ENVA Historical Prices

Summary

Key Stock Metrics

57.46

(June 10, 2024)

52-Week Low

117.56

(February 6, 2025)

52-Week High

117.56

(February 6, 2025)

All-Time High

87.19

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-10-30	26.50	28.00	26.50	28.00	300
2014-10-31	28.34	28.47	28.34	28.47	300
2014-11-04	28.37	28.71	28.37	28.43	683
2014-11-05	28.77	29.71	28.75	29.71	1109
2014-11-06	30.18	30.18	30.18	30.18	110
2014-11-11	30.71	31.08	30.71	31.08	400
2014-11-12	31.35	31.70	30.29	30.51	173142
2014-11-13	31.57	32.10	28.89	29.53	80570
2014-11-14	26.85	27.28	24.68	25.12	683235
2014-11-17	25.62	26.25	24.05	24.27	472393
2014-11-18	24.27	24.67	23.54	23.99	545326
2014-11-19	23.89	24.28	23.10	23.69	1007217
2014-11-20	23.69	24.31	23.36	23.42	340822
2014-11-21	24.00	24.08	23.03	23.37	574253
2014-11-24	22.91	23.99	22.87	22.96	408087
2014-11-25	23.04	23.62	21.66	22.30	1021946
2014-11-26	22.37	23.49	22.00	22.86	521372
2014-11-28	23.35	23.63	22.05	22.99	291548
2014-12-01	22.92	23.39	22.39	22.70	491010
2014-12-02	22.80	23.34	22.28	22.85	507096
2014-12-03	22.79	23.57	21.50	22.17	616923
2014-12-04	22.17	22.43	21.67	21.96	486938
2014-12-05	21.85	22.51	21.76	22.23	827120
2014-12-08	22.23	22.91	21.94	22.10	418611
2014-12-09	21.95	22.54	21.70	22.08	346908
2014-12-10	22.00	22.56	21.80	21.97	233861
2014-12-11	22.18	23.19	22.05	22.40	201936
2014-12-12	21.73	23.55	21.73	23.04	460628
2014-12-15	23.08	23.26	22.20	22.67	254362
2014-12-16	22.70	22.97	21.77	21.85	330580
2014-12-17	21.96	22.21	21.66	22.00	201511
2014-12-18	22.32	22.41	21.71	22.11	222857
2014-12-19	22.04	22.21	21.71	21.96	719583
2014-12-22	21.92	22.00	21.43	21.82	154010
2014-12-23	21.94	22.03	21.73	21.89	164737
2014-12-24	21.87	22.06	21.80	21.85	45551
2014-12-26	21.97	22.13	21.84	21.89	78746
2014-12-29	22.00	22.07	21.82	21.93	133760
2014-12-30	21.92	22.36	21.85	22.22	174382
2014-12-31	22.22	22.44	22.08	22.26	82706
2015-01-02	22.31	23.16	22.23	22.82	126085
2015-01-05	22.74	23.00	22.41	22.43	137392
2015-01-06	22.43	22.63	20.17	21.25	341566
2015-01-07	21.46	21.63	20.86	21.41	175513
2015-01-08	21.51	21.77	21.19	21.51	101344
2015-01-09	21.45	21.45	20.91	20.93	82343
2015-01-12	20.94	21.00	19.54	19.89	304317
2015-01-13	19.99	20.56	19.80	20.10	263543
2015-01-14	19.94	20.84	19.75	20.19	240300
2015-01-15	20.18	20.67	19.93	20.20	93796
2015-01-16	20.08	21.12	19.99	20.56	136255
2015-01-20	20.56	20.81	19.90	20.21	168017
2015-01-21	20.10	20.28	18.97	19.17	268546
2015-01-22	19.31	19.73	19.08	19.41	238881
2015-01-23	19.44	19.87	19.29	19.74	226599
2015-01-26	19.65	20.30	19.59	20.15	194676
2015-01-27	20.00	20.18	19.79	19.92	132618
2015-01-28	20.00	20.00	18.37	19.00	399227
2015-01-29	18.96	19.54	18.75	19.07	296487
2015-01-30	19.00	19.35	18.62	19.25	284810
2015-02-02	19.33	20.11	19.17	20.05	531276
2015-02-03	20.00	20.93	19.99	20.56	484808
2015-02-04	22.86	22.92	21.86	22.14	916347
2015-02-05	22.26	22.33	22.09	22.20	387480
2015-02-06	22.27	22.54	21.79	21.87	673635
2015-02-09	21.74	22.00	21.42	21.81	266438
2015-02-10	21.88	22.12	21.69	21.99	126456
2015-02-11	21.91	22.33	21.90	21.99	247560
2015-02-12	22.07	22.22	21.87	21.95	204589
2015-02-13	22.00	22.34	21.87	22.30	271991
2015-02-17	22.30	22.33	22.11	22.16	154820
2015-02-18	22.23	22.33	22.17	22.21	162212
2015-02-19	22.19	23.18	22.10	22.89	329620
2015-02-20	22.91	23.30	22.77	23.25	140336
2015-02-23	23.25	23.29	22.88	23.29	116888
2015-02-24	23.32	23.45	22.94	23.06	130038
2015-02-25	23.01	23.37	22.78	23.34	73626
2015-02-26	23.35	23.50	23.03	23.08	64961
2015-02-27	23.16	23.32	22.88	23.09	171463
2015-03-02	22.98	23.26	22.87	23.18	219327
2015-03-03	23.12	23.87	23.00	23.73	369592
2015-03-04	23.68	24.05	23.38	23.49	223936
2015-03-05	23.50	23.66	23.41	23.63	45590
2015-03-06	23.50	23.82	23.29	23.34	126656
2015-03-09	23.34	23.40	22.63	22.95	184282
2015-03-10	22.79	23.06	22.59	22.80	172942
2015-03-11	22.61	22.96	22.25	22.90	210119
2015-03-12	23.00	23.00	22.78	22.99	112665
2015-03-13	23.03	23.15	22.90	23.00	132936
2015-03-16	23.03	23.03	22.85	22.99	159142
2015-03-17	22.86	23.06	22.67	22.99	196514
2015-03-18	22.90	23.28	22.86	23.24	129645
2015-03-19	23.21	23.35	23.11	23.14	115647
2015-03-20	23.25	23.78	23.14	23.67	274100
2015-03-23	23.70	24.60	23.70	24.47	153584
2015-03-24	24.45	24.65	24.33	24.49	111076
2015-03-25	24.43	24.51	23.73	23.80	148583
2015-03-26	23.58	23.58	19.16	19.52	1843087
2015-03-27	19.45	19.69	18.70	19.16	400558
2015-03-30	19.24	19.80	18.93	19.77	153887
2015-03-31	19.69	19.79	19.18	19.69	148880
2015-04-01	19.61	20.34	19.52	20.28	208301
2015-04-02	20.26	20.92	20.26	20.82	274992
2015-04-06	20.72	20.78	20.10	20.40	135300
2015-04-07	20.37	20.62	20.26	20.54	105513
2015-04-08	20.58	20.78	20.17	20.46	183730
2015-04-09	20.43	20.77	19.99	20.24	104759
2015-04-10	20.33	20.57	20.18	20.24	58074
2015-04-13	20.27	20.39	19.44	19.68	140135
2015-04-14	19.70	19.74	19.06	19.14	167254
2015-04-15	19.17	20.48	19.16	20.25	205721
2015-04-16	20.25	20.69	19.88	20.01	150929
2015-04-17	19.82	19.89	18.61	18.64	339025
2015-04-20	18.73	20.55	18.65	19.94	270952
2015-04-21	20.04	20.22	18.88	19.23	166143
2015-04-22	19.18	19.64	18.99	19.54	73682
2015-04-23	19.52	19.84	19.25	19.66	44322
2015-04-24	19.61	19.88	19.15	19.33	57067
2015-04-27	19.45	19.66	19.03	19.23	80727
2015-04-28	19.20	19.39	18.86	19.00	153672
2015-04-29	18.91	19.08	18.65	18.75	133218
2015-04-30	18.75	19.34	18.50	18.51	144811
2015-05-01	18.48	19.01	18.48	18.74	91695
2015-05-04	18.85	19.00	18.80	18.87	75396
2015-05-05	18.93	19.08	18.45	18.91	134767
2015-05-06	18.92	19.35	18.84	19.20	391757
2015-05-07	19.11	20.45	19.01	20.06	409650
2015-05-08	20.31	20.31	18.99	19.00	233460
2015-05-11	19.04	19.80	18.94	19.54	260880
2015-05-12	19.48	19.72	19.19	19.20	158155
2015-05-13	19.22	19.67	19.06	19.52	111205
2015-05-14	19.71	20.37	19.71	19.99	194170
2015-05-15	20.02	20.32	19.89	19.97	266564
2015-05-18	20.00	20.28	19.49	19.56	179043
2015-05-19	19.58	19.84	19.21	19.56	134638
2015-05-20	19.64	19.78	19.27	19.38	112624
2015-05-21	19.31	19.56	19.30	19.48	77631
2015-05-22	19.45	20.28	19.36	20.16	181763
2015-05-26	20.07	20.26	19.23	19.43	114103
2015-05-27	19.41	19.81	19.36	19.75	132824
2015-05-28	19.65	19.82	18.72	19.50	731942
2015-05-29	19.80	20.29	19.29	19.50	245236
2015-06-01	19.50	20.10	19.17	19.60	208201
2015-06-02	19.61	19.68	19.18	19.32	227380
2015-06-03	19.38	19.47	19.12	19.21	208986
2015-06-04	19.13	19.44	18.91	19.05	189093
2015-06-05	19.10	19.60	18.96	19.42	136085
2015-06-08	19.34	19.34	18.91	19.00	325010
2015-06-09	19.02	19.20	18.64	18.66	184290
2015-06-10	18.80	19.42	18.80	19.28	186834
2015-06-11	19.29	19.45	18.88	18.99	364574
2015-06-12	18.71	19.29	18.57	18.85	173288
2015-06-15	18.63	19.31	18.55	19.27	120334
2015-06-16	19.18	19.34	18.75	18.79	143495
2015-06-17	18.85	19.18	18.70	18.96	197252
2015-06-18	19.01	19.01	18.62	18.83	120836
2015-06-19	18.90	19.10	18.66	19.04	175863
2015-06-22	19.20	19.65	19.20	19.57	294844
2015-06-23	19.57	20.14	19.49	19.93	157656
2015-06-24	19.80	20.06	19.72	19.78	451631
2015-06-25	19.81	19.81	18.81	19.50	559507
2015-06-26	19.51	19.66	19.16	19.37	660052
2015-06-29	19.21	19.31	18.76	18.82	331801
2015-06-30	19.02	19.02	18.64	18.68	149998
2015-07-01	18.67	19.13	18.14	18.99	267666
2015-07-02	19.04	19.04	17.99	18.28	168430
2015-07-06	18.15	18.66	17.90	17.98	190484
2015-07-07	17.95	18.29	17.64	18.05	153249
2015-07-08	17.83	18.31	17.55	18.13	230863
2015-07-09	18.27	18.49	18.09	18.23	148330
2015-07-10	18.38	18.80	18.30	18.78	80723
2015-07-13	18.86	19.08	18.86	19.04	121916
2015-07-14	19.05	19.48	19.00	19.17	102142
2015-07-15	19.12	19.27	19.01	19.22	65946
2015-07-16	19.32	19.66	19.19	19.57	99722
2015-07-17	19.60	19.64	19.19	19.59	153889
2015-07-20	19.63	19.63	19.29	19.45	92040
2015-07-21	19.38	19.91	19.32	19.38	64485
2015-07-22	19.27	19.50	19.15	19.20	92061
2015-07-23	19.22	19.22	18.23	18.48	190432
2015-07-24	18.41	18.41	17.80	18.15	131342
2015-07-27	18.04	18.05	17.60	18.00	137831
2015-07-28	18.00	18.50	17.67	18.36	150655
2015-07-29	18.33	18.95	18.30	18.53	109803
2015-07-30	18.38	18.50	17.86	18.13	147593
2015-07-31	18.10	18.41	17.97	18.08	121066
2015-08-03	18.02	18.17	17.11	17.23	253357
2015-08-04	17.20	17.67	17.11	17.11	312563
2015-08-05	15.55	16.43	12.67	13.11	1090400
2015-08-06	13.00	13.23	12.22	13.10	454793
2015-08-07	13.39	13.90	13.02	13.28	270896
2015-08-10	13.36	13.58	12.92	13.39	247373
2015-08-11	12.87	12.98	11.36	11.72	835373
2015-08-12	11.54	12.25	11.35	12.22	400512
2015-08-13	12.21	12.35	11.80	12.05	569790
2015-08-14	12.01	12.13	11.90	12.11	134336
2015-08-17	12.08	12.19	11.95	12.10	312100
2015-08-18	12.38	12.80	12.28	12.32	160811
2015-08-19	12.40	12.55	11.87	12.08	156333
2015-08-20	12.09	12.28	11.90	12.06	251042
2015-08-21	11.60	12.05	11.40	11.62	359507
2015-08-24	10.93	11.59	10.93	11.09	198902
2015-08-25	11.54	11.54	10.76	10.81	323722
2015-08-26	11.12	11.68	10.87	11.62	597691
2015-08-27	11.78	12.53	11.54	12.37	497786
2015-08-28	12.34	13.27	12.29	12.95	404095
2015-08-31	12.81	13.06	12.69	13.00	127991
2015-09-01	12.70	12.98	12.29	12.35	192729
2015-09-02	12.50	12.53	12.22	12.46	294326
2015-09-03	12.47	12.55	12.26	12.35	172873
2015-09-04	12.16	12.50	12.10	12.46	152586
2015-09-08	12.59	12.75	12.33	12.68	217034
2015-09-09	12.82	13.10	12.55	13.01	266864
2015-09-10	12.91	13.04	12.62	12.89	254676
2015-09-11	12.71	12.71	11.14	11.44	480667
2015-09-14	11.55	11.67	11.11	11.51	147660
2015-09-15	11.59	11.79	11.35	11.75	217737
2015-09-16	11.76	12.07	11.68	11.90	99632
2015-09-17	11.82	12.22	11.77	11.90	137711
2015-09-18	11.69	11.69	11.21	11.38	372044
2015-09-21	11.47	11.87	11.20	11.55	299421
2015-09-22	11.39	11.45	11.21	11.27	286920
2015-09-23	11.30	11.30	10.86	10.88	184596
2015-09-24	10.90	10.98	10.77	10.95	244225
2015-09-25	11.11	11.11	10.59	10.80	248404
2015-09-28	10.67	10.67	10.17	10.19	116644
2015-09-29	10.26	10.30	10.03	10.22	148628
2015-09-30	10.31	10.31	9.75	10.22	167838
2015-10-01	10.21	10.37	10.02	10.17	187572
2015-10-02	10.04	10.65	9.86	10.61	249275
2015-10-05	10.68	10.90	10.62	10.80	394055
2015-10-06	10.80	11.24	10.77	11.00	630556
2015-10-07	11.10	12.00	11.06	11.67	838336
2015-10-08	11.67	13.21	11.67	12.93	508680
2015-10-09	12.93	12.99	12.12	12.22	418505
2015-10-12	12.20	12.63	12.12	12.44	206085
2015-10-13	12.33	12.58	12.31	12.49	187300
2015-10-14	12.44	12.74	12.40	12.61	171569
2015-10-15	12.66	13.16	12.49	13.11	149645
2015-10-16	13.13	13.28	12.74	13.23	103914
2015-10-19	13.03	13.66	13.03	13.37	237811
2015-10-20	13.31	13.49	12.81	12.95	200163
2015-10-21	12.98	13.02	12.57	12.77	147085
2015-10-22	12.89	13.37	12.53	12.66	145255
2015-10-23	12.77	13.14	12.59	12.84	156461
2015-10-26	12.85	13.14	12.62	12.98	116289
2015-10-27	12.92	12.92	12.04	12.46	237731
2015-10-28	12.51	13.33	12.40	13.10	231485
2015-10-29	13.01	13.33	12.75	12.99	194739
2015-10-30	13.03	13.14	12.81	13.00	190189
2015-11-02	13.02	13.53	13.00	13.16	142859
2015-11-03	13.09	13.33	12.89	12.92	138228
2015-11-04	12.93	13.08	12.66	12.74	262334
2015-11-05	12.51	12.51	8.73	8.79	1652973
2015-11-06	8.75	9.14	8.75	9.04	637725
2015-11-09	9.01	9.08	8.86	8.92	276523
2015-11-10	8.88	9.04	8.72	8.77	229731
2015-11-11	8.85	8.87	8.48	8.77	182410
2015-11-12	8.69	8.77	8.39	8.44	216080
2015-11-13	8.40	8.40	8.01	8.04	307369
2015-11-16	7.98	8.05	7.78	7.99	191931
2015-11-17	7.95	8.05	7.72	7.75	237080
2015-11-18	7.83	7.91	7.70	7.76	243498
2015-11-19	7.80	7.84	7.69	7.70	296055
2015-11-20	7.68	7.78	7.35	7.37	234450
2015-11-23	7.39	7.55	7.34	7.39	173917
2015-11-24	7.59	7.72	7.48	7.48	334937
2015-11-25	7.45	7.59	7.39	7.50	275481
2015-11-27	7.55	7.55	7.47	7.50	90610
2015-11-30	7.49	7.58	7.47	7.52	283387
2015-12-01	7.58	7.70	7.50	7.64	258039
2015-12-02	7.61	7.81	7.29	7.32	172998
2015-12-03	7.35	7.38	6.91	6.99	524949
2015-12-04	6.99	7.06	6.73	6.79	408139
2015-12-07	6.75	6.81	6.17	6.31	607745
2015-12-08	6.28	6.57	6.21	6.40	469619
2015-12-09	6.38	6.71	6.34	6.45	298679
2015-12-10	6.44	6.68	6.39	6.63	429194
2015-12-11	6.54	6.55	6.21	6.34	287860
2015-12-14	6.31	6.31	6.03	6.10	489315
2015-12-15	6.18	6.38	6.12	6.20	513338
2015-12-16	6.24	6.45	6.15	6.39	406992
2015-12-17	6.43	6.51	6.06	6.10	568824
2015-12-18	6.07	6.11	5.99	6.00	2255163
2015-12-21	6.22	6.42	6.07	6.40	839788
2015-12-22	6.40	6.57	6.34	6.54	467892
2015-12-23	6.65	6.75	6.52	6.68	428196
2015-12-24	6.68	6.81	6.66	6.79	169498
2015-12-28	6.71	6.86	6.55	6.70	233096
2015-12-29	6.76	6.80	6.47	6.69	200397
2015-12-30	6.65	6.71	6.38	6.66	217130
2015-12-31	6.60	6.70	6.55	6.61	217754
2016-01-04	6.48	6.72	6.40	6.60	355917
2016-01-05	6.61	6.70	6.27	6.44	503909
2016-01-06	6.30	6.46	6.19	6.36	238580
2016-01-07	6.22	6.25	5.92	5.96	338286
2016-01-08	6.00	6.12	5.77	5.80	798628
2016-01-11	5.81	5.85	5.58	5.63	282148
2016-01-12	5.64	5.81	5.59	5.76	630905
2016-01-13	5.78	5.83	5.30	5.58	709724
2016-01-14	5.62	5.72	5.39	5.60	418732
2016-01-15	5.34	6.85	4.64	5.35	1141856
2016-01-19	5.40	5.42	4.92	4.97	449568
2016-01-20	4.85	5.30	4.65	5.22	413757
2016-01-21	5.21	5.66	5.18	5.56	272971
2016-01-22	5.68	5.95	5.52	5.71	289559
2016-01-25	5.64	5.73	5.19	5.20	240349
2016-01-26	5.25	5.98	5.19	5.96	218195
2016-01-27	5.89	6.02	5.56	5.60	209362
2016-01-28	5.68	5.68	5.44	5.48	118272
2016-01-29	5.49	5.84	5.47	5.57	314128
2016-02-01	5.49	5.59	5.28	5.47	184815
2016-02-02	5.38	5.41	5.05	5.22	207031
2016-02-03	5.28	5.54	5.02	5.48	185000
2016-02-04	5.50	5.71	5.35	5.46	227351
2016-02-05	5.80	6.86	5.56	6.47	727560
2016-02-08	6.33	6.45	5.67	6.18	277929
2016-02-09	6.00	6.14	5.66	5.80	187136
2016-02-10	5.84	5.87	5.60	5.64	170250
2016-02-11	5.51	5.68	5.30	5.50	217953
2016-02-12	5.58	6.04	5.58	5.98	227945
2016-02-16	6.07	6.30	6.05	6.12	160495
2016-02-17	6.15	6.50	6.15	6.25	176114
2016-02-18	6.24	6.58	6.13	6.57	145090
2016-02-19	6.50	6.50	6.19	6.40	149365
2016-02-22	6.45	6.55	6.26	6.29	102189
2016-02-23	6.20	6.31	5.71	5.73	86028
2016-02-24	5.63	5.97	5.56	5.92	130177
2016-02-25	5.98	5.99	5.55	5.64	151331
2016-02-26	5.77	5.82	5.50	5.54	306763
2016-02-29	5.55	6.09	5.54	5.78	245744
2016-03-01	5.80	6.03	5.67	5.94	108285
2016-03-02	5.94	6.28	5.94	6.17	177038
2016-03-03	6.17	6.56	6.11	6.53	182137
2016-03-04	6.52	6.61	6.34	6.45	153537
2016-03-07	6.39	6.80	6.31	6.63	203385
2016-03-08	6.57	6.57	6.08	6.30	148671
2016-03-09	6.35	6.37	6.10	6.21	158234
2016-03-10	6.22	6.26	5.88	6.04	101494
2016-03-11	6.13	6.35	6.08	6.31	151682
2016-03-14	6.23	6.40	6.15	6.17	28448
2016-03-15	6.18	6.18	5.90	6.06	118841
2016-03-16	5.99	6.24	5.92	6.06	99877
2016-03-17	6.08	6.50	6.02	6.32	248153
2016-03-18	6.36	6.78	6.23	6.66	651774
2016-03-21	6.67	7.13	6.67	6.91	218321
2016-03-22	6.75	6.87	6.64	6.71	107931
2016-03-23	6.67	6.67	6.03	6.10	118278
2016-03-24	5.98	6.23	5.88	6.23	82421
2016-03-28	6.21	6.22	5.90	6.04	123203
2016-03-29	5.93	6.18	5.73	6.15	244020
2016-03-30	6.24	6.45	6.12	6.20	179741
2016-03-31	6.20	6.36	6.08	6.31	106690
2016-04-01	6.30	6.30	5.92	6.04	126713
2016-04-04	6.00	6.02	5.64	5.69	142954
2016-04-05	5.60	5.70	5.50	5.53	248257
2016-04-06	5.52	5.81	5.43	5.80	135681
2016-04-07	5.73	5.87	5.70	5.78	794270
2016-04-08	5.90	6.10	5.60	5.75	139509
2016-04-11	5.78	5.91	5.61	5.77	120425
2016-04-12	5.79	5.92	5.64	5.68	200781
2016-04-13	5.70	6.22	5.70	6.17	170777
2016-04-14	6.21	6.24	6.04	6.05	112600
2016-04-15	6.03	6.19	5.98	6.10	87987
2016-04-18	6.05	6.19	5.98	6.15	129650
2016-04-19	6.18	6.26	6.02	6.18	110828
2016-04-20	6.18	6.40	6.18	6.32	81172
2016-04-21	6.29	6.39	6.21	6.28	132028
2016-04-22	6.28	6.50	6.28	6.48	125923
2016-04-25	6.43	6.46	6.13	6.36	209402
2016-04-26	6.37	6.83	6.26	6.77	134653
2016-04-27	6.73	7.30	6.65	6.96	274068
2016-04-28	6.83	7.31	6.83	7.27	230759
2016-04-29	7.72	9.54	7.59	8.81	743198
2016-05-02	8.80	8.84	8.24	8.36	249901
2016-05-03	8.25	8.25	7.77	8.15	147587
2016-05-04	8.12	8.31	7.99	8.22	159524
2016-05-05	8.33	8.33	7.83	8.02	103338
2016-05-06	8.02	8.18	7.93	8.18	234458
2016-05-09	8.21	8.59	8.00	8.08	215076
2016-05-10	8.17	8.46	8.15	8.33	144639
2016-05-11	8.19	8.19	7.70	7.72	196797
2016-05-12	7.76	7.99	7.25	7.34	278683
2016-05-13	7.32	7.60	7.12	7.23	305972
2016-05-16	7.36	7.49	7.02	7.04	280087
2016-05-17	7.07	7.34	7.04	7.15	223989
2016-05-18	7.07	7.17	7.01	7.08	214272
2016-05-19	7.01	7.13	6.92	6.95	352447
2016-05-20	7.01	7.59	7.01	7.59	279054
2016-05-23	7.58	7.70	7.31	7.50	226788
2016-05-24	7.57	7.64	7.48	7.56	182509
2016-05-25	7.60	7.77	7.54	7.72	225378
2016-05-26	7.63	7.72	7.28	7.32	283448
2016-05-27	7.32	7.55	7.32	7.50	185177
2016-05-31	7.30	7.43	7.24	7.28	650874
2016-06-01	7.20	7.38	6.92	7.24	479138
2016-06-02	7.15	7.23	6.92	7.05	251208
2016-06-03	7.13	7.42	6.94	7.38	281886
2016-06-06	7.32	8.02	7.17	8.00	430570
2016-06-07	7.27	7.73	7.26	7.51	346365
2016-06-08	7.59	7.75	7.54	7.73	283184
2016-06-09	7.68	7.68	7.48	7.54	217446
2016-06-10	7.48	7.57	7.47	7.52	173684
2016-06-13	7.48	7.74	7.46	7.51	174678
2016-06-14	7.50	7.53	7.03	7.15	325176
2016-06-15	7.10	7.42	7.00	7.03	151263
2016-06-16	7.00	7.19	6.91	7.16	166665
2016-06-17	7.18	7.57	7.12	7.23	238937
2016-06-20	7.16	7.30	7.02	7.18	185204
2016-06-21	7.19	7.26	6.94	7.20	197685
2016-06-22	7.17	7.37	6.98	7.03	124928
2016-06-23	7.33	7.42	7.19	7.38	143063
2016-06-24	7.15	7.23	6.87	7.17	988744
2016-06-27	6.97	7.29	6.63	6.94	376240
2016-06-28	6.89	7.09	6.72	6.78	258334
2016-06-29	6.92	7.20	6.75	7.19	155334
2016-06-30	7.14	7.37	6.94	7.36	433202
2016-07-01	7.37	7.50	7.28	7.39	150871
2016-07-05	7.23	7.29	6.47	6.72	253939
2016-07-06	6.67	6.88	6.53	6.62	256391
2016-07-07	6.63	6.90	6.53	6.76	204021
2016-07-08	6.84	7.39	6.84	7.25	223852
2016-07-11	7.28	7.43	7.22	7.43	247648
2016-07-12	7.52	8.23	7.50	7.97	340157
2016-07-13	8.01	8.14	7.79	8.13	252668
2016-07-14	8.20	8.37	8.15	8.26	259695
2016-07-15	8.34	8.44	8.01	8.40	135192
2016-07-18	8.32	8.45	8.05	8.25	177223
2016-07-19	8.19	8.41	8.06	8.33	185222
2016-07-20	8.34	8.35	8.08	8.19	137853
2016-07-21	8.15	8.38	8.15	8.16	85612
2016-07-22	8.15	8.33	8.02	8.25	92161
2016-07-25	8.19	8.21	7.78	7.98	111880
2016-07-26	7.99	8.10	7.85	8.03	61661
2016-07-27	8.06	8.31	8.04	8.27	108231
2016-07-28	8.27	8.39	7.77	7.86	244948
2016-07-29	8.65	9.17	8.60	9.09	830582
2016-08-01	9.07	9.44	9.00	9.10	459756
2016-08-02	9.14	9.26	8.85	9.02	181355
2016-08-03	9.01	9.28	8.92	9.24	173232
2016-08-04	9.28	9.38	9.03	9.11	132702
2016-08-05	9.19	9.34	9.05	9.15	205299
2016-08-08	9.25	9.69	9.25	9.51	136030
2016-08-09	9.51	9.67	9.20	9.27	111427
2016-08-10	9.30	9.37	9.03	9.20	133878
2016-08-11	9.25	9.44	9.04	9.37	92349
2016-08-12	9.40	9.45	9.02	9.26	86032
2016-08-15	9.33	9.48	9.26	9.28	80799
2016-08-16	9.26	9.48	9.26	9.39	76230
2016-08-17	9.35	9.47	9.22	9.43	255499
2016-08-18	9.40	9.46	9.19	9.29	59668
2016-08-19	9.24	9.24	9.05	9.20	49144
2016-08-22	9.12	9.48	9.05	9.39	246252
2016-08-23	9.44	9.63	9.40	9.42	85439
2016-08-24	9.43	9.49	9.05	9.21	88594
2016-08-25	9.20	9.37	9.11	9.37	78450
2016-08-26	9.39	9.46	9.09	9.23	140694
2016-08-29	9.22	9.66	9.16	9.64	145563
2016-08-30	9.55	9.75	9.50	9.60	85261
2016-08-31	9.61	9.74	9.54	9.59	114147
2016-09-01	10.18	10.44	9.90	10.16	226973
2016-09-02	10.23	10.34	10.03	10.33	139471
2016-09-06	10.25	10.30	9.43	9.66	284303
2016-09-07	9.67	9.72	9.36	9.53	186309
2016-09-08	9.53	9.56	9.29	9.39	131085
2016-09-09	9.26	9.37	8.93	8.96	134941
2016-09-12	8.84	9.09	8.80	9.06	158320
2016-09-13	9.19	9.27	8.99	9.17	206080
2016-09-14	9.14	9.20	8.85	9.09	198986
2016-09-15	9.10	9.35	8.94	9.28	136505
2016-09-16	9.26	9.36	9.06	9.10	618465
2016-09-19	9.22	9.66	9.13	9.59	210267
2016-09-20	9.67	9.67	9.28	9.53	144169
2016-09-21	9.58	9.67	9.36	9.53	128428
2016-09-22	9.61	9.81	9.54	9.72	246069
2016-09-23	9.69	9.82	9.58	9.59	166794
2016-09-26	9.48	9.57	9.34	9.43	90322
2016-09-27	9.41	9.65	9.35	9.58	122602
2016-09-28	9.57	9.85	9.51	9.79	121379
2016-09-29	9.84	10.02	9.58	9.59	157673
2016-09-30	9.70	9.82	9.60	9.68	141818
2016-10-03	9.62	9.89	9.43	9.59	115604
2016-10-04	9.64	9.75	9.47	9.49	93429
2016-10-05	9.53	9.63	9.44	9.58	102402
2016-10-06	9.54	9.70	9.21	9.40	211167
2016-10-07	9.40	9.48	9.23	9.33	130067
2016-10-10	9.35	9.65	9.30	9.40	84543
2016-10-11	9.45	9.45	9.15	9.35	158909
2016-10-12	9.35	9.50	9.10	9.25	154599
2016-10-13	9.25	9.25	9.00	9.05	67619
2016-10-14	9.05	9.25	8.78	8.85	94797
2016-10-17	8.80	8.95	8.70	8.95	143447
2016-10-18	9.15	9.15	8.68	8.85	150669
2016-10-19	8.85	9.30	8.85	9.20	142203
2016-10-20	9.30	9.55	9.30	9.35	105778
2016-10-21	9.15	9.35	9.05	9.15	89809
2016-10-24	9.25	9.30	8.90	9.20	103262
2016-10-25	9.20	9.35	9.05	9.15	180119
2016-10-26	9.05	9.25	8.85	8.90	68988
2016-10-27	8.90	9.15	8.90	9.10	284750
2016-10-28	9.15	9.45	8.90	9.45	842988
2016-10-31	9.45	9.83	9.25	9.40	176390
2016-11-01	9.30	9.40	9.05	9.20	151953
2016-11-02	9.25	9.25	8.80	8.85	225362
2016-11-03	9.05	9.05	8.80	8.85	117824
2016-11-04	8.95	8.98	8.75	8.80	113332
2016-11-07	8.95	9.10	8.80	8.90	530736
2016-11-08	8.95	8.95	8.80	8.80	223954
2016-11-09	9.35	9.90	9.13	9.20	847494
2016-11-10	9.45	10.10	9.30	9.65	1275360
2016-11-11	9.75	10.30	9.75	9.95	1430955
2016-11-14	10.20	11.55	10.20	11.50	838626
2016-11-15	11.25	11.85	10.91	11.60	475317
2016-11-16	11.55	11.70	11.50	11.55	471204
2016-11-17	11.75	11.83	11.55	11.60	363252
2016-11-18	11.60	11.75	11.40	11.60	313900
2016-11-21	11.60	11.90	11.55	11.75	301604
2016-11-22	11.85	12.10	11.75	11.90	328096
2016-11-23	11.90	12.05	11.80	11.90	304694
2016-11-25	11.95	12.05	11.65	11.85	189989
2016-11-28	11.80	11.90	11.70	11.80	190527
2016-11-29	11.75	11.85	11.50	11.60	389662
2016-11-30	11.75	11.85	11.60	11.65	294517
2016-12-01	11.75	11.80	11.50	11.60	380572
2016-12-02	11.50	11.60	11.40	11.55	262946
2016-12-05	11.50	11.85	11.35	11.60	345332
2016-12-06	11.75	12.05	11.65	12.00	790607
2016-12-07	12.00	12.95	11.95	12.75	403625
2016-12-08	12.85	13.90	12.85	13.60	424278
2016-12-09	13.45	13.75	13.20	13.55	341356
2016-12-12	13.60	13.65	12.70	12.75	256582
2016-12-13	13.00	13.30	12.65	12.65	353865
2016-12-14	12.70	12.90	12.38	12.60	306129
2016-12-15	12.60	12.90	12.45	12.50	255511
2016-12-16	12.50	12.75	12.10	12.50	835149
2016-12-19	12.25	12.45	12.00	12.05	275227
2016-12-20	12.15	12.75	12.15	12.70	279618
2016-12-21	12.70	12.85	12.65	12.65	204347
2016-12-22	12.65	13.08	12.50	12.75	183680
2016-12-23	12.80	13.15	12.70	12.85	176558
2016-12-27	12.95	13.10	12.80	12.90	195692
2016-12-28	12.95	13.05	12.60	12.80	146164
2016-12-29	12.85	12.95	12.50	12.70	121546
2016-12-30	12.65	12.80	12.55	12.55	99375
2017-01-03	12.75	13.25	12.55	13.25	298229
2017-01-04	13.25	13.85	13.10	13.85	370514
2017-01-05	13.75	13.90	13.55	13.75	273344
2017-01-06	13.70	13.85	13.60	13.80	303782
2017-01-09	13.80	14.05	13.58	13.65	484465
2017-01-10	13.70	13.85	13.30	13.85	205728
2017-01-11	13.90	13.90	13.65	13.80	217485
2017-01-12	13.95	14.05	13.65	13.90	364107
2017-01-13	14.00	14.40	13.95	14.35	233475
2017-01-17	14.20	14.25	13.70	13.80	402732
2017-01-18	13.85	14.00	13.65	13.95	208000
2017-01-19	13.90	13.95	13.75	13.90	150035
2017-01-20	13.85	14.00	13.80	14.00	243791
2017-01-23	14.00	14.28	13.80	13.90	308624
2017-01-24	13.95	14.25	13.95	13.95	303231
2017-01-25	14.15	14.45	14.00	14.25	115804
2017-01-26	14.30	14.65	13.90	13.90	210536
2017-01-27	13.85	14.20	13.77	13.95	294715
2017-01-30	13.90	14.05	13.70	13.90	300929
2017-01-31	13.90	14.25	13.73	14.10	408761
2017-02-01	14.20	14.40	13.80	14.10	234674
2017-02-02	14.10	14.10	13.80	13.95	257011
2017-02-03	13.85	15.40	13.40	15.05	700228
2017-02-06	15.05	15.28	14.05	14.30	450125
2017-02-07	14.45	14.55	14.08	14.45	407122
2017-02-08	14.40	14.40	14.00	14.10	301151
2017-02-09	14.10	14.45	13.95	14.35	495735
2017-02-10	14.35	14.85	14.30	14.75	290691
2017-02-13	14.75	15.00	14.65	14.75	401904
2017-02-14	14.65	14.98	14.55	14.80	402382
2017-02-15	14.85	14.90	14.65	14.85	250558
2017-02-16	14.80	14.85	14.60	14.80	366089
2017-02-17	14.70	14.90	14.60	14.80	205081
2017-02-21	14.80	14.95	14.55	14.70	174201
2017-02-22	14.65	14.80	14.60	14.75	131729
2017-02-23	14.70	14.85	14.55	14.80	228344
2017-02-24	14.65	14.80	14.55	14.60	132683
2017-02-27	14.60	14.78	14.60	14.60	376737
2017-02-28	14.60	14.68	14.10	14.35	358283
2017-03-01	14.60	14.65	14.05	14.20	313396
2017-03-02	14.20	14.25	13.95	14.00	204041
2017-03-03	13.95	14.20	13.65	13.80	384795
2017-03-06	13.65	13.75	13.45	13.50	198367
2017-03-07	13.50	13.75	13.35	13.55	185177
2017-03-08	13.65	13.80	13.50	13.50	305407
2017-03-09	13.55	13.65	13.45	13.55	268307
2017-03-10	14.15	14.20	13.50	13.55	446267
2017-03-13	13.50	13.75	13.45	13.50	340906
2017-03-14	13.40	14.30	13.40	14.00	530940
2017-03-15	14.10	14.25	13.80	14.20	231829
2017-03-16	14.20	14.55	14.20	14.50	174159
2017-03-17	14.55	14.60	14.20	14.20	368432
2017-03-20	14.25	14.40	14.05	14.30	166668
2017-03-21	14.50	14.50	13.55	13.70	392693
2017-03-22	13.60	13.75	13.30	13.40	241745
2017-03-23	13.40	13.90	13.30	13.85	172405
2017-03-24	13.90	14.18	13.75	13.75	219279
2017-03-27	13.70	14.00	13.50	13.95	110088
2017-03-28	13.90	14.25	13.80	14.15	146262
2017-03-29	14.10	14.20	13.85	14.00	213569
2017-03-30	14.05	14.80	14.05	14.75	226897
2017-03-31	14.70	14.95	14.45	14.85	367178
2017-04-03	14.80	14.80	14.20	14.35	152124
2017-04-04	14.35	14.50	14.20	14.30	184863
2017-04-05	14.45	14.55	13.40	13.60	480547
2017-04-06	13.65	14.10	13.45	13.90	245519
2017-04-07	13.70	13.93	13.60	13.90	203031
2017-04-10	13.85	14.15	13.20	13.25	276016
2017-04-11	13.20	14.05	13.00	14.00	448864
2017-04-12	13.95	14.10	13.45	13.55	140142
2017-04-13	13.50	13.63	13.35	13.50	258131
2017-04-17	13.50	13.80	13.45	13.75	135422
2017-04-18	13.65	13.80	13.43	13.65	130083
2017-04-19	13.75	13.95	13.60	13.65	160196
2017-04-20	13.80	14.00	13.70	13.80	388175
2017-04-21	13.80	14.00	13.80	13.90	232577
2017-04-24	14.20	14.50	14.15	14.25	175832
2017-04-25	14.40	14.50	14.25	14.40	208861
2017-04-26	14.45	14.75	14.35	14.65	221577
2017-04-27	14.75	14.75	14.35	14.50	240281
2017-04-28	15.00	15.50	14.05	14.20	659054
2017-05-01	14.30	15.00	14.25	14.75	568246
2017-05-02	14.75	14.95	14.65	14.75	235396
2017-05-03	14.60	14.80	14.43	14.55	157005
2017-05-04	14.70	14.70	14.05	14.10	193082
2017-05-05	14.20	14.30	13.95	14.05	195151
2017-05-08	14.15	14.35	13.93	14.20	180358
2017-05-09	14.25	14.90	14.25	14.55	262482
2017-05-10	14.55	14.60	14.30	14.40	169042
2017-05-11	14.40	14.55	14.20	14.40	171644
2017-05-12	14.25	14.25	13.85	13.95	207569
2017-05-15	14.10	14.25	13.90	14.10	136576
2017-05-16	14.20	14.25	13.90	14.10	161974
2017-05-17	13.80	13.80	13.30	13.45	309659
2017-05-18	13.40	13.65	13.35	13.50	260596
2017-05-19	13.50	13.75	13.35	13.35	136352
2017-05-22	13.50	13.50	13.20	13.25	188938
2017-05-23	13.30	13.50	13.05	13.40	226536
2017-05-24	13.50	13.68	13.30	13.40	222233
2017-05-25	13.50	13.65	13.40	13.55	192217
2017-05-26	13.50	13.55	13.40	13.40	120432
2017-05-30	13.35	13.45	13.05	13.25	163703
2017-05-31	13.30	13.35	13.10	13.30	325150
2017-06-01	13.30	13.68	13.30	13.55	231658
2017-06-02	13.50	13.98	13.50	13.75	295466
2017-06-05	13.70	14.35	13.70	14.00	223630
2017-06-06	13.90	14.10	13.75	14.00	338314
2017-06-07	14.00	14.45	14.00	14.40	153918
2017-06-08	14.40	14.80	14.38	14.70	285197
2017-06-09	14.75	15.25	14.70	15.05	229566
2017-06-12	14.95	15.45	14.80	15.05	279309
2017-06-13	15.20	15.20	14.75	15.00	224042
2017-06-14	15.00	15.00	14.45	14.60	385933
2017-06-15	14.40	14.95	14.40	14.70	201330
2017-06-16	14.55	14.80	14.43	14.55	227419
2017-06-19	14.70	14.75	14.45	14.75	196337
2017-06-20	14.65	14.75	14.35	14.40	73874
2017-06-21	14.45	14.60	14.10	14.15	129350
2017-06-22	14.20	14.35	14.10	14.15	165092
2017-06-23	14.15	14.40	14.00	14.35	787942
2017-06-26	14.40	15.15	14.35	15.10	234920
2017-06-27	15.15	15.40	14.80	15.35	395941
2017-06-28	15.30	15.40	14.90	14.95	207031
2017-06-29	15.05	15.10	14.70	15.00	155261
2017-06-30	15.10	15.10	14.80	14.85	128404
2017-07-03	14.95	15.10	14.88	15.05	150677
2017-07-05	15.05	15.30	14.85	15.15	219691
2017-07-06	15.05	15.20	14.88	15.00	155169
2017-07-07	15.10	15.15	14.80	15.15	124569
2017-07-10	15.10	15.40	15.05	15.20	183107
2017-07-11	15.20	15.80	15.00	15.50	469133
2017-07-12	15.80	16.55	15.80	16.30	560770
2017-07-13	16.35	16.80	16.25	16.35	274187
2017-07-14	16.35	16.45	16.15	16.35	148107
2017-07-17	16.35	16.45	16.10	16.30	188846
2017-07-18	16.30	16.30	15.90	16.25	145680
2017-07-19	16.20	16.75	16.20	16.45	276194
2017-07-20	16.55	16.55	16.05	16.10	198216
2017-07-21	16.20	16.25	15.85	15.95	410342
2017-07-24	16.00	16.10	15.75	15.90	192555
2017-07-25	16.10	16.35	15.95	16.00	210589
2017-07-26	16.00	16.10	15.85	15.85	180652
2017-07-27	15.85	15.90	15.30	15.70	367460
2017-07-28	14.60	14.70	13.00	14.70	1079266
2017-07-31	14.70	14.75	14.45	14.50	332613
2017-08-01	14.35	14.45	14.05	14.05	431389
2017-08-02	14.05	14.05	13.45	13.45	330581
2017-08-03	13.40	13.60	13.25	13.30	387066
2017-08-04	13.30	13.65	13.10	13.15	450696
2017-08-07	13.10	13.40	13.05	13.30	333543
2017-08-08	13.40	13.70	13.30	13.45	344368
2017-08-09	13.35	13.45	13.05	13.10	292479
2017-08-10	13.05	13.10	12.73	12.85	376839
2017-08-11	12.60	13.00	12.60	12.65	378333
2017-08-14	12.70	12.93	12.65	12.70	322876
2017-08-15	12.75	12.85	12.55	12.60	421579
2017-08-16	12.65	12.85	12.30	12.35	493037
2017-08-17	12.35	12.45	12.10	12.20	302949
2017-08-18	12.05	12.30	12.05	12.25	242002
2017-08-21	12.20	12.30	12.03	12.05	170806
2017-08-22	12.10	12.25	11.95	12.00	226741
2017-08-23	11.85	12.00	11.35	11.60	556758
2017-08-24	11.75	11.80	11.55	11.60	200858
2017-08-25	11.60	11.75	11.30	11.50	360810
2017-08-28	11.55	11.70	11.45	11.50	273978
2017-08-29	11.35	11.50	11.15	11.25	628292
2017-08-30	11.30	11.40	11.15	11.30	547828
2017-08-31	11.40	11.90	11.30	11.90	512261
2017-09-01	11.85	12.25	11.75	12.15	447202
2017-09-05	12.05	12.45	11.90	12.10	672771
2017-09-06	12.10	12.40	12.05	12.35	372742
2017-09-07	12.40	12.50	12.20	12.45	515033
2017-09-08	12.40	12.45	11.85	11.95	263239
2017-09-11	12.00	12.40	11.95	12.20	304984
2017-09-12	12.30	12.60	12.25	12.60	257935
2017-09-13	12.60	12.70	12.45	12.50	258565
2017-09-14	12.55	12.70	12.20	12.20	241634
2017-09-15	12.25	12.43	12.00	12.30	1366043
2017-09-18	12.45	13.95	12.45	13.80	486773
2017-09-19	13.70	13.90	13.40	13.40	318717
2017-09-20	13.35	13.65	13.20	13.25	316927
2017-09-21	13.25	13.55	13.25	13.40	208481
2017-09-22	13.35	13.50	13.15	13.25	247671
2017-09-25	13.25	13.35	13.00	13.20	187129
2017-09-26	13.25	13.35	12.95	13.00	288240
2017-09-27	13.20	13.68	13.15	13.45	462050
2017-09-28	13.40	13.60	13.10	13.60	284149
2017-09-29	13.45	13.55	13.30	13.45	263153
2017-10-02	13.45	13.95	13.40	13.95	285999
2017-10-03	13.80	13.88	13.50	13.75	293667
2017-10-04	13.65	13.88	13.60	13.80	237454
2017-10-05	13.75	13.93	12.70	13.40	749021
2017-10-06	13.45	13.95	13.35	13.85	266509
2017-10-09	13.90	14.30	13.80	14.15	5787823
2017-10-10	14.05	14.40	14.05	14.35	248875
2017-10-11	14.30	14.50	14.00	14.05	244164
2017-10-12	13.95	14.30	13.90	14.10	232101
2017-10-13	14.10	14.40	13.86	14.30	307196
2017-10-16	14.25	14.50	14.15	14.40	170697
2017-10-17	14.35	14.63	14.25	14.45	352542
2017-10-18	14.50	14.60	14.40	14.55	178349
2017-10-19	14.50	14.80	14.35	14.70	263442
2017-10-20	14.90	15.05	14.63	14.90	274326
2017-10-23	14.95	15.15	14.30	14.30	216287
2017-10-24	14.30	14.55	14.15	14.30	148352
2017-10-25	14.40	14.50	14.00	14.30	182898
2017-10-26	14.45	15.10	14.30	15.00	315522
2017-10-27	15.20	15.20	14.30	14.75	473953
2017-10-30	14.75	14.80	14.30	14.55	227201
2017-10-31	14.60	14.95	14.50	14.85	276163
2017-11-01	14.85	15.15	14.50	14.60	152697
2017-11-02	14.60	15.00	14.45	14.80	214568
2017-11-03	14.65	14.95	14.55	14.75	163385
2017-11-06	14.65	15.15	14.65	15.00	224540
2017-11-07	14.95	14.95	13.75	14.00	454749
2017-11-08	13.95	14.30	13.60	14.15	226420
2017-11-09	13.95	14.10	13.70	13.85	180445
2017-11-10	14.00	14.35	13.85	14.15	259584
2017-11-13	13.95	13.95	13.60	13.80	196870
2017-11-14	13.60	13.85	13.60	13.60	94037
2017-11-15	13.50	14.10	13.25	14.00	215184
2017-11-16	14.05	14.50	14.00	14.35	147318
2017-11-17	14.20	14.50	14.10	14.35	106729
2017-11-20	14.30	14.75	14.30	14.60	122294
2017-11-21	14.65	15.00	14.65	14.85	204920
2017-11-22	14.85	15.15	14.85	14.85	112488
2017-11-24	14.90	15.00	14.70	14.95	59687
2017-11-27	14.90	15.00	14.38	14.40	104444
2017-11-28	14.50	14.85	14.40	14.80	138578
2017-11-29	14.90	15.35	14.88	15.35	267163
2017-11-30	15.50	15.60	14.80	14.85	252652
2017-12-01	14.80	15.05	14.20	14.80	201448
2017-12-04	15.05	15.25	14.75	14.85	165791
2017-12-05	14.85	15.15	14.75	15.15	137879
2017-12-06	15.10	15.45	15.00	15.75	202705
2017-12-07	15.10	15.75	15.00	15.75	862415
2017-12-08	15.75	15.75	15.35	15.35	124243
2017-12-11	15.35	15.45	15.10	15.20	73820
2017-12-12	15.20	15.55	15.15	15.15	121885
2017-12-13	15.20	15.35	14.95	15.05	213615
2017-12-14	15.05	15.30	14.75	14.85	161399
2017-12-15	14.90	15.68	14.88	15.40	460193
2017-12-18	15.60	16.25	15.60	15.70	155543
2017-12-19	15.65	15.80	15.35	15.35	218544
2017-12-20	15.45	15.65	15.25	15.35	88492
2017-12-21	15.35	15.88	15.35	15.75	107733
2017-12-22	15.65	15.75	15.40	15.60	93340
2017-12-26	15.55	15.85	15.50	15.65	59243
2017-12-27	15.65	15.85	15.35	15.35	102860
2017-12-28	15.35	15.60	15.30	15.45	118992
2017-12-29	15.45	15.45	15.10	15.20	174517
2018-01-02	15.35	15.70	15.30	15.65	106361
2018-01-03	15.75	16.25	15.65	15.90	154265
2018-01-04	16.05	16.45	16.00	16.30	150469
2018-01-05	16.30	17.50	16.10	17.35	511925
2018-01-08	17.20	17.35	16.50	16.60	777151
2018-01-09	16.60	17.00	16.20	16.25	224447
2018-01-10	16.25	16.70	16.25	16.45	181493
2018-01-11	16.50	17.05	16.35	16.65	158872
2018-01-12	16.75	16.90	16.30	16.55	198500
2018-01-16	16.90	17.20	16.30	16.40	303335
2018-01-17	16.65	16.68	16.05	16.55	201620
2018-01-18	16.55	16.55	15.80	15.90	363612
2018-01-19	15.85	16.20	15.63	16.05	192167
2018-01-22	15.90	16.15	15.60	16.05	196049
2018-01-23	16.15	16.20	15.80	16.20	117294
2018-01-24	16.35	16.45	16.00	16.10	121542
2018-01-25	16.10	16.95	16.05	16.90	301378
2018-01-26	17.00	17.00	16.60	17.00	172030
2018-01-29	16.90	18.25	16.72	17.90	725135
2018-01-30	17.95	19.20	17.81	18.75	602842
2018-01-31	18.95	19.01	17.20	17.90	594682
2018-02-01	17.90	18.75	17.61	18.70	509991
2018-02-02	19.10	21.00	19.10	20.25	988296
2018-02-05	20.30	21.30	19.65	20.40	1005826
2018-02-06	19.80	20.45	19.35	19.65	559384
2018-02-07	19.65	20.30	19.55	20.30	389986
2018-02-08	20.30	20.65	19.90	20.10	513405
2018-02-09	20.30	20.70	20.10	20.40	522546
2018-02-12	20.45	21.00	20.10	20.85	490200
2018-02-13	20.75	21.43	20.30	21.40	471913
2018-02-14	21.35	22.15	21.10	22.05	470207
2018-02-15	22.20	22.75	21.85	22.60	457269
2018-02-16	22.60	23.25	22.60	22.95	479924
2018-02-20	22.95	23.05	22.40	22.55	484204
2018-02-21	22.55	23.05	22.25	22.35	314618
2018-02-22	22.50	22.75	22.26	22.55	239113
2018-02-23	22.65	22.75	22.20	22.55	253491
2018-02-26	22.55	22.65	22.15	22.55	322310
2018-02-27	22.05	23.22	22.00	22.30	539303
2018-02-28	22.30	22.50	21.95	22.00	394917
2018-03-01	22.05	22.35	21.35	21.65	350981
2018-03-02	21.55	22.10	21.05	21.95	409748
2018-03-05	21.85	22.50	21.55	22.30	305136
2018-03-06	22.45	22.65	21.60	22.30	312049
2018-03-07	22.20	22.80	21.90	22.60	234381
2018-03-08	22.60	22.65	22.25	22.50	152248
2018-03-09	22.60	22.95	22.40	22.80	243202
2018-03-12	22.95	23.15	22.55	23.10	255837
2018-03-13	23.10	23.30	22.68	23.05	317351
2018-03-14	23.10	23.25	22.75	22.75	240654
2018-03-15	22.80	22.90	22.40	22.65	328817
2018-03-16	22.60	23.30	22.11	22.80	608085
2018-03-19	22.75	23.05	22.38	23.00	315753
2018-03-20	22.95	23.15	22.40	22.45	231685
2018-03-21	22.70	23.65	22.45	23.40	484244
2018-03-22	23.15	23.15	22.05	22.10	294661
2018-03-23	22.30	22.40	21.75	21.75	219225
2018-03-26	21.90	22.25	21.75	22.15	227304
2018-03-27	22.10	22.45	21.85	22.00	207975
2018-03-28	21.95	22.30	21.85	22.00	178161
2018-03-29	22.05	22.23	21.90	22.05	311442
2018-04-02	21.95	22.30	21.70	21.70	244641
2018-04-03	21.85	22.20	21.35	22.05	209219
2018-04-04	21.60	22.65	21.60	22.45	211844
2018-04-05	22.55	22.85	22.30	22.55	164263
2018-04-06	22.45	22.70	21.80	22.10	156661
2018-04-09	22.20	22.68	21.90	22.00	203241
2018-04-10	22.30	22.60	22.00	22.50	139358
2018-04-11	22.50	23.05	22.30	22.80	228651
2018-04-12	22.95	23.00	22.75	22.80	97371
2018-04-13	22.95	23.15	22.45	22.65	90269
2018-04-16	22.70	23.05	22.45	22.85	229630
2018-04-17	23.10	23.10	22.75	22.90	150708
2018-04-18	22.90	23.00	22.65	22.70	327857
2018-04-19	22.55	23.45	22.50	23.25	218186
2018-04-20	23.20	23.25	22.70	22.75	113552
2018-04-23	22.90	23.05	22.30	22.45	102015
2018-04-24	22.55	23.05	22.55	22.85	179555
2018-04-25	22.75	22.75	21.90	22.00	159679
2018-04-26	22.05	22.65	21.75	22.60	347950
2018-04-27	23.75	29.35	23.65	28.75	1691801
2018-04-30	28.80	29.75	27.50	29.30	744568
2018-05-01	28.95	29.65	28.05	29.60	824228
2018-05-02	29.60	30.11	29.18	29.40	683501
2018-05-03	29.40	30.10	28.70	29.65	369451
2018-05-04	29.70	31.20	29.15	30.70	534341
2018-05-07	30.75	31.45	30.30	31.15	776249
2018-05-08	31.00	32.00	31.00	31.30	475839
2018-05-09	31.45	32.85	31.05	32.25	418961
2018-05-10	32.25	33.00	31.90	32.55	395637
2018-05-11	32.60	33.00	32.30	32.55	451158
2018-05-14	32.60	33.05	32.50	32.50	402647
2018-05-15	32.45	34.25	32.25	34.00	554164
2018-05-16	34.10	34.50	33.75	33.95	398360
2018-05-17	33.95	34.45	33.85	34.35	389786
2018-05-18	34.35	34.50	33.55	33.90	487628
2018-05-21	34.60	35.05	34.00	35.00	602314
2018-05-22	35.05	35.35	34.00	34.20	609306
2018-05-23	34.15	34.30	32.90	33.35	450888
2018-05-24	33.35	33.55	32.20	32.55	625364
2018-05-25	32.50	32.75	31.65	31.85	476338
2018-05-29	31.50	32.68	31.05	32.50	837464
2018-05-30	32.60	33.70	32.60	32.85	487779
2018-05-31	32.75	33.65	32.75	33.60	482517
2018-06-01	34.00	34.35	33.70	34.15	309966
2018-06-04	34.20	34.40	34.00	34.30	414895
2018-06-05	34.35	34.95	34.35	34.80	327747
2018-06-06	34.75	34.80	34.00	34.70	311373
2018-06-07	34.75	34.75	33.85	34.55	655155
2018-06-08	34.60	35.90	34.50	35.00	402593
2018-06-11	34.95	35.50	34.90	35.00	252962
2018-06-12	35.00	36.15	34.45	35.15	641940
2018-06-13	35.50	35.85	34.90	35.40	322313
2018-06-14	35.40	35.80	35.10	35.45	315666
2018-06-15	35.35	35.90	35.00	35.85	336945
2018-06-18	35.70	36.75	35.65	36.50	281253
2018-06-19	36.40	36.40	35.10	35.85	282509
2018-06-20	36.00	36.95	35.80	36.75	270494
2018-06-21	36.95	37.05	36.15	36.65	460216
2018-06-22	36.95	37.00	36.10	36.50	858211
2018-06-25	36.50	36.55	34.95	35.50	310348
2018-06-26	35.60	36.75	34.40	36.75	433016
2018-06-27	36.55	36.55	35.00	35.25	414435
2018-06-28	35.35	36.65	35.05	36.40	427432
2018-06-29	36.55	36.75	36.05	36.55	320275
2018-07-02	36.50	37.05	36.30	36.80	380670
2018-07-03	37.00	37.40	36.50	37.15	142286
2018-07-05	37.20	37.45	36.65	37.35	179059
2018-07-06	37.35	37.95	37.35	37.90	176400
2018-07-09	38.15	38.15	37.60	37.75	226364
2018-07-10	37.85	38.15	37.00	37.15	302078
2018-07-11	37.70	38.90	37.00	38.15	626675
2018-07-12	38.25	38.75	36.60	36.65	356774
2018-07-13	37.15	37.55	36.35	37.35	237146
2018-07-16	37.25	37.90	35.95	37.25	255106
2018-07-17	37.10	37.90	37.05	37.75	205833
2018-07-18	37.60	37.70	37.00	37.60	239865
2018-07-19	37.50	38.45	37.00	38.30	264017
2018-07-20	38.45	39.00	38.00	38.25	157678
2018-07-23	38.05	38.70	37.70	38.30	136423
2018-07-24	38.45	38.75	37.35	37.80	304374
2018-07-25	37.85	38.20	37.30	37.40	212591
2018-07-26	37.40	37.55	35.30	36.40	527005
2018-07-27	37.05	38.10	30.45	31.50	886323
2018-07-30	31.65	32.70	31.10	31.25	525413
2018-07-31	31.20	31.50	30.40	31.00	481847
2018-08-01	31.10	32.20	31.10	31.95	417596
2018-08-02	31.75	32.25	31.05	31.60	309545
2018-08-03	31.70	31.80	30.55	31.40	369551
2018-08-06	31.40	32.75	31.40	32.55	336378
2018-08-07	32.55	33.80	32.35	33.70	361825
2018-08-08	33.60	33.90	33.03	33.80	180759
2018-08-09	33.75	34.38	33.75	33.90	262058
2018-08-10	33.70	34.35	33.30	33.70	148294
2018-08-13	33.75	33.95	33.25	33.75	247383
2018-08-14	34.25	34.90	33.95	34.40	307673
2018-08-15	34.25	34.68	33.30	34.25	268548
2018-08-16	34.30	35.35	34.30	35.05	261952
2018-08-17	35.00	35.75	34.90	35.50	283954
2018-08-20	35.65	36.25	34.94	35.70	547654
2018-08-21	35.80	36.75	35.60	35.95	328432
2018-08-22	35.95	36.25	35.45	35.85	275829
2018-08-23	35.90	35.95	34.85	35.15	141662
2018-08-24	35.15	35.55	34.80	35.40	96413
2018-08-27	35.55	35.95	34.75	34.75	140371
2018-08-28	34.90	35.05	33.80	34.45	132616
2018-08-29	34.45	34.45	33.85	34.20	184237
2018-08-30	34.20	34.35	33.50	33.60	127365
2018-08-31	33.45	34.05	33.10	33.20	173463
2018-09-04	33.20	33.60	32.50	33.15	601075
2018-09-05	33.25	33.35	31.70	32.75	567056
2018-09-06	32.70	33.75	32.70	33.15	219413
2018-09-07	33.10	33.40	32.60	32.75	193567
2018-09-10	32.95	33.20	32.35	32.35	185628
2018-09-11	32.35	32.35	31.35	31.80	267654
2018-09-12	31.75	31.75	29.70	30.50	370083
2018-09-13	30.60	31.30	30.50	31.20	196513
2018-09-14	31.25	32.10	31.00	31.70	246191
2018-09-17	31.70	31.90	30.80	30.90	181811
2018-09-18	30.90	31.75	30.80	31.55	144649
2018-09-19	31.55	31.85	30.45	30.85	257983
2018-09-20	30.95	31.20	30.65	31.15	151036
2018-09-21	31.20	31.70	30.90	30.90	314561
2018-09-24	30.90	30.95	30.20	30.45	95789
2018-09-25	30.45	30.95	30.00	30.95	168182
2018-09-26	30.90	31.05	29.45	29.55	231149
2018-09-27	29.50	29.60	28.75	28.85	258966
2018-09-28	28.80	29.53	28.55	28.80	284054
2018-10-01	28.97	28.97	27.30	27.70	364062
2018-10-02	27.68	28.24	26.78	27.14	321476
2018-10-03	27.20	27.99	26.89	27.78	270466
2018-10-04	27.59	28.16	26.08	26.36	264351
2018-10-05	26.36	26.81	25.90	26.27	405444
2018-10-08	25.93	26.53	25.29	26.21	340994
2018-10-09	26.13	26.58	25.90	26.10	256925
2018-10-10	25.52	26.13	25.03	25.18	467908
2018-10-11	25.01	25.67	24.56	24.60	379666
2018-10-12	25.00	25.24	23.60	24.09	413775
2018-10-15	24.00	24.27	23.62	24.06	368291
2018-10-16	24.27	25.09	24.04	24.96	203855
2018-10-17	24.74	24.77	23.90	24.72	346902
2018-10-18	24.57	24.65	23.93	23.96	159213
2018-10-19	23.93	24.21	23.87	24.09	218542
2018-10-22	24.13	24.26	23.66	23.95	256233
2018-10-23	23.59	24.11	23.18	23.83	241071
2018-10-24	23.80	23.93	22.65	22.68	342658
2018-10-25	22.72	22.96	21.50	22.78	1012511
2018-10-26	24.35	27.00	23.93	24.45	776322
2018-10-29	24.92	25.54	23.94	24.88	688386
2018-10-30	24.74	25.19	24.25	25.07	420844
2018-10-31	25.41	25.57	23.63	23.65	373887
2018-11-01	23.72	24.95	23.55	24.59	377734
2018-11-02	24.76	25.13	24.46	24.59	236325
2018-11-05	24.77	24.93	24.26	24.66	300178
2018-11-06	24.68	25.10	24.31	24.87	216205
2018-11-07	25.07	25.47	24.54	25.42	223942
2018-11-08	25.32	25.50	24.87	24.93	130097
2018-11-09	24.75	24.76	23.12	23.47	295012
2018-11-12	23.47	23.68	22.95	22.99	231044
2018-11-13	23.25	23.80	22.83	23.16	268044
2018-11-14	23.40	23.78	23.06	23.39	183849
2018-11-15	23.32	23.51	22.70	23.47	199799
2018-11-16	23.43	23.75	22.84	22.99	242583
2018-11-19	23.01	23.01	22.17	22.30	239457
2018-11-20	22.20	22.55	21.69	21.89	188083
2018-11-21	21.94	22.48	21.93	22.27	102355
2018-11-23	22.04	22.38	21.77	21.97	71315
2018-11-26	22.15	22.34	21.91	21.99	168162
2018-11-27	21.87	22.03	21.58	21.73	193747
2018-11-28	21.73	22.39	21.37	22.24	284385
2018-11-29	22.14	22.64	22.04	22.45	265461
2018-11-30	22.34	22.49	21.97	22.14	237365
2018-12-03	22.37	22.43	21.57	22.26	304886
2018-12-04	22.25	22.25	20.55	20.62	442929
2018-12-06	20.21	21.06	20.03	20.68	523542
2018-12-07	20.77	21.14	19.91	20.11	288700
2018-12-10	20.09	20.32	19.61	19.89	305623
2018-12-11	20.23	20.82	20.11	20.31	200757
2018-12-12	20.53	21.53	20.53	21.05	255558
2018-12-13	21.11	21.30	20.56	20.57	265870
2018-12-14	20.38	21.05	19.23	19.52	370717
2018-12-17	19.39	19.41	18.09	18.53	916368
2018-12-18	18.66	19.55	18.66	18.80	614746
2018-12-19	18.69	19.20	18.23	18.51	589532
2018-12-20	18.46	18.83	17.85	18.28	505287
2018-12-21	18.29	18.55	17.90	18.13	1001623
2018-12-24	17.92	19.03	17.90	18.41	260316
2018-12-26	18.45	19.31	18.42	19.20	357529
2018-12-27	18.86	19.22	18.51	19.05	319975
2018-12-28	19.10	19.57	19.03	19.40	333996
2018-12-31	19.57	19.73	19.00	19.46	275902
2019-01-02	19.19	20.25	19.19	20.01	428037
2019-01-03	19.82	20.11	19.50	19.57	281887
2019-01-04	19.83	20.76	19.72	20.49	293006
2019-01-07	20.49	20.82	20.28	20.55	328280
2019-01-08	20.59	20.72	20.36	20.55	224793
2019-01-09	20.70	21.81	20.70	21.68	382753
2019-01-10	21.65	21.91	21.28	21.63	190647
2019-01-11	21.51	22.28	21.45	22.27	291041
2019-01-14	22.16	22.77	21.89	22.37	337061
2019-01-15	22.47	22.62	22.05	22.40	157691
2019-01-16	22.57	23.03	22.52	22.84	207402
2019-01-17	22.74	23.19	22.74	23.01	222008
2019-01-18	23.07	23.41	22.73	23.37	256406
2019-01-22	23.20	23.42	22.42	22.57	325015
2019-01-23	22.66	23.00	22.41	22.59	156240
2019-01-24	22.55	22.85	22.48	22.52	119461
2019-01-25	22.69	23.12	22.51	22.96	153180
2019-01-28	22.68	22.72	22.25	22.67	193842
2019-01-29	22.72	23.02	22.48	22.82	217076
2019-01-30	22.80	23.61	22.59	23.59	243754
2019-01-31	23.56	23.89	22.60	23.05	706254
2019-02-01	23.05	26.35	23.05	24.24	668374
2019-02-04	24.24	24.38	23.45	23.92	262703
2019-02-05	24.02	24.27	23.69	24.24	206897
2019-02-06	24.30	24.30	23.26	23.66	275521
2019-02-07	23.52	24.06	23.30	23.57	141477
2019-02-08	23.44	23.78	22.85	23.39	344764
2019-02-11	23.56	24.02	23.32	23.96	163309
2019-02-12	24.12	24.47	24.05	24.16	405085
2019-02-13	24.23	24.59	24.23	24.50	375190
2019-02-14	24.33	24.46	24.03	24.18	858516
2019-02-15	24.40	25.10	24.34	24.71	293325
2019-02-19	24.57	25.20	24.53	25.10	262073
2019-02-20	25.06	25.55	24.89	25.48	239996
2019-02-21	25.39	25.48	24.86	25.13	125150
2019-02-22	25.20	25.47	25.15	25.35	111670
2019-02-25	25.43	25.92	25.36	25.43	211198
2019-02-26	25.34	25.43	25.10	25.28	258896
2019-02-27	25.30	25.46	25.08	25.31	132037
2019-02-28	25.24	25.68	25.15	25.52	187320
2019-03-01	25.64	25.85	25.19	25.38	143404
2019-03-04	25.38	25.50	25.17	25.50	237134
2019-03-05	25.50	25.50	25.20	25.38	288478
2019-03-06	25.43	25.43	24.92	24.99	383192
2019-03-07	24.87	24.92	23.97	24.18	364557
2019-03-08	24.06	24.60	23.92	24.21	113083
2019-03-11	24.23	24.38	23.98	24.23	189944
2019-03-12	24.20	24.30	23.61	23.68	240211
2019-03-13	23.88	24.63	23.73	24.45	291915
2019-03-14	24.47	24.83	24.41	24.71	201871
2019-03-15	24.85	25.19	24.60	24.74	630801
2019-03-18	24.88	25.53	24.88	25.47	239268
2019-03-19	25.61	25.72	25.01	25.06	186685
2019-03-20	25.03	25.03	24.29	24.35	196304
2019-03-21	24.15	24.62	24.15	24.31	294595
2019-03-22	24.15	24.15	22.42	22.60	289900
2019-03-25	22.67	22.94	22.17	22.35	351724
2019-03-26	22.35	22.59	21.73	22.05	308934
2019-03-27	22.02	22.60	21.74	22.40	216690
2019-03-28	22.51	22.90	22.38	22.85	165216
2019-03-29	23.03	23.14	22.58	22.82	373576
2019-04-01	23.12	23.72	23.12	23.58	208698
2019-04-02	23.52	23.52	22.72	22.82	150229
2019-04-03	22.98	23.17	22.85	22.94	382625
2019-04-04	22.87	23.34	22.86	23.23	152265
2019-04-05	23.21	23.39	23.08	23.26	346591
2019-04-08	23.07	23.72	22.88	23.63	196981
2019-04-09	23.41	23.67	22.98	22.99	182954
2019-04-10	23.06	23.75	22.96	23.66	172668
2019-04-11	23.78	23.90	23.55	23.88	73342
2019-04-12	24.22	24.43	24.02	24.40	137374
2019-04-15	24.38	24.49	23.77	24.08	131329
2019-04-16	24.16	25.18	24.07	24.91	275872
2019-04-17	25.04	25.40	24.56	25.29	349277
2019-04-18	25.21	25.67	25.10	25.57	165586
2019-04-22	25.44	25.50	25.13	25.46	157976
2019-04-23	25.56	26.18	25.37	25.83	202496
2019-04-24	25.70	25.96	25.38	25.73	118040
2019-04-25	25.59	26.94	25.34	26.54	409906
2019-04-26	28.64	31.95	28.04	30.32	1140011
2019-04-29	30.20	30.20	29.22	29.72	591591
2019-04-30	29.79	29.79	27.32	27.43	511275
2019-05-01	27.40	27.40	25.69	26.04	696622
2019-05-02	26.04	27.12	26.04	26.61	319469
2019-05-03	26.61	27.04	26.41	26.58	150788
2019-05-06	26.09	26.89	25.91	26.74	167378
2019-05-07	26.45	26.87	26.21	26.42	195649
2019-05-08	26.28	26.54	25.29	25.47	193686
2019-05-09	25.28	25.28	24.67	25.20	190309
2019-05-10	25.20	25.40	24.63	24.84	186441
2019-05-13	24.37	24.69	22.78	23.06	328754
2019-05-14	23.08	23.41	22.87	23.00	182503
2019-05-15	22.69	23.14	22.42	22.94	353433
2019-05-16	23.10	23.10	22.87	23.03	266135
2019-05-17	22.79	23.11	22.55	22.73	275433
2019-05-20	22.52	22.74	22.01	22.19	149172
2019-05-21	22.32	22.56	22.20	22.56	230659
2019-05-22	22.35	22.84	22.34	22.48	213794
2019-05-23	22.16	22.16	21.06	21.50	374752
2019-05-24	21.70	23.03	21.70	22.80	492430
2019-05-28	22.71	23.02	22.36	22.51	181349
2019-05-29	22.15	22.28	21.86	22.14	260634
2019-05-30	22.20	22.49	21.53	21.88	140069
2019-05-31	21.41	21.64	20.95	21.35	230067
2019-06-03	21.51	22.31	21.49	22.20	318139
2019-06-04	22.46	23.21	22.46	23.18	160705
2019-06-05	23.17	23.24	22.90	23.00	275445
2019-06-06	23.01	23.21	22.56	22.99	127601
2019-06-07	23.02	23.41	23.00	23.17	229442
2019-06-10	23.35	23.86	23.30	23.51	123395
2019-06-11	23.72	23.98	23.38	23.78	250509
2019-06-12	23.82	24.22	23.77	24.11	295302
2019-06-13	24.25	24.40	23.97	24.08	206796
2019-06-14	24.07	24.10	23.36	23.58	145681
2019-06-17	23.48	23.60	23.21	23.32	270592
2019-06-18	23.32	23.76	23.14	23.27	173816
2019-06-19	23.23	23.65	23.07	23.48	207890
2019-06-20	23.80	23.81	22.71	22.99	218647
2019-06-21	22.95	23.09	22.33	23.08	372249
2019-06-24	23.23	23.35	22.31	22.36	297663
2019-06-25	22.36	22.46	21.91	22.16	269337
2019-06-26	22.25	22.36	22.01	22.16	151159
2019-06-27	21.55	22.53	21.01	22.53	323844
2019-06-28	22.66	23.23	22.45	23.05	750500
2019-07-01	23.43	23.69	22.72	23.15	226009
2019-07-02	23.13	23.49	23.00	23.30	160572
2019-07-03	23.45	23.45	22.72	22.73	95113
2019-07-05	22.74	22.84	22.37	22.52	126423
2019-07-08	22.39	22.62	22.16	22.32	134566
2019-07-09	22.15	22.23	21.71	22.05	228321
2019-07-10	22.06	22.10	20.90	21.06	274655
2019-07-11	21.20	21.32	20.80	21.12	166306
2019-07-12	21.23	21.25	20.78	20.92	344726
2019-07-15	21.00	21.29	20.62	21.12	249958
2019-07-16	21.15	22.02	21.15	21.28	184056
2019-07-17	21.31	21.42	20.95	21.23	128224
2019-07-18	21.18	21.53	21.18	21.34	129334
2019-07-19	21.25	21.37	21.11	21.29	199831
2019-07-22	21.27	21.60	21.08	21.20	181233
2019-07-23	21.32	21.86	21.23	21.68	178258
2019-07-24	21.49	22.62	21.49	22.61	279647
2019-07-25	22.52	22.76	22.06	22.50	544050
2019-07-26	22.79	26.67	22.79	25.23	1310954
2019-07-29	25.17	26.80	25.17	26.55	778072
2019-07-30	26.14	27.48	26.00	27.22	464024
2019-07-31	27.27	27.63	26.88	26.95	490724
2019-08-01	27.27	27.88	26.72	27.17	294883
2019-08-02	26.92	26.95	26.12	26.48	226521
2019-08-05	25.92	26.37	25.63	26.03	391467
2019-08-06	26.23	26.34	25.49	26.05	234413
2019-08-07	25.61	26.05	25.38	26.04	209726
2019-08-08	26.16	26.73	26.16	26.43	245910
2019-08-09	26.40	26.56	26.03	26.30	214697
2019-08-12	26.16	26.39	25.72	25.94	140373
2019-08-13	26.09	27.10	26.08	26.23	181544
2019-08-14	25.59	25.90	24.83	25.09	229480
2019-08-15	25.11	25.21	24.39	24.41	202454
2019-08-16	24.48	24.95	24.29	24.66	223595
2019-08-19	25.03	25.36	24.78	24.93	305645
2019-08-20	24.89	24.98	24.05	24.16	283320
2019-08-21	24.37	24.81	24.17	24.73	251511
2019-08-22	24.89	25.29	24.41	24.85	247986
2019-08-23	24.81	24.94	24.10	24.18	313511
2019-08-26	24.49	24.63	23.83	24.50	145053
2019-08-27	24.65	24.70	23.58	23.61	193442
2019-08-28	23.68	24.14	23.40	24.03	213187
2019-08-29	24.33	24.34	23.80	23.99	153859
2019-08-30	24.27	24.28	23.61	23.90	290204
2019-09-03	23.79	23.79	22.89	23.21	300264
2019-09-04	23.39	23.49	22.74	22.83	218350
2019-09-05	23.21	24.03	23.00	23.40	166831
2019-09-06	23.46	23.69	23.06	23.27	107828
2019-09-09	23.39	24.36	23.39	24.35	185644
2019-09-10	24.50	24.64	23.94	24.01	191983
2019-09-11	24.02	24.07	23.56	24.07	188593
2019-09-12	24.03	24.74	23.76	24.26	269020
2019-09-13	24.44	25.43	24.44	24.49	289321
2019-09-16	24.35	24.50	23.67	24.28	160086
2019-09-17	24.23	24.35	23.73	23.75	165293
2019-09-18	23.72	23.72	22.56	22.97	276883
2019-09-19	22.99	23.38	22.34	22.40	162247
2019-09-20	22.35	22.48	21.96	22.05	375946
2019-09-23	21.78	22.29	21.66	22.00	179757
2019-09-24	22.00	22.36	21.92	21.99	335206
2019-09-25	22.07	22.90	22.07	22.66	203596
2019-09-26	22.56	22.91	21.50	21.54	176741
2019-09-27	21.80	21.90	20.86	21.18	367101
2019-09-30	21.18	21.28	20.52	20.75	318625
2019-10-01	20.82	21.22	20.10	20.47	263191
2019-10-02	20.37	20.83	20.24	20.77	243703
2019-10-03	20.52	20.67	20.08	20.13	267492
2019-10-04	20.22	20.83	20.10	20.63	178887
2019-10-07	20.45	20.81	20.29	20.43	450284
2019-10-08	20.29	20.34	19.95	19.97	193566
2019-10-09	20.16	20.18	19.43	19.71	200275
2019-10-10	19.80	20.27	19.61	19.67	154142
2019-10-11	20.04	20.66	19.87	19.88	180531
2019-10-14	19.78	20.23	19.40	19.80	143062
2019-10-15	19.95	20.74	19.79	20.53	207571
2019-10-16	20.49	20.92	20.31	20.34	115711
2019-10-17	20.44	20.96	20.44	20.85	183635
2019-10-18	20.72	21.02	20.53	20.65	163425
2019-10-21	20.91	21.47	20.91	21.08	193017
2019-10-22	21.16	21.35	20.96	21.01	77021
2019-10-23	20.99	21.05	20.61	20.80	108635
2019-10-24	20.82	21.01	20.05	20.34	184127
2019-10-25	20.00	23.15	19.65	22.57	622220
2019-10-28	22.82	23.95	22.82	23.88	285378
2019-10-29	23.72	23.90	23.19	23.62	328224
2019-10-30	23.62	24.39	23.57	24.03	355409
2019-10-31	23.90	23.93	22.79	23.49	349047
2019-11-01	23.73	24.22	23.65	24.18	285575
2019-11-04	24.25	25.08	24.21	24.97	328033
2019-11-05	25.00	25.46	24.71	24.72	163851
2019-11-06	24.63	24.85	24.06	24.06	272858
2019-11-07	24.26	24.93	23.89	23.89	296038
2019-11-08	23.68	24.35	23.60	24.33	180817
2019-11-11	24.08	24.77	24.07	24.68	178580
2019-11-12	24.63	24.80	24.33	24.65	182709
2019-11-13	24.45	24.49	23.75	23.93	187216
2019-11-14	23.75	24.23	23.73	24.07	266946
2019-11-15	24.29	24.29	21.43	22.46	730601
2019-11-18	22.46	22.90	21.82	21.90	262538
2019-11-19	21.97	22.00	20.98	21.32	447285
2019-11-20	21.40	22.29	21.05	21.93	453312
2019-11-21	22.15	22.56	21.82	21.89	243084
2019-11-22	22.00	22.39	21.92	22.34	235707
2019-11-25	22.45	23.31	22.45	22.84	204334
2019-11-26	22.89	23.24	22.70	22.87	191576
2019-11-27	22.93	23.37	22.72	22.82	136907
2019-11-29	22.75	23.25	22.73	23.03	83530
2019-12-02	23.19	23.43	22.55	22.64	207476
2019-12-03	22.36	22.67	22.02	22.54	213197
2019-12-04	22.81	23.25	22.60	23.06	289770
2019-12-05	23.18	23.42	22.61	22.73	321612
2019-12-06	23.15	23.93	23.02	23.35	230122
2019-12-09	23.30	23.78	23.12	23.30	197502
2019-12-10	23.30	23.61	22.95	23.13	126178
2019-12-11	23.16	23.31	22.69	22.88	140804
2019-12-12	23.00	23.63	23.00	23.40	357153
2019-12-13	23.40	23.60	22.55	22.72	175479
2019-12-16	22.94	23.82	22.94	23.24	251482
2019-12-17	23.18	23.65	22.94	23.53	189847
2019-12-18	23.62	23.78	23.34	23.76	161480
2019-12-19	23.72	23.72	23.03	23.40	239365
2019-12-20	23.49	23.98	23.32	23.65	1109452
2019-12-23	23.65	23.68	21.15	23.12	436039
2019-12-24	23.24	23.99	23.07	23.80	144700
2019-12-26	23.84	24.03	23.64	23.71	147356
2019-12-27	23.79	23.92	23.35	23.39	166442
2019-12-30	23.33	23.69	23.14	23.34	146068
2019-12-31	23.31	24.13	23.06	24.06	317894
2020-01-02	24.37	24.57	23.76	24.14	238173
2020-01-03	23.82	23.93	23.38	23.69	248621
2020-01-06	23.43	23.81	23.00	23.62	252547
2020-01-07	23.50	23.53	23.00	23.05	171212
2020-01-08	23.05	23.28	22.93	23.12	178372
2020-01-09	23.27	23.38	22.92	22.97	211212
2020-01-10	23.03	23.07	22.23	22.25	295354
2020-01-13	22.27	22.50	21.93	22.32	235071
2020-01-14	22.30	22.56	22.17	22.33	216608
2020-01-15	22.23	23.07	22.12	23.04	409497
2020-01-16	23.34	24.36	23.23	24.14	247714
2020-01-17	24.32	24.45	23.95	24.35	162941
2020-01-21	24.11	24.31	23.76	23.94	263691
2020-01-22	24.11	24.35	23.58	23.59	330062
2020-01-23	23.51	23.57	23.04	23.40	323344
2020-01-24	23.46	23.78	22.86	23.71	294429
2020-01-27	23.14	23.90	23.14	23.80	200690
2020-01-28	23.92	24.38	23.82	24.17	222643
2020-01-29	24.25	25.34	24.00	25.33	582883
2020-01-30	26.75	29.33	25.56	26.79	787106
2020-01-31	26.67	26.67	24.90	25.06	384923
2020-02-03	25.06	25.27	20.60	20.92	1041787
2020-02-04	21.16	21.40	20.15	20.50	533143
2020-02-05	20.72	21.31	20.28	20.93	417181
2020-02-06	21.09	21.31	20.40	21.01	531088
2020-02-07	20.81	21.20	20.51	20.61	309876
2020-02-10	20.61	21.10	20.50	20.73	252509
2020-02-11	20.84	22.02	20.79	21.91	223879
2020-02-12	22.05	22.12	21.51	21.55	209698
2020-02-13	21.47	22.29	21.41	22.19	186852
2020-02-14	22.05	22.24	21.29	21.81	225430
2020-02-18	21.11	21.37	20.55	21.05	289646
2020-02-19	20.80	21.49	20.75	21.46	238947
2020-02-20	21.40	22.04	21.28	21.80	263799
2020-02-21	21.99	22.69	21.94	21.97	270572
2020-02-24	21.20	22.02	21.08	21.89	242378
2020-02-25	21.86	21.86	20.42	20.54	236539
2020-02-26	20.53	20.99	19.91	19.93	223984
2020-02-27	19.54	20.35	19.06	19.54	356514
2020-02-28	18.90	19.83	18.73	19.22	444026
2020-03-02	19.14	19.74	18.73	19.56	436394
2020-03-03	19.35	19.83	18.85	19.10	306614
2020-03-04	19.49	20.64	19.41	19.59	381189
2020-03-05	19.10	19.16	18.44	18.77	354962
2020-03-06	18.00	19.50	18.00	18.74	354231
2020-03-09	17.23	17.65	15.93	16.95	405934
2020-03-10	17.45	17.85	17.04	17.55	312983
2020-03-11	17.05	17.16	15.93	16.24	513235
2020-03-12	15.02	16.33	14.40	15.24	450530
2020-03-13	16.09	17.12	15.50	16.30	577265
2020-03-16	14.20	15.97	13.59	13.84	603156
2020-03-17	13.93	14.11	12.44	13.84	727354
2020-03-18	12.65	12.98	7.84	8.59	1465208
2020-03-19	8.56	11.09	7.98	10.25	664421
2020-03-20	10.22	11.44	9.43	9.99	836729
2020-03-23	10.26	10.77	9.33	10.45	469064
2020-03-24	10.95	12.91	10.59	12.73	545444
2020-03-25	12.90	15.58	12.53	13.88	482955
2020-03-26	14.02	15.42	13.96	14.33	378718
2020-03-27	13.82	15.02	13.16	14.55	337934
2020-03-30	14.74	15.46	13.83	15.36	306114
2020-03-31	15.28	15.68	14.36	14.49	566735
2020-04-01	13.52	14.02	12.09	12.29	457753
2020-04-02	12.29	12.84	11.65	12.06	395581
2020-04-03	11.92	12.01	11.01	11.35	585605
2020-04-06	11.86	12.94	11.58	12.71	581960
2020-04-07	13.24	14.30	13.16	13.89	666740
2020-04-08	14.04	15.77	13.92	14.97	729422
2020-04-09	15.68	17.25	15.66	15.85	475685
2020-04-13	16.99	17.15	14.29	14.46	326171
2020-04-14	14.36	14.87	13.65	14.11	477052
2020-04-15	13.29	13.75	13.12	13.14	517196
2020-04-16	13.05	13.42	12.45	12.92	526132
2020-04-17	13.37	14.55	13.37	14.31	378785
2020-04-20	13.74	14.37	13.52	14.04	445698
2020-04-21	13.39	13.80	12.45	12.47	441815
2020-04-22	12.49	12.71	11.88	11.90	413224
2020-04-23	11.85	13.29	11.85	13.10	372907
2020-04-24	13.16	13.48	12.62	13.34	375630
2020-04-27	13.62	14.80	13.61	14.64	401485
2020-04-28	15.25	15.99	14.20	15.25	1205653
2020-04-29	16.35	18.38	16.35	17.83	1253516
2020-04-30	17.01	17.02	15.20	16.04	598483
2020-05-01	15.26	15.26	13.56	13.63	435598
2020-05-04	13.29	13.89	12.59	13.71	496601
2020-05-05	14.06	14.50	13.00	13.04	397891
2020-05-06	12.73	13.05	11.72	11.77	435944
2020-05-07	11.99	12.45	11.73	11.86	462646
2020-05-08	12.25	13.79	12.08	13.51	349210
2020-05-11	13.39	13.39	12.15	12.50	393575
2020-05-12	12.55	12.83	11.57	11.68	310380
2020-05-13	11.36	11.58	10.25	10.30	507099
2020-05-14	10.00	10.74	9.43	10.66	363020
2020-05-15	10.59	10.92	10.42	10.76	520973
2020-05-18	11.50	12.67	11.50	12.47	589502
2020-05-19	12.25	12.34	11.76	11.85	426085
2020-05-20	12.27	13.51	12.12	12.93	507680
2020-05-21	12.86	13.17	12.66	12.92	234376
2020-05-22	12.94	12.94	12.30	12.58	263150
2020-05-26	13.55	13.65	13.07	13.22	245786
2020-05-27	13.75	14.43	13.24	14.39	333148
2020-05-28	14.69	15.08	14.09	14.24	333967
2020-05-29	13.84	14.29	13.22	14.15	701229
2020-06-01	14.22	14.73	13.72	13.74	277257
2020-06-02	14.05	14.67	13.78	13.92	250336
2020-06-03	14.46	14.79	14.25	14.39	234467
2020-06-04	14.20	15.42	14.17	15.32	278741
2020-06-05	16.39	17.42	16.34	17.23	447682
2020-06-08	17.56	18.09	17.25	17.78	315581
2020-06-09	17.23	17.43	16.60	17.03	301924
2020-06-10	16.84	16.95	15.61	15.63	239113
2020-06-11	14.51	14.97	13.95	14.67	353597
2020-06-12	15.46	15.77	14.63	15.46	336873
2020-06-15	14.63	15.19	14.10	15.10	376962
2020-06-16	15.90	16.78	15.41	15.76	467856
2020-06-17	15.85	15.85	14.75	14.98	374545
2020-06-18	14.58	15.33	14.17	14.43	304260
2020-06-19	14.65	14.77	13.79	14.07	1068642
2020-06-22	13.83	14.56	13.64	14.49	281293
2020-06-23	14.81	14.81	13.76	14.45	372923
2020-06-24	14.16	15.18	14.13	14.93	689546
2020-06-25	14.66	15.32	14.39	15.26	342104
2020-06-26	14.94	15.22	14.16	14.34	1095968
2020-06-29	14.62	15.17	14.37	14.96	226671
2020-06-30	14.90	15.04	14.53	14.87	178905
2020-07-01	14.92	15.24	14.36	14.40	197981
2020-07-02	14.91	15.02	14.27	14.48	209532
2020-07-06	14.96	15.20	14.44	14.99	210800
2020-07-07	14.69	14.69	13.88	13.96	393558
2020-07-08	14.02	14.61	13.82	14.39	329436
2020-07-09	14.31	14.41	13.31	13.48	292413
2020-07-10	13.49	13.99	13.31	13.89	339062
2020-07-13	14.11	14.41	13.67	13.78	245081
2020-07-14	13.81	14.07	13.30	13.60	157951
2020-07-15	13.79	14.69	13.79	14.53	327784
2020-07-16	14.39	14.42	13.92	14.39	246857
2020-07-17	14.37	14.65	14.01	14.02	197233
2020-07-20	13.86	14.08	13.29	13.49	179103
2020-07-21	13.68	14.36	13.50	14.11	210936
2020-07-22	13.91	14.42	13.74	14.30	111146
2020-07-23	14.26	14.46	14.04	14.24	126343
2020-07-24	14.15	14.25	13.89	14.09	163459
2020-07-27	14.02	14.03	13.54	13.70	223272
2020-07-28	13.54	15.46	13.54	15.16	580412
2020-07-29	14.07	15.37	13.74	15.33	1793256
2020-07-30	15.18	15.50	14.59	15.43	663725
2020-07-31	15.27	16.16	14.97	16.09	868123
2020-08-03	16.39	16.39	15.77	16.17	410818
2020-08-04	16.10	16.52	15.98	16.19	364094
2020-08-05	16.62	17.28	16.23	17.04	393453
2020-08-06	17.22	17.82	17.08	17.20	308760
2020-08-07	17.19	18.02	17.02	18.00	368963
2020-08-10	17.93	18.57	17.93	18.39	512335
2020-08-11	18.81	19.10	18.11	18.19	245581
2020-08-12	18.65	18.65	17.84	18.36	293899
2020-08-13	18.16	18.59	17.89	18.03	163538
2020-08-14	17.80	18.44	17.64	18.13	185782
2020-08-17	18.18	18.21	17.44	17.49	303916
2020-08-18	17.40	17.69	16.29	16.45	527259
2020-08-19	16.37	17.06	15.49	16.73	539473
2020-08-20	16.44	16.58	15.97	15.99	355537
2020-08-21	15.78	16.37	15.78	16.21	411933
2020-08-24	16.45	17.14	16.30	16.81	275123
2020-08-25	17.02	17.35	16.42	16.62	174103
2020-08-26	16.59	16.97	16.51	16.71	557978
2020-08-27	16.73	17.39	16.73	17.18	391965
2020-08-28	17.29	17.95	17.21	17.93	488024
2020-08-31	17.86	17.86	16.80	17.08	462580
2020-09-01	17.05	17.83	16.75	17.80	383902
2020-09-02	17.85	18.20	17.60	18.16	262323
2020-09-03	18.28	18.62	17.40	17.79	370092
2020-09-04	18.21	18.53	17.32	17.85	252656
2020-09-08	17.64	17.75	17.08	17.48	311921
2020-09-09	17.65	17.82	17.33	17.34	246653
2020-09-10	17.38	17.78	16.61	16.63	215921
2020-09-11	16.64	16.73	16.19	16.55	225101
2020-09-14	16.74	16.89	16.55	16.78	235489
2020-09-15	16.92	17.03	16.51	16.63	143569
2020-09-16	16.63	17.02	16.26	16.76	281185
2020-09-17	16.46	17.10	16.29	16.64	161073
2020-09-18	16.69	17.02	16.25	16.55	639905
2020-09-21	16.00	16.22	15.54	16.03	333069
2020-09-22	16.00	16.28	15.87	16.18	289426
2020-09-23	16.18	16.56	15.97	15.99	283544
2020-09-24	15.93	15.93	15.34	15.41	258113
2020-09-25	15.27	15.73	15.25	15.62	183391
2020-09-28	15.97	16.48	15.96	16.01	181580
2020-09-29	15.99	16.17	15.70	15.90	184251
2020-09-30	15.94	16.58	15.94	16.39	302073
2020-10-01	16.42	16.89	15.82	16.86	288990
2020-10-02	16.38	17.50	16.10	17.20	247144
2020-10-05	17.22	17.79	17.22	17.76	286914
2020-10-06	17.76	18.33	17.40	17.42	321893
2020-10-07	17.72	18.08	17.28	17.78	369994
2020-10-08	18.00	18.91	17.83	18.84	347117
2020-10-09	19.08	20.12	18.84	19.19	832376
2020-10-12	19.25	19.52	18.57	18.74	2111500
2020-10-13	18.72	18.91	18.16	18.54	431769
2020-10-14	18.53	18.58	17.73	17.76	454591
2020-10-15	17.51	17.76	17.06	17.63	520151
2020-10-16	17.48	17.63	17.11	17.22	495678
2020-10-19	17.32	17.71	17.16	17.21	307076
2020-10-20	17.37	17.83	17.21	17.46	391587
2020-10-21	17.44	17.60	17.09	17.10	258505
2020-10-22	17.20	17.36	16.79	17.32	204016
2020-10-23	17.42	17.63	17.04	17.41	259670
2020-10-26	17.11	17.11	16.66	16.94	191204
2020-10-27	16.85	18.67	16.73	18.49	870695
2020-10-28	19.00	19.01	16.65	16.75	1445625
2020-10-29	16.74	16.79	16.10	16.15	609777
2020-10-30	16.00	16.12	15.13	15.35	568387
2020-11-02	15.58	16.00	15.50	15.75	271589
2020-11-03	16.19	16.73	16.19	16.65	436923
2020-11-04	16.36	17.55	16.15	17.46	419930
2020-11-05	17.55	18.60	17.55	18.38	762526
2020-11-06	18.80	18.80	17.98	18.03	523783
2020-11-09	19.51	20.27	19.36	19.87	447817
2020-11-10	20.16	21.03	20.10	21.03	615941
2020-11-11	21.04	21.13	20.41	20.86	420473
2020-11-12	20.48	20.59	19.83	20.11	467187
2020-11-13	20.32	21.06	20.32	20.71	347212
2020-11-16	21.43	21.64	20.90	20.99	327718
2020-11-17	20.56	21.59	20.24	21.53	374606
2020-11-18	21.63	22.10	21.36	21.39	226175
2020-11-19	21.25	21.61	20.70	21.55	402831
2020-11-20	21.32	21.68	20.87	20.92	169409
2020-11-23	21.26	21.94	21.02	21.77	219933
2020-11-24	22.00	22.58	21.75	22.05	356905
2020-11-25	21.75	22.60	21.33	22.15	327753
2020-11-27	22.00	22.00	21.56	21.88	100480
2020-11-30	21.83	21.95	20.81	20.91	359778
2020-12-01	21.20	22.26	21.00	21.98	326821
2020-12-02	21.95	22.89	21.91	22.77	201967
2020-12-03	22.68	22.74	22.22	22.37	296903
2020-12-04	22.37	22.70	22.07	22.63	195626
2020-12-07	22.54	22.81	22.29	22.39	177880
2020-12-08	22.16	22.65	21.93	22.48	404120
2020-12-09	22.73	22.92	22.29	22.60	173199
2020-12-10	22.24	22.95	22.24	22.77	251809
2020-12-11	22.53	22.74	22.34	22.55	313650
2020-12-14	22.75	23.43	22.75	23.21	291497
2020-12-15	23.36	24.06	23.15	23.97	287249
2020-12-16	23.86	24.17	23.62	23.79	188417
2020-12-17	23.85	24.10	23.72	23.91	152828
2020-12-18	24.00	24.62	23.85	24.05	1540634
2020-12-21	23.75	24.40	23.50	24.14	402418
2020-12-22	24.15	25.14	24.15	24.96	366472
2020-12-23	25.23	26.48	25.23	25.74	343597
2020-12-24	25.79	25.85	25.20	25.78	123610
2020-12-28	26.09	26.83	25.46	25.88	369124
2020-12-29	25.88	25.88	24.38	24.52	330458
2020-12-30	24.43	24.61	24.11	24.38	181658
2020-12-31	24.37	25.03	24.12	24.77	171788
2021-01-04	24.94	25.24	22.77	23.06	592601
2021-01-05	22.94	23.91	22.94	23.56	293877
2021-01-06	24.15	25.48	24.12	25.32	673392
2021-01-07	25.93	26.92	25.81	26.38	595353
2021-01-08	26.59	26.72	24.90	25.37	358983
2021-01-11	25.01	25.58	24.95	25.56	218089
2021-01-12	25.75	26.22	25.58	25.62	197921
2021-01-13	25.72	25.78	24.90	25.03	177338
2021-01-14	25.39	27.72	25.27	26.65	506343
2021-01-15	26.14	26.76	25.59	26.37	520507
2021-01-19	26.77	26.98	25.62	25.73	376466
2021-01-20	25.79	26.03	25.12	25.44	421001
2021-01-21	25.75	25.92	24.53	24.67	370951
2021-01-22	24.18	24.63	23.53	24.38	428210
2021-01-25	24.40	24.56	23.50	23.66	490731
2021-01-26	23.93	24.12	23.07	23.51	298463
2021-01-27	22.89	23.25	22.33	22.67	354315
2021-01-28	22.97	23.98	22.84	23.71	328302
2021-01-29	23.71	24.08	22.55	22.60	452521
2021-02-01	23.06	23.29	22.01	22.87	446958
2021-02-02	23.17	23.85	23.00	23.56	300623
2021-02-03	23.40	24.09	23.15	24.01	256358
2021-02-04	24.00	25.90	23.88	25.61	737654
2021-02-05	26.50	28.80	26.25	27.94	970687
2021-02-08	28.37	29.08	28.03	28.42	439836
2021-02-09	28.25	29.35	28.25	28.84	629697
2021-02-10	28.91	29.00	28.01	28.07	324771
2021-02-11	28.25	28.86	28.02	28.80	353910
2021-02-12	28.93	29.57	28.43	28.50	528585
2021-02-16	28.46	29.42	28.38	29.40	508657
2021-02-17	27.65	29.53	27.00	29.13	718669
2021-02-18	29.02	29.12	27.90	29.01	326362
2021-02-19	29.05	30.25	28.95	29.27	567024
2021-02-22	28.81	30.30	28.78	29.50	364372
2021-02-23	29.30	29.82	28.21	29.64	591087
2021-02-24	30.00	31.21	29.63	30.64	367672
2021-02-25	31.11	31.11	30.00	30.50	478900
2021-02-26	30.66	31.12	29.31	30.70	414628
2021-03-01	31.77	32.21	30.66	31.50	516793
2021-03-02	31.39	31.46	30.50	30.72	370984
2021-03-03	31.00	32.49	30.59	32.00	500185
2021-03-04	31.96	33.54	31.51	33.53	659022
2021-03-05	34.28	35.38	34.01	35.03	712749
2021-03-08	35.36	36.53	34.80	36.49	486828
2021-03-09	36.50	37.13	35.13	36.97	425863
2021-03-10	37.25	39.13	36.55	38.46	666146
2021-03-11	38.46	39.98	38.31	39.92	522141
2021-03-12	40.00	41.06	39.60	40.48	540225
2021-03-15	40.46	40.63	39.16	39.50	534959
2021-03-16	38.88	39.04	36.06	36.24	720536
2021-03-17	36.15	36.98	35.34	36.26	704679
2021-03-18	36.45	38.01	36.08	37.17	571567
2021-03-19	37.21	37.51	36.11	36.60	684081
2021-03-22	37.18	37.18	35.75	36.83	296945
2021-03-23	36.38	36.69	34.16	34.39	337389
2021-03-24	35.11	36.07	33.84	33.91	269155
2021-03-25	33.20	35.28	32.88	35.08	266331
2021-03-26	35.74	35.74	34.88	35.55	469070
2021-03-29	34.86	35.52	33.99	34.14	348463
2021-03-30	34.88	36.05	34.66	35.96	300525
2021-03-31	35.92	36.38	35.14	35.48	313882
2021-04-01	35.60	36.22	35.23	36.09	297832
2021-04-05	36.71	36.93	35.32	35.76	274567
2021-04-06	36.05	36.13	35.20	35.26	197472
2021-04-07	35.34	35.57	34.66	34.72	203947
2021-04-08	34.51	34.79	33.70	34.50	475966
2021-04-09	34.74	34.77	34.11	34.42	169490
2021-04-12	33.88	34.75	33.88	34.32	270473
2021-04-13	34.34	34.34	33.25	33.52	307248
2021-04-14	33.69	34.23	33.49	33.96	285795
2021-04-15	34.50	34.73	32.60	32.99	235598
2021-04-16	33.61	33.63	32.80	33.04	260300
2021-04-19	32.75	33.08	32.20	32.90	338172
2021-04-20	32.64	32.64	31.38	31.89	263184
2021-04-21	31.85	32.88	31.64	32.85	194207
2021-04-22	32.80	32.80	31.78	32.10	189581
2021-04-23	31.98	33.17	31.58	32.85	193793
2021-04-26	33.26	34.38	33.15	33.82	232562
2021-04-27	33.86	34.87	33.69	34.76	304423
2021-04-28	34.92	36.00	34.66	35.70	410113
2021-04-29	36.18	36.56	34.17	34.53	532742
2021-04-30	33.78	35.98	33.30	34.24	773891
2021-05-03	34.61	36.00	34.61	35.54	572938
2021-05-04	34.98	35.29	33.73	34.92	369507
2021-05-05	35.37	35.71	34.85	35.10	201828
2021-05-06	35.33	35.77	34.57	35.36	499578
2021-05-07	35.10	37.04	35.00	36.85	538801
2021-05-10	37.12	37.94	36.85	36.88	448554
2021-05-11	35.83	35.99	34.49	35.61	447868
2021-05-12	35.54	35.66	34.02	34.22	352630
2021-05-13	34.27	35.66	34.27	35.37	291262
2021-05-14	35.61	37.07	35.36	36.85	415402
2021-05-17	36.51	36.72	35.34	35.81	322763
2021-05-18	35.81	36.25	35.54	35.56	232132
2021-05-19	35.00	35.94	33.75	35.90	489232
2021-05-20	36.00	36.39	35.64	36.17	252753
2021-05-21	36.67	37.28	36.31	36.45	235474
2021-05-24	36.63	36.70	36.04	36.63	146779
2021-05-25	36.80	37.40	36.19	36.19	223083
2021-05-26	36.31	37.76	36.31	37.60	234966
2021-05-27	38.11	38.45	37.49	37.76	232830
2021-05-28	37.77	37.89	36.82	37.87	295851
2021-06-01	38.50	39.37	37.92	39.12	310071
2021-06-02	39.29	39.29	37.53	37.84	356896
2021-06-03	37.86	37.96	36.64	36.88	240153
2021-06-04	36.88	36.89	35.64	36.55	383868
2021-06-07	36.87	37.10	36.48	36.60	242135
2021-06-08	36.61	37.72	35.81	37.60	212014
2021-06-09	38.00	38.08	36.49	36.62	268383
2021-06-10	36.80	36.80	35.24	35.25	287594
2021-06-11	35.38	35.91	35.35	35.61	163565
2021-06-14	35.52	35.90	34.96	35.05	193811
2021-06-15	35.00	36.44	35.00	36.33	219582
2021-06-16	36.05	36.39	35.52	35.91	153003
2021-06-17	35.89	36.01	33.96	34.58	206486
2021-06-18	34.05	34.14	33.32	33.46	430473
2021-06-21	33.89	34.91	33.62	34.63	144636
2021-06-22	34.51	34.82	33.65	33.94	147383
2021-06-23	34.43	34.88	34.15	34.45	478949
2021-06-24	34.88	35.25	34.68	35.10	211434
2021-06-25	35.50	35.84	34.79	34.79	606470
2021-06-28	34.51	34.60	33.08	33.46	276796
2021-06-29	33.72	33.94	32.98	33.52	250059
2021-06-30	33.13	34.56	33.13	34.21	249740
2021-07-01	34.37	34.94	34.34	34.64	197200
2021-07-02	34.70	34.72	33.81	34.22	172169
2021-07-06	34.00	34.47	33.25	33.56	232554
2021-07-07	33.54	34.09	33.17	33.52	164929
2021-07-08	32.52	33.42	31.87	32.77	242451
2021-07-09	33.40	34.16	33.21	33.93	188763
2021-07-12	33.86	34.04	33.17	33.94	170544
2021-07-13	33.86	33.99	32.71	32.78	342687
2021-07-14	33.17	33.87	31.59	31.59	523552
2021-07-15	31.53	32.86	31.19	32.76	281965
2021-07-16	33.18	33.18	31.65	32.42	355953
2021-07-19	31.50	32.03	30.32	30.45	350794
2021-07-20	30.46	32.00	30.34	31.70	234805
2021-07-21	32.28	32.88	31.99	32.33	153001
2021-07-22	32.52	32.52	31.13	31.38	128773
2021-07-23	31.57	31.84	31.22	31.65	185795
2021-07-26	31.69	32.70	31.69	31.96	163474
2021-07-27	31.54	32.13	31.16	31.89	144974
2021-07-28	32.02	32.52	31.19	32.26	168508
2021-07-29	32.82	33.70	32.63	33.21	224099
2021-07-30	33.00	34.17	32.61	33.09	387191
2021-08-02	33.15	33.85	31.80	31.98	291459
2021-08-03	31.90	32.20	31.13	32.19	308258
2021-08-04	31.84	32.12	31.31	31.65	258027
2021-08-05	31.91	32.75	31.75	32.74	336884
2021-08-06	33.17	33.49	32.84	33.30	162410
2021-08-09	33.14	33.37	32.31	32.58	195644
2021-08-10	32.55	32.89	32.10	32.53	153684
2021-08-11	32.58	33.19	32.24	33.19	180351
2021-08-12	33.29	33.33	32.64	32.64	168241
2021-08-13	32.50	32.69	32.09	32.14	123434
2021-08-16	31.83	32.11	31.13	32.02	200447
2021-08-17	31.81	32.03	31.26	31.55	144782
2021-08-18	31.43	31.96	31.30	31.32	153642
2021-08-19	30.68	31.12	30.04	30.46	345554
2021-08-20	30.33	31.56	30.27	31.39	318096
2021-08-23	31.63	32.03	31.44	31.81	180619
2021-08-24	31.97	32.36	31.88	31.95	122107
2021-08-25	32.10	32.70	32.10	32.29	126852
2021-08-26	32.23	32.40	31.84	32.12	156053
2021-08-27	32.09	33.72	32.09	33.71	246696
2021-08-30	34.00	34.07	32.81	32.85	188768
2021-08-31	32.60	33.30	32.33	32.98	149695
2021-09-01	33.01	33.37	32.76	33.13	171731
2021-09-02	33.30	33.50	32.87	32.98	112079
2021-09-03	32.84	33.25	32.59	33.25	196070
2021-09-07	33.09	33.99	33.09	33.16	120575
2021-09-08	32.88	33.13	32.20	32.51	201159
2021-09-09	32.35	33.01	32.19	32.58	203309
2021-09-10	32.94	33.08	31.99	32.00	164910
2021-09-13	32.26	32.51	31.85	32.49	162057
2021-09-14	32.97	32.97	31.58	31.80	193458
2021-09-15	31.68	32.49	31.60	32.41	189740
2021-09-16	32.39	32.76	32.27	32.38	155335
2021-09-17	32.44	32.49	31.58	32.05	441512
2021-09-20	30.98	31.43	30.50	31.33	259902
2021-09-21	31.75	32.34	31.37	31.93	189294
2021-09-22	32.40	33.21	32.24	32.54	146303
2021-09-23	32.94	33.51	32.65	33.17	121555
2021-09-24	33.15	33.84	33.09	33.45	116847
2021-09-27	33.79	35.41	33.78	35.25	229164
2021-09-28	35.15	35.67	34.93	35.11	247559
2021-09-29	35.13	35.13	34.11	34.66	145115
2021-09-30	35.13	35.32	34.39	34.55	170795
2021-10-01	34.62	36.10	34.62	35.90	215224
2021-10-04	36.05	36.58	35.09	35.35	178363
2021-10-05	35.58	36.00	35.17	35.40	161991
2021-10-06	34.73	35.61	34.55	35.58	160380
2021-10-07	35.95	36.35	35.53	36.00	238823
2021-10-08	36.21	36.57	36.03	36.06	71993
2021-10-11	36.08	36.71	35.68	35.68	101485
2021-10-12	35.68	36.32	35.62	36.18	164220
2021-10-13	36.26	36.26	35.34	35.63	190148
2021-10-14	36.07	36.12	35.56	36.03	113673
2021-10-15	36.88	36.88	36.05	36.05	197690
2021-10-18	36.09	36.87	35.86	36.06	131631
2021-10-19	36.36	36.41	35.54	35.73	184947
2021-10-20	35.83	36.14	35.46	36.08	119688
2021-10-21	36.06	36.22	34.75	35.12	192865
2021-10-22	35.42	35.46	34.69	34.85	143459
2021-10-25	35.22	35.36	34.75	35.21	347853
2021-10-26	35.26	35.26	32.76	32.80	488604
2021-10-27	32.84	32.84	31.03	31.05	424977
2021-10-28	31.28	32.45	30.97	32.38	655511
2021-10-29	31.94	33.90	31.24	32.44	819981
2021-11-01	32.88	34.92	32.70	34.76	564807
2021-11-02	34.68	35.20	34.38	34.98	518937
2021-11-03	34.67	36.00	34.67	35.75	484117
2021-11-04	36.09	37.05	36.00	36.89	542511
2021-11-05	38.28	40.90	37.80	40.50	941321
2021-11-08	40.73	41.32	39.11	39.50	477119
2021-11-09	39.52	40.42	39.38	40.17	200581
2021-11-10	39.96	40.89	39.75	40.09	259395
2021-11-11	40.05	41.45	40.05	41.32	291145
2021-11-12	41.43	43.47	41.30	42.89	404862
2021-11-15	42.86	42.86	41.65	42.23	454673
2021-11-16	42.33	42.41	40.86	40.92	295812
2021-11-17	40.89	41.48	40.84	40.97	202668
2021-11-18	41.02	41.10	39.90	40.05	318128
2021-11-19	39.38	40.10	38.85	39.56	313355
2021-11-22	39.76	40.57	39.56	39.64	252428
2021-11-23	39.45	40.38	39.45	40.03	216341
2021-11-24	39.65	40.64	39.65	40.12	183336
2021-11-26	38.25	39.44	37.92	38.91	264860
2021-11-29	39.53	39.83	38.59	39.15	358382
2021-11-30	38.47	39.58	37.95	38.12	337541
2021-12-01	39.45	39.45	36.84	36.90	434022
2021-12-02	37.17	38.76	37.09	38.45	257592
2021-12-03	38.53	38.80	37.70	38.02	260745
2021-12-06	38.57	39.08	37.91	38.23	227527
2021-12-07	38.73	39.96	38.51	39.10	278028
2021-12-08	38.98	39.71	38.68	39.03	291371
2021-12-09	38.65	39.42	38.63	39.15	315779
2021-12-10	39.42	39.80	38.72	39.72	224703
2021-12-13	39.26	39.41	37.98	38.00	370990
2021-12-14	37.78	39.04	37.75	38.58	350682
2021-12-15	38.80	40.01	38.35	39.84	333993
2021-12-16	40.21	40.78	39.30	39.73	389050
2021-12-17	39.17	39.53	37.81	38.50	2116069
2021-12-20	37.60	38.12	36.36	37.93	421584
2021-12-21	38.42	39.49	38.42	39.47	194137
2021-12-22	39.59	40.40	39.36	40.02	218126
2021-12-23	40.11	40.85	40.11	40.40	139912
2021-12-27	40.59	41.19	40.22	40.81	270723
2021-12-28	40.61	41.64	40.61	41.21	132646
2021-12-29	41.10	41.54	40.72	40.85	160104
2021-12-30	41.07	41.65	40.55	40.55	193620
2021-12-31	40.24	41.25	40.17	40.96	226939
2022-01-03	41.34	42.46	41.20	41.43	243860
2022-01-04	41.69	42.45	41.69	42.05	215974
2022-01-05	41.82	42.66	40.63	40.73	402349
2022-01-06	40.64	41.58	40.12	41.20	252988
2022-01-07	41.31	42.20	41.31	41.35	184595
2022-01-10	41.42	42.68	41.00	42.65	335577
2022-01-11	42.49	42.98	42.03	42.78	250489
2022-01-12	43.03	43.72	42.63	42.91	229255
2022-01-13	43.29	44.15	43.29	43.80	223497
2022-01-14	42.86	44.14	42.78	44.14	312861
2022-01-18	43.78	44.43	42.94	43.46	248347
2022-01-19	43.44	43.67	40.74	40.85	414302
2022-01-20	40.65	41.88	39.92	40.14	259525
2022-01-21	39.90	40.75	39.17	39.75	324699
2022-01-24	39.24	40.73	38.39	40.68	290421
2022-01-25	39.85	41.22	39.43	40.77	238836
2022-01-26	41.60	42.44	40.45	40.94	307210
2022-01-27	41.16	41.75	38.76	39.00	306175
2022-01-28	38.70	39.75	38.47	39.30	410637
2022-01-31	38.90	40.28	38.90	40.28	417198
2022-02-01	39.97	40.64	39.43	39.94	362016
2022-02-02	39.72	40.28	38.41	39.00	514448
2022-02-03	38.70	39.29	38.00	38.77	579325
2022-02-04	38.95	41.61	38.51	41.22	559575
2022-02-07	42.18	45.10	42.15	45.00	550491
2022-02-08	44.99	46.35	44.61	45.90	519694
2022-02-09	46.09	46.72	44.32	44.47	572930
2022-02-10	45.00	47.88	45.00	46.59	915186
2022-02-11	45.01	46.06	44.61	44.83	335215
2022-02-14	44.55	45.41	44.16	44.16	405215
2022-02-15	44.67	45.24	44.51	45.01	326680
2022-02-16	44.60	44.77	43.80	44.27	236259
2022-02-17	43.08	43.45	41.10	41.60	563786
2022-02-18	41.16	41.92	40.93	41.06	316137
2022-02-22	40.80	42.80	40.40	42.23	381357
2022-02-23	42.57	42.61	39.89	39.98	333332
2022-02-24	38.66	40.36	38.44	40.24	451114
2022-02-25	40.69	41.31	40.38	41.16	237073
2022-02-28	40.29	40.78	39.93	40.77	471981
2022-03-01	40.30	40.67	38.76	39.10	416214
2022-03-02	39.73	41.00	39.53	40.56	301729
2022-03-03	40.65	40.65	38.87	39.50	481698
2022-03-04	38.87	39.14	38.14	38.88	317289
2022-03-07	38.98	39.35	35.60	35.64	460147
2022-03-08	35.93	35.93	33.01	33.22	746139
2022-03-09	34.42	35.50	34.42	34.91	678918
2022-03-10	33.76	34.05	32.39	32.60	493144
2022-03-11	32.89	33.85	31.93	33.50	555138
2022-03-14	35.31	36.25	34.64	35.74	578008
2022-03-15	36.28	36.44	34.98	35.10	299534
2022-03-16	35.69	36.87	35.55	36.86	334642
2022-03-17	36.80	36.93	35.82	36.78	283998
2022-03-18	36.55	37.81	35.55	37.80	969397
2022-03-21	38.33	38.48	37.23	37.55	554476
2022-03-22	37.79	38.84	37.56	38.84	381002
2022-03-23	38.72	39.22	38.14	38.22	306417
2022-03-24	38.27	38.54	37.62	38.52	280060
2022-03-25	38.78	38.90	38.25	38.71	151406
2022-03-28	38.42	38.53	37.29	38.43	232775
2022-03-29	39.20	39.97	38.95	39.24	159905
2022-03-30	39.12	39.19	37.61	37.88	131971
2022-03-31	37.73	38.60	37.73	37.97	270084
2022-04-01	38.12	39.05	38.12	38.92	184224
2022-04-04	38.92	38.92	37.59	38.05	195803
2022-04-05	38.07	38.67	37.84	37.90	283004
2022-04-06	37.67	38.10	37.22	37.45	271578
2022-04-07	37.57	37.86	36.27	36.93	317888
2022-04-08	36.86	37.96	36.86	37.21	214291
2022-04-11	36.86	38.01	36.86	37.36	205472
2022-04-12	37.93	38.62	37.76	37.89	204262
2022-04-13	37.36	38.58	37.36	38.29	289529
2022-04-14	38.44	38.95	37.43	37.55	328182
2022-04-18	37.20	38.40	37.04	37.74	291508
2022-04-19	37.88	39.63	37.88	39.44	251845
2022-04-20	39.82	40.15	38.92	39.27	179818
2022-04-21	39.85	40.15	38.44	38.63	204330
2022-04-22	38.36	38.71	37.54	37.65	234031
2022-04-25	37.10	38.11	36.51	37.94	249610
2022-04-26	37.38	37.84	36.46	36.54	277253
2022-04-27	36.31	36.56	35.57	35.72	260759
2022-04-28	36.17	37.88	36.00	37.42	325444
2022-04-29	37.38	39.21	37.22	37.40	296739
2022-05-02	37.25	38.16	36.81	38.08	248132
2022-05-03	38.06	39.20	37.58	38.76	369135
2022-05-04	39.00	39.17	36.40	37.91	574808
2022-05-05	37.44	37.75	34.25	34.69	441488
2022-05-06	34.39	34.84	33.36	33.65	337925
2022-05-09	33.13	33.77	32.12	32.64	450453
2022-05-10	32.30	33.02	30.50	31.36	507281
2022-05-11	31.52	32.62	30.71	30.89	239094
2022-05-12	30.60	30.99	29.24	30.09	461637
2022-05-13	30.66	31.63	30.54	30.91	291336
2022-05-16	30.47	30.90	29.91	30.43	254905
2022-05-17	31.22	32.27	31.22	32.18	238211
2022-05-18	31.44	31.94	30.40	30.66	308998
2022-05-19	30.09	31.20	30.03	30.04	392860
2022-05-20	30.36	30.98	28.80	29.38	341537
2022-05-23	29.85	30.94	29.56	30.60	576976
2022-05-24	30.39	30.83	29.23	29.68	359121
2022-05-25	29.50	30.44	29.50	29.95	254090
2022-05-26	30.09	31.04	30.04	30.73	409949
2022-05-27	31.08	32.04	31.08	31.58	220383
2022-05-31	31.23	32.00	31.08	31.58	212769
2022-06-01	31.82	31.82	30.45	31.18	263153
2022-06-02	31.26	31.68	31.22	31.67	272400
2022-06-03	31.24	31.48	30.69	31.35	272142
2022-06-06	31.70	32.11	31.31	32.02	216938
2022-06-07	31.83	32.86	31.49	32.84	212765
2022-06-08	32.50	32.50	31.67	31.89	221512
2022-06-09	31.72	31.72	30.71	30.97	203493
2022-06-10	30.35	30.66	29.41	29.68	156574
2022-06-13	28.76	28.96	27.74	27.94	215690
2022-06-14	28.16	28.39	27.80	28.09	188295
2022-06-15	28.61	28.65	27.88	28.27	224996
2022-06-16	27.57	27.57	25.80	26.63	488725
2022-06-17	26.74	27.53	26.73	27.42	640540
2022-06-21	28.30	28.30	27.17	27.56	246469
2022-06-22	27.11	27.88	27.11	27.69	215645
2022-06-23	27.77	28.37	27.57	28.25	263541
2022-06-24	28.67	29.65	28.30	29.63	853210
2022-06-27	30.03	30.22	29.36	29.60	268250
2022-06-28	30.05	30.67	29.26	29.47	145498
2022-06-29	29.48	29.48	28.80	29.01	204140
2022-06-30	28.34	29.25	27.98	28.82	190588
2022-07-01	28.46	29.59	28.45	29.50	144125
2022-07-05	28.93	29.69	28.54	29.67	256927
2022-07-06	29.68	29.93	29.19	29.50	148120
2022-07-07	29.70	30.29	29.65	29.88	184176
2022-07-08	29.90	30.00	29.27	29.67	130760
2022-07-11	29.20	29.75	28.96	29.30	98601
2022-07-12	28.73	29.96	28.73	29.41	124846
2022-07-13	28.89	29.35	28.62	29.18	105089
2022-07-14	28.37	29.16	28.37	29.04	119661
2022-07-15	29.85	30.54	29.25	30.45	219345
2022-07-18	30.96	31.43	30.79	31.15	256584
2022-07-19	31.59	32.74	31.59	32.61	195442
2022-07-20	32.60	33.56	32.60	33.54	168100
2022-07-21	33.40	33.85	33.13	33.85	139064
2022-07-22	33.63	34.39	33.25	33.63	135677
2022-07-25	33.64	34.25	33.37	33.75	192246
2022-07-26	33.07	33.53	32.69	32.80	163514
2022-07-27	33.00	33.86	32.86	33.81	197428
2022-07-28	33.90	33.96	32.97	33.85	256318
2022-07-29	35.18	35.53	34.07	34.51	277902
2022-08-01	34.28	34.28	33.22	33.64	299937
2022-08-02	33.29	33.89	32.86	33.40	185345
2022-08-03	33.70	34.42	33.46	34.29	241917
2022-08-04	34.43	34.80	34.02	34.62	173743
2022-08-05	34.35	34.62	33.87	34.24	146221
2022-08-08	34.37	35.49	34.37	35.31	369544
2022-08-09	35.22	35.34	34.86	35.34	200724
2022-08-10	36.00	37.48	35.86	37.40	232391
2022-08-11	37.92	38.29	37.29	37.74	203071
2022-08-12	38.00	38.20	37.49	38.15	161571
2022-08-15	37.74	38.04	37.40	37.95	161136
2022-08-16	37.94	38.67	37.68	38.58	140581
2022-08-17	38.00	38.09	37.13	37.56	122298
2022-08-18	37.33	38.13	37.23	38.01	124394
2022-08-19	37.63	37.63	36.89	37.25	171955
2022-08-22	36.51	36.84	36.16	36.33	147197
2022-08-23	36.18	36.79	36.18	36.35	113823
2022-08-24	36.26	36.98	36.22	36.92	132677
2022-08-25	37.02	37.79	37.02	37.78	112753
2022-08-26	37.89	37.90	36.06	36.06	137304
2022-08-29	35.60	35.69	34.92	35.20	160510
2022-08-30	35.30	35.84	35.07	35.45	220440
2022-08-31	35.66	35.82	34.87	34.94	205058
2022-09-01	34.59	34.61	33.67	34.45	143481
2022-09-02	34.86	34.94	33.96	34.13	106441
2022-09-06	34.29	34.30	33.34	33.57	150603
2022-09-07	33.36	34.45	33.26	34.42	242670
2022-09-08	34.00	34.81	33.41	34.79	115527
2022-09-09	35.04	35.84	34.88	35.72	139324
2022-09-12	36.13	36.53	35.78	36.01	156298
2022-09-13	34.91	35.06	33.09	33.41	233748
2022-09-14	33.57	33.57	32.48	33.07	203460
2022-09-15	32.80	33.93	32.77	33.54	227682
2022-09-16	33.06	33.54	32.61	33.34	546519
2022-09-19	32.88	34.60	32.88	34.29	204081
2022-09-20	33.78	33.79	32.84	33.00	168644
2022-09-21	33.49	33.52	32.35	32.35	168157
2022-09-22	32.21	32.21	31.25	31.50	145930
2022-09-23	30.97	31.21	29.90	30.41	247237
2022-09-26	30.01	30.82	29.28	29.53	196534
2022-09-27	29.84	30.22	28.94	29.05	156936
2022-09-28	29.18	30.64	29.14	30.41	152128
2022-09-29	29.81	29.81	28.66	29.38	353690
2022-09-30	29.37	29.98	29.12	29.27	248822
2022-10-03	29.74	30.38	29.00	29.97	256747
2022-10-04	30.81	32.11	30.74	32.06	260565
2022-10-05	31.34	31.46	30.61	31.27	120815
2022-10-06	31.01	31.66	30.74	31.28	120809
2022-10-07	31.00	31.00	30.09	30.21	265591
2022-10-10	30.37	30.96	30.08	30.38	135124
2022-10-11	30.26	31.25	30.00	30.80	140132
2022-10-12	30.95	31.47	30.46	31.18	194746
2022-10-13	30.45	32.57	30.02	32.49	201946
2022-10-14	32.99	33.20	31.22	31.36	193842
2022-10-17	32.00	32.51	31.47	31.98	275963
2022-10-18	32.94	33.28	32.13	32.33	186078
2022-10-19	31.70	31.77	29.83	30.50	241928
2022-10-20	30.57	31.39	30.16	30.50	172065
2022-10-21	30.67	31.26	29.83	31.03	217464
2022-10-24	31.20	31.31	30.64	31.14	174682
2022-10-25	31.15	32.23	31.15	32.04	289559
2022-10-26	32.45	33.08	31.85	31.89	462869
2022-10-27	32.21	33.81	32.19	33.18	367563
2022-10-28	34.77	37.19	34.15	36.95	425025
2022-10-31	36.55	37.70	36.04	37.49	685898
2022-11-01	37.97	38.17	37.12	37.90	299243
2022-11-02	37.61	39.18	37.45	37.53	313745
2022-11-03	36.63	37.14	35.67	36.74	184768
2022-11-04	37.03	37.80	36.78	37.32	137666
2022-11-07	37.29	37.83	36.75	37.41	214259
2022-11-08	38.44	40.74	37.99	39.91	330469
2022-11-09	39.64	39.64	38.23	38.26	196865
2022-11-10	39.29	41.25	39.29	40.42	240026
2022-11-11	40.44	41.53	40.43	40.65	197753
2022-11-14	40.14	40.14	38.43	38.51	152342
2022-11-15	39.15	40.36	38.60	39.40	221937
2022-11-16	39.42	39.50	38.32	38.92	257000
2022-11-17	38.37	39.04	38.16	38.61	191461
2022-11-18	39.48	39.67	38.22	38.47	155546
2022-11-21	38.21	39.03	38.21	38.81	101087
2022-11-22	38.87	39.35	38.66	39.00	137168
2022-11-23	38.86	39.31	38.59	39.10	114767
2022-11-25	38.95	39.78	38.95	39.45	63376
2022-11-28	38.97	39.47	38.74	39.35	174882
2022-11-29	39.35	40.00	39.11	39.51	163214
2022-11-30	39.46	40.37	38.67	40.34	198322
2022-12-01	40.11	40.58	39.60	40.31	126594
2022-12-02	39.59	40.42	39.17	39.78	227725
2022-12-05	39.51	40.02	39.44	39.63	163640
2022-12-06	39.50	40.02	38.90	39.44	175081
2022-12-07	39.28	39.81	38.97	39.09	132975
2022-12-08	39.21	40.07	38.61	39.77	190726
2022-12-09	39.48	40.14	38.95	38.99	109227
2022-12-12	38.86	39.77	38.64	39.48	121508
2022-12-13	40.87	40.88	39.13	39.48	272328
2022-12-14	39.14	39.75	38.79	39.33	200487
2022-12-15	38.61	38.71	37.71	37.97	167704
2022-12-16	37.29	37.79	36.84	37.61	1551091
2022-12-19	37.60	37.76	37.07	37.43	155853
2022-12-20	37.49	38.11	37.14	37.99	171775
2022-12-21	38.31	39.16	38.31	38.82	163497
2022-12-22	38.28	38.28	37.23	37.64	110483
2022-12-23	37.66	38.41	37.49	38.32	93575
2022-12-27	38.47	38.78	37.83	38.36	85475
2022-12-28	38.20	38.47	37.55	37.76	127387
2022-12-29	38.10	39.09	37.86	38.80	107067
2022-12-30	38.16	38.90	38.12	38.37	223539
2023-01-03	38.82	39.43	38.50	38.63	141575
2023-01-04	39.10	39.84	38.90	39.04	144586
2023-01-05	38.68	38.78	37.81	37.81	150207
2023-01-06	38.02	39.12	37.99	38.84	146405
2023-01-09	39.04	39.25	38.47	38.53	106804
2023-01-10	38.22	39.64	38.08	39.57	133505
2023-01-11	39.64	40.34	39.56	40.32	90613
2023-01-12	40.54	41.29	40.15	40.78	136347
2023-01-13	40.86	41.43	40.61	41.17	108263
2023-01-17	40.97	41.32	40.48	40.67	126312
2023-01-18	40.67	41.18	40.04	40.21	95898
2023-01-19	39.74	40.02	38.86	39.72	114896
2023-01-20	40.09	40.96	39.59	40.96	147948
2023-01-23	41.00	41.22	40.66	41.21	128548
2023-01-24	40.84	41.86	40.69	41.49	107988
2023-01-25	41.12	42.12	40.89	41.89	85685
2023-01-26	42.02	43.88	41.94	43.75	294881
2023-01-27	43.64	44.64	43.58	44.30	158303
2023-01-30	43.81	44.93	43.80	44.48	187132
2023-01-31	44.57	46.54	44.33	45.65	403526
2023-02-01	45.24	46.60	44.87	45.80	411456
2023-02-02	47.17	54.95	46.85	52.44	852161
2023-02-03	51.64	55.54	51.04	53.30	623964
2023-02-06	52.66	53.65	51.25	51.62	461748
2023-02-07	51.12	52.52	50.71	52.41	286529
2023-02-08	51.72	51.96	51.14	51.73	203778
2023-02-09	52.06	52.06	50.58	50.60	235916
2023-02-10	50.23	50.75	49.84	50.21	374205
2023-02-13	49.92	51.42	49.67	50.84	236450
2023-02-14	49.84	51.26	49.50	50.58	289672
2023-02-15	50.04	51.34	49.96	51.17	219152
2023-02-16	50.26	50.76	49.95	50.55	222001
2023-02-17	50.39	50.90	49.88	50.39	142439
2023-02-21	49.44	49.95	48.70	48.84	260608
2023-02-22	48.90	49.69	48.78	49.28	229045
2023-02-23	49.62	49.89	48.66	49.21	117544
2023-02-24	48.38	49.05	48.16	48.90	129561
2023-02-27	49.47	49.67	48.54	48.59	200924
2023-02-28	48.56	49.80	48.28	48.75	218021
2023-03-01	48.55	49.84	48.55	49.79	220626
2023-03-02	49.06	50.00	48.21	49.99	297816
2023-03-03	50.14	50.77	49.69	50.57	188591
2023-03-06	50.48	50.68	48.19	48.55	312720
2023-03-07	48.42	49.02	48.22	48.82	208925
2023-03-08	49.04	49.89	48.63	49.83	166687
2023-03-09	49.80	49.94	48.25	48.28	263706
2023-03-10	47.67	47.67	45.47	45.87	291606
2023-03-13	44.13	44.82	42.96	43.38	327201
2023-03-14	45.24	45.89	43.17	43.57	408888
2023-03-15	42.00	43.34	41.30	42.81	284306
2023-03-16	42.03	43.95	41.20	43.57	237132
2023-03-17	43.02	43.15	41.72	41.84	570665
2023-03-20	42.64	43.28	41.75	42.16	275118
2023-03-21	43.53	44.28	43.13	43.49	224309
2023-03-22	43.58	44.29	42.55	42.72	154510
2023-03-23	42.87	43.55	41.80	42.31	185133
2023-03-24	41.59	42.21	41.14	41.90	179855
2023-03-27	42.86	43.52	42.18	43.37	226603
2023-03-28	43.04	43.54	42.68	42.93	198211
2023-03-29	43.40	44.03	43.16	43.84	171587
2023-03-30	44.20	44.55	43.25	43.68	130367
2023-03-31	44.04	44.50	43.74	44.43	296169
2023-04-03	44.28	44.79	43.14	44.04	192017
2023-04-04	44.34	44.34	42.93	43.43	123465
2023-04-05	43.09	43.43	42.37	43.25	163256
2023-04-06	43.36	43.71	42.83	43.51	154126
2023-04-10	43.38	44.35	43.37	44.11	307823
2023-04-11	44.40	45.28	44.02	44.98	152021
2023-04-12	45.41	45.83	44.72	45.69	145461
2023-04-13	45.80	46.30	45.24	45.76	169748
2023-04-14	46.18	46.42	45.46	45.93	140488
2023-04-17	45.71	46.45	45.22	46.44	130574
2023-04-18	46.52	47.35	46.17	47.28	138710
2023-04-19	47.17	48.31	46.78	48.20	179060
2023-04-20	47.83	48.29	47.59	48.26	178437
2023-04-21	48.31	48.71	47.49	48.55	168225
2023-04-24	48.50	49.09	48.26	48.60	125233
2023-04-25	47.95	48.84	47.33	47.68	426017
2023-04-26	48.31	48.31	40.93	41.66	774836
2023-04-27	42.18	44.29	42.04	43.44	325938
2023-04-28	43.07	44.75	43.07	43.92	243170
2023-05-01	43.86	45.10	43.76	44.67	247792
2023-05-02	44.35	44.78	42.55	43.47	244461
2023-05-03	43.68	44.61	42.86	42.94	263006
2023-05-04	42.41	42.79	41.78	42.16	200771
2023-05-05	43.23	43.79	42.81	43.31	176904
2023-05-08	43.49	44.14	42.82	42.91	168419
2023-05-09	42.64	43.13	42.17	42.63	122368
2023-05-10	43.28	43.28	42.01	42.58	172903
2023-05-11	41.91	42.68	41.77	42.59	133916
2023-05-12	42.89	42.89	42.15	42.36	110056
2023-05-15	42.38	43.39	42.17	43.20	145916
2023-05-16	42.97	43.50	42.83	43.25	121505
2023-05-17	43.74	45.13	43.50	45.04	133551
2023-05-18	44.90	46.72	44.60	46.32	171027
2023-05-19	46.75	46.99	45.26	45.97	144645
2023-05-22	46.23	46.23	45.53	45.75	117761
2023-05-23	45.50	46.93	45.50	46.65	142479
2023-05-24	46.09	46.09	45.00	45.81	136244
2023-05-25	45.45	46.38	45.30	46.38	106575
2023-05-26	46.40	47.03	46.20	46.79	83634
2023-05-30	47.06	47.88	46.60	47.11	93049
2023-05-31	46.74	47.50	45.89	46.52	205286
2023-06-01	46.67	47.10	46.26	46.71	138368
2023-06-02	47.19	48.82	47.14	48.81	157479
2023-06-05	48.33	48.42	46.74	48.81	111530
2023-06-06	47.93	50.94	47.93	50.74	190574
2023-06-07	50.80	52.45	50.80	52.11	169357
2023-06-08	51.40	52.59	51.27	51.98	142392
2023-06-09	51.88	51.90	51.33	51.48	104620
2023-06-12	51.29	51.75	50.78	51.46	148505
2023-06-13	51.44	52.77	51.44	52.49	144888
2023-06-14	52.52	53.10	50.75	51.55	182491
2023-06-15	51.12	52.31	50.82	52.26	134157
2023-06-16	52.77	52.77	51.49	52.17	443767
2023-06-20	51.93	52.39	51.69	52.33	181029
2023-06-21	52.01	53.05	51.54	52.71	102322
2023-06-22	52.71	52.71	51.86	52.52	132130
2023-06-23	51.61	52.58	51.61	51.93	293314
2023-06-26	51.92	52.80	51.08	51.15	131510
2023-06-27	51.05	52.20	50.78	51.58	210219
2023-06-28	51.58	52.04	51.04	52.04	173404
2023-06-29	52.42	53.89	52.42	53.89	127338
2023-06-30	54.10	54.10	53.11	53.12	120507
2023-07-03	52.88	54.36	52.88	54.27	80783
2023-07-05	53.99	54.00	52.57	52.94	173836
2023-07-06	52.41	52.41	51.53	52.24	318326
2023-07-07	52.26	53.31	52.26	52.51	188795
2023-07-10	52.35	52.95	52.32	52.56	245872
2023-07-11	53.16	54.68	52.93	53.05	228797
2023-07-12	54.03	55.16	53.68	55.16	140301
2023-07-13	55.46	55.77	54.74	54.99	144858
2023-07-14	55.98	55.98	54.04	55.20	155843
2023-07-17	55.02	56.71	55.02	56.39	155653
2023-07-18	56.17	57.43	56.17	57.37	123374
2023-07-19	57.44	57.77	57.00	57.04	119550
2023-07-20	56.84	56.99	56.33	56.74	93063
2023-07-21	57.14	57.14	55.58	55.69	107431
2023-07-24	55.53	57.72	55.53	56.83	202628
2023-07-25	56.96	57.95	56.78	57.19	227574
2023-07-26	57.75	58.64	56.07	56.17	191409
2023-07-27	56.49	56.51	54.33	54.82	207339
2023-07-28	55.35	55.87	54.60	54.74	167578
2023-07-31	54.80	55.61	54.75	55.09	157098
2023-08-01	54.66	55.40	54.32	55.22	174434
2023-08-02	54.78	54.87	53.95	54.71	142392
2023-08-03	54.39	54.40	53.86	54.03	127087
2023-08-04	54.01	55.47	53.56	55.09	192121
2023-08-07	55.30	56.48	55.30	55.69	161025
2023-08-08	54.97	55.41	54.34	55.16	111445
2023-08-09	54.94	54.95	54.01	54.04	79132
2023-08-10	54.25	54.95	53.07	53.34	157261
2023-08-11	53.08	53.28	52.13	52.76	209552
2023-08-14	52.44	52.44	51.54	51.80	205196
2023-08-15	51.42	51.42	50.40	50.81	119977
2023-08-16	50.80	51.27	50.35	50.35	97398
2023-08-17	50.46	50.66	50.03	50.21	110515
2023-08-18	49.79	50.64	49.66	50.12	119066
2023-08-21	50.03	50.49	49.88	50.38	115632
2023-08-22	50.38	50.64	49.74	49.76	123221
2023-08-23	49.73	50.92	49.21	50.74	143533
2023-08-24	50.62	51.21	50.49	50.58	178862
2023-08-25	50.68	51.12	49.94	50.41	101895
2023-08-28	50.73	51.44	50.33	51.05	98571
2023-08-29	50.91	51.50	50.87	51.45	203896
2023-08-30	51.21	52.10	50.79	50.88	138675
2023-08-31	50.86	51.68	50.38	50.45	350216
2023-09-01	50.93	51.85	50.87	50.98	267813
2023-09-05	50.23	50.28	48.50	48.85	269097
2023-09-06	49.24	49.63	48.58	49.16	153911
2023-09-07	49.27	49.44	48.48	48.72	230800
2023-09-08	48.54	49.35	48.28	49.21	128477
2023-09-11	49.49	50.04	49.49	49.59	90684
2023-09-12	49.40	50.27	49.40	49.81	135139
2023-09-13	49.92	49.95	49.13	49.25	135046
2023-09-14	49.65	50.24	49.43	49.94	122545
2023-09-15	49.36	50.21	49.30	49.91	629745
2023-09-18	50.05	50.45	49.29	49.34	223727
2023-09-19	49.44	49.90	48.82	49.60	187482
2023-09-20	49.92	50.35	48.41	48.49	144530
2023-09-21	48.31	48.61	47.49	47.90	200628
2023-09-22	47.98	48.13	47.43	47.53	178847
2023-09-25	47.36	48.60	47.36	48.36	117620
2023-09-26	48.00	48.34	47.59	47.66	121638
2023-09-27	48.09	50.01	48.09	49.90	220611
2023-09-28	50.15	51.62	49.65	51.60	355743
2023-09-29	51.56	52.15	50.36	50.87	305539
2023-10-02	50.81	50.96	49.82	50.14	411360
2023-10-03	49.67	50.00	49.08	49.30	187535
2023-10-04	49.16	49.16	48.06	48.30	252891
2023-10-05	48.30	49.65	48.22	49.52	188924
2023-10-06	49.22	50.82	49.22	49.78	127743
2023-10-09	49.33	50.50	49.33	50.09	87952
2023-10-10	50.52	51.15	50.42	50.44	119722
2023-10-11	50.38	51.32	50.38	51.31	76269
2023-10-12	51.48	51.52	50.62	51.31	98301
2023-10-13	51.55	51.55	49.56	49.70	150677
2023-10-16	50.00	50.86	49.72	49.93	132484
2023-10-17	49.45	51.18	49.27	50.23	237557
2023-10-18	49.55	49.63	48.63	48.68	125894
2023-10-19	48.41	48.89	47.60	47.97	293910
2023-10-20	48.14	48.56	45.91	46.19	321575
2023-10-23	46.05	46.53	45.43	45.71	226536
2023-10-24	45.97	46.30	44.15	44.18	512756
2023-10-25	40.38	40.38	35.30	36.14	1111103
2023-10-26	36.24	37.47	36.01	36.74	489837
2023-10-27	36.85	39.99	36.85	39.83	653875
2023-10-30	40.00	41.38	39.40	39.53	412388
2023-10-31	39.87	40.62	39.44	39.88	397191
2023-11-01	39.47	41.78	39.16	41.49	393029
2023-11-02	42.22	42.22	40.98	41.79	298364
2023-11-03	43.05	45.00	42.43	42.81	261616
2023-11-06	42.71	42.82	41.64	42.45	180939
2023-11-07	42.09	42.12	41.04	41.06	268636
2023-11-08	41.22	41.30	40.71	41.11	184918
2023-11-09	41.31	41.41	40.43	40.77	143491
2023-11-10	40.90	41.03	40.23	40.29	273061
2023-11-13	40.10	40.72	39.84	40.51	148408
2023-11-14	42.05	42.31	41.58	42.11	244943
2023-11-15	41.97	42.38	41.28	41.52	646810
2023-11-16	41.64	41.64	38.89	39.50	590939
2023-11-17	40.10	40.57	39.59	40.23	364753
2023-11-20	40.17	41.16	39.87	40.86	189314
2023-11-21	40.39	40.80	40.13	40.13	136409
2023-11-22	40.67	40.98	40.29	40.51	139973
2023-11-24	40.51	40.51	39.92	40.35	70568
2023-11-27	40.06	40.66	40.01	40.44	151325
2023-11-28	40.62	41.05	40.37	40.91	254364
2023-11-29	41.31	41.94	41.00	41.06	288116
2023-11-30	41.21	41.70	40.89	41.20	147311
2023-12-01	41.02	42.80	41.02	42.67	208578
2023-12-04	42.08	45.13	42.08	44.76	397816
2023-12-05	44.38	44.40	43.21	43.22	210627
2023-12-06	43.51	44.58	43.48	43.86	232761
2023-12-07	44.89	47.87	44.47	47.27	422223
2023-12-08	46.72	48.13	46.72	47.29	326878
2023-12-11	47.34	48.81	47.00	48.74	309142
2023-12-12	48.59	50.31	48.50	49.74	505802
2023-12-13	49.64	52.43	49.17	51.94	407867
2023-12-14	52.89	54.26	52.77	53.40	424745
2023-12-15	53.47	54.53	53.02	54.06	945432
2023-12-18	54.17	54.17	52.99	53.30	334186
2023-12-19	53.62	55.08	53.05	54.77	417356
2023-12-20	54.71	55.61	54.05	54.09	390766
2023-12-21	54.33	55.34	53.42	55.09	261910
2023-12-22	55.15	55.53	54.89	55.10	185625
2023-12-26	55.16	56.00	54.11	55.93	145329
2023-12-27	55.54	56.62	55.04	56.23	185984
2023-12-28	56.01	56.46	55.79	56.31	135779
2023-12-29	56.20	56.64	55.17	55.36	285721
2024-01-02	54.78	55.90	54.42	55.17	189129
2024-01-03	54.62	55.15	53.45	54.15	228381
2024-01-04	54.22	55.00	54.05	54.66	219665
2024-01-05	54.28	55.28	53.68	55.03	224671
2024-01-08	55.50	55.95	55.46	55.91	191292
2024-01-09	54.90	55.65	54.86	55.42	212604
2024-01-10	54.81	55.49	54.81	55.11	145106
2024-01-11	54.88	55.35	54.33	55.09	235046
2024-01-12	55.95	56.11	54.80	54.85	193072
2024-01-16	54.15	55.00	53.85	54.99	157609
2024-01-17	54.01	55.07	54.01	54.83	217613
2024-01-18	55.03	55.10	53.72	54.72	208767
2024-01-19	55.20	55.68	54.55	55.68	231517
2024-01-22	56.43	57.48	56.43	56.86	190213
2024-01-23	57.37	57.60	56.59	56.59	256929
2024-01-24	57.29	57.58	56.47	56.58	167616
2024-01-25	57.15	57.59	57.01	57.45	222874
2024-01-26	58.03	59.00	58.03	58.58	189161
2024-01-29	58.83	59.20	58.64	59.00	197545
2024-01-30	58.54	59.95	58.44	58.77	560325
2024-01-31	62.82	63.56	53.91	54.43	776353
2024-02-01	54.66	56.08	53.81	55.03	420534
2024-02-02	54.22	55.08	53.88	53.98	353410
2024-02-05	53.29	54.83	53.17	54.04	375926
2024-02-06	53.74	54.61	53.58	54.07	349357
2024-02-07	54.10	54.79	53.40	54.69	329125
2024-02-08	54.52	54.71	53.80	54.57	235113
2024-02-09	54.74	55.61	54.27	55.54	290833
2024-02-12	55.50	58.12	55.34	57.18	326430
2024-02-13	55.18	56.27	54.67	55.70	304369
2024-02-14	56.44	57.95	55.90	57.09	290999
2024-02-15	57.42	60.31	57.21	59.74	372205
2024-02-16	59.32	61.08	59.32	59.51	365054
2024-02-20	58.53	61.37	58.43	60.47	369394
2024-02-21	60.01	60.46	59.68	59.80	322801
2024-02-22	59.79	60.84	59.48	59.90	344546
2024-02-23	60.13	61.98	59.95	61.41	309481
2024-02-26	61.18	61.90	61.03	61.32	315732
2024-02-27	61.67	62.19	61.35	61.38	333150
2024-02-28	60.97	63.00	60.97	62.33	318134
2024-02-29	63.42	64.14	62.59	63.25	250928
2024-03-01	63.20	63.82	62.92	63.14	191464
2024-03-04	63.29	64.26	62.64	62.71	205825
2024-03-05	62.28	63.55	62.28	63.36	269193
2024-03-06	63.77	63.77	62.48	62.68	282680
2024-03-07	63.17	63.86	62.94	63.09	229762
2024-03-08	63.63	64.51	63.17	63.51	206471
2024-03-11	62.97	63.11	61.66	61.75	169236
2024-03-12	61.61	63.09	61.28	62.57	196161
2024-03-13	62.45	63.04	61.92	62.30	175467
2024-03-14	62.01	62.07	59.78	60.35	274275
2024-03-15	60.02	61.44	58.91	59.75	727792
2024-03-18	59.95	60.45	59.35	59.62	237453
2024-03-19	59.37	61.80	59.37	61.48	244434
2024-03-20	61.32	63.28	61.32	62.28	270931
2024-03-21	62.90	63.43	62.70	63.01	209786
2024-03-22	63.12	63.12	61.00	61.01	147368
2024-03-25	61.28	61.87	60.65	60.66	130796
2024-03-26	61.05	61.77	60.75	61.18	209346
2024-03-27	61.83	62.46	61.64	62.19	193090
2024-03-28	62.50	63.42	62.46	62.83	236179
2024-04-01	63.20	63.20	61.56	61.77	138213
2024-04-02	61.05	61.89	60.54	61.68	242294
2024-04-03	61.45	63.40	61.44	62.83	280929
2024-04-04	63.68	63.68	62.00	62.01	174963
2024-04-05	61.77	63.28	61.77	62.84	185762
2024-04-08	63.53	63.91	62.97	63.01	123264
2024-04-09	63.63	63.85	62.66	63.04	119186
2024-04-10	61.57	62.46	60.90	61.34	255879
2024-04-11	61.88	61.94	60.69	61.29	188811
2024-04-12	60.67	60.83	58.34	59.37	236458
2024-04-15	59.57	60.49	58.26	59.15	232984
2024-04-16	58.68	58.83	57.55	58.61	191480
2024-04-17	59.16	59.88	58.93	58.99	215776
2024-04-18	59.12	60.43	59.12	59.59	214045
2024-04-19	59.51	61.07	59.51	60.71	220792
2024-04-22	61.24	61.60	60.80	61.23	228366
2024-04-23	61.20	64.86	60.43	64.32	403534
2024-04-24	65.00	65.00	62.42	63.54	358132
2024-04-25	62.27	63.28	61.27	62.45	425211
2024-04-26	62.28	63.30	62.28	63.23	279865
2024-04-29	63.33	63.75	61.22	61.73	276658
2024-04-30	61.42	62.41	60.52	60.53	346069
2024-05-01	60.88	62.04	60.54	61.05	321469
2024-05-02	61.68	61.83	60.91	61.63	298861
2024-05-03	62.12	62.51	61.53	62.01	233748
2024-05-06	62.58	63.17	62.48	62.73	157277
2024-05-07	62.88	63.46	62.47	62.60	154097
2024-05-08	62.16	62.48	61.15	61.47	165437
2024-05-09	61.77	63.29	61.47	62.86	497574
2024-05-10	62.94	63.30	62.37	63.20	121938
2024-05-13	63.50	63.78	62.75	62.89	146825
2024-05-14	63.31	63.90	62.44	62.51	214912
2024-05-15	63.02	63.02	61.36	61.46	209836
2024-05-16	61.27	61.56	60.48	61.25	156029
2024-05-17	61.47	62.33	60.99	62.16	244443
2024-05-20	61.89	62.42	60.78	60.99	163183
2024-05-21	60.80	61.31	60.67	61.11	200098
2024-05-22	60.77	61.17	59.84	60.14	216102
2024-05-23	59.87	59.87	58.44	58.98	152621
2024-05-24	59.45	59.99	59.34	59.90	155439
2024-05-28	60.28	60.78	59.82	60.37	185181
2024-05-29	59.44	60.10	59.22	59.72	148092
2024-05-30	60.16	61.10	59.90	60.92	133837
2024-05-31	61.09	61.81	60.97	61.65	241567
2024-06-03	61.94	62.00	60.14	60.71	222896
2024-06-04	60.06	60.54	59.81	59.97	189819
2024-06-05	60.37	60.37	59.27	59.65	144078
2024-06-06	59.34	59.66	59.09	59.18	120808
2024-06-07	58.94	59.29	58.46	59.18	132130
2024-06-10	58.34	59.20	57.46	59.01	238555
2024-06-11	58.71	58.86	57.67	57.70	245686
2024-06-12	59.34	60.33	58.69	60.28	303198
2024-06-13	60.03	60.37	58.29	59.04	171384
2024-06-14	58.04	58.79	57.80	58.52	198967
2024-06-17	58.30	59.91	58.15	59.86	183721
2024-06-18	59.70	60.13	59.29	59.75	181457
2024-06-20	59.52	60.70	59.48	60.56	137667
2024-06-21	60.51	61.09	59.99	60.43	974825
2024-06-24	60.81	62.12	60.81	61.38	175300
2024-06-25	61.16	61.16	60.08	60.52	183003
2024-06-26	60.17	60.94	59.80	60.80	128833
2024-06-27	61.04	61.04	59.88	60.28	119213
2024-06-28	60.99	62.44	60.52	62.25	335898
2024-07-01	62.34	62.75	61.42	62.05	172931
2024-07-02	62.16	62.94	62.01	62.50	162146
2024-07-03	62.80	63.02	62.07	62.16	72440
2024-07-05	61.88	61.88	60.83	61.16	99457
2024-07-08	61.78	61.90	61.28	61.49	125128
2024-07-09	61.19	62.25	60.97	61.50	118636
2024-07-10	61.87	62.26	61.42	62.13	125489
2024-07-11	63.53	65.72	63.07	65.31	226283
2024-07-12	65.87	66.74	65.32	65.85	252935
2024-07-15	66.71	68.96	66.71	68.30	233162
2024-07-16	68.99	72.56	68.99	72.48	258124
2024-07-17	71.91	73.89	71.91	72.43	269173
2024-07-18	71.83	73.79	71.47	72.23	134375
2024-07-19	72.25	73.11	72.14	72.65	121797
2024-07-22	72.89	73.60	71.59	73.59	168571
2024-07-23	73.03	75.22	73.03	74.57	179601
2024-07-24	75.36	79.06	74.49	77.61	606649
2024-07-25	78.12	81.52	77.60	81.07	426198
2024-07-26	81.20	82.29	78.54	81.91	550802
2024-07-29	82.00	82.88	81.41	82.30	345088
2024-07-30	83.03	87.84	83.03	85.72	451206
2024-07-31	85.51	88.42	84.23	86.47	301777
2024-08-01	86.45	87.05	83.28	84.12	411704
2024-08-02	81.09	81.46	77.11	77.78	403886
2024-08-05	74.03	76.06	72.43	74.90	297210
2024-08-06	75.01	77.32	74.52	76.47	304907
2024-08-07	77.94	78.83	75.32	75.59	169491
2024-08-08	76.69	77.35	75.98	76.85	118354
2024-08-09	76.64	76.88	75.89	76.52	236746
2024-08-12	77.41	77.57	75.56	76.49	214622
2024-08-13	78.50	80.61	77.36	79.90	225793
2024-08-14	80.64	80.64	79.13	80.29	140401
2024-08-15	82.26	82.99	80.83	82.37	211087
2024-08-16	81.94	83.08	81.81	82.68	168472
2024-08-19	82.84	83.76	82.27	83.52	132808
2024-08-20	83.00	83.19	81.16	81.58	191856
2024-08-21	81.89	82.47	80.65	82.19	126100
2024-08-22	82.55	82.90	81.80	82.46	85760
2024-08-23	82.92	86.01	82.53	85.89	178265
2024-08-26	84.69	85.99	83.36	83.43	203208
2024-08-27	82.97	83.32	82.30	82.62	94256
2024-08-28	82.23	83.82	82.18	82.80	168910
2024-08-29	83.00	84.79	82.31	84.45	213220
2024-08-30	84.53	85.74	84.35	85.73	128035
2024-09-03	84.96	85.38	81.96	82.39	178235
2024-09-04	82.15	82.97	81.24	81.53	189512
2024-09-05	81.60	82.31	80.43	80.84	109944
2024-09-06	80.84	81.34	77.28	77.28	189904
2024-09-09	77.65	77.94	75.33	76.74	175206
2024-09-10	77.14	77.14	72.87	74.48	321110
2024-09-11	73.82	76.13	73.21	75.13	176864
2024-09-12	76.01	78.10	75.65	77.35	226278
2024-09-13	78.75	79.80	78.46	79.32	127751
2024-09-16	79.62	80.65	78.79	80.52	176294
2024-09-17	81.76	83.99	81.33	82.50	182716
2024-09-18	82.41	85.49	81.16	82.88	151556
2024-09-19	85.39	85.51	83.83	85.47	157659
2024-09-20	85.11	85.91	84.38	84.93	694888
2024-09-23	85.20	85.72	83.81	83.95	93685
2024-09-24	83.40	83.56	80.42	80.87	156224
2024-09-25	81.10	81.10	79.67	80.54	177818
2024-09-26	81.53	82.45	80.62	81.76	162777
2024-09-27	82.72	83.84	81.79	82.58	188971
2024-09-30	82.31	84.47	82.18	83.79	180917
2024-10-01	83.47	83.47	81.43	81.84	134965
2024-10-02	81.73	82.82	80.18	80.49	127469
2024-10-03	80.01	81.82	79.55	81.48	98869
2024-10-04	83.53	83.75	81.78	83.74	121083
2024-10-07	83.11	83.93	82.44	83.43	120071
2024-10-08	84.56	84.56	82.91	83.28	108015
2024-10-09	83.02	84.86	82.66	84.18	110323
2024-10-10	83.10	84.15	82.92	84.09	149443
2024-10-11	84.34	87.18	84.32	85.98	162329
2024-10-14	86.60	86.60	85.44	85.78	154900
2024-10-15	86.00	88.21	85.43	86.38	191602
2024-10-16	87.75	89.36	87.42	88.99	175114
2024-10-17	89.04	89.08	87.55	87.86	117391
2024-10-18	87.82	87.82	86.13	86.84	136901
2024-10-21	86.71	87.49	85.71	86.17	143447
2024-10-22	85.50	90.20	85.50	89.87	485978
2024-10-23	95.86	96.01	87.56	88.17	611377
2024-10-24	89.16	89.30	86.61	88.36	213366
2024-10-25	89.39	89.89	85.00	85.57	233257
2024-10-28	85.90	87.78	85.52	86.97	190071
2024-10-29	86.26	87.45	86.17	87.11	200501
2024-10-30	87.01	89.88	87.01	88.12	262296
2024-10-31	88.15	88.80	86.76	86.91	215861
2024-11-01	87.73	88.12	86.52	87.57	197872
2024-11-04	87.72	91.01	87.16	89.33	238987
2024-11-05	89.19	92.32	89.19	91.98	231135
2024-11-06	98.18	102.11	97.88	101.74	480814
2024-11-07	101.10	101.10	97.76	99.30	306225
2024-11-08	99.71	101.89	99.19	100.61	210342
2024-11-11	102.34	104.55	102.19	103.01	212176
2024-11-12	102.56	104.20	102.15	103.90	279758
2024-11-13	105.00	106.51	102.63	102.89	198643
2024-11-14	103.32	103.51	100.65	100.94	145139
2024-11-15	101.61	101.74	99.26	100.51	179139
2024-11-18	100.54	101.25	99.66	99.95	160890
2024-11-19	99.05	100.81	98.25	100.28	119769
2024-11-20	100.53	100.98	99.35	99.87	161828
2024-11-21	100.91	102.31	100.51	102.02	148050
2024-11-22	102.78	105.02	102.29	104.74	151865
2024-11-25	105.29	108.15	105.29	106.72	284535
2024-11-26	105.76	106.68	104.88	106.38	141125
2024-11-27	106.82	107.03	105.35	105.54	124441
2024-11-29	106.68	107.05	105.19	105.51	100793
2024-12-02	106.49	106.51	104.63	106.03	182683
2024-12-03	107.01	107.01	103.27	105.65	151838
2024-12-04	105.36	107.25	105.36	106.07	281565
2024-12-05	106.96	107.13	105.82	105.87	129757
2024-12-06	106.07	107.33	104.35	105.71	131628
2024-12-09	105.76	106.03	101.61	101.95	202502
2024-12-10	102.04	103.50	101.57	102.16	175418
2024-12-11	103.14	104.69	102.17	104.43	201405
2024-12-12	104.50	105.29	102.94	103.18	185059
2024-12-13	103.21	104.24	100.39	100.94	225165
2024-12-16	100.51	101.74	99.21	101.56	204595
2024-12-17	100.62	101.27	97.97	99.03	372136
2024-12-18	100.09	100.53	93.61	94.34	280828
2024-12-19	96.36	97.46	94.57	94.99	235461
2024-12-20	93.87	97.67	93.87	96.47	1079607
2024-12-23	95.79	97.29	95.29	96.32	239561
2024-12-24	96.00	99.00	96.00	98.64	95585
2024-12-26	97.90	99.65	97.90	99.61	171152
2024-12-27	98.80	99.71	97.01	97.88	146388
2024-12-30	97.50	98.16	96.12	96.94	247072
2024-12-31	97.50	98.38	95.52	95.88	224564
2025-01-02	96.43	96.91	94.85	96.14	210593
2025-01-03	96.89	99.70	96.29	99.54	164434
2025-01-06	99.81	100.54	98.48	98.93	163723
2025-01-07	99.35	99.86	96.37	98.83	200082
2025-01-08	98.09	98.52	96.82	98.19	137917
2025-01-10	96.59	96.60	94.20	95.04	160720
2025-01-13	94.35	98.03	93.99	98.02	233176
2025-01-14	98.66	101.53	98.66	101.49	192538
2025-01-15	104.70	105.82	103.48	105.68	200299
2025-01-16	105.28	106.77	104.95	106.38	224513
2025-01-17	107.24	108.20	105.99	107.62	139607
2025-01-21	108.53	110.62	107.77	109.26	200823
2025-01-22	108.77	111.32	108.77	111.15	238196
2025-01-23	110.66	113.08	110.66	111.25	228766
2025-01-24	110.67	111.77	110.38	111.65	145126
2025-01-27	110.77	111.45	108.62	109.76	185864
2025-01-28	109.46	113.29	109.41	112.70	238035
2025-01-29	112.19	114.86	110.95	112.06	231176
2025-01-30	112.87	115.07	112.87	113.70	154939
2025-01-31	114.09	114.34	109.07	112.32	276739
2025-02-03	109.04	111.78	108.32	110.84	312871
2025-02-04	110.49	114.07	110.49	112.94	318000
2025-02-05	116.17	117.39	113.00	114.74	416568
2025-02-06	115.85	117.56	115.09	116.49	283740
2025-02-07	116.50	117.49	114.40	114.86	259632
2025-02-10	115.39	115.92	112.76	113.74	258299
2025-02-11	112.46	114.91	112.20	114.54	304120
2025-02-12	113.14	113.66	109.70	111.13	226499
2025-02-13	112.13	112.20	109.08	110.79	190678
2025-02-14	111.15	112.66	110.59	110.81	156523
2025-02-18	111.54	111.85	108.17	109.76	223709
2025-02-19	108.44	109.61	107.52	109.12	252948
2025-02-20	108.95	109.18	104.13	105.68	385111
2025-02-21	106.70	106.70	102.52	102.75	309760
2025-02-24	103.45	104.26	100.39	101.90	293379
2025-02-25	102.88	103.26	100.64	101.72	279850
2025-02-26	102.14	104.68	101.64	102.46	167206
2025-02-27	102.79	103.34	100.94	101.86	174683
2025-02-28	102.00	103.36	101.42	103.34	171514
2025-03-03	103.35	104.37	99.14	100.05	174949
2025-03-04	97.96	98.00	93.51	95.32	357335
2025-03-05	95.28	96.87	94.20	96.41	182731
2025-03-06	95.00	96.06	92.29	93.28	275938
2025-03-07	93.12	93.51	87.39	91.51	344568
2025-03-10	88.99	89.65	86.12	87.18	456931
2025-03-11	87.07	90.48	86.81	88.72	276038
2025-03-12	90.65	91.16	88.13	89.89	292039
2025-03-13	90.23	90.43	86.49	87.19	203547

Explore More About ENVA

Coins representing dividend payouts and trends

ENVA Dividend History

Discover Enova International 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

ENVA Stock Split History

Discover Enova International 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

ENVA Historical Prices

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

Web Analytics