810846
2018-01-16	2.21	2.23	2.00	2.09	1373099
2018-01-17	2.07	2.15	2.06	2.10	410372
2018-01-18	2.08	2.09	1.94	1.94	877270
2018-01-19	1.93	1.97	1.83	1.95	1313390
2018-01-22	1.90	2.07	1.87	1.97	864581
2018-01-23	2.07	2.30	2.06	2.06	1893160
2018-01-24	2.10	2.10	1.95	2.02	762920
2018-01-25	2.03	2.11	1.99	2.09	482733
2018-01-26	2.10	2.23	2.10	2.14	1045375
2018-01-29	2.14	2.16	1.95	2.03	716927
2018-01-30	2.03	2.06	1.95	2.03	408971
2018-01-31	2.05	2.20	2.04	2.20	642309
2018-02-01	2.18	2.18	2.07	2.17	557036
2018-02-02	2.16	2.17	2.01	2.07	563301
2018-02-05	2.00	2.42	2.00	2.30	2087453
2018-02-06	2.21	2.37	2.20	2.31	975886
2018-02-07	2.33	2.54	2.26	2.53	1066968
2018-02-08	2.52	2.59	2.26	2.28	1000028
2018-02-09	2.30	2.39	2.10	2.29	1156439
2018-02-12	2.32	2.75	2.32	2.66	1834285
2018-02-13	2.64	2.87	2.55	2.85	1095834
2018-02-14	2.83	2.86	2.66	2.67	996878
2018-02-15	2.73	2.85	2.65	2.76	1085993
2018-02-16	2.75	2.88	2.67	2.82	878086
2018-02-20	2.78	2.80	2.53	2.55	1174612
2018-02-21	2.58	2.67	2.57	2.63	720409
2018-02-22	2.63	2.63	2.40	2.43	742957
2018-02-23	2.45	2.49	2.37	2.47	453527
2018-02-26	2.50	2.69	2.40	2.68	851212
2018-02-27	2.67	2.92	2.59	2.79	2744030
2018-02-28	3.20	3.45	3.07	3.32	4834337
2018-03-01	3.32	3.49	3.21	3.31	3206427
2018-03-02	3.27	3.48	3.14	3.43	2685441
2018-03-05	3.45	3.88	3.31	3.71	3537016
2018-03-06	3.77	3.98	3.70	3.85	2418123
2018-03-07	3.82	3.98	3.71	3.92	1676692
2018-03-08	3.95	3.97	3.62	3.79	1564907
2018-03-09	3.80	3.90	3.73	3.87	1226556
2018-03-12	3.89	4.25	3.77	4.05	2481348
2018-03-13	4.06	4.14	3.81	3.98	1045870
2018-03-14	3.98	4.44	3.96	4.25	2891862
2018-03-15	4.28	4.48	4.13	4.41	1358597
2018-03-16	4.42	4.74	4.38	4.72	3552590
2018-03-19	4.70	4.80	4.60	4.74	1572280
2018-03-20	4.76	4.97	4.72	4.76	2310940
2018-03-21	4.80	4.90	4.52	4.71	2366692
2018-03-22	4.69	4.90	4.51	4.73	1949360
2018-03-23	4.77	4.97	4.66	4.83	1296529
2018-03-26	4.95	4.97	4.62	4.92	1892221
2018-03-27	4.97	5.58	4.95	5.08	4006521
2018-03-28	5.08	5.27	4.26	4.59	3758238
2018-03-29	4.59	4.83	4.51	4.57	1656135
2018-04-02	4.58	4.65	4.32	4.51	1449290
2018-04-03	4.51	4.53	3.81	4.24	3199367
2018-04-04	4.18	4.49	3.90	4.42	2375534
2018-04-05	4.39	4.52	4.30	4.36	1147901
2018-04-06	4.34	4.41	4.10	4.14	1583182
2018-04-09	4.16	4.31	4.04	4.15	976329
2018-04-10	4.18	4.30	3.91	4.00	1250247
2018-04-11	4.03	4.12	3.90	3.96	940439
2018-04-12	3.97	4.26	3.97	4.07	1070360
2018-04-13	4.10	4.12	3.90	3.94	1011728
2018-04-16	4.00	4.24	3.95	3.96	1580483
2018-04-17	3.99	4.30	3.99	4.26	1497134
2018-04-18	4.27	4.42	4.18	4.25	1066082
2018-04-19	4.37	4.71	4.33	4.58	1799907
2018-04-20	4.63	4.91	4.63	4.91	1942395
2018-04-23	4.87	5.20	4.83	4.96	2907341
2018-04-24	5.04	5.12	4.40	4.46	2809289
2018-04-25	4.41	4.66	4.31	4.39	1189301
2018-04-26	4.38	4.51	4.31	4.38	1033946
2018-04-27	4.41	4.46	4.21	4.26	936937
2018-04-30	4.30	4.44	4.02	4.15	1528809
2018-05-01	4.12	4.19	3.95	4.06	1752104
2018-05-02	4.30	4.84	4.21	4.63	3267013
2018-05-03	4.63	4.63	4.32	4.50	1925616
2018-05-04	4.52	4.56	4.28	4.30	1237090
2018-05-07	4.36	4.60	4.32	4.59	1528639
2018-05-08	4.59	4.64	4.39	4.49	1214418
2018-05-09	4.52	4.72	4.39	4.68	1490144
2018-05-10	4.72	5.41	4.68	5.21	4707242
2018-05-11	5.21	5.21	4.88	5.09	1765348
2018-05-14	5.15	5.33	5.13	5.18	1508681
2018-05-15	5.15	5.33	5.15	5.30	1580922
2018-05-16	5.41	6.04	5.32	5.60	5209221
2018-05-17	5.70	5.85	5.35	5.53	3105289
2018-05-18	5.56	5.57	5.21	5.34	1932308
2018-05-21	5.49	5.64	5.42	5.50	1168325
2018-05-22	5.48	5.57	5.33	5.54	1628537
2018-05-23	5.54	6.12	5.54	5.65	3641012
2018-05-24	5.70	5.83	5.54	5.80	2304129
2018-05-25	5.77	5.80	5.52	5.61	1785629
2018-05-29	5.69	5.90	5.53	5.85	1813837
2018-05-30	5.88	6.30	5.73	6.23	3743421
2018-05-31	6.30	6.37	5.66	5.73	3371729
2018-06-01	5.85	5.99	5.71	5.78	2002443
2018-06-04	5.82	5.89	5.00	5.79	4502862
2018-06-05	5.81	5.90	5.42	5.62	2460851
2018-06-06	5.54	5.61	5.16	5.30	2858459
2018-06-07	5.24	5.37	5.08	5.32	2124361
2018-06-08	5.33	5.34	5.02	5.03	1711923
2018-06-11	5.05	5.17	4.57	4.62	4889926
2018-06-12	4.58	4.74	4.42	4.50	5323379
2018-06-13	6.10	6.23	5.76	5.98	20283982
2018-06-14	6.02	6.54	5.94	6.44	8567336
2018-06-15	6.44	6.47	5.60	5.69	8122508
2018-06-18	5.73	6.14	5.63	6.10	3324655
2018-06-19	5.96	6.21	5.93	6.20	3702547
2018-06-20	6.27	6.39	6.15	6.16	2415821
2018-06-21	6.21	6.33	6.12	6.22	2759363
2018-06-22	6.25	6.80	6.21	6.62	15059394
2018-06-25	6.72	6.99	6.46	6.98	5549056
2018-06-26	6.95	7.35	6.67	7.30	7362943
2018-06-27	7.22	7.55	6.77	6.81	5129440
2018-06-28	6.83	7.09	6.61	6.95	3220003
2018-06-29	6.96	7.20	6.61	6.73	4340033
2018-07-02	6.73	7.19	6.52	7.14	3088550
2018-07-03	7.13	7.17	6.86	7.03	1392809
2018-07-05	7.08	7.24	7.00	7.01	2267343
2018-07-06	6.97	7.11	6.91	7.03	2310051
2018-07-09	7.03	7.48	7.00	7.40	2773859
2018-07-10	7.39	7.60	7.32	7.48	2813333
2018-07-11	7.27	7.30	6.86	7.04	4152149
2018-07-12	7.08	7.24	6.88	7.02	2447324
2018-07-13	6.98	7.10	6.89	7.04	1519176
2018-07-16	7.00	7.20	6.65	6.73	2812473
2018-07-17	6.74	6.86	6.62	6.63	2506225
2018-07-18	6.70	6.77	6.57	6.69	1923217
2018-07-19	6.61	7.15	6.60	7.02	2872501
2018-07-20	7.06	7.27	6.76	6.76	2760844
2018-07-23	6.77	6.99	6.70	6.72	2312682
2018-07-24	6.90	6.99	6.58	6.62	2705620
2018-07-25	6.25	6.57	6.00	6.48	7796243
2018-07-26	6.34	6.48	5.82	6.18	6491226
2018-07-27	6.15	6.17	5.24	5.59	8746600
2018-07-30	5.48	5.99	5.40	5.68	4485595
2018-07-31	5.80	6.17	5.66	5.95	6094238
2018-08-01	5.47	5.62	5.03	5.59	7718375
2018-08-02	5.53	5.80	5.43	5.70	2575045
2018-08-03	5.73	5.73	5.21	5.36	3690721
2018-08-06	5.39	5.78	5.22	5.76	2607652
2018-08-07	5.68	5.96	5.66	5.87	2282071
2018-08-08	5.83	5.87	5.68	5.75	2009589
2018-08-09	5.77	6.09	5.63	5.68	2825393
2018-08-10	5.64	5.73	5.46	5.71	1816715
2018-08-13	5.68	5.69	5.36	5.37	2338133
2018-08-14	5.36	5.41	4.98	5.05	4345211
2018-08-15	4.60	4.93	4.40	4.90	11269748
2018-08-16	4.84	5.03	4.74	4.98	3795998
2018-08-17	4.85	4.94	4.55	4.77	4666942
2018-08-20	4.76	5.10	4.68	4.97	3199885
2018-08-21	4.97	5.21	4.78	4.91	3388553
2018-08-22	4.91	5.04	4.89	4.94	2016449
2018-08-23	4.96	5.05	4.79	4.90	2543198
2018-08-24	4.94	5.00	4.87	4.91	1749438
2018-08-27	4.89	4.93	4.70	4.79	2097275
2018-08-28	4.81	5.04	4.77	5.01	1824587
2018-08-29	4.96	5.36	4.95	5.21	3908514
2018-08-30	5.28	5.35	4.70	4.71	4266358
2018-08-31	4.69	4.91	4.61	4.89	1743482
2018-09-04	4.86	4.96	4.76	4.89	1898297
2018-09-05	4.89	4.89	4.53	4.61	2270192
2018-09-06	4.61	4.68	4.38	4.43	1808386
2018-09-07	4.40	4.68	4.35	4.45	2173221
2018-09-10	4.46	4.51	4.38	4.42	1904161
2018-09-11	4.42	4.58	4.41	4.47	1151793
2018-09-12	4.49	4.52	4.33	4.41	1885431
2018-09-13	4.39	4.50	4.07	4.10	3476842
2018-09-14	4.11	4.24	3.97	4.03	2875991
2018-09-17	4.01	4.03	3.70	3.89	4584389
2018-09-18	3.89	4.42	3.88	4.36	3921537
2018-09-19	4.42	4.46	4.05	4.23	4044681
2018-09-20	4.25	4.50	4.13	4.42	2111229
2018-09-21	4.42	4.54	4.23	4.40	3172158
2018-09-24	4.37	4.44	4.18	4.21	1970893
2018-09-25	4.24	4.84	4.19	4.62	3478274
2018-09-26	4.67	4.78	4.52	4.54	2954515
2018-09-27	4.59	5.21	4.45	4.94	6265195
2018-09-28	5.15	5.16	4.76	4.85	4393851
2018-10-01	5.01	5.01	4.79	4.96	2052269
2018-10-02	4.95	5.14	4.91	4.99	2401431
2018-10-03	5.03	5.11	4.86	4.93	2063211
2018-10-04	4.87	4.93	4.60	4.64	1958063
2018-10-05	4.64	4.73	4.34	4.51	2675098
2018-10-08	4.46	4.66	4.35	4.63	1679040
2018-10-09	4.63	4.78	4.49	4.54	1248742
2018-10-10	4.50	4.52	4.30	4.33	1794122
2018-10-11	4.30	4.64	4.26	4.50	1705932
2018-10-12	4.56	4.63	4.45	4.60	1360948
2018-10-15	4.70	5.00	4.64	4.94	2230938
2018-10-16	4.99	4.99	4.76	4.89	1431408
2018-10-17	4.90	4.94	4.75	4.92	1109151
2018-10-18	4.89	5.11	4.83	4.87	2186603
2018-10-19	4.88	4.99	4.60	4.74	1453396
2018-10-22	4.78	4.87	4.65	4.70	798662
2018-10-23	4.57	4.64	4.39	4.51	1383101
2018-10-24	4.52	4.65	4.26	4.26	1205387
2018-10-25	4.31	4.46	4.23	4.40	1599309
2018-10-26	4.30	4.34	4.07	4.19	1546605
2018-10-29	4.33	4.40	4.06	4.15	1345955
2018-10-30	4.13	4.33	4.10	4.24	1377150
2018-10-31	4.36	4.58	4.21	4.54	2094374
2018-11-01	4.55	4.95	4.51	4.91	2357751
2018-11-02	4.94	5.21	4.91	5.15	3441126
2018-11-05	5.22	5.43	5.14	5.39	2438156
2018-11-06	5.44	5.60	5.04	5.15	2665452
2018-11-07	4.93	5.75	4.60	5.64	2999826
2018-11-08	5.65	5.81	5.47	5.81	1761635
2018-11-09	5.80	5.81	5.40	5.56	1316153
2018-11-12	5.53	5.64	5.28	5.43	1200313
2018-11-13	5.48	5.68	5.38	5.44	1105785
2018-11-14	5.49	5.54	5.31	5.40	1016765
2018-11-15	5.36	5.58	5.20	5.54	1320884
2018-11-16	5.46	5.55	5.24	5.45	1482967
2018-11-19	5.43	5.44	5.21	5.29	1327133
2018-11-20	5.17	5.28	4.81	4.92	2079806
2018-11-21	4.98	5.14	4.89	5.08	1060505
2018-11-23	4.99	5.22	4.96	5.21	639822
2018-11-26	5.28	5.37	5.22	5.30	1231398
2018-11-27	5.25	5.35	5.21	5.32	663583
2018-11-28	5.34	5.59	5.31	5.57	1631988
2018-11-29	5.57	5.57	5.40	5.42	914155
2018-11-30	5.38	5.48	5.27	5.40	1270895
2018-12-03	5.58	5.81	5.56	5.78	2631093
2018-12-04	5.67	6.34	5.60	5.66	3300876
2018-12-06	5.45	6.14	5.41	5.87	2710143
2018-12-07	5.89	5.99	5.65	5.68	1480631
2018-12-10	5.68	5.77	5.52	5.68	1447584
2018-12-11	5.75	6.03	5.67	5.70	1579347
2018-12-12	5.84	5.90	5.66	5.80	1365972
2018-12-13	5.80	5.98	5.75	5.76	1315892
2018-12-14	5.68	5.85	5.62	5.68	1275140
2018-12-17	5.64	5.70	5.49	5.53	1732124
2018-12-18	5.57	5.62	5.13	5.25	1844318
2018-12-19	5.26	5.40	5.12	5.19	1208609
2018-12-20	5.11	5.26	4.72	5.00	2122019
2018-12-21	5.04	5.05	4.53	4.74	4174901
2018-12-24	4.65	4.77	4.56	4.64	716717
2018-12-26	4.64	5.07	4.60	4.99	1366498
2018-12-27	4.87	4.92	4.71	4.90	788171
2018-12-28	4.95	5.01	4.77	4.83	1558512
2018-12-31	4.84	4.89	4.56	4.73	1145761
2019-01-02	4.63	4.93	4.61	4.92	756478
2019-01-03	4.86	4.98	4.74	4.76	1305303
2019-01-04	4.86	5.11	4.83	5.08	1814430
2019-01-07	5.12	5.39	4.90	5.26	1458666
2019-01-08	5.33	5.48	5.21	5.35	1222565
2019-01-09	5.41	5.77	5.41	5.63	1326254
2019-01-10	5.54	5.77	5.44	5.63	1056093
2019-01-11	5.60	5.70	5.57	5.68	812072
2019-01-14	5.64	5.84	5.48	5.82	1444210
2019-01-15	5.90	6.18	5.82	6.15	2436611
2019-01-16	6.13	6.74	6.10	6.68	3825996
2019-01-17	6.78	7.20	6.75	6.82	3367389
2019-01-18	6.85	6.98	6.43	6.53	2219159
2019-01-22	6.48	6.77	6.41	6.59	1621913
2019-01-23	6.61	6.66	6.39	6.51	1083368
2019-01-24	6.50	6.68	6.44	6.66	1550172
2019-01-25	6.72	6.83	6.52	6.72	1550143
2019-01-28	6.64	7.09	6.64	6.90	1563484
2019-01-29	6.99	7.19	6.94	7.10	1696221
2019-01-30	7.14	7.29	7.04	7.16	1515780
2019-01-31	7.16	7.58	7.10	7.23	3743396
2019-02-01	7.26	7.35	6.60	7.00	4422149
2019-02-04	7.02	7.06	6.80	7.00	1289035
2019-02-05	6.87	7.33	6.87	7.30	1842798
2019-02-06	7.30	7.53	7.26	7.32	1471514
2019-02-07	7.32	7.60	7.27	7.48	1814166
2019-02-08	7.40	7.55	7.27	7.44	1095356
2019-02-11	7.55	7.78	7.45	7.73	2439459
2019-02-12	7.90	7.94	7.46	7.60	1902220
2019-02-13	7.65	7.84	7.51	7.68	1192599
2019-02-14	7.63	7.83	7.61	7.66	1088245
2019-02-15	7.72	7.78	7.56	7.65	1298117
2019-02-19	7.57	7.65	7.41	7.56	1608359
2019-02-20	7.49	7.52	7.01	7.23	2484175
2019-02-21	7.26	7.53	7.26	7.37	1245735
2019-02-22	7.42	7.78	7.38	7.78	1610982
2019-02-25	7.82	8.15	7.71	8.06	2175675
2019-02-26	8.01	8.18	7.85	8.09	2395220
2019-02-27	8.40	9.12	8.02	8.87	6182469
2019-02-28	9.00	9.40	8.77	9.07	3523373
2019-03-01	9.11	9.30	9.03	9.10	4636638
2019-03-04	9.19	9.24	8.65	8.78	4228460
2019-03-05	8.76	8.86	8.31	8.70	2422559
2019-03-06	8.85	9.08	8.20	8.38	2475037
2019-03-07	8.34	8.63	8.24	8.29	2912194
2019-03-08	8.19	8.48	8.03	8.46	1854757
2019-03-11	8.44	8.90	8.43	8.84	2338324
2019-03-12	8.84	9.04	8.78	9.00	1373887
2019-03-13	9.05	9.38	9.05	9.36	1758894
2019-03-14	9.35	9.53	9.23	9.38	1860871
2019-03-15	9.40	9.44	9.03	9.05	2248630
2019-03-18	9.18	9.70	9.18	9.67	1494967
2019-03-19	8.86	9.46	8.80	9.20	3672259
2019-03-20	9.14	9.40	9.00	9.18	1771452
2019-03-21	9.22	9.57	9.15	9.38	1703970
2019-03-22	9.35	9.48	9.04	9.19	1662187
2019-03-25	9.19	9.20	8.61	9.03	2011584
2019-03-26	9.09	9.09	8.57	8.71	2022538
2019-03-27	8.74	8.83	8.57	8.80	1029847
2019-03-28	8.82	9.10	8.76	9.08	1464709
2019-03-29	9.17	9.40	9.15	9.23	1841260
2019-04-01	9.15	9.32	9.06	9.26	2439325
2019-04-02	9.27	9.42	9.16	9.35	1148506
2019-04-03	9.40	9.79	9.40	9.69	2388322
2019-04-04	9.60	9.74	9.47	9.52	1188656
2019-04-05	9.53	9.98	9.53	9.84	2576395
2019-04-08	10.00	10.25	9.97	10.24	2292952
2019-04-09	10.24	10.36	10.00	10.03	1901071
2019-04-10	10.01	10.30	10.01	10.15	1761947
2019-04-11	10.18	10.18	9.76	9.80	1861734
2019-04-12	9.93	10.09	9.85	9.93	1163118
2019-04-15	9.99	10.18	9.41	9.59	2116622
2019-04-16	9.62	9.76	9.56	9.66	1174851
2019-04-17	9.75	9.78	9.61	9.73	898287
2019-04-18	9.73	9.84	9.39	9.45	1186819
2019-04-22	9.43	9.44	9.15	9.28	1438096
2019-04-23	9.32	9.86	9.23	9.75	2711633
2019-04-24	9.78	10.00	9.64	9.83	1299201
2019-04-25	9.85	9.99	9.76	9.91	1144899
2019-04-26	9.92	10.47	9.90	10.43	4421400
2019-04-29	10.38	10.49	10.20	10.21	2043589
2019-04-30	10.29	10.29	9.80	10.04	2668024
2019-05-01	12.30	13.20	12.00	12.98	15852964
2019-05-02	12.40	13.04	12.36	12.93	3633996
2019-05-03	12.93	13.88	12.93	13.83	4101389
2019-05-06	13.50	13.90	13.43	13.75	2482844
2019-05-07	13.65	14.29	13.65	14.21	3277826
2019-05-08	14.27	14.32	13.55	13.93	2366463
2019-05-09	13.83	13.91	13.19	13.56	2543984
2019-05-10	13.45	14.13	13.42	14.02	2635568
2019-05-13	13.65	13.95	13.27	13.69	2320044
2019-05-14	13.75	14.16	13.75	14.02	2137811
2019-05-15	13.96	14.64	13.93	14.58	2890230
2019-05-16	14.65	14.95	14.20	14.82	2390368
2019-05-17	14.75	14.89	14.41	14.65	1778996
2019-05-20	14.58	14.65	13.85	14.31	2233636
2019-05-21	14.40	15.00	14.28	14.88	2009725
2019-05-22	14.86	15.25	14.83	15.22	2385441
2019-05-23	15.10	15.15	14.46	14.68	2663193
2019-05-24	14.79	15.40	14.79	15.36	2498384
2019-05-28	15.39	15.94	15.39	15.81	3642322
2019-05-29	15.80	16.29	15.49	16.29	2525725
2019-05-30	15.92	15.99	14.90	15.77	10071786
2019-05-31	15.40	15.40	14.56	15.17	5425140
2019-06-03	15.09	15.77	14.97	15.71	2532821
2019-06-04	15.92	16.29	15.81	15.97	2759127
2019-06-05	16.00	16.11	15.52	15.92	2344938
2019-06-06	15.95	16.06	15.53	15.68	3333140
2019-06-07	15.71	16.87	15.71	16.36	3386892
2019-06-10	16.78	16.85	16.10	16.19	3248606
2019-06-11	16.41	17.15	16.27	17.07	4033027
2019-06-12	17.22	17.55	17.01	17.08	4271708
2019-06-13	17.50	17.68	16.71	17.51	4329741
2019-06-14	17.41	17.48	17.00	17.33	2648122
2019-06-17	17.46	17.79	17.15	17.75	2866643
2019-06-18	17.95	19.13	17.92	18.80	4731938
2019-06-19	19.01	19.06	18.00	18.63	4293879
2019-06-20	18.40	18.74	18.15	18.40	3349676
2019-06-21	18.22	18.30	17.63	17.64	3101174
2019-06-24	17.65	18.30	17.46	17.49	2626685
2019-06-25	17.42	17.47	16.15	16.29	4261840
2019-06-26	16.40	16.94	16.32	16.79	2455542
2019-06-27	16.91	18.07	16.90	17.92	2712902
2019-06-28	17.96	18.28	17.64	18.23	6928834
2019-07-01	18.80	18.88	18.15	18.30	3409767
2019-07-02	18.25	18.66	17.96	18.56	1980883
2019-07-03	18.67	19.23	18.67	18.97	1891196
2019-07-05	19.01	19.72	18.56	19.64	2474262
2019-07-08	19.63	20.18	19.28	19.97	3775275
2019-07-09	20.00	20.59	19.86	20.42	3685233
2019-07-10	20.58	20.67	19.09	19.89	4919003
2019-07-11	20.01	20.37	19.22	19.48	4329769
2019-07-12	19.57	19.93	19.32	19.67	3275540
2019-07-15	19.82	19.90	19.28	19.66	2479014
2019-07-16	19.72	20.59	19.52	20.35	3761389
2019-07-17	20.31	20.54	20.10	20.19	2310621
2019-07-18	20.15	20.77	20.03	20.66	5944266
2019-07-19	20.72	21.17	20.58	20.81	3346096
2019-07-22	21.03	21.28	20.68	21.26	3009896
2019-07-23	21.38	21.51	19.14	19.65	5561604
2019-07-24	19.65	20.07	19.36	20.02	2537716
2019-07-25	20.45	20.46	19.72	19.80	2602616
2019-07-26	19.89	20.84	19.80	20.80	3104594
2019-07-29	21.00	21.32	20.14	21.20	3592812
2019-07-30	21.00	21.70	20.70	21.65	5147104
2019-07-31	26.31	28.93	26.29	28.15	22313414
2019-08-01	28.58	31.17	28.20	30.10	11805995
2019-08-02	29.49	29.89	28.35	29.12	6600289
2019-08-05	27.80	28.47	26.11	27.45	6764455
2019-08-06	28.01	29.54	28.00	28.72	4969475
2019-08-07	28.77	31.30	28.26	30.79	5962161
2019-08-08	31.07	31.69	29.81	31.58	4372966
2019-08-09	31.48	32.80	30.83	31.85	4300034
2019-08-12	31.07	32.07	30.52	30.90	5011459
2019-08-13	30.69	32.36	30.57	32.17	3341198
2019-08-14	31.81	31.95	29.21	30.22	5836984
2019-08-15	30.63	30.81	29.51	29.78	3486206
2019-08-16	30.35	32.40	30.22	32.03	5169813
2019-08-19	32.90	33.89	32.50	33.40	5170410
2019-08-20	33.25	34.63	32.64	33.88	4133762
2019-08-21	34.47	35.09	34.21	34.83	3606193
2019-08-22	34.76	35.11	33.18	33.75	4788854
2019-08-23	33.34	34.87	33.17	33.40	3925182
2019-08-26	33.73	34.64	33.33	34.62	3621654
2019-08-27	34.88	35.42	32.92	33.05	5099533
2019-08-28	32.77	33.90	32.11	33.27	4062323
2019-08-29	33.83	33.99	29.90	31.15	8509754
2019-08-30	31.62	31.80	28.70	29.67	7039725
2019-09-03	28.79	29.89	27.61	27.70	6681626
2019-09-04	27.65	28.14	26.70	27.86	4901006
2019-09-05	28.60	28.93	24.57	25.29	10034920
2019-09-06	25.32	26.22	24.24	25.40	6979198
2019-09-09	25.27	25.40	23.36	23.80	6176572
2019-09-10	23.09	23.87	22.61	23.28	4718005
2019-09-11	23.39	25.09	23.35	24.72	5771412
2019-09-12	25.13	25.40	21.23	22.20	16805094
2019-09-13	21.77	22.99	21.54	22.08	6497733
2019-09-16	23.57	24.92	23.10	23.26	6434647
2019-09-17	23.07	25.47	22.89	25.07	6059936
2019-09-18	25.27	25.78	24.50	25.20	5260244
2019-09-19	25.27	27.59	25.27	27.12	7702204
2019-09-20	27.35	27.72	26.07	27.47	6822465
2019-09-23	27.19	27.50	25.64	27.23	5522007
2019-09-24	27.27	27.45	24.42	25.02	6408883
2019-09-25	24.71	25.64	24.50	25.06	3207297
2019-09-26	25.06	25.50	23.06	23.19	4689588
2019-09-27	23.18	23.40	22.16	22.26	4298227
2019-09-30	22.49	22.74	21.62	22.23	5060169
2019-10-01	22.07	22.33	21.38	21.71	3013407
2019-10-02	21.27	21.94	20.23	21.90	4117695
2019-10-03	21.95	22.48	21.20	22.42	3410806
2019-10-04	22.83	23.52	22.12	23.45	3150180
2019-10-07	23.67	24.17	22.78	23.75	3961472
2019-10-08	23.65	24.44	23.30	24.25	3106246
2019-10-09	24.39	24.60	23.12	24.22	3463713
2019-10-10	24.17	25.46	24.00	24.53	3935659
2019-10-11	24.71	25.26	23.88	24.28	3228429
2019-10-14	24.36	25.00	24.14	24.75	2108891
2019-10-15	24.65	25.07	23.30	24.14	3194004
2019-10-16	23.91	24.35	23.16	24.17	2168028
2019-10-17	24.29	25.26	23.75	25.10	2590418
2019-10-18	25.00	25.89	24.42	24.75	3123994
2019-10-21	24.90	26.30	24.68	25.89	3249898
2019-10-22	26.05	26.19	23.12	23.71	6632918
2019-10-23	23.56	24.90	23.30	23.40	4398866
2019-10-24	23.60	23.95	22.59	23.21	4830289
2019-10-25	23.21	24.73	21.84	24.55	7283476
2019-10-28	24.51	26.00	24.06	25.44	5684097
2019-10-29	25.59	27.61	24.19	25.19	13241143
2019-10-30	21.69	22.00	18.59	18.76	27217213
2019-10-31	19.45	19.95	18.68	19.43	9056036
2019-11-01	19.43	19.53	18.59	18.83	6991077
2019-11-04	18.92	19.13	17.18	17.96	11757225
2019-11-05	17.55	18.75	17.30	18.59	5515939
2019-11-06	18.54	19.18	17.87	18.20	4769653
2019-11-07	18.32	18.77	17.71	18.00	3702636
2019-11-08	17.96	18.49	17.87	18.44	2754789
2019-11-11	18.40	19.26	18.27	18.74	3848576
2019-11-12	18.87	19.57	18.81	19.12	3486714
2019-11-13	19.01	19.10	18.24	18.93	3539663
2019-11-14	18.88	19.04	18.08	18.99	2777130
2019-11-15	18.63	19.68	18.35	19.32	3795433
2019-11-18	19.97	20.00	18.47	18.61	6074944
2019-11-19	18.75	19.37	18.22	19.19	4722798
2019-11-20	19.05	19.58	18.03	18.12	5387107
2019-11-21	18.25	18.83	17.60	18.82	5535368
2019-11-22	18.96	19.50	18.28	19.37	5048677
2019-11-25	19.31	21.21	19.25	21.15	8308066
2019-11-26	21.17	21.82	20.77	21.51	4130185
2019-11-27	21.45	23.09	21.31	23.04	6323333
2019-11-29	23.04	23.38	21.37	21.87	4225870
2019-12-02	21.87	22.34	21.08	22.07	4400095
2019-12-03	22.56	24.14	22.33	23.74	9658156
2019-12-04	23.93	24.71	23.29	24.27	5586141
2019-12-05	24.31	24.58	22.82	23.37	5531073
2019-12-06	23.46	24.17	23.02	24.11	3876781
2019-12-09	24.15	24.56	23.67	24.04	3925020
2019-12-10	23.98	24.31	23.27	24.02	5230967
2019-12-11	24.12	24.77	23.93	24.21	4649336
2019-12-12	24.30	25.29	23.65	23.68	6146685
2019-12-13	23.90	25.50	23.90	24.62	6524101
2019-12-16	25.00	25.95	24.53	25.76	6118179
2019-12-17	25.74	26.13	25.45	25.85	4909448
2019-12-18	25.97	26.50	24.89	25.74	4579351
2019-12-19	25.80	26.63	25.80	25.96	5699086
2019-12-20	26.05	26.43	25.59	25.94	4582653
2019-12-23	25.95	27.03	25.85	26.81	4861863
2019-12-24	26.89	27.17	26.59	27.02	1922554
2019-12-26	27.16	27.59	26.58	27.34	3878891
2019-12-27	27.35	27.49	26.54	26.76	2810863
2019-12-30	26.71	26.85	25.23	25.37	4309643
2019-12-31	25.16	26.19	24.75	26.13	3590078
2020-01-02	26.37	29.35	26.04	29.34	7775679
2020-01-03	28.79	29.73	28.38	29.29	4812506
2020-01-06	29.05	29.66	27.83	29.66	4629729
2020-01-07	29.82	30.20	28.66	29.99	5388138
2020-01-08	29.68	31.50	29.44	31.00	5446354
2020-01-09	31.62	32.37	30.96	31.59	6544404
2020-01-10	31.56	32.00	30.37	30.67	5651054
2020-01-13	30.94	31.89	30.53	30.79	12390590
2020-01-14	30.91	30.94	29.54	30.20	6409332
2020-01-15	29.98	30.37	29.16	30.16	4242343
2020-01-16	30.15	30.91	30.13	30.83	3211536
2020-01-17	30.97	31.85	30.73	31.50	3807305
2020-01-21	31.61	31.69	30.63	31.26	3336670
2020-01-22	31.50	32.30	31.34	31.62	3614189
2020-01-23	31.59	32.40	30.91	32.07	2683898
2020-01-24	32.29	33.28	31.95	32.70	5103223
2020-01-27	31.56	31.64	29.43	29.95	6828805
2020-01-28	30.61	32.34	30.06	32.24	4240554
2020-01-29	32.57	33.08	31.70	32.56	4337728
2020-01-30	31.99	33.84	31.67	33.49	4293735
2020-01-31	33.35	33.43	31.25	31.52	5097919
2020-02-03	31.69	33.23	31.58	32.92	5513312
2020-02-04	33.80	36.94	33.23	36.90	9833925
2020-02-05	37.68	38.01	35.30	36.91	6721845
2020-02-06	37.10	38.65	36.40	38.39	5825420
2020-02-07	38.00	38.88	37.69	38.05	4404985
2020-02-10	37.87	38.64	37.80	38.61	4552879
2020-02-11	39.26	40.25	38.70	39.66	5554230
2020-02-12	40.05	41.52	39.77	41.50	5716225
2020-02-13	40.05	41.59	39.12	41.34	6964119
2020-02-14	41.15	42.39	40.98	41.09	4912452
2020-02-18	40.38	41.29	39.75	40.17	7445215
2020-02-19	47.51	57.57	47.30	57.22	35435592
2020-02-20	56.47	58.95	54.14	58.74	21837422
2020-02-21	57.80	59.15	56.74	59.09	7630966
2020-02-24	54.59	58.75	54.00	55.26	9342127
2020-02-25	57.00	57.01	50.11	50.90	11328769
2020-02-26	49.27	53.80	48.79	51.87	8131330
2020-02-27	48.81	51.25	45.99	48.76	9360209
2020-02-28	45.61	50.22	45.56	48.97	7396127
2020-03-02	50.46	52.52	48.15	51.40	7152566
2020-03-03	52.41	54.64	51.10	52.37	6930797
2020-03-04	52.31	54.00	51.51	53.47	6578848
2020-03-05	52.54	59.00	51.77	56.69	8225335
2020-03-06	55.34	57.32	51.44	53.05	6601327
2020-03-09	45.77	48.47	42.00	43.38	7804050
2020-03-10	47.16	47.82	43.47	45.59	5291620
2020-03-11	44.12	45.26	39.65	41.73	5511637
2020-03-12	34.40	37.39	33.00	33.02	9793535
2020-03-13	36.25	37.30	31.56	32.86	7449668
2020-03-16	27.57	31.92	23.70	27.45	8283621
2020-03-17	28.07	31.65	26.00	29.28	6855191
2020-03-18	26.50	28.75	22.48	23.99	8524823
2020-03-19	24.00	27.22	21.49	26.25	7231508
2020-03-20	27.68	31.47	26.00	26.00	9510709
2020-03-23	26.36	28.00	23.40	27.51	5999217
2020-03-24	30.84	35.26	30.80	34.34	7685516
2020-03-25	36.92	40.72	34.50	36.81	9277025
2020-03-26	37.65	40.53	34.58	36.13	6274433
2020-03-27	34.05	34.50	31.27	32.38	5179180
2020-03-30	32.76	33.00	30.75	32.00	3892410
2020-03-31	32.85	34.87	31.81	32.29	4900233
2020-04-01	29.94	31.48	29.11	29.77	3839440
2020-04-02	29.50	31.57	28.77	29.92	3610558
2020-04-03	29.85	30.44	27.55	28.69	3557997
2020-04-06	30.81	34.23	30.61	34.05	4792763
2020-04-07	37.81	38.38	34.42	35.04	4846992
2020-04-08	36.25	38.42	34.86	37.93	6193946
2020-04-09	39.09	41.75	36.53	38.06	6161788
2020-04-13	38.24	38.43	36.08	37.78	3081434
2020-04-14	39.57	41.80	39.52	41.40	4678929
2020-04-15	39.30	40.06	38.30	39.61	3543054
2020-04-16	40.01	40.30	37.89	38.79	4338997
2020-04-17	40.83	41.05	38.70	38.96	4873325
2020-04-20	38.00	40.55	37.80	39.01	3472118
2020-04-21	38.01	38.89	34.34	35.51	6950460
2020-04-22	37.38	38.65	37.00	38.24	2796864
2020-04-23	38.44	40.70	38.23	39.48	3512940
2020-04-24	39.41	40.00	37.08	37.73	3770642
2020-04-27	38.21	38.52	36.91	37.21	5050762
2020-04-28	39.73	44.42	38.91	43.00	11042320
2020-04-29	44.53	49.28	44.08	48.99	9245125
2020-04-30	47.51	48.76	45.54	46.83	18043390
2020-05-01	45.13	46.48	41.76	43.25	6139682
2020-05-04	41.75	44.15	41.57	43.98	3294538
2020-05-05	46.33	46.50	43.79	44.37	5430121
2020-05-06	47.00	53.53	46.50	52.68	11216009
2020-05-07	52.56	55.88	50.56	54.49	8124638
2020-05-08	55.74	57.84	54.37	57.28	4513958
2020-05-11	56.67	59.98	55.85	59.58	4851349
2020-05-12	60.43	63.80	59.10	59.27	7032034
2020-05-13	58.77	62.05	54.61	57.47	7477822
2020-05-14	55.15	57.80	54.25	56.98	4913853
2020-05-15	56.49	58.48	55.36	58.38	4691479
2020-05-18	61.00	64.50	60.58	64.42	6485706
2020-05-19	64.80	70.36	64.80	67.04	6944614
2020-05-20	69.25	69.40	62.34	64.17	8025467
2020-05-21	61.00	61.70	57.52	59.93	8424943
2020-05-22	60.84	61.49	55.80	56.42	6710537
2020-05-26	59.83	61.16	58.05	58.43	5301294
2020-05-27	59.75	59.75	52.50	57.86	5874378
2020-05-28	57.00	60.17	55.21	55.80	4159889
2020-05-29	55.74	58.54	55.31	58.19	3777139
2020-06-01	58.18	60.58	57.63	59.68	3487070
2020-06-02	59.80	60.00	56.25	56.95	4196199
2020-06-03	57.14	57.19	52.66	53.32	6436108
2020-06-04	53.30	54.06	50.51	51.64	5493436
2020-06-05	53.11	55.85	51.49	54.59	5897615
2020-06-08	55.36	55.50	52.02	52.90	3501217
2020-06-09	52.22	53.54	51.50	51.58	3147889
2020-06-10	52.50	52.51	47.84	49.35	10607686
2020-06-11	45.99	49.41	45.42	47.66	6067354
2020-06-12	50.00	50.16	46.85	48.63	4586801
2020-06-15	47.53	51.20	46.76	50.45	5162083
2020-06-16	52.37	55.02	51.37	52.76	8654383
2020-06-17	52.15	52.23	37.81	39.04	55172909
2020-06-18	43.29	47.19	43.28	45.72	30687896
2020-06-19	46.81	49.67	45.93	46.72	16133816
2020-06-22	46.77	47.35	44.92	45.56	5867592
2020-06-23	46.24	46.94	44.96	45.49	3879130
2020-06-24	45.00	47.14	44.45	46.68	6945038
2020-06-25	45.84	46.03	43.42	45.80	6620468
2020-06-26	45.88	46.68	44.14	45.30	13892939
2020-06-29	46.01	47.90	45.21	47.45	3467501
2020-06-30	47.68	48.48	46.93	47.57	2940539
2020-07-01	47.53	49.93	46.61	49.06	3227563
2020-07-02	49.61	51.54	48.22	48.86	3812545
2020-07-06	49.70	50.72	49.15	50.16	3395149
2020-07-07	49.80	51.47	49.25	50.64	2376104
2020-07-08	51.02	55.22	50.98	54.93	4305841
2020-07-09	55.84	56.50	52.83	55.80	3177107
2020-07-10	54.83	55.71	54.10	55.43	2357677
2020-07-13	56.25	58.06	52.12	52.32	4159769
2020-07-14	52.80	55.99	51.33	55.88	4188354
2020-07-15	57.01	58.18	55.35	57.95	3938378
2020-07-16	57.21	58.25	56.39	57.74	2990185
2020-07-17	58.00	59.75	57.74	59.31	3150194
2020-07-20	59.90	64.06	59.75	63.54	3631759
2020-07-21	64.06	64.70	59.68	61.10	4303323
2020-07-22	61.19	63.49	60.96	62.08	2719512
2020-07-23	62.46	65.43	60.30	61.67	3993919
2020-07-24	60.38	60.50	56.28	59.65	3511560
2020-07-27	61.01	62.93	60.35	62.22	3498139
2020-07-28	61.84	61.84	57.05	57.23	3648472
2020-07-29	58.02	60.36	57.71	59.12	3079774
2020-07-30	58.14	59.25	57.60	59.14	1399425
2020-07-31	59.72	60.40	58.59	60.36	2455222
2020-08-03	60.89	61.93	59.12	61.21	3006006
2020-08-04	64.83	70.15	64.40	68.95	9014921
2020-08-05	68.99	75.98	67.60	74.99	8603261
2020-08-06	75.30	76.75	71.10	71.37	5019920
2020-08-07	72.30	75.83	71.11	72.84	3723374
2020-08-10	72.80	74.39	70.35	71.84	5581727
2020-08-11	71.74	71.81	67.06	67.30	3495230
2020-08-12	68.68	71.78	67.57	71.19	2647908
2020-08-13	70.91	76.49	70.26	74.88	3322112
2020-08-14	75.62	76.69	72.81	73.16	2366966
2020-08-17	74.34	76.39	73.73	75.06	2016384
2020-08-18	75.24	77.73	72.53	75.16	2052978
2020-08-19	75.10	77.30	74.99	75.49	1935918
2020-08-20	75.09	75.22	72.20	73.09	1876197
2020-08-21	73.28	74.80	72.81	73.14	1559978
2020-08-24	73.79	75.65	72.23	73.36	1472796
2020-08-25	73.30	76.61	72.50	75.93	2283024
2020-08-26	76.66	78.53	74.40	75.24	1838835
2020-08-27	76.50	76.50	72.02	73.44	4370749
2020-08-28	74.14	78.53	73.54	76.04	3301747
2020-08-31	76.68	79.53	75.80	77.23	2767337
2020-09-01	77.47	79.52	77.10	78.71	2160020
2020-09-02	80.00	80.47	75.09	77.02	2607918
2020-09-03	75.24	75.48	65.13	67.80	5850677
2020-09-04	67.13	68.67	58.67	66.16	5516353
2020-09-08	62.03	67.34	60.17	65.05	3879275
2020-09-09	67.01	69.56	64.87	67.71	3435451
2020-09-10	67.93	70.09	66.00	66.10	2787020
2020-09-11	67.78	68.10	64.20	65.10	2585220
2020-09-14	67.17	69.78	66.31	69.49	2547978
2020-09-15	71.01	73.03	70.44	72.16	2868299
2020-09-16	72.60	76.40	72.55	72.83	2968016
2020-09-17	69.77	70.19	65.89	66.87	3318732
2020-09-18	67.72	69.86	65.42	68.27	12892584
2020-09-21	65.51	70.82	65.41	70.72	3082432
2020-09-22	71.00	72.32	67.49	72.23	3109252
2020-09-23	71.85	74.76	69.44	70.27	2796879
2020-09-24	69.32	70.98	67.53	69.41	2064680
2020-09-25	69.79	73.90	69.55	73.62	2387042
2020-09-28	75.14	79.73	74.70	78.14	3455605
2020-09-29	78.20	83.37	78.20	80.80	4218447
2020-09-30	81.37	84.72	81.27	82.59	3352573
2020-10-01	85.56	89.52	84.41	89.51	4046316
2020-10-02	85.61	92.57	85.16	90.43	4115769
2020-10-05	93.00	98.42	92.90	98.05	4212241
2020-10-06	98.06	100.28	95.06	98.57	5770036
2020-10-07	101.50	108.75	100.46	107.82	4977889
2020-10-08	109.60	109.80	102.56	105.50	6016615
2020-10-09	107.18	111.27	105.29	109.18	2955288
2020-10-12	110.40	110.41	101.52	104.43	4176626
2020-10-13	103.11	107.44	102.75	106.65	2872296
2020-10-14	108.43	111.10	107.06	108.97	3037773
2020-10-15	107.25	111.59	105.20	110.71	2388366
2020-10-16	112.75	114.30	108.76	110.84	3851010
2020-10-19	111.49	118.05	110.83	114.69	3303933
2020-10-20	114.88	118.05	112.33	116.14	2898559
2020-10-21	116.90	118.94	100.40	101.53	5484427
2020-10-22	102.26	104.02	92.14	103.46	7405361
2020-10-23	106.35	109.22	100.70	103.33	3367069
2020-10-26	98.56	104.29	97.50	103.67	2958413
2020-10-27	103.37	104.43	97.31	98.63	3572380
2020-10-28	97.29	105.87	95.76	102.81	5804720
2020-10-29	103.29	105.53	100.87	102.51	1968586
2020-10-30	100.99	102.12	93.53	98.09	3046923
2020-11-02	99.01	106.04	99.00	103.83	3316529
2020-11-03	100.56	107.38	100.24	104.75	3503375
2020-11-04	99.33	106.36	93.49	106.19	5388601
2020-11-05	111.00	123.29	110.99	120.26	4929140
2020-11-06	123.69	125.64	118.66	122.53	3382118
2020-11-09	129.54	129.61	116.74	117.08	3378923
2020-11-10	117.27	117.59	108.05	109.39	3169923
2020-11-11	113.99	121.48	113.99	120.43	2935945
2020-11-12	119.95	122.26	115.83	117.21	2059743
2020-11-13	119.40	120.36	115.10	116.59	1732227
2020-11-16	118.21	123.60	116.01	119.93	2173391
2020-11-17	119.57	126.58	118.65	125.12	1861521
2020-11-18	126.18	127.49	122.50	124.92	1920648
2020-11-19	126.62	130.95	125.85	128.89	2219178
2020-11-20	131.00	133.78	129.30	129.59	2984912
2020-11-23	132.93	134.85	130.45	134.43	2608314
2020-11-24	135.33	138.70	130.80	136.02	2705819
2020-11-25	136.21	141.42	135.13	139.07	2773757
2020-11-27	142.49	148.94	137.77	140.56	3654754
2020-11-30	141.95	145.00	133.03	136.57	9315449
2020-12-01	138.65	139.52	127.30	128.85	3350188
2020-12-02	127.50	130.44	121.70	127.93	2490775
2020-12-03	129.50	133.69	126.29	127.67	1850653
2020-12-04	130.12	136.11	129.23	130.46	2413248
2020-12-07	130.29	133.20	127.22	129.32	1308648
2020-12-08	129.98	135.15	129.41	134.74	1528551
2020-12-09	136.36	136.72	125.87	127.26	2184123
2020-12-10	125.67	132.22	125.54	131.21	1310483
2020-12-11	133.38	144.60	133.00	139.91	3083566
2020-12-14	143.00	147.49	137.75	145.07	2215730
2020-12-15	147.40	161.56	147.26	160.46	4003975
2020-12-16	159.00	163.46	152.53	163.31	3213304
2020-12-17	165.52	168.18	159.00	163.52	2818534
2020-12-18	163.69	169.67	163.01	164.41	3563254
2020-12-21	162.95	172.10	161.19	170.78	2741064
2020-12-22	174.99	186.40	173.00	177.27	3500861
2020-12-23	181.40	184.08	174.21	180.32	2535028
2020-12-24	179.76	184.54	177.48	181.39	1062292
2020-12-28	188.45	189.41	173.67	175.49	2698571
2020-12-29	175.49	176.23	164.30	170.20	3147304
2020-12-30	171.68	177.55	171.68	172.93	2474115
2020-12-31	176.94	183.99	172.91	175.47	5626524
2021-01-04	178.70	179.15	167.07	172.24	3878990
2021-01-05	175.71	186.63	173.55	181.48	4607169
2021-01-06	197.90	210.20	195.77	203.38	33331857
2021-01-07	209.84	222.43	209.20	213.76	6055484
2021-01-08	217.70	219.97	200.05	207.41	5199658
2021-01-11	200.40	208.39	196.12	201.68	3005495
2021-01-12	204.88	207.99	197.08	206.49	2505216
2021-01-13	205.47	208.27	199.64	203.69	2411631
2021-01-14	207.04	216.22	206.50	208.83	2773012
2021-01-15	206.54	208.35	189.21	190.59	5237050
2021-01-19	197.83	204.01	194.21	201.28	3841441
2021-01-20	203.21	206.47	196.33	199.40	2746569
2021-01-21	201.97	214.50	196.65	212.09	3612618
2021-01-22	208.18	213.55	204.70	212.07	2521503
2021-01-25	215.56	221.42	200.36	202.73	3447564
2021-01-26	206.21	209.62	185.22	187.34	4957444
2021-01-27	180.00	191.00	175.39	179.02	4470724
2021-01-28	182.85	195.70	177.00	193.74	3472152
2021-01-29	191.50	194.95	177.67	182.35	2750795
2021-02-01	185.30	188.36	177.35	186.34	2494265
2021-02-02	189.84	194.31	186.66	192.63	2178210
2021-02-03	196.18	197.93	190.00	196.34	1693775
2021-02-04	194.60	197.24	191.58	195.63	1531327
2021-02-05	196.98	196.99	190.50	193.20	1755283
2021-02-08	194.63	203.38	193.60	197.87	2114248
2021-02-09	197.76	202.92	195.70	200.10	2894577
2021-02-10	214.00	229.04	200.60	202.07	6482824
2021-02-11	205.55	209.42	197.26	199.08	2999119
2021-02-12	196.00	208.95	193.66	206.51	2446200
2021-02-16	208.07	208.41	192.81	193.50	2866670
2021-02-17	190.02	191.50	181.52	189.34	3649967
2021-02-18	182.50	184.00	175.51	180.84	3633791
2021-02-19	185.02	194.94	184.00	189.74	2486151
2021-02-22	182.81	183.07	166.12	167.86	4845805
2021-02-23	159.34	171.25	148.00	170.89	5325672
2021-02-24	170.66	183.25	163.10	180.87	4020983
2021-02-25	179.41	181.00	166.10	167.37	5927352
2021-02-26	168.00	177.43	163.51	176.06	3046481
2021-03-01	179.98	186.77	177.00	186.45	2699570
2021-03-02	185.30	185.30	171.14	171.69	3343161
2021-03-03	171.39	173.79	160.93	161.12	3993545
2021-03-04	157.11	163.62	143.00	149.88	5586821
2021-03-05	153.68	154.65	129.00	143.55	6613434
2021-03-08	145.00	147.86	131.47	132.06	4701656
2021-03-09	141.00	150.83	139.50	148.70	4848211
2021-03-10	158.01	162.74	150.09	152.43	4720738
2021-03-11	158.49	166.40	155.79	165.34	3681435
2021-03-12	157.50	166.25	153.10	164.71	2387900
2021-03-15	165.01	175.13	164.40	174.16	3378129
2021-03-16	173.01	175.78	163.56	166.31	2385422
2021-03-17	158.57	167.83	153.09	163.82	4099383
2021-03-18	157.50	159.75	147.86	148.48	3886446
2021-03-19	151.57	156.75	147.55	154.95	5954113
2021-03-22	157.59	163.86	155.59	161.11	3055645
2021-03-23	160.49	165.35	154.69	155.97	3576577
2021-03-24	159.05	159.05	147.93	147.98	2153461
2021-03-25	140.51	148.74	136.88	148.48	3736176
2021-03-26	148.07	153.00	144.52	152.07	2041480
2021-03-29	148.97	152.24	139.69	142.14	2868981
2021-03-30	139.57	150.89	138.06	150.60	2504281
2021-03-31	155.87	164.87	154.58	162.16	2956612
2021-04-01	169.12	172.39	162.25	162.69	2718144
2021-04-05	165.14	165.57	148.80	149.42	3653071
2021-04-06	151.48	161.17	151.01	157.92	2647186
2021-04-07	156.12	157.68	149.23	150.01	2123540
2021-04-08	152.20	156.10	151.38	153.13	2104987
2021-04-09	150.00	152.52	147.25	151.35	2033687
2021-04-12	151.19	152.34	146.06	151.87	1636894
2021-04-13	150.93	153.53	147.58	153.09	1531678
2021-04-14	152.48	157.10	150.92	151.91	1726964
2021-04-15	155.55	155.65	142.42	145.79	2775303
2021-04-16	144.87	151.06	144.84	150.01	2302940
2021-04-19	146.93	153.60	139.27	141.14	2789445
2021-04-20	141.85	147.75	140.85	147.00	2697456
2021-04-21	144.08	155.36	142.02	155.08	2599583
2021-04-22	160.18	167.23	159.01	160.88	3779705
2021-04-23	163.46	168.26	162.00	166.97	2289716
2021-04-26	167.35	174.09	164.90	172.65	2471206
2021-04-27	173.27	175.74	169.10	171.10	2656606
2021-04-28	150.36	152.99	144.55	146.91	12961016
2021-04-29	148.50	149.58	140.08	143.40	4947453
2021-04-30	140.51	144.34	139.11	139.25	3451790
2021-05-03	140.39	140.39	134.73	136.41	3706247
2021-05-04	133.70	134.93	124.16	127.83	6601210
2021-05-05	130.24	130.69	124.96	126.88	3440483
2021-05-06	123.52	125.94	117.66	121.94	5159322
2021-05-07	124.07	127.81	121.35	122.96	3432738
2021-05-10	121.45	121.71	116.92	118.12	3220670
2021-05-11	111.08	122.85	108.88	121.42	3884917
2021-05-12	117.06	120.70	115.96	117.17	3920312
2021-05-13	119.03	121.25	112.32	114.61	4365774
2021-05-14	116.43	120.14	114.61	119.78	2486361
2021-05-17	119.01	119.68	114.23	118.42	2886101
2021-05-18	119.08	126.21	117.50	122.51	3742200
2021-05-19	119.91	130.80	119.20	130.67	4409654
2021-05-20	132.04	142.62	131.88	141.82	5137968
2021-05-21	144.38	145.00	139.59	142.28	3552862
2021-05-24	143.70	145.08	138.93	140.87	2284725
2021-05-25	142.29	143.11	136.16	138.53	2837895
2021-05-26	139.50	144.36	139.05	143.04	2795941
2021-05-27	143.24	145.50	141.66	142.31	2608092
2021-05-28	143.25	146.76	142.21	143.05	2175368
2021-06-01	144.50	146.38	137.23	139.44	2336172
2021-06-02	139.03	143.75	137.22	139.17	2419967
2021-06-03	136.75	138.24	132.48	134.13	2537251
2021-06-04	135.87	138.69	133.57	134.70	2193562
2021-06-07	133.62	137.91	130.65	137.47	2084567
2021-06-08	138.36	141.61	135.13	139.15	1612277
2021-06-09	139.95	141.23	136.72	136.97	1615529
2021-06-10	137.15	144.46	136.18	143.50	3008424
2021-06-11	143.31	147.46	140.63	147.13	2522076
2021-06-14	148.03	151.74	146.61	147.65	2063099
2021-06-15	147.26	147.71	143.42	144.92	1663775
2021-06-16	144.01	154.06	144.01	152.02	3405971
2021-06-17	150.59	164.28	150.12	161.99	4969858
2021-06-18	159.36	168.15	159.35	165.85	5347527
2021-06-21	163.53	165.89	157.55	163.08	2708794
2021-06-22	162.40	169.80	162.28	167.30	2195502
2021-06-23	167.45	171.70	167.17	170.24	2386145
2021-06-24	171.24	172.46	165.93	170.77	2528701
2021-06-25	174.90	181.19	173.25	175.39	4042757
2021-06-28	179.02	188.99	178.42	188.33	2809885
2021-06-29	188.20	192.92	184.48	185.71	2882151
2021-06-30	184.31	186.38	181.25	183.63	2651062
2021-07-01	182.32	183.50	177.28	183.11	1711217
2021-07-02	185.88	191.00	184.63	186.41	1729751
2021-07-06	186.35	189.18	183.34	188.81	2138881
2021-07-07	190.10	196.02	181.41	181.83	2657897
2021-07-08	173.15	181.72	170.26	179.72	2405822
2021-07-09	181.00	184.01	177.75	183.80	1424918
2021-07-12	184.30	187.62	180.49	185.72	1550335
2021-07-13	185.45	188.95	182.37	184.06	1351810
2021-07-14	185.05	185.92	170.61	170.79	2377082
2021-07-15	171.99	174.31	162.82	165.29	3122736
2021-07-16	167.54	168.30	163.02	163.45	1522772
2021-07-19	158.11	165.86	155.25	165.28	1968319
2021-07-20	167.53	173.52	163.93	172.09	1943212
2021-07-21	173.55	180.90	172.30	179.79	1921570
2021-07-22	179.75	181.92	176.56	178.94	1329616
2021-07-23	178.90	178.90	174.21	178.18	1311711
2021-07-26	177.44	180.92	174.50	176.68	1246369
2021-07-27	175.52	176.85	166.13	172.86	2785752
2021-07-28	170.26	183.00	163.35	181.42	3610587
2021-07-29	182.56	188.36	179.40	182.06	2035271
2021-07-30	178.73	189.92	177.22	189.60	2351825
2021-08-02	190.01	191.00	182.35	183.11	2230587
2021-08-03	188.94	201.50	187.00	192.62	4428362
2021-08-04	192.33	196.41	191.34	193.93	2027372
2021-08-05	192.60	193.53	182.99	183.45	2134513
2021-08-06	183.59	184.34	177.50	179.74	2039331
2021-08-09	181.13	186.60	178.80	185.56	1515219
2021-08-10	187.51	188.97	183.32	184.09	1399171
2021-08-11	185.60	186.28	177.06	182.29	1495903
2021-08-12	180.73	183.00	178.21	181.29	1296933
2021-08-13	180.70	180.71	174.60	175.00	1300141
2021-08-16	173.61	174.23	166.60	167.54	1733582
2021-08-17	166.14	167.40	159.84	163.48	2029472
2021-08-18	164.75	166.62	162.36	162.47	1162824
2021-08-19	161.38	166.49	160.27	162.89	1389703
2021-08-20	162.73	168.09	162.66	165.99	1132851
2021-08-23	168.80	172.88	166.71	172.24	2144497
2021-08-24	172.82	176.80	171.71	172.92	1234858
2021-08-25	172.93	174.65	170.34	172.91	763832
2021-08-26	172.91	177.78	172.11	172.43	1292135
2021-08-27	172.78	177.50	171.66	174.99	1043056
2021-08-30	176.66	179.05	174.61	177.78	1372851
2021-08-31	178.13	178.62	169.60	173.73	2046153
2021-09-01	177.98	181.72	175.00	176.43	1479996
2021-09-02	177.65	180.31	175.51	176.89	1104494
2021-09-03	175.62	177.69	172.67	173.94	1181916
2021-09-07	171.50	172.72	166.64	168.73	1917239
2021-09-08	171.36	174.99	163.09	163.38	2262593
2021-09-09	163.45	164.40	160.18	161.36	2043134
2021-09-10	163.08	164.80	157.81	158.22	2034960
2021-09-13	158.99	161.01	154.17	160.09	1952613
2021-09-14	160.46	162.44	157.19	157.95	1543901
2021-09-15	156.87	157.67	152.11	155.53	2400817
2021-09-16	153.94	157.10	152.21	156.79	1997638
2021-09-17	155.43	161.67	153.97	160.89	3596097
2021-09-20	154.66	156.77	149.32	152.44	2526365
2021-09-21	154.91	155.80	150.30	154.29	1949185
2021-09-22	153.24	158.92	152.00	158.21	1304372
2021-09-23	158.99	160.12	157.00	158.32	1151061
2021-09-24	157.21	157.39	152.10	153.66	1243438
2021-09-27	151.81	156.88	148.47	155.06	1565239
2021-09-28	152.00	153.07	149.42	150.71	1984977
2021-09-29	152.33	153.10	146.72	148.40	1866598
2021-09-30	150.19	151.73	148.00	149.97	1905260
2021-10-01	152.02	155.96	150.56	155.36	1612539
2021-10-04	153.54	153.72	144.47	145.03	2126809
2021-10-05	146.00	149.73	144.90	147.41	1411211
2021-10-06	144.36	155.85	143.45	153.58	2355602
2021-10-07	156.17	162.73	156.00	157.23	1966338
2021-10-08	158.46	159.50	153.59	154.36	1205274
2021-10-11	154.75	165.46	154.75	161.26	2146138
2021-10-12	162.12	172.10	162.12	169.84	2438486
2021-10-13	171.93	175.91	169.82	173.21	2119885
2021-10-14	175.60	176.63	170.44	173.78	1541626
2021-10-15	174.59	175.96	171.09	172.92	2037801
2021-10-18	171.39	181.12	171.28	179.97	1900463
2021-10-19	181.00	190.87	180.10	187.06	2834433
2021-10-20	186.23	187.00	177.34	180.10	2250141
2021-10-21	179.47	184.78	177.96	179.80	2393691
2021-10-22	181.47	181.47	174.33	176.70	1624328
2021-10-25	178.68	181.24	176.92	179.43	1367541
2021-10-26	181.62	183.38	170.42	173.46	2974996
2021-10-27	205.50	225.40	204.04	216.22	15168362
2021-10-28	216.22	227.59	210.67	224.46	5733402
2021-10-29	225.00	237.00	225.00	231.63	4171341
2021-11-01	233.04	239.89	232.12	239.53	2631025
2021-11-02	238.05	239.03	228.53	237.61	2762926
2021-11-03	234.45	238.88	231.07	236.58	2158489
2021-11-04	236.69	243.12	232.67	242.60	2162603
2021-11-05	242.12	244.88	234.26	237.90	1835639
2021-11-08	241.16	246.54	239.00	241.62	1242713
2021-11-09	243.55	244.38	232.56	239.39	1214825
2021-11-10	228.73	237.83	227.60	231.48	1422232
2021-11-11	235.41	252.05	235.31	250.49	2661051
2021-11-12	251.50	254.70	248.19	251.62	1600571
2021-11-15	253.64	253.99	241.61	244.71	1715600
2021-11-16	245.37	253.60	239.55	251.59	2242801
2021-11-17	252.01	260.56	250.52	254.86	1772111
2021-11-18	258.32	259.75	249.02	254.48	1539809
2021-11-19	255.83	272.00	255.02	267.74	2721858
2021-11-22	269.16	282.46	260.58	261.12	3029416
2021-11-23	258.08	265.26	245.74	250.50	2598494
2021-11-24	251.88	255.92	242.87	255.10	1541961
2021-11-26	250.39	259.00	243.62	247.42	1476151
2021-11-29	253.63	257.70	250.05	256.71	1513371
2021-11-30	252.99	259.40	243.89	250.00	2793159
2021-12-01	253.39	255.09	234.62	236.86	2059013
2021-12-02	237.00	244.96	230.18	235.00	1949096
2021-12-03	242.26	243.39	215.79	217.10	3208715
2021-12-06	216.50	217.42	207.05	212.94	2539553
2021-12-07	224.40	230.05	220.50	222.56	1970221
2021-12-08	224.95	227.48	220.04	225.61	1644574
2021-12-09	225.61	229.01	215.80	216.35	1512180
2021-12-10	220.59	223.32	214.55	215.02	1639036
2021-12-13	215.63	220.35	208.48	213.52	2446832
2021-12-14	205.10	206.19	194.14	202.32	3418111
2021-12-15	203.31	204.97	192.83	204.04	2771478
2021-12-16	209.60	211.00	189.51	190.85	3215443
2021-12-17	185.65	192.30	178.69	189.11	4416662
2021-12-20	179.68	185.63	175.05	178.73	3834767
2021-12-21	181.83	189.53	180.00	189.00	2088385
2021-12-22	186.73	191.31	185.49	189.33	1378511
2021-12-23	190.49	191.29	186.59	188.17	1250547
2021-12-27	189.90	191.00	184.63	188.69	1272533
2021-12-28	190.47	190.83	184.67	186.79	1193390
2021-12-29	186.54	187.73	181.15	185.47	1102566
2021-12-30	185.75	189.52	183.10	186.41	1204823
2021-12-31	186.90	188.43	182.79	182.94	1107124
2022-01-03	185.23	187.58	180.70	184.45	1490885
2022-01-04	187.59	188.00	171.30	178.28	2483964
2022-01-05	174.56	174.85	156.76	157.20	4059029
2022-01-06	156.01	156.23	145.82	151.49	3546228
2022-01-07	152.11	154.95	144.17	145.13	3562956
2022-01-10	140.21	147.39	137.66	147.13	3730051
2022-01-11	145.92	151.29	145.25	148.51	3007568
2022-01-12	150.52	154.13	147.35	149.28	2430478
2022-01-13	156.64	157.36	143.20	143.49	2765387
2022-01-14	141.56	147.00	138.88	142.84	2134803
2022-01-18	139.77	142.36	135.70	135.92	2679105
2022-01-19	138.00	140.31	133.66	134.58	2400804
2022-01-20	137.97	143.09	134.30	134.69	2711195
2022-01-21	131.90	133.56	124.52	126.02	3896928
2022-01-24	119.77	128.31	113.40	128.10	5219285
2022-01-25	123.00	127.46	120.48	122.65	2785816
2022-01-26	126.67	130.67	119.80	121.75	4013902
2022-01-27	125.20	125.78	119.62	119.97	2732751
2022-01-28	120.32	124.28	113.97	123.86	3074556
2022-01-31	125.00	140.75	125.00	140.47	3988906
2022-02-01	141.19	143.35	136.62	142.67	2605202
2022-02-02	144.90	145.26	138.59	139.51	2375043
2022-02-03	134.00	139.02	130.07	132.91	2912453
2022-02-04	133.72	143.42	131.65	141.23	2536924
2022-02-07	140.52	146.74	139.47	140.77	3609362
2022-02-08	139.20	145.67	137.18	144.50	4026359
2022-02-09	178.52	183.15	154.60	161.89	24860620
2022-02-10	156.19	166.71	153.27	154.64	5356110
2022-02-11	154.07	156.84	143.78	145.69	3384260
2022-02-14	145.83	149.98	142.38	143.93	2439179
2022-02-15	147.61	154.89	147.57	154.29	3053181
2022-02-16	149.60	154.84	146.80	154.03	1972480
2022-02-17	151.23	154.77	147.83	148.37	1675660
2022-02-18	148.44	148.96	139.28	140.35	2610282
2022-02-22	137.19	139.90	131.30	133.03	2587922
2022-02-23	135.00	135.52	126.12	126.56	2107527
2022-02-24	119.00	147.93	118.57	147.35	5034801
2022-02-25	148.00	154.57	146.04	153.73	3086899
2022-02-28	157.40	167.95	157.40	166.70	5368896
2022-03-01	167.54	172.87	163.52	170.60	3539809
2022-03-02	169.88	169.88	159.53	163.89	3473325
2022-03-03	164.86	165.73	157.21	159.03	2329240
2022-03-04	159.82	164.25	152.95	158.15	2512550
2022-03-07	162.70	168.00	158.68	158.81	3294069
2022-03-08	160.00	182.65	158.95	175.99	6829983
2022-03-09	173.05	182.00	167.10	179.87	4552029
2022-03-10	178.94	180.40	169.20	178.72	3117797
2022-03-11	179.25	186.38	170.89	171.07	2771499
2022-03-14	169.00	171.88	155.01	157.64	3058631
2022-03-15	157.87	164.84	150.88	164.64	2732349
2022-03-16	166.23	177.86	164.70	177.21	3147913
2022-03-17	174.44	183.45	172.79	180.85	2314889
2022-03-18	179.27	185.32	178.25	184.52	3194407
2022-03-21	184.62	187.94	179.40	185.45	1974177
2022-03-22	185.45	195.79	184.31	189.25	2333261
2022-03-23	184.89	197.92	184.14	190.19	1908122
2022-03-24	191.24	197.86	189.33	197.84	1983495
2022-03-25	197.63	198.65	187.30	193.81	2010215
2022-03-28	191.17	201.34	189.65	195.52	2055000
2022-03-29	196.00	202.52	188.55	202.36	2397751
2022-03-30	201.73	203.85	195.58	196.65	1671810
2022-03-31	197.69	205.87	195.62	201.78	1851477
2022-04-01	201.03	208.70	201.02	205.89	2047186
2022-04-04	207.27	217.29	207.11	216.38	2390232
2022-04-05	216.00	220.99	209.66	211.23	3024139
2022-04-06	206.60	208.80	197.08	203.99	2996837
2022-04-07	203.76	215.47	201.29	206.95	2977257
2022-04-08	204.00	206.14	194.74	195.14	1820116
2022-04-11	191.00	194.32	185.24	187.88	2683392
2022-04-12	192.00	194.89	185.60	185.95	1863584
2022-04-13	187.47	193.75	184.51	193.23	1480273
2022-04-14	192.12	197.29	189.90	190.51	1543196
2022-04-18	190.00	192.73	187.06	190.03	1507122
2022-04-19	190.32	195.96	185.39	195.60	1646559
2022-04-20	197.27	197.85	176.72	178.53	2797607
2022-04-21	181.97	181.97	154.41	156.56	5301480
2022-04-22	156.91	161.47	150.52	153.63	3877630
2022-04-25	151.00	158.26	146.62	157.60	2828997
2022-04-26	154.68	158.76	151.23	153.83	3597062
2022-04-27	169.50	178.25	161.60	165.71	7929982
2022-04-28	170.39	172.48	156.42	164.47	3332616
2022-04-29	163.45	170.82	160.13	161.40	2422661
2022-05-02	159.37	168.76	158.18	168.33	1927318
2022-05-03	168.12	177.01	166.01	174.53	2208369
2022-05-04	175.48	192.90	174.28	191.94	3644689
2022-05-05	188.39	190.92	177.82	181.14	2194559
2022-05-06	179.64	179.86	164.72	165.89	2543237
2022-05-09	160.40	163.74	146.62	150.51	3022067
2022-05-10	156.79	161.98	144.32	151.65	2777145
2022-05-11	149.28	151.59	136.49	137.55	3171422
2022-05-12	133.15	147.51	128.67	140.94	3932083
2022-05-13	146.62	159.46	146.00	157.79	3090340
2022-05-16	154.20	159.92	150.45	151.03	1795009
2022-05-17	156.99	161.21	151.10	158.11	1524466
2022-05-18	155.01	166.15	154.20	156.17	2077250
2022-05-19	156.17	173.98	156.17	165.54	2966957
2022-05-20	169.00	171.55	160.77	168.25	2503758
2022-05-23	168.58	170.51	161.69	169.55	1640607
2022-05-24	167.22	168.70	159.61	162.51	1840551
2022-05-25	160.68	171.00	160.68	169.28	1568305
2022-05-26	167.50	181.00	165.96	178.78	2104813
2022-05-27	180.72	190.20	180.30	188.95	2239488
2022-05-31	188.97	193.58	183.41	186.19	2709392
2022-06-01	187.71	191.50	180.35	182.49	1479742
2022-06-02	183.12	200.68	182.27	198.93	2943038
2022-06-03	192.86	203.75	190.20	196.34	2081646
2022-06-06	211.00	215.35	204.31	206.97	4167794
2022-06-07	203.73	210.17	201.85	209.63	2067032
2022-06-08	209.34	217.23	202.66	204.77	2230205
2022-06-09	203.17	209.75	200.42	200.51	1710273
2022-06-10	197.19	203.22	191.60	196.19	2395240
2022-06-13	182.58	187.05	173.56	178.24	3462923
2022-06-14	179.96	182.12	174.60	179.52	1761668
2022-06-15	180.24	191.22	175.55	188.48	2424757
2022-06-16	180.00	184.00	167.23	169.60	2821823
2022-06-17	170.50	187.68	168.27	184.75	3829270
2022-06-21	187.91	198.73	187.91	193.29	2677241
2022-06-22	187.00	198.00	185.52	193.43	2569821
2022-06-23	195.83	201.79	189.93	200.67	2464483
2022-06-24	203.69	204.42	190.41	198.39	3448843
2022-06-27	201.92	210.10	199.60	206.17	2765749
2022-06-28	206.17	207.19	189.40	190.65	2432882
2022-06-29	185.95	186.79	178.50	184.64	3018952
2022-06-30	185.70	198.81	182.72	195.24	3264908
2022-07-01	193.50	200.85	191.05	195.72	2068380
2022-07-05	190.07	193.64	179.20	192.59	2621375
2022-07-06	193.44	199.41	190.09	194.93	1642320
2022-07-07	199.37	212.89	198.64	206.84	3826230
2022-07-08	204.81	219.09	200.91	216.45	3578792
2022-07-11	214.61	214.87	203.51	206.06	2481669
2022-07-12	206.40	208.74	187.85	189.47	3494923
2022-07-13	185.01	197.85	182.28	192.63	2599836
2022-07-14	191.72	197.45	185.20	196.92	1882651
2022-07-15	190.00	195.18	175.00	194.91	6620245
2022-07-18	199.61	213.66	199.61	206.43	3490631
2022-07-19	208.64	213.66	203.59	213.34	3147029
2022-07-20	212.84	221.35	211.73	218.83	2813630
2022-07-21	218.71	219.91	212.20	219.78	1935585
2022-07-22	220.45	225.60	211.11	211.54	2532130
2022-07-25	213.49	219.38	207.16	218.55	2734343
2022-07-26	216.08	219.79	213.29	216.10	3094687
2022-07-27	235.28	257.55	229.00	254.77	11773470
2022-07-28	271.40	285.00	263.50	274.18	9418627
2022-07-29	268.00	287.38	267.50	284.18	5299733
2022-08-01	282.91	290.47	277.32	280.89	4427429
2022-08-02	278.27	298.97	273.30	292.26	4410123
2022-08-03	290.52	292.69	275.23	290.25	4582084
2022-08-04	289.39	298.24	284.78	295.82	2959107
2022-08-05	296.20	305.88	289.10	300.91	3669754
2022-08-08	305.12	308.88	283.61	287.74	4285677
2022-08-09	282.90	295.65	280.35	290.82	3428310
2022-08-10	298.75	304.32	287.49	303.25	3148229
2022-08-11	305.48	305.61	291.50	292.90	2903294
2022-08-12	295.45	300.24	291.39	299.26	2421874
2022-08-15	295.75	306.50	292.60	301.13	2489548
2022-08-16	298.88	299.58	289.56	292.94	3551344
2022-08-17	289.41	296.79	284.55	293.13	2181633
2022-08-18	297.50	304.48	293.68	294.00	2134936
2022-08-19	287.58	289.24	280.78	283.70	2668220
2022-08-22	276.05	285.20	272.71	280.76	2327613
2022-08-23	282.24	287.00	278.19	285.41	2282198
2022-08-24	285.45	297.65	283.50	293.09	1988216
2022-08-25	296.00	299.92	289.59	299.81	1731970
2022-08-26	300.00	305.66	288.16	288.59	2459140
2022-08-29	284.25	295.80	283.01	284.82	2939124
2022-08-30	288.45	296.82	276.70	285.77	3438416
2022-08-31	291.14	293.80	280.53	286.44	2715886
2022-09-01	280.29	285.54	271.75	281.86	2678875
2022-09-02	284.50	287.69	274.31	279.07	2527327
2022-09-06	282.91	297.99	278.92	292.82	4050079
2022-09-07	291.22	318.22	291.12	316.31	7161750
2022-09-08	315.00	324.84	311.20	317.41	4505194
2022-09-09	312.00	314.50	294.20	305.70	5659010
2022-09-12	304.27	309.79	297.11	308.93	3525918
2022-09-13	297.29	311.49	293.04	305.50	4449618
2022-09-14	306.04	320.97	298.62	320.62	4222040
2022-09-15	316.31	322.95	307.67	312.18	3821220
2022-09-16	306.93	318.32	301.84	318.01	4852874
2022-09-19	313.00	319.65	309.88	316.23	3013952
2022-09-20	314.91	317.28	304.50	304.71	2624578
2022-09-21	306.75	318.49	297.34	304.56	4194267
2022-09-22	301.90	306.00	280.98	283.63	4696070
2022-09-23	279.03	281.50	270.57	279.49	3936229
2022-09-26	277.86	288.95	273.67	274.92	3358851
2022-09-27	285.10	294.80	282.04	284.81	3689607
2022-09-28	282.00	294.39	279.20	292.31	2742348
2022-09-29	287.58	290.98	273.62	277.84	3572753
2022-09-30	276.65	286.73	273.40	277.47	3135631
2022-10-03	279.54	289.43	278.50	286.61	3068737
2022-10-04	296.00	297.71	286.38	288.25	3635093
2022-10-05	284.74	285.38	248.13	261.60	12141078
2022-10-06	260.00	269.34	254.61	257.45	4470892
2022-10-07	253.90	263.74	252.26	255.15	4868262
2022-10-10	252.54	260.00	246.38	258.18	3522343
2022-10-11	254.02	259.39	247.86	255.80	3814299
2022-10-12	256.91	259.40	246.92	248.13	3461437
2022-10-13	237.11	250.91	234.58	248.70	3648572
2022-10-14	249.00	254.21	237.26	237.87	2896144
2022-10-17	244.90	250.24	238.88	242.29	2918221
2022-10-18	250.63	254.00	245.26	251.42	3102424
2022-10-19	247.50	247.60	238.86	243.19	3166083
2022-10-20	242.49	247.68	234.00	244.29	3449218
2022-10-21	243.20	254.19	237.57	252.00	4687916
2022-10-24	253.10	253.98	243.01	253.30	3322138
2022-10-25	256.57	268.89	256.22	265.59	4893712
2022-10-26	290.92	303.97	279.01	291.87	9587902
2022-10-27	295.56	312.77	292.62	306.08	5505317
2022-10-28	308.82	309.56	296.60	305.25	4078899
2022-10-31	301.11	308.28	296.86	307.00	2653821
2022-11-01	314.55	316.87	299.12	299.48	3016503
2022-11-02	300.00	306.78	289.31	289.50	3533272
2022-11-03	287.08	302.35	286.13	296.11	2531566
2022-11-04	303.99	305.30	271.70	282.44	4117104
2022-11-07	282.31	283.38	262.60	268.83	3796158
2022-11-08	274.60	282.72	271.10	280.07	2758762
2022-11-09	278.89	295.90	278.07	284.75	3326300
2022-11-10	295.68	312.29	288.14	309.25	4402468
2022-11-11	308.25	319.49	291.29	292.01	5078352
2022-11-14	299.07	306.47	285.01	297.94	4280571
2022-11-15	309.53	313.39	299.84	300.73	3086796
2022-11-16	299.62	312.79	297.50	305.18	3449160
2022-11-17	299.00	314.78	294.00	312.96	3538955
2022-11-18	315.37	322.65	307.76	311.94	10460645
2022-11-21	308.30	310.50	297.05	308.10	2817497
2022-11-22	309.02	321.09	303.02	320.44	2848579
2022-11-23	318.93	324.46	314.72	315.78	2637658
2022-11-25	315.05	323.44	310.75	319.42	1538815
2022-11-28	316.58	323.79	309.92	312.21	2666975
2022-11-29	312.71	315.74	303.06	303.39	2385430
2022-11-30	306.65	320.97	305.31	320.59	4063999
2022-12-01	322.11	322.33	312.50	314.00	2222025
2022-12-02	310.62	338.16	309.61	336.00	5542131
2022-12-05	334.01	339.92	326.31	335.82	3912202
2022-12-06	332.99	335.00	304.45	309.73	5609667
2022-12-07	309.22	317.44	300.34	317.05	3787855
2022-12-08	319.75	324.88	315.07	319.87	2336887
2022-12-09	314.50	326.48	312.54	319.55	2399665
2022-12-12	315.46	323.32	312.55	320.86	2509160
2022-12-13	331.01	333.64	320.86	325.99	2551970
2022-12-14	325.99	338.10	324.80	332.80	2754973
2022-12-15	324.90	334.84	312.14	314.06	3471675
2022-12-16	309.95	313.00	299.01	303.39	4635819
2022-12-19	308.11	312.91	301.00	305.01	2349173
2022-12-20	302.52	310.09	293.20	302.07	2257382
2022-12-21	302.45	317.83	290.06	317.10	3877335
2022-12-22	312.62	316.00	291.87	298.87	3085488
2022-12-23	302.57	303.00	288.27	293.95	2338842
2022-12-27	292.42	293.03	273.77	274.54	3282559
2022-12-28	272.16	273.09	262.52	267.38	2891941
2022-12-29	271.92	274.44	264.14	265.49	3300660
2022-12-30	260.95	265.72	258.47	264.96	2350107
2023-01-03	269.17	271.72	250.51	253.31	3091412
2023-01-04	252.45	256.22	246.76	251.64	3604487
2023-01-05	248.55	251.85	239.41	240.37	4099257
2023-01-06	240.82	241.74	230.10	233.65	5401545
2023-01-09	236.36	243.17	227.14	227.94	4657991
2023-01-10	227.36	233.45	224.45	229.83	3655783
2023-01-11	229.22	242.00	229.01	238.82	5298592
2023-01-12	240.86	243.22	230.55	241.72	3699830
2023-01-13	238.42	251.65	238.42	245.83	3965452
2023-01-17	249.08	260.98	245.17	251.06	4427975
2023-01-18	255.00	260.00	245.40	250.31	3632192
2023-01-19	245.90	249.25	222.91	222.97	6219688
2023-01-20	224.75	227.90	219.83	222.54	6102237
2023-01-23	223.58	234.33	217.97	228.44	4818285
2023-01-24	222.50	223.95	215.28	219.47	5967625
2023-01-25	207.17	211.71	201.68	210.32	6627850
2023-01-26	213.90	214.49	203.61	208.02	3510148
2023-01-27	206.65	213.59	204.67	210.09	3731410
2023-01-30	208.43	217.99	206.25	212.22	4017912
2023-01-31	212.17	221.58	212.15	221.38	4161948
2023-02-01	221.26	229.64	216.91	227.14	4137604
2023-02-02	232.70	235.90	222.20	227.70	4405246
2023-02-03	220.00	227.90	219.43	222.93	2506050
2023-02-06	224.13	231.68	220.57	222.99	3758653
2023-02-07	225.88	230.11	219.56	228.46	6312290
2023-02-08	246.90	247.00	214.79	218.87	14098017
2023-02-09	221.71	222.49	202.76	209.60	9220446
2023-02-10	208.91	220.29	206.86	212.07	6710943
2023-02-13	212.88	217.07	208.50	212.57	3597030
2023-02-14	208.00	211.39	199.03	208.35	6190897
2023-02-15	208.88	218.62	207.17	217.87	4547465
2023-02-16	212.50	217.12	202.67	202.80	4941031
2023-02-17	202.65	206.58	202.04	204.99	4082797
2023-02-21	203.69	207.00	200.50	201.65	3275578
2023-02-22	202.47	205.00	198.50	203.57	2399699
2023-02-23	207.00	208.82	198.13	204.71	2971838
2023-02-24	199.46	203.16	196.25	198.96	2776834
2023-02-27	205.47	213.28	203.36	210.78	4119834
2023-02-28	209.82	213.49	207.15	210.53	2807004
2023-03-01	212.21	216.39	210.00	212.95	2632958
2023-03-02	209.34	212.35	207.44	211.56	1804700
2023-03-03	213.36	219.18	210.77	217.16	2547321
2023-03-06	218.57	230.44	217.61	225.35	4529601
2023-03-07	225.17	227.67	219.46	224.21	2938489
2023-03-08	222.72	223.58	213.66	218.31	3170379
2023-03-09	219.18	224.41	214.65	215.85	2564006
2023-03-10	217.07	221.52	207.54	210.22	3675692
2023-03-13	209.17	215.59	203.11	211.53	3146932
2023-03-14	216.59	221.49	209.21	213.01	2946276
2023-03-15	209.98	211.97	198.69	205.76	3910089
2023-03-16	204.92	205.58	198.28	201.10	3542949
2023-03-17	200.70	200.70	181.55	183.64	8717499
2023-03-20	189.59	196.88	185.20	192.51	5073471
2023-03-21	196.93	209.35	195.29	207.63	5470658
2023-03-22	209.65	211.22	201.75	202.15	4009367
2023-03-23	207.20	214.85	201.83	204.66	3430937
2023-03-24	202.35	203.55	192.36	195.99	4042246
2023-03-27	199.36	200.27	191.60	195.83	2769472
2023-03-28	196.00	196.60	190.62	193.52	1811132
2023-03-29	196.75	205.80	191.35	203.95	3643043
2023-03-30	209.44	214.19	203.81	205.27	3051203
2023-03-31	206.02	212.13	205.81	210.28	2776846
2023-04-03	213.98	215.89	201.63	202.60	3609614
2023-04-04	202.89	203.20	198.65	202.54	2164091
2023-04-05	200.00	201.71	187.73	193.67	3914946
2023-04-06	191.43	192.00	187.15	191.00	2907780
2023-04-10	189.09	195.90	188.51	195.80	1978576
2023-04-11	195.90	199.04	193.12	196.88	1638892
2023-04-12	199.90	201.26	195.81	196.03	1991380
2023-04-13	200.01	211.59	198.52	209.69	4395669
2023-04-14	209.77	214.65	204.60	208.90	2996418
2023-04-17	215.00	229.24	214.78	224.92	7481802
2023-04-18	225.43	231.42	222.23	227.87	3599233
2023-04-19	225.06	228.50	222.28	224.27	2234296
2023-04-20	220.50	226.26	219.30	224.79	2516400
2023-04-21	223.75	226.77	219.90	223.61	2661341
2023-04-24	223.61	225.32	214.53	224.60	3472501
2023-04-25	222.41	228.36	220.27	220.60	4423307
2023-04-26	178.63	183.31	160.61	163.83	25345160
2023-04-27	166.53	169.12	162.37	164.18	8898167
2023-04-28	163.32	164.30	156.31	164.20	7878578
2023-05-01	164.00	166.64	159.70	160.59	5245199
2023-05-02	158.73	158.88	152.15	152.88	5177300
2023-05-03	153.41	158.63	152.63	155.42	4434210
2023-05-04	158.87	159.88	154.63	155.42	4198769
2023-05-05	157.59	160.70	154.82	159.65	3402854
2023-05-08	161.70	164.56	158.45	163.29	2784158
2023-05-09	161.01	161.74	156.31	157.83	3620917
2023-05-10	158.98	162.03	157.59	161.42	2957840
2023-05-11	159.40	162.72	159.06	160.79	1969905
2023-05-12	163.86	172.60	163.84	167.55	6722138
2023-05-15	167.71	172.11	165.59	168.71	3397410
2023-05-16	167.35	169.00	160.80	160.96	3333863
2023-05-17	161.30	165.59	159.09	163.73	2930237
2023-05-18	163.27	164.57	159.61	163.72	2503456
2023-05-19	165.35	166.72	161.52	162.37	3104328
2023-05-22	162.80	166.95	162.66	164.65	2622762
2023-05-23	162.38	166.14	161.54	162.83	2664642
2023-05-24	160.25	164.33	158.81	164.05	2458669
2023-05-25	165.36	165.37	161.55	164.59	2562809
2023-05-26	165.66	166.88	161.85	165.20	2687321
2023-05-30	167.72	175.81	167.30	174.12	4056620
2023-05-31	173.85	176.22	169.30	173.88	3658967
2023-06-01	174.25	184.06	172.30	181.47	3087160
2023-06-02	187.87	187.99	179.73	181.86	3048297
2023-06-05	183.64	186.70	180.25	182.73	2743025
2023-06-06	180.56	185.85	179.73	182.61	2100083
2023-06-07	184.05	186.80	181.67	182.09	2496114
2023-06-08	182.10	183.94	179.53	181.40	1804782
2023-06-09	182.77	182.80	174.48	174.58	2597129
2023-06-12	172.83	177.11	169.63	176.89	3132381
2023-06-13	179.99	184.20	175.80	179.66	3123113
2023-06-14	179.00	180.93	174.65	179.20	2985709
2023-06-15	177.35	182.06	175.46	180.51	3574880
2023-06-16	183.29	184.92	176.58	181.81	4630104
2023-06-20	181.90	182.00	168.30	171.99	5356345
2023-06-21	171.80	174.17	167.28	167.99	3376727
2023-06-22	164.84	165.30	156.01	162.53	5991353
2023-06-23	159.72	162.17	155.87	158.69	4462253
2023-06-26	159.18	162.56	158.23	159.21	2770496
2023-06-27	160.00	161.42	157.16	161.03	3014169
2023-06-28	160.00	164.70	158.65	161.42	2919170
2023-06-29	162.31	165.10	157.43	158.77	3414007
2023-06-30	162.34	168.77	159.70	167.48	5161776
2023-07-03	169.59	173.72	168.23	169.55	2499228
2023-07-05	169.32	169.98	164.15	165.34	3059740
2023-07-06	163.00	164.33	160.06	161.38	3044314
2023-07-07	162.53	169.50	162.29	166.17	3292162
2023-07-10	166.13	176.24	163.44	175.47	4021790
2023-07-11	175.48	177.02	172.71	173.78	2812777
2023-07-12	178.00	183.87	177.81	182.80	5125776
2023-07-13	186.00	186.36	181.03	182.64	3124051
2023-07-14	183.29	183.57	176.90	177.94	3396249
2023-07-17	178.11	191.31	175.50	189.67	4687329
2023-07-18	189.67	192.22	183.03	184.05	4484806
2023-07-19	186.00	189.50	184.29	185.49	2985641
2023-07-20	178.62	180.54	175.65	175.92	4808932
2023-07-21	178.00	179.71	174.83	177.48	4534480
2023-07-24	178.98	179.87	175.03	177.81	2659460
2023-07-25	178.47	182.26	178.01	179.47	2901016
2023-07-26	170.00	176.00	168.33	173.36	5607459
2023-07-27	175.15	175.59	166.25	166.80	8267005
2023-07-28	150.00	154.91	145.67	154.33	15657463
2023-07-31	154.25	156.67	150.35	151.83	5489949
2023-08-01	150.45	153.56	149.92	150.32	3983944
2023-08-02	145.00	145.50	139.89	140.69	7200631
2023-08-03	140.00	144.25	139.28	140.36	3808880
2023-08-04	140.76	144.40	138.96	140.00	4041686
2023-08-07	140.00	140.12	132.48	135.45	5600437
2023-08-08	133.78	135.95	133.12	135.77	2995300
2023-08-09	136.63	139.49	134.77	138.46	3218679
2023-08-10	139.08	141.19	135.69	136.46	2999213
2023-08-11	134.40	136.06	133.30	135.20	2230518
2023-08-14	134.01	138.62	131.67	138.59	2481207
2023-08-15	138.12	138.12	134.45	134.56	2126661
2023-08-16	132.76	136.95	132.18	132.88	2507084
2023-08-17	132.31	133.19	130.40	131.44	2926592
2023-08-18	129.26	132.09	128.56	130.34	2891619
2023-08-21	130.63	132.19	129.22	130.16	2396202
2023-08-22	130.80	130.99	127.34	128.32	2671115
2023-08-23	128.71	131.40	127.17	130.36	2438669
2023-08-24	130.98	131.09	121.76	122.34	5484185
2023-08-25	121.94	125.03	120.90	124.09	2955100
2023-08-28	125.69	126.49	123.90	125.30	2352839
2023-08-29	125.41	129.79	124.46	129.05	3135127
2023-08-30	129.53	130.30	127.02	128.11	1805960
2023-08-31	128.08	129.38	126.04	126.53	2407045
2023-09-01	128.99	132.33	127.98	128.73	2808743
2023-09-05	127.30	130.50	127.06	127.77	2383952
2023-09-06	127.21	127.69	122.05	123.03	2787661
2023-09-07	121.00	122.34	118.14	122.23	3411169
2023-09-08	122.11	122.29	119.51	120.23	2866052
2023-09-11	121.25	121.25	121.25	121.25	377
2023-09-12	120.42	124.39	119.46	123.35	3162913
2023-09-13	123.30	123.68	118.59	119.60	3538608
2023-09-14	121.25	123.40	119.89	122.31	3454490
2023-09-15	121.50	122.79	119.44	120.30	3613346
2023-09-18	119.15	119.30	116.86	117.16	3600842
2023-09-19	119.50	124.19	119.40	122.09	5737672
2023-09-20	122.28	127.47	121.05	123.97	4526451
2023-09-21	124.22	125.88	122.17	124.85	3685428
2023-09-22	126.37	126.50	119.41	119.92	4061231
2023-09-25	119.18	123.74	118.80	121.10	2747811
2023-09-26	119.74	120.32	117.59	119.15	2457892
2023-09-27	120.12	122.75	118.35	120.11	2943007
2023-09-28	120.90	121.78	116.35	120.02	3312820
2023-09-29	121.70	124.68	118.93	120.15	2704842
2023-10-02	119.20	120.66	116.25	116.84	3253782
2023-10-03	115.00	116.13	111.44	114.22	4961417
2023-10-04	114.76	120.06	112.90	117.18	5025310
2023-10-05	116.99	117.75	112.42	116.01	3477543
2023-10-06	113.98	119.67	112.50	119.16	3385264
2023-10-09	117.30	120.23	116.27	119.75	2908470
2023-10-10	119.83	127.92	119.21	125.75	5107846
2023-10-11	127.36	131.91	126.20	128.61	4132298
2023-10-12	127.46	127.81	122.85	124.58	3260138
2023-10-13	123.87	125.80	121.88	123.81	2803926
2023-10-16	121.30	128.23	121.01	127.11	3111084
2023-10-17	125.24	132.16	124.52	129.24	3755201
2023-10-18	128.00	128.18	122.89	123.84	3434311
2023-10-19	121.76	122.67	115.56	115.90	6508447
2023-10-20	99.56	103.98	97.27	98.89	14475364
2023-10-23	98.00	100.17	95.62	96.29	6270950
2023-10-24	96.34	97.45	94.24	94.84	5093387
2023-10-25	94.05	95.35	90.60	94.35	5181643
2023-10-26	94.61	99.33	93.04	96.18	7766646
2023-10-27	82.19	84.85	79.55	82.09	19391283
2023-10-30	82.10	84.56	76.06	78.66	10784935
2023-10-31	79.19	80.79	78.19	79.58	5808613
2023-11-01	79.21	79.59	74.70	76.73	8043114
2023-11-02	76.89	82.44	76.17	78.92	8325869
2023-11-03	81.61	83.54	79.00	80.81	6112964
2023-11-06	81.45	82.22	76.25	78.18	4802077
2023-11-07	78.08	79.29	76.52	78.83	3913892
2023-11-08	78.83	79.23	76.80	76.90	3850004
2023-11-09	77.47	78.85	75.36	75.56	3962801
2023-11-10	75.02	78.02	73.49	77.98	3828694
2023-11-13	77.19	79.14	75.99	78.55	2923007
2023-11-14	83.00	91.67	83.00	91.39	9411969
2023-11-15	92.90	98.42	91.98	92.81	8214384
2023-11-16	92.24	93.97	88.80	90.67	4306630
2023-11-17	91.80	92.96	88.55	92.86	3693191
2023-11-20	93.55	98.78	91.64	98.50	6108144
2023-11-21	98.12	98.83	96.68	98.32	4490014
2023-11-22	99.32	101.86	98.41	100.20	4069751
2023-11-24	99.85	101.00	97.57	100.22	1913447
2023-11-27	99.00	99.91	96.73	97.80	3802224
2023-11-28	97.11	100.99	95.65	99.10	3762629
2023-11-29	101.47	103.07	99.60	100.96	3167273
2023-11-30	102.08	102.08	98.60	101.02	4927006
2023-12-01	100.17	106.74	98.88	106.52	4326050
2023-12-04	106.50	110.33	106.50	108.87	4847303
2023-12-05	107.86	111.75	106.97	110.00	4456558
2023-12-06	111.00	111.19	106.50	106.77	4150095
2023-12-07	107.98	108.88	106.30	107.17	2565209
2023-12-08	107.38	108.46	101.64	103.01	4408879
2023-12-11	100.61	105.24	100.14	103.55	3796498
2023-12-12	102.61	102.64	96.69	99.82	5668779
2023-12-13	95.80	108.28	95.20	107.61	7318951
2023-12-14	113.82	123.84	113.52	120.22	14495531
2023-12-15	125.82	126.20	120.72	123.92	17202340
2023-12-18	121.32	126.00	120.78	124.03	5779139
2023-12-19	126.56	136.20	125.50	135.32	10574078
2023-12-20	134.60	136.05	127.87	128.00	7121482
2023-12-21	130.87	134.60	129.39	133.86	4966459
2023-12-22	135.87	137.08	132.04	133.99	4146189
2023-12-26	134.56	139.65	133.96	137.34	3625649
2023-12-27	138.03	138.35	134.84	135.63	3750194
2023-12-28	134.96	137.19	133.45	134.79	2665079
2023-12-29	134.22	135.95	131.89	132.14	2818054
2024-01-02	130.66	135.65	128.67	131.24	3039250
2024-01-03	126.82	127.30	119.52	122.63	6025492
2024-01-04	120.22	121.52	117.60	118.07	3928249
2024-01-05	115.18	119.87	114.52	115.39	4183655
2024-01-08	119.44	119.65	115.40	116.00	4657614
2024-01-09	114.22	118.21	113.13	117.06	2788914
2024-01-10	117.01	117.64	114.01	117.54	2771026
2024-01-11	116.18	116.49	110.82	114.29	4056770
2024-01-12	115.00	117.23	109.68	110.22	3759028
2024-01-16	109.78	109.92	107.30	108.75	3917433
2024-01-17	105.51	107.10	103.87	105.55	4015862
2024-01-18	107.22	107.44	103.69	106.66	2908629
2024-01-19	106.25	106.75	101.57	103.59	6131624
2024-01-22	106.73	115.08	105.74	107.15	5937465
2024-01-23	113.25	115.16	108.52	111.30	4962896
2024-01-24	114.38	114.64	108.05	108.07	3906188
2024-01-25	109.18	110.10	103.72	106.83	3888031
2024-01-26	107.70	109.45	104.97	105.37	2581922
2024-01-29	105.23	109.44	103.44	109.17	3232195
2024-01-30	107.74	110.96	106.26	106.35	3030496
2024-01-31	105.46	111.93	104.05	104.13	5027756
2024-02-01	106.59	109.91	102.76	105.44	3998759
2024-02-02	102.97	102.97	98.88	101.76	4307906
2024-02-05	98.81	99.05	93.52	97.80	6692950
2024-02-06	97.15	101.10	95.60	100.51	7429060
2024-02-07	119.54	124.10	114.70	117.51	16861254
2024-02-08	117.85	120.98	114.34	116.88	7157548
2024-02-09	117.85	124.55	117.30	122.47	5449148
2024-02-12	123.50	132.88	122.80	128.90	6861850
2024-02-13	119.93	125.45	119.20	123.56	6110395
2024-02-14	126.61	131.79	124.40	131.62	4056533
2024-02-15	135.39	138.21	133.28	136.39	5227151
2024-02-16	134.49	137.50	131.79	131.87	3223483
2024-02-20	129.60	131.80	125.71	127.55	4047546
2024-02-21	122.43	126.61	120.54	126.24	4157430
2024-02-22	128.15	128.48	122.73	123.44	4007421
2024-02-23	123.36	124.21	117.77	118.19	3660330
2024-02-26	118.75	122.44	117.82	119.84	2594573
2024-02-27	121.74	122.43	119.03	121.11	2678776
2024-02-28	121.00	122.10	118.08	119.10	2912154
2024-02-29	123.69	129.66	123.08	127.01	5269916
2024-03-01	127.33	130.92	123.43	129.66	2643731
2024-03-04	130.35	131.09	123.07	123.97	2793188
2024-03-05	122.14	126.42	120.36	125.09	3076662
2024-03-06	127.32	129.76	121.20	125.36	2858928
2024-03-07	127.07	131.20	126.02	129.69	2711351
2024-03-08	132.00	135.40	129.38	130.28	3280431
2024-03-11	130.28	133.66	128.21	128.69	2539078
2024-03-12	127.46	127.93	119.05	121.00	4504491
2024-03-13	119.10	121.63	116.35	118.17	4057358
2024-03-14	116.59	117.70	109.31	110.41	4212291
2024-03-15	109.08	110.88	106.52	107.73	4748524
2024-03-18	108.85	112.85	106.49	111.19	3419365
2024-03-19	109.35	111.06	108.30	109.16	2406066
2024-03-20	109.37	115.35	108.22	113.70	3435624
2024-03-21	114.63	118.56	114.06	115.38	3261215
2024-03-22	114.65	115.23	112.40	114.61	2236828
2024-03-25	114.01	116.31	110.95	111.05	2802683
2024-03-26	112.73	113.45	109.25	109.35	2551274
2024-03-27	110.70	120.08	110.70	119.80	4947099
2024-03-28	119.70	124.40	119.40	120.98	2968703
2024-04-01	121.33	123.14	117.52	118.29	2084176
2024-04-02	115.45	115.80	112.38	113.55	2504226
2024-04-03	112.06	118.66	111.17	118.60	2917359
2024-04-04	120.59	127.67	120.00	120.78	5141873
2024-04-05	113.58	117.58	112.25	112.27	6284274
2024-04-08	112.79	116.45	112.36	115.24	2624168
2024-04-09	115.33	122.03	115.33	121.98	3448330
2024-04-10	116.16	120.03	113.00	119.60	5005501
2024-04-11	122.20	124.80	117.69	121.70	3179951
2024-04-12	121.70	123.43	116.34	117.02	2915405
2024-04-15	116.52	117.51	111.80	112.47	2784276
2024-04-16	111.82	112.28	108.71	110.47	2932679
2024-04-17	111.80	114.38	108.56	112.05	3624448
2024-04-18	111.00	113.25	106.82	109.17	3174752
2024-04-19	109.36	109.85	105.96	106.48	3460199
2024-04-22	107.22	110.90	105.61	110.51	3557847
2024-04-23	109.93	116.10	109.65	113.48	6413572
2024-04-24	112.60	118.24	105.93	107.17	10885674
2024-04-25	105.57	108.55	98.40	107.83	7493468
2024-04-26	111.36	115.47	109.55	111.93	5827272
2024-04-29	113.64	115.75	111.13	113.85	3117900
2024-04-30	111.25	111.95	108.69	108.76	2768338
2024-05-01	109.05	110.95	105.06	105.16	4364118
2024-05-02	107.37	107.81	102.34	106.06	4241663
2024-05-03	110.52	117.26	110.52	114.20	6067183
2024-05-06	114.28	117.50	114.00	115.08	2758250
2024-05-07	115.86	118.80	113.40	114.93	2557520
2024-05-08	112.04	115.45	111.51	112.36	2822051
2024-05-09	110.53	112.10	108.52	111.13	3726160
2024-05-10	112.99	113.70	107.44	108.35	3201828
2024-05-13	108.69	113.49	108.69	110.78	2950157
2024-05-14	114.54	121.39	113.12	117.11	4521486
2024-05-15	120.46	121.62	114.06	115.47	3875670
2024-05-16	117.31	117.92	114.02	116.85	2733379
2024-05-17	116.68	118.11	113.66	114.32	2259115
2024-05-20	114.50	114.79	110.67	113.45	2451779
2024-05-21	112.38	113.28	110.92	111.50	2540001
2024-05-22	111.42	124.79	111.22	121.23	8382189
2024-05-23	121.66	122.15	116.11	117.50	5109076
2024-05-24	118.90	127.52	118.14	125.18	5484431
2024-05-28	128.75	131.13	127.26	129.38	4699939
2024-05-29	125.54	128.84	124.80	125.69	3980936
2024-05-30	127.00	133.34	126.37	130.66	3948734
2024-05-31	132.00	134.00	125.23	127.90	6043301
2024-06-03	131.21	131.61	126.74	127.55	2226245
2024-06-04	128.04	132.20	125.90	129.77	2964462
2024-06-05	131.58	134.98	129.33	133.24	2612455
2024-06-06	133.00	133.00	129.97	132.30	1740832
2024-06-07	129.91	130.38	122.06	122.75	3724300
2024-06-10	123.23	131.24	122.02	130.67	3441898
2024-06-11	129.39	132.85	126.37	132.41	2667348
2024-06-12	139.60	141.63	133.09	134.52	4992573
2024-06-13	134.02	134.99	128.70	129.72	2671675
2024-06-14	129.39	131.74	124.28	124.61	3054976
2024-06-17	123.67	124.20	118.32	120.83	3668523
2024-06-18	119.50	121.19	118.25	119.01	2673111
2024-06-20	110.92	113.00	107.65	108.57	7521958
2024-06-21	107.83	108.80	105.42	106.67	5712666
2024-06-24	106.92	109.11	104.55	108.02	5093025
2024-06-25	106.94	108.00	101.52	101.85	5617284
2024-06-26	101.36	103.16	100.41	102.95	4486790
2024-06-27	102.95	106.49	101.58	105.23	3206842
2024-06-28	105.17	105.55	98.37	99.71	5476955
2024-07-01	99.50	99.71	96.88	97.26	3124539
2024-07-02	96.45	99.58	95.21	95.77	3725621
2024-07-03	97.00	99.18	95.25	99.17	3961714
2024-07-05	100.69	101.46	97.00	97.14	2858220
2024-07-08	98.60	102.95	97.76	102.81	3542872
2024-07-09	101.69	104.76	100.04	103.59	3304257
2024-07-10	104.81	107.28	102.55	106.75	2975974
2024-07-11	111.64	115.29	108.75	111.68	6112359
2024-07-12	113.51	119.71	113.30	119.34	5640585
2024-07-15	114.66	115.87	110.35	113.06	5350674
2024-07-16	114.61	116.40	111.12	116.17	3620611
2024-07-17	112.64	115.20	108.62	111.15	4367010
2024-07-18	113.62	115.23	105.58	107.95	4928166
2024-07-19	107.74	108.69	105.32	105.46	3238581
2024-07-22	109.14	109.29	102.30	104.74	4204230
2024-07-23	102.90	105.66	102.88	103.64	4449823
2024-07-24	109.26	120.18	107.56	116.91	14753784
2024-07-25	116.06	121.01	115.48	117.52	5068095
2024-07-26	120.29	122.95	117.24	119.34	3589529
2024-07-29	119.08	120.99	112.90	113.72	4495995
2024-07-30	114.22	114.22	109.23	109.37	3594995
2024-07-31	111.37	118.59	110.07	115.11	3621497
2024-08-01	115.77	118.28	109.04	109.68	3263433
2024-08-02	105.07	108.47	103.31	105.19	2869094
2024-08-05	99.91	108.46	96.78	103.39	3882965
2024-08-06	102.64	104.86	100.80	101.53	2772357
2024-08-07	107.04	108.88	103.21	103.42	3294976
2024-08-08	102.94	109.30	102.67	108.80	3067281
2024-08-09	107.92	108.80	105.11	107.86	2417728
2024-08-12	107.86	109.81	107.09	109.11	1707566
2024-08-13	110.00	112.71	109.40	112.52	1754232
2024-08-14	113.07	113.22	109.27	111.15	1517651
2024-08-15	113.69	119.70	112.41	117.12	2740789
2024-08-16	116.10	117.78	115.28	116.39	1396506
2024-08-19	116.00	120.80	115.93	119.71	2154476
2024-08-20	118.72	119.95	116.18	116.98	1020751
2024-08-21	118.50	119.84	117.26	119.31	1806014
2024-08-22	118.38	119.77	115.20	115.49	1259923
2024-08-23	117.10	124.21	116.64	123.00	2729010
2024-08-26	125.00	130.08	122.46	122.59	3068059
2024-08-27	121.37	123.00	118.46	122.53	1997652
2024-08-28	122.20	125.74	121.67	123.65	2326527
2024-08-29	123.18	124.50	121.01	121.30	1605949
2024-08-30	121.31	122.00	118.90	121.04	1999684
2024-09-03	118.63	119.28	112.34	112.91	2353967
2024-09-04	111.05	115.06	111.00	113.11	1363620
2024-09-05	113.74	114.74	111.64	112.08	1190557
2024-09-06	113.03	113.65	107.95	108.65	1628396
2024-09-09	109.08	109.87	102.11	103.04	2608746
2024-09-10	103.38	104.88	100.48	104.61	2226344
2024-09-11	108.21	111.26	106.90	110.59	4135890
2024-09-12	110.42	110.54	105.55	105.83	2333899
2024-09-13	107.40	110.44	107.35	109.91	2330636
2024-09-16	109.36	112.77	107.72	111.49	1760330
2024-09-17	112.04	118.70	111.10	118.53	3448792
2024-09-18	118.59	126.19	118.59	119.74	4111219
2024-09-19	124.40	124.40	116.93	117.36	2567009
2024-09-20	117.31	117.94	113.04	114.90	3701457
2024-09-23	115.39	117.18	112.88	117.00	1872836
2024-09-24	117.50	118.13	114.68	116.69	1612315
2024-09-25	116.75	117.38	112.68	113.29	1918529
2024-09-26	116.40	116.91	111.15	113.61	2843664
2024-09-27	115.34	116.76	114.35	115.00	1973748
2024-09-30	114.56	116.41	111.56	113.02	2019920
2024-10-01	113.05	113.83	109.50	111.20	2036544
2024-10-02	109.96	110.87	104.72	108.26	2327538
2024-10-03	107.60	108.56	105.31	106.79	1683565
2024-10-04	108.95	109.50	103.84	105.95	2732819
2024-10-07	105.50	107.14	104.12	106.36	1864586
2024-10-08	104.58	105.70	103.35	104.17	1810524
2024-10-09	104.28	105.92	103.11	105.32	1936718
2024-10-10	103.33	103.99	98.70	99.19	4390314
2024-10-11	98.55	102.73	98.36	100.97	2705362
2024-10-14	101.00	102.00	99.87	101.47	2054779
2024-10-15	98.89	99.50	90.92	92.04	7599794
2024-10-16	91.61	93.41	90.77	93.13	3442699
2024-10-17	93.20	93.57	90.96	91.57	2510029
2024-10-18	92.25	92.53	90.83	91.64	2818032
2024-10-21	90.91	91.90	88.91	90.42	3349598
2024-10-22	91.00	92.62	89.78	92.23	7102968
2024-10-23	76.85	81.27	76.68	78.47	19782820
2024-10-24	79.60	83.06	79.04	81.10	6487762
2024-10-25	81.41	84.30	79.55	83.83	4428556
2024-10-28	84.06	86.63	83.55	84.68	4354601
2024-10-29	84.00	84.71	82.04	83.07	3713810
2024-10-30	81.69	84.30	80.92	82.47	2713534
2024-10-31	82.72	84.00	81.54	83.04	2916509
2024-11-01	83.46	86.74	82.30	83.54	4109290
2024-11-04	84.82	88.26	84.82	87.46	5371303
2024-11-05	85.23	89.95	84.64	89.94	3803805
2024-11-06	77.18	77.80	71.38	74.81	16161871
2024-11-07	73.93	75.89	71.51	71.59	9227598
2024-11-08	70.29	70.49	65.66	66.90	11887495
2024-11-11	66.24	66.35	62.50	63.66	9268204
2024-11-12	62.76	63.19	59.37	60.09	8576928
2024-11-13	60.00	61.06	59.12	60.39	7266907
2024-11-14	60.90	66.05	59.77	63.56	9573335
2024-11-15	64.92	65.90	59.46	59.52	6882178
2024-11-18	59.28	62.73	58.33	62.40	7634774
2024-11-19	61.65	62.23	60.38	61.36	4272825
2024-11-20	60.58	63.47	59.71	63.38	3989271
2024-11-21	63.23	65.55	62.72	63.57	4191363
2024-11-22	63.20	66.93	62.36	66.29	4867170
2024-11-25	68.25	72.56	67.61	71.91	9287456
2024-11-26	70.89	71.46	68.71	70.50	4432027
2024-11-27	71.72	72.93	71.00	72.36	3892788
2024-11-29	72.36	74.45	71.20	71.35	2790854
2024-12-02	72.32	75.57	71.59	75.12	3823330
2024-12-03	74.49	74.80	72.90	73.26	2722864
2024-12-04	72.94	73.59	71.85	73.12	2260597
2024-12-05	73.38	74.69	70.02	70.34	3483984
2024-12-06	71.91	72.78	70.63	71.56	2419654
2024-12-09	72.32	78.26	72.25	76.39	4004038
2024-12-10	75.39	76.06	74.16	74.45	2672110
2024-12-11	75.27	75.63	73.06	74.23	2114660
2024-12-12	73.62	74.42	72.75	73.00	1991691
2024-12-13	72.92	74.44	72.36	73.84	1925151
2024-12-16	72.96	74.76	71.08	71.62	2992582
2024-12-17	72.11	75.05	71.48	73.40	3738018
2024-12-18	72.96	76.01	68.33	68.80	3905894
2024-12-19	68.19	69.00	65.10	65.80	4114293
2024-12-20	66.43	71.88	65.80	71.45	6564742
2024-12-23	71.27	73.14	70.57	73.00	2556055
2024-12-24	73.00	74.21	71.70	73.28	1166530
2024-12-26	72.43	74.24	71.80	73.01	1557193
2024-12-27	72.29	73.50	70.61	72.13	1585686
2024-12-30	70.80	71.01	67.71	70.19	3350401
2024-12-31	70.85	71.16	68.46	68.68	2964477
2025-01-02	70.19	73.01	69.93	71.36	2976342
2025-01-03	71.85	72.86	70.87	72.15	1957955
2025-01-06	74.52	76.15	71.14	71.38	3244619
2025-01-07	73.00	76.90	72.48	73.51	4257849
2025-01-08	71.63	72.37	69.30	69.66	2818681
2025-01-10	68.99	69.00	66.64	66.74	2865588
2025-01-13	65.80	67.07	64.08	66.87	3138094
2025-01-14	67.86	68.49	65.14	65.45	3298639
2025-01-15	68.51	68.64	65.78	65.83	2670053
2025-01-16	63.70	64.85	62.80	63.47	4226042
2025-01-17	63.90	64.93	63.24	63.69	3130415
2025-01-21	63.42	63.79	61.71	62.84	4916090
2025-01-22	62.40	63.39	60.94	60.99	4540063
2025-01-23	60.70	64.65	58.85	64.29	6018981
2025-01-24	64.35	65.18	63.22	63.36	3063581
2025-01-27	63.27	65.10	62.88	63.95	3330897
2025-01-28	64.46	64.46	61.36	62.24	2820212
2025-01-29	63.50	64.03	60.67	60.87	3568522
2025-01-30	62.25	62.47	60.91	62.05	2354469
2025-01-31	63.09	65.08	61.75	62.28	3539902
2025-02-03	59.60	65.93	59.60	63.91	5071012
2025-02-04	65.33	67.49	64.80	66.25	7149639
2025-02-05	68.50	69.40	64.02	65.27	8288662
2025-02-06	66.16	68.77	64.74	66.51	4676353
2025-02-07	66.20	66.44	62.32	63.53	4131776
2025-02-10	64.00	64.25	61.70	63.05	3943271
2025-02-11	62.94	65.42	62.32	62.58	3732226
2025-02-12	61.00	62.29	60.26	61.12	4509963
2025-02-13	61.38	63.34	60.86	62.59	2922375
2025-02-14	63.34	64.20	62.40	63.94	2402290
2025-02-18	64.20	66.58	62.00	65.67	4612717
2025-02-19	68.15	70.78	66.28	66.36	5101300
2025-02-20	66.53	66.89	64.44	66.17	2668305
2025-02-21	66.58	66.59	62.95	64.85	3198503
2025-02-24	65.34	66.74	64.00	66.08	3442672
2025-02-25	65.96	67.20	64.71	64.83	4241501
2025-02-26	66.02	67.03	63.62	63.71	3924330
2025-02-27	63.17	63.24	60.84	61.19	4370046
2025-02-28	60.50	60.57	56.83	57.33	18717653
2025-03-03	56.23	56.56	52.66	52.87	7004025
2025-03-04	52.21	59.11	51.63	57.86	7480924
2025-03-05	58.27	59.09	56.24	58.65	3720852
2025-03-06	57.40	59.69	56.94	58.72	3005146
2025-03-07	58.53	63.66	58.24	61.63	6453179
2025-03-10	61.52	66.70	61.23	63.32	6346190
2025-03-11	63.32	64.27	59.71	60.83	3747406
2025-03-12	61.78	61.78	57.86	58.48	3645853
2025-03-13	58.20	59.88	57.63	58.01	2601658
2025-03-14	58.94	59.83	57.68	58.13	2073982
2025-03-17	58.69	64.47	58.69	63.80	4525827
2025-03-18	63.02	63.25	61.05	61.38	2859057
2025-03-19	60.62	63.58	60.50	62.31	3052384
2025-03-20	61.40	62.97	60.84	61.69	2076497
2025-03-21	61.25	62.88	60.58	61.54	5259820
2025-03-24	62.59	63.84	61.97	62.16	2127390
2025-03-25	62.05	64.40	60.93	62.77	2321494
2025-03-26	61.96	62.85	59.52	60.15	2450821
2025-03-27	60.14	62.65	59.94	60.71	1942059
2025-03-28	60.74	63.00	60.14	61.65	3418186
2025-03-31	61.10	62.14	59.06	62.05	3117051
2025-04-01	62.23	62.63	58.91	62.39	3068814
2025-04-02	61.73	63.70	61.46	62.52	2081824
2025-04-03	59.05	60.66	57.02	58.77	4312759
2025-04-04	56.76	57.81	53.52	57.27	4407420
2025-04-07	54.71	59.40	53.21	55.76	4120131
2025-04-08	56.29	57.38	48.38	49.52	6045076
2025-04-09	48.50	55.12	47.48	54.13	7734371
2025-04-10	52.51	52.59	48.42	49.56	4962341
2025-04-11	49.36	52.08	47.93	51.89	4266220
2025-04-14	52.59	54.94	52.10	54.55	2953776
2025-04-15	54.46	55.41	52.42	53.07	2550284
2025-04-16	52.45	54.00	50.83	51.75	2270183
2025-04-17	50.15	52.68	49.40	52.54	3144911
2025-04-21	51.94	52.07	50.44	51.62	2781583
2025-04-22	52.22	54.72	51.95	53.43	6313387
2025-04-23	47.36	50.69	44.88	45.07	23393671
2025-04-24	45.43	46.67	45.36	45.75	8139326
2025-04-25	45.51	47.33	44.83	46.83	4641281
2025-04-28	46.84	47.57	45.91	46.47	3693938
2025-04-29	46.64	48.30	45.84	47.71	4433061
2025-04-30	46.27	46.80	44.21	44.59	5685281
2025-05-01	44.74	45.42	43.80	44.55	5883064
2025-05-02	44.78	46.23	44.65	45.56	4097361
2025-05-05	45.50	45.62	44.12	44.42	4156051
2025-05-06	44.77	45.98	43.78	43.87	5876844
2025-05-07	43.56	44.32	43.09	43.73	4682562
2025-05-08	43.96	50.48	43.77	49.05	10304512
2025-05-09	49.29	51.18	48.83	50.78	6578328
2025-05-12	54.17	54.43	47.24	47.94	14879522
2025-05-13	45.27	47.19	43.93	45.63	18298764
2025-05-14	45.60	48.73	45.49	48.27	8374661
2025-05-15	47.33	50.29	46.57	49.73	6505196
2025-05-16	49.95	51.88	49.10	50.40	6249593
2025-05-19	48.87	49.30	47.75	48.78	5521337
2025-05-20	48.78	50.53	48.67	49.04	4367389
2025-05-21	48.35	48.48	46.94	47.29	5738648
2025-05-22	37.80	40.50	37.59	38.01	30803200
2025-05-23	37.77	39.98	37.60	39.64	10168324
2025-05-27	40.15	40.80	39.50	40.22	6167287
2025-05-28	40.09	40.12	38.94	38.96	4880720
2025-05-29	39.46	39.90	38.60	39.24	6359656
2025-05-30	38.99	41.81	38.15	41.39	9516472
2025-06-02	41.39	41.72	40.34	41.32	5034860
2025-06-03	40.88	43.86	40.39	43.75	6100362
2025-06-04	44.07	44.14	42.80	43.16	4167891
2025-06-05	43.13	43.17	41.06	41.30	7291671
2025-06-06	41.68	41.96	41.01	41.18	6994651
2025-06-09	41.75	44.40	41.52	43.26	6755719
2025-06-10	44.84	46.40	43.95	45.08	6139114
2025-06-11	45.67	46.24	45.03	45.28	3956323
2025-06-12	45.55	45.84	44.02	44.70	3755722
2025-06-13	44.34	46.94	44.10	45.60	6456416
2025-06-16	46.50	46.62	44.36	45.93	6310818
2025-06-17	36.13	36.31	33.01	34.92	34627890
2025-06-18	34.82	36.74	34.72	36.38	14579549
2025-06-20	36.45	37.39	35.69	35.85	13064894
2025-06-23	35.84	36.21	34.46	34.56	8131098
2025-06-24	34.76	38.56	34.35	38.38	11605437
2025-06-25	38.30	38.76	36.60	38.11	9841649
2025-06-26	40.50	43.27	40.00	43.00	15876782
2025-06-27	42.48	42.88	39.38	40.88	12193412
2025-06-30	39.91	40.77	38.36	39.65	11507080
2025-07-01	39.81	42.85	38.56	40.91	12436153
2025-07-02	40.90	42.59	40.75	40.97	6690177
2025-07-03	41.56	43.89	41.52	42.57	7032143
2025-07-07	41.85	42.77	40.95	42.46	5969914
2025-07-08	40.42	41.61	39.21	40.94	9639418
2025-07-09	39.79	43.34	39.76	42.85	10322888
2025-07-10	42.93	43.65	42.46	42.97	4880008
2025-07-11	42.55	42.88	41.09	41.86	4969799
2025-07-14	41.99	43.24	41.46	41.98	5653262
2025-07-15	41.10	42.37	39.76	40.25	7465315
2025-07-16	40.58	40.67	38.82	39.03	6633178
2025-07-17	39.17	39.88	38.56	38.74	6687613
2025-07-18	39.09	39.89	38.66	39.58	6584390
2025-07-21	39.83	40.88	39.13	39.66	8711902
2025-07-22	40.17	43.25	39.97	42.50	18220052
2025-07-23	40.03	40.30	35.90	36.48	28643358
2025-07-24	36.65	37.27	35.03	35.52	10703845
2025-07-25	35.66	35.82	34.96	35.41	9321595
2025-07-28	35.79	35.95	34.52	34.95	6579580
2025-07-29	34.84	34.92	33.42	33.48	7021454
2025-07-30	33.41	34.30	32.86	33.40	7748055
2025-07-31	33.10	33.32	31.98	32.36	7546901
2025-08-01	32.45	32.93	31.13	31.43	7597195
2025-08-04	31.52	32.12	31.20	31.69	5741118
2025-08-05	31.76	32.36	31.25	31.91	4593688
2025-08-06	31.69	31.88	29.89	30.11	8119875
2025-08-07	31.13	32.18	30.65	31.79	10498732
2025-08-08	32.08	32.54	31.58	32.44	8055144
2025-08-11	33.44	34.30	32.35	32.57	7807839
2025-08-12	32.87	33.70	32.18	33.56	6713716
2025-08-13	33.25	34.77	32.86	34.22	6994127
2025-08-14	33.24	33.49	31.30	32.22	10133790
2025-08-15	32.21	37.07	32.21	34.84	20906430
2025-08-18	36.15	37.39	35.64	35.77	13654596
2025-08-19	35.74	36.96	35.40	36.23	9284064
2025-08-20	36.00	36.79	35.50	35.68	5392399
2025-08-21	35.75	36.09	34.04	34.58	6432908
2025-08-22	35.07	38.45	34.80	38.18	10315325
2025-08-25	37.60	38.48	37.25	38.23	5366662
2025-08-26	38.50	39.57	37.84	37.96	7133042
2025-08-27	37.65	38.42	37.40	37.56	4556244
2025-08-28	38.09	38.23	37.16	37.58	3874595
2025-08-29	37.60	38.70	37.19	37.70	4036785
2025-09-02	36.46	37.30	35.91	36.98	5709315
2025-09-03	37.04	38.02	37.04	37.08	4386825
2025-09-04	37.08	37.08	35.56	36.52	5562154
2025-09-05	37.30	39.85	37.30	39.65	10718088
2025-09-08	39.58	39.64	37.95	38.81	7661590
2025-09-09	38.92	39.47	36.88	37.94	9337342
2025-09-10	38.49	39.18	36.87	37.12	5559754
2025-09-11	37.25	39.09	37.11	37.32	6648604
2025-09-12	37.54	38.40	37.22	37.63	6466132
2025-09-15	37.86	38.62	37.00	37.98	6694711
2025-09-16	38.31	39.50	37.50	38.99	7010990
2025-09-17	39.12	40.86	38.12	38.72	8156777
2025-09-18	39.60	39.60	37.45	38.44	8642534
2025-09-19	38.42	39.02	37.52	38.42	41411881

Explore More About ENPH

Coins representing dividend payouts and trends

ENPH Dividend History

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

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

ENPH Stock Split History

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

Graph showing historical stock prices and market trends

ENPH Historical Prices

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

Web Analytics