ESNT Historical Prices

Summary

Key Stock Metrics

51.61

(April 9, 2025)

52-Week Low

65.34

(September 19, 2024)

52-Week High

65.34

(September 19, 2024)

All-Time High

58.00

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	23.50	24.75	23.44	24.62	267826
2014-01-16	24.50	24.66	23.80	24.13	339479
2014-01-17	24.19	25.06	24.18	24.84	231970
2014-01-21	25.04	25.23	24.38	24.83	129264
2014-01-22	24.91	25.54	24.70	25.18	178690
2014-01-23	25.08	25.69	24.68	24.70	261741
2014-01-24	24.66	24.66	23.50	24.19	200063
2014-01-27	24.34	24.72	23.91	24.08	184788
2014-01-28	24.18	24.92	24.05	24.75	392194
2014-01-29	24.61	25.18	24.55	24.87	364253
2014-01-30	25.15	25.52	24.73	24.90	125509
2014-01-31	24.45	25.45	24.33	25.10	113868
2014-02-03	25.02	25.31	24.66	24.77	177620
2014-02-04	24.84	25.17	24.47	24.71	167220
2014-02-05	24.56	24.72	23.93	24.40	141142
2014-02-06	24.46	24.59	24.08	24.26	125466
2014-02-07	24.24	24.44	24.07	24.35	186606
2014-02-10	24.39	24.39	23.60	23.90	228085
2014-02-11	23.98	24.10	23.79	23.99	264925
2014-02-12	24.06	24.35	23.91	24.30	225110
2014-02-13	24.15	24.57	23.93	24.57	199856
2014-02-14	24.61	24.99	24.44	24.85	47262
2014-02-18	24.97	26.45	24.97	25.87	256960
2014-02-19	25.60	25.66	23.85	24.76	805834
2014-02-20	23.78	25.30	23.43	25.25	810518
2014-02-21	24.85	25.11	24.26	24.63	260942
2014-02-24	24.71	24.84	24.39	24.51	190092
2014-02-25	24.47	24.54	24.17	24.26	87730
2014-02-26	24.35	24.35	23.68	23.77	406042
2014-02-27	23.75	24.02	23.22	23.40	327397
2014-02-28	23.48	23.93	23.02	23.20	275506
2014-03-03	23.08	23.62	22.86	23.37	286338
2014-03-04	23.55	24.02	23.50	23.79	376518
2014-03-05	23.67	23.95	23.37	23.87	112689
2014-03-06	24.00	24.00	23.40	23.79	166187
2014-03-07	24.00	24.00	23.34	23.66	210729
2014-03-10	23.64	23.84	23.26	23.48	133169
2014-03-11	23.56	23.69	22.47	22.59	323822
2014-03-12	22.52	23.23	21.32	23.22	1128832
2014-03-13	23.33	23.78	23.02	23.40	440077
2014-03-14	23.26	23.68	23.16	23.37	122028
2014-03-17	23.45	24.18	23.45	23.98	340962
2014-03-18	23.95	24.13	23.83	24.00	240037
2014-03-19	24.00	24.17	23.67	23.74	122315
2014-03-20	23.75	24.04	23.55	24.01	114411
2014-03-21	24.19	24.19	22.95	23.06	185014
2014-03-24	23.11	23.17	22.63	23.08	122111
2014-03-25	23.27	23.38	22.58	23.13	156850
2014-03-26	23.23	23.31	22.85	22.92	187894
2014-03-27	22.98	23.29	22.05	22.24	211658
2014-03-28	22.22	22.38	21.69	22.18	265864
2014-03-31	22.28	22.70	22.25	22.46	254975
2014-04-01	22.59	22.59	22.00	22.29	195717
2014-04-02	22.32	22.38	21.97	22.14	134548
2014-04-03	22.23	22.23	21.64	21.68	204516
2014-04-04	21.82	21.90	20.93	21.26	240772
2014-04-07	21.14	21.28	20.34	21.15	279691
2014-04-08	21.25	21.60	21.25	21.37	124238
2014-04-09	21.45	22.11	21.39	21.84	190938
2014-04-10	21.89	21.99	21.00	21.25	159903
2014-04-11	20.97	21.37	20.60	20.92	185007
2014-04-14	20.99	21.00	19.89	20.16	296750
2014-04-15	20.30	20.46	20.25	20.34	177863
2014-04-16	20.41	20.74	20.36	20.71	172542
2014-04-17	20.71	21.04	20.65	20.77	118778
2014-04-21	21.13	21.13	20.42	20.63	164193
2014-04-22	20.70	20.79	20.54	20.68	237655
2014-04-23	20.69	20.93	19.70	19.94	622439
2014-04-24	19.96	19.99	19.57	19.91	230613
2014-04-25	19.84	19.93	19.63	19.76	391507
2014-04-28	19.82	20.04	19.26	19.50	370336
2014-04-29	19.52	19.52	19.06	19.20	731349
2014-04-30	19.18	19.19	18.84	18.85	251059
2014-05-01	18.81	19.14	18.03	18.56	528357
2014-05-02	18.57	19.31	18.57	19.13	189324
2014-05-05	19.21	19.56	18.97	19.02	235288
2014-05-06	19.59	19.59	18.95	19.00	668832
2014-05-07	19.07	19.30	18.79	19.27	479146
2014-05-08	20.00	20.69	19.32	20.15	491986
2014-05-09	20.01	20.18	19.64	20.00	315453
2014-05-12	20.25	20.54	19.70	20.30	1109297
2014-05-13	20.20	20.64	19.99	20.50	367419
2014-05-14	20.43	20.90	19.82	20.10	524085
2014-05-15	20.04	20.25	19.75	19.83	188914
2014-05-16	19.78	19.98	19.56	19.91	148998
2014-05-19	19.78	20.04	19.68	19.91	141628
2014-05-20	20.00	20.02	19.58	19.75	157078
2014-05-21	19.82	19.85	19.43	19.66	240433
2014-05-22	19.76	19.79	19.36	19.60	131802
2014-05-23	19.66	19.77	19.57	19.69	80325
2014-05-27	19.76	20.26	19.59	20.24	263553
2014-05-28	20.25	20.27	19.92	19.98	672025
2014-05-29	20.03	20.10	19.90	20.00	458725
2014-05-30	20.09	20.14	19.95	19.95	379642
2014-06-02	20.05	20.05	19.33	19.67	177782
2014-06-03	19.56	19.80	19.34	19.53	253839
2014-06-04	19.54	19.67	19.37	19.51	222774
2014-06-05	19.56	20.14	19.56	19.97	368726
2014-06-06	20.08	20.65	20.06	20.63	482822
2014-06-09	20.57	21.38	20.57	20.92	697849
2014-06-10	20.92	21.17	20.78	21.03	270864
2014-06-11	20.87	21.11	20.68	20.70	594867
2014-06-12	20.74	20.76	20.51	20.66	70133
2014-06-13	20.70	21.01	20.56	20.62	272278
2014-06-16	20.70	21.00	20.49	20.83	318094
2014-06-17	20.83	21.24	20.73	21.16	313041
2014-06-18	21.06	21.18	20.88	21.06	231433
2014-06-19	21.05	21.11	20.58	20.89	231545
2014-06-20	20.77	21.08	20.68	20.89	312667
2014-06-23	20.87	21.23	20.57	20.78	413845
2014-06-24	20.76	21.10	20.72	20.87	438241
2014-06-25	20.77	21.00	20.77	20.90	239191
2014-06-26	20.83	20.92	20.29	20.62	231536
2014-06-27	20.50	20.78	20.04	20.29	2144853
2014-06-30	20.20	20.26	20.05	20.09	142601
2014-07-01	20.19	20.51	19.99	20.48	245719
2014-07-02	20.40	20.69	20.22	20.35	126930
2014-07-03	20.39	20.58	20.34	20.39	57031
2014-07-07	20.31	20.31	19.61	19.63	171145
2014-07-08	19.60	19.69	19.30	19.50	129129
2014-07-09	19.51	19.54	19.40	19.42	92728
2014-07-10	19.05	19.41	19.05	19.30	143945
2014-07-11	19.06	19.43	18.82	18.84	411765
2014-07-14	19.00	19.11	18.32	18.63	1228731
2014-07-15	18.67	18.86	18.63	18.74	299518
2014-07-16	18.91	18.92	18.41	18.71	548695
2014-07-17	18.62	18.82	18.49	18.54	494873
2014-07-18	18.51	18.81	18.51	18.70	312600
2014-07-21	18.58	18.87	18.18	18.28	269709
2014-07-22	18.29	18.35	18.00	18.05	228036
2014-07-23	18.06	18.26	17.82	17.94	154969
2014-07-24	17.96	18.28	17.60	17.83	341601
2014-07-25	17.75	18.06	17.70	17.98	105470
2014-07-28	18.02	18.32	17.83	18.24	183662
2014-07-29	18.27	18.64	18.25	18.40	168866
2014-07-30	18.58	18.78	18.41	18.61	199560
2014-07-31	18.41	18.59	18.13	18.21	337386
2014-08-01	18.25	18.28	17.53	17.62	192650
2014-08-04	17.64	17.71	17.26	17.51	177076
2014-08-05	17.45	17.87	17.44	17.71	115522
2014-08-06	17.58	18.26	17.55	18.15	288426
2014-08-07	18.14	18.59	18.11	18.49	218543
2014-08-08	18.99	20.21	18.96	19.86	777583
2014-08-11	20.01	20.13	19.49	19.82	370553
2014-08-12	19.77	20.01	19.69	19.98	385115
2014-08-13	20.05	20.09	19.66	19.72	144869
2014-08-14	19.83	20.22	19.74	20.07	768677
2014-08-15	20.29	20.73	19.93	20.72	275680
2014-08-18	20.88	21.05	20.47	20.75	197001
2014-08-19	20.82	20.90	20.45	20.67	182171
2014-08-20	20.62	20.66	20.35	20.62	98265
2014-08-21	20.67	20.99	20.67	20.91	218128
2014-08-22	20.93	21.18	20.82	21.02	204215
2014-08-25	21.17	21.42	21.02	21.26	134324
2014-08-26	21.23	21.28	21.01	21.19	141624
2014-08-27	21.18	21.18	20.87	20.95	103580
2014-08-28	20.93	21.04	20.66	20.88	176605
2014-08-29	20.87	21.28	20.74	21.06	102539
2014-09-02	21.13	21.30	20.87	20.90	182914
2014-09-03	20.96	21.47	20.84	20.90	143318
2014-09-04	20.94	21.12	20.87	20.92	104922
2014-09-05	20.86	21.04	20.64	20.77	67498
2014-09-08	20.72	23.05	20.65	22.63	728956
2014-09-09	22.53	23.07	22.10	22.82	513386
2014-09-10	22.83	23.14	22.18	23.07	421388
2014-09-11	22.95	23.29	22.91	23.00	327670
2014-09-12	23.07	23.20	22.33	22.43	274925
2014-09-15	22.46	22.46	21.81	21.94	200023
2014-09-16	21.87	22.06	21.78	21.96	164525
2014-09-17	21.75	22.22	21.55	22.07	278052
2014-09-18	22.10	22.37	21.89	21.98	178318
2014-09-19	22.20	22.20	21.43	21.51	1360209
2014-09-22	21.49	21.86	21.33	21.86	195435
2014-09-23	21.73	21.85	21.55	21.59	237227
2014-09-24	21.57	21.68	21.29	21.56	136158
2014-09-25	21.47	21.61	21.16	21.55	139455
2014-09-26	21.56	21.81	21.34	21.81	158178
2014-09-29	21.64	21.73	21.52	21.60	122876
2014-09-30	21.63	21.63	21.27	21.41	199928
2014-10-01	21.44	21.59	21.14	21.43	243147
2014-10-02	21.38	21.72	21.15	21.64	153151
2014-10-03	21.84	22.00	21.61	21.63	72354
2014-10-06	21.67	21.81	21.28	21.30	209075
2014-10-07	21.26	21.51	21.20	21.25	141988
2014-10-08	21.18	21.75	21.18	21.72	186035
2014-10-09	21.66	21.79	21.42	21.45	245802
2014-10-10	21.25	21.80	21.22	21.47	134342
2014-10-13	21.50	21.90	21.46	21.85	186723
2014-10-14	21.95	22.50	21.87	22.15	163933
2014-10-15	21.76	22.57	21.57	22.39	530813
2014-10-16	22.12	22.71	21.66	22.66	158700
2014-10-17	22.80	23.42	22.59	23.26	381360
2014-10-20	23.21	24.27	23.21	23.76	416185
2014-10-21	23.76	23.76	23.43	23.69	196340
2014-10-22	23.71	23.71	22.99	23.00	128926
2014-10-23	23.14	23.75	22.87	23.39	451760
2014-10-24	23.47	23.65	23.24	23.37	127483
2014-10-27	23.38	23.76	23.23	23.28	307626
2014-10-28	23.29	24.24	23.25	24.03	204080
2014-10-29	23.98	24.38	23.73	24.00	330756
2014-10-30	23.94	24.46	23.68	24.24	412997
2014-10-31	24.50	25.02	24.30	24.34	406907
2014-11-03	24.22	24.42	23.97	24.08	157414
2014-11-04	23.97	24.45	23.92	24.03	285576
2014-11-05	24.14	24.47	23.96	24.03	293183
2014-11-06	24.11	24.88	23.48	24.02	1213090
2014-11-07	24.08	24.26	23.40	24.08	452426
2014-11-10	24.09	24.19	23.77	23.97	204336
2014-11-11	23.89	24.37	23.89	24.30	149079
2014-11-12	24.48	24.80	23.98	24.70	176645
2014-11-13	24.60	24.74	24.39	24.45	31624
2014-11-14	24.16	24.30	23.83	23.95	147057
2014-11-17	24.04	24.05	23.71	23.76	130539
2014-11-18	23.40	23.40	22.44	22.66	382511
2014-11-19	22.45	22.63	22.09	22.44	452572
2014-11-20	22.25	23.81	22.20	23.75	5099934
2014-11-21	24.00	24.41	23.63	24.15	1000985
2014-11-24	24.13	24.33	23.58	24.07	645786
2014-11-25	23.98	24.54	23.92	24.54	308092
2014-11-26	24.53	25.09	24.10	24.95	325382
2014-11-28	25.01	25.37	24.87	25.20	516463
2014-12-01	24.96	24.96	24.30	24.63	352566
2014-12-02	24.71	25.04	24.62	24.75	305876
2014-12-03	24.91	25.04	24.81	24.98	254236
2014-12-04	24.90	24.92	24.61	24.80	216816
2014-12-05	24.77	25.00	24.08	24.25	532788
2014-12-08	24.45	24.65	24.07	24.23	514476
2014-12-09	24.17	24.67	24.10	24.60	333715
2014-12-10	24.43	24.69	24.00	24.12	556247
2014-12-11	24.25	25.00	24.19	24.49	638794
2014-12-12	24.40	24.65	24.15	24.20	275851
2014-12-15	24.29	24.46	23.87	23.94	387023
2014-12-16	23.49	24.10	23.18	23.82	293476
2014-12-17	23.83	24.94	23.72	24.82	389897
2014-12-18	25.06	25.41	24.85	24.98	651453
2014-12-19	24.94	25.12	24.52	25.01	810106
2014-12-22	24.95	25.06	24.71	24.87	447805
2014-12-23	25.06	25.34	25.02	25.18	235622
2014-12-24	25.18	25.50	25.17	25.44	111001
2014-12-26	25.56	25.73	25.39	25.44	130132
2014-12-29	25.52	25.72	25.35	25.45	148778
2014-12-30	25.46	26.02	25.42	25.70	192175
2014-12-31	25.76	25.83	25.59	25.71	219373
2015-01-02	25.74	25.92	25.32	25.73	203117
2015-01-05	25.56	25.94	25.34	25.56	212429
2015-01-06	25.55	25.69	24.84	25.27	263603
2015-01-07	25.43	25.72	22.06	23.50	3599640
2015-01-08	23.50	23.63	23.09	23.61	531659
2015-01-09	23.56	23.80	23.35	23.59	332805
2015-01-12	23.57	24.00	23.47	23.87	373525
2015-01-13	23.99	24.31	23.45	23.91	420759
2015-01-14	23.63	24.22	23.45	24.16	338737
2015-01-15	24.18	24.29	23.58	23.76	302916
2015-01-16	23.64	23.98	23.41	23.82	247574
2015-01-20	23.90	24.53	23.70	24.04	410498
2015-01-21	24.05	24.25	23.60	23.71	348808
2015-01-22	23.71	24.19	23.39	24.17	263702
2015-01-23	24.17	24.39	23.76	23.96	347925
2015-01-26	23.96	24.50	23.51	24.50	266109
2015-01-27	24.25	24.36	24.07	24.33	140444
2015-01-28	24.37	24.37	23.96	24.01	249060
2015-01-29	24.11	24.14	23.56	23.98	197368
2015-01-30	23.91	24.02	23.14	23.39	301130
2015-02-02	23.38	23.67	23.08	23.60	152215
2015-02-03	23.72	24.14	23.54	24.07	190356
2015-02-04	24.00	24.39	23.84	24.25	142347
2015-02-05	24.35	24.86	24.17	24.78	214613
2015-02-06	24.89	24.99	24.61	24.74	351706
2015-02-09	24.79	24.86	24.17	24.46	226714
2015-02-10	24.51	24.69	24.06	24.46	286723
2015-02-11	24.36	24.55	24.17	24.23	228519
2015-02-12	24.28	24.31	22.88	24.02	1076990
2015-02-13	24.27	24.52	23.32	24.18	985370
2015-02-17	24.54	24.78	23.91	24.16	355387
2015-02-18	24.10	24.14	23.82	23.98	363956
2015-02-19	23.93	24.09	23.57	23.59	516561
2015-02-20	23.63	23.74	23.05	23.48	575761
2015-02-23	23.49	23.55	23.10	23.31	472762
2015-02-24	23.39	23.58	22.88	23.06	708206
2015-02-25	23.00	23.35	22.98	23.18	229359
2015-02-26	23.13	23.43	23.11	23.20	288972
2015-02-27	23.24	23.60	23.19	23.22	263459
2015-03-02	23.27	23.86	23.27	23.47	409003
2015-03-03	23.48	23.70	23.40	23.41	497782
2015-03-04	23.80	24.11	23.79	23.90	644384
2015-03-05	23.90	24.10	23.80	23.90	993603
2015-03-06	23.77	24.27	23.70	24.05	581569
2015-03-09	24.14	24.20	23.94	24.10	512564
2015-03-10	24.02	24.15	23.81	23.94	340252
2015-03-11	23.93	24.19	23.85	24.10	165485
2015-03-12	24.25	24.51	24.11	24.26	452002
2015-03-13	24.29	24.32	23.88	24.21	323496
2015-03-16	24.26	24.41	24.06	24.11	265550
2015-03-17	24.01	24.27	23.87	24.24	348831
2015-03-18	24.14	24.24	23.91	24.07	301470
2015-03-19	24.05	24.23	23.94	23.99	316437
2015-03-20	23.94	24.09	23.80	23.99	785645
2015-03-23	24.02	24.37	23.94	24.14	307616
2015-03-24	24.10	24.40	24.04	24.23	208069
2015-03-25	24.21	24.27	23.74	23.90	384249
2015-03-26	23.81	24.13	23.56	24.12	504953
2015-03-27	24.09	24.14	23.73	23.84	611315
2015-03-30	23.87	24.22	23.84	24.03	537123
2015-03-31	23.96	23.98	23.64	23.91	333103
2015-04-01	23.77	24.01	23.53	23.64	252841
2015-04-02	23.61	24.02	23.48	23.94	289375
2015-04-06	23.77	24.15	23.77	24.04	157189
2015-04-07	24.04	24.20	23.99	24.03	154673
2015-04-08	23.98	24.25	23.98	24.14	368614
2015-04-09	24.23	24.69	24.06	24.65	432930
2015-04-10	24.75	24.84	24.46	24.68	489667
2015-04-13	24.73	25.00	24.59	24.64	473655
2015-04-14	24.62	24.93	24.55	24.92	254791
2015-04-15	25.00	25.04	24.83	24.92	608643
2015-04-16	24.89	25.09	24.77	25.01	528682
2015-04-17	24.88	25.07	24.68	24.94	365069
2015-04-20	25.00	25.05	24.60	24.80	875486
2015-04-21	24.91	25.29	24.73	25.21	579438
2015-04-22	25.36	25.51	25.23	25.44	400731
2015-04-23	25.45	25.79	25.40	25.74	525192
2015-04-24	25.79	25.88	25.67	25.76	470127
2015-04-27	25.88	26.00	25.55	25.63	377766
2015-04-28	25.57	25.80	25.40	25.74	291854
2015-04-29	25.63	25.74	25.41	25.45	306636
2015-04-30	25.33	25.42	24.84	24.95	494578
2015-05-01	24.97	25.23	24.62	24.75	382887
2015-05-04	24.79	25.27	24.75	25.16	600395
2015-05-05	25.18	25.31	24.68	24.72	391862
2015-05-06	24.80	24.89	24.39	24.52	601813
2015-05-07	24.45	25.18	24.44	25.16	583872
2015-05-08	25.64	26.10	25.28	26.00	1035123
2015-05-11	26.24	26.41	25.82	25.91	981343
2015-05-12	25.84	25.84	25.52	25.70	611815
2015-05-13	25.70	25.89	25.44	25.60	344029
2015-05-14	25.64	26.01	25.55	25.96	485202
2015-05-15	26.00	26.12	25.66	25.78	392922
2015-05-18	25.72	26.16	25.59	26.15	559146
2015-05-19	26.16	26.31	25.91	26.01	447084
2015-05-20	25.54	26.00	25.44	25.79	842390
2015-05-21	25.78	26.06	25.70	25.77	330255
2015-05-22	25.78	25.93	25.60	25.69	383985
2015-05-26	25.47	25.63	25.22	25.50	505432
2015-05-27	25.57	25.62	25.34	25.57	415774
2015-05-28	25.56	25.74	25.34	25.50	441189
2015-05-29	25.55	25.65	25.35	25.51	521283
2015-06-01	25.59	25.61	25.30	25.55	493050
2015-06-02	25.46	25.70	25.45	25.49	661334
2015-06-03	25.56	25.73	25.41	25.50	630494
2015-06-04	25.46	25.59	25.15	25.36	453279
2015-06-05	25.45	25.56	25.37	25.45	457350
2015-06-08	25.41	25.59	25.29	25.41	454498
2015-06-09	25.44	25.54	24.76	24.96	836051
2015-06-10	25.09	25.77	24.96	25.76	527940
2015-06-11	25.79	26.49	25.79	26.41	1025918
2015-06-12	26.40	26.80	26.27	26.75	973323
2015-06-15	26.63	27.06	26.59	26.89	1190631
2015-06-16	26.89	27.46	26.68	27.41	698050
2015-06-17	27.43	27.57	27.25	27.51	525034
2015-06-18	27.52	27.69	27.39	27.69	712977
2015-06-19	27.64	27.89	27.48	27.74	675958
2015-06-22	27.76	28.07	27.76	27.85	704347
2015-06-23	27.83	28.06	27.62	27.70	769959
2015-06-24	27.62	27.82	27.42	27.56	535159
2015-06-25	27.56	27.70	27.34	27.55	582084
2015-06-26	27.58	27.90	27.44	27.66	1453841
2015-06-29	27.46	27.52	27.18	27.28	562492
2015-06-30	27.44	27.48	26.88	27.35	554146
2015-07-01	27.53	27.66	27.31	27.54	862822
2015-07-02	27.62	27.69	27.47	27.55	294759
2015-07-06	27.36	28.10	27.36	27.98	706740
2015-07-07	28.04	28.09	27.63	28.00	629808
2015-07-08	27.90	28.17	27.87	28.06	534554
2015-07-09	28.34	28.51	28.22	28.48	466224
2015-07-10	28.67	28.70	28.40	28.54	531876
2015-07-13	28.78	28.90	28.67	28.85	397381
2015-07-14	28.90	29.29	28.74	29.29	470974
2015-07-15	29.37	29.63	28.90	29.03	948014
2015-07-16	29.13	29.67	28.77	29.03	474285
2015-07-17	29.01	29.40	29.00	29.33	624773
2015-07-20	29.41	29.59	29.40	29.48	676276
2015-07-21	29.48	29.62	29.22	29.25	553738
2015-07-22	29.16	29.47	29.15	29.43	523530
2015-07-23	29.48	29.66	29.16	29.16	334119
2015-07-24	29.07	29.22	28.86	29.11	380938
2015-07-27	29.25	29.36	29.04	29.19	325964
2015-07-28	29.35	29.45	28.80	29.23	731192
2015-07-29	29.26	29.55	29.10	29.30	426424
2015-07-30	29.24	29.42	29.12	29.23	400852
2015-07-31	29.33	29.40	29.20	29.27	398617
2015-08-03	29.30	29.39	29.02	29.28	444041
2015-08-04	29.35	29.40	29.05	29.08	260192
2015-08-05	29.10	29.39	29.05	29.25	568508
2015-08-06	29.20	29.38	28.62	28.80	516467
2015-08-07	28.56	29.10	26.07	26.47	1079593
2015-08-10	26.69	27.91	26.59	27.15	911043
2015-08-11	27.04	27.95	26.85	27.93	761345
2015-08-12	27.80	27.80	27.33	27.71	401239
2015-08-13	27.80	28.14	27.74	28.01	385810
2015-08-14	28.01	28.13	27.46	27.96	311263
2015-08-17	27.82	28.67	27.69	28.45	441645
2015-08-18	28.32	28.35	27.18	27.60	2625964
2015-08-19	27.52	27.95	27.33	27.88	721536
2015-08-20	27.71	28.02	27.49	27.76	760600
2015-08-21	27.35	27.57	26.76	27.19	632972
2015-08-24	25.86	26.92	25.01	26.34	519399
2015-08-25	26.95	27.00	26.05	26.08	369373
2015-08-26	26.61	26.82	26.09	26.74	345671
2015-08-27	26.94	27.10	26.51	26.98	297419
2015-08-28	26.88	26.97	26.51	26.88	374500
2015-08-31	26.82	26.94	26.63	26.79	263840
2015-09-01	26.46	26.48	25.82	25.88	501660
2015-09-02	26.14	26.34	25.56	25.98	516843
2015-09-03	26.07	26.36	25.95	25.96	272717
2015-09-04	25.70	25.96	25.51	25.62	177360
2015-09-08	26.03	26.31	25.92	26.15	300563
2015-09-09	26.33	26.72	26.21	26.22	252627
2015-09-10	26.23	26.70	26.06	26.37	316118
2015-09-11	26.29	26.48	26.14	26.43	240596
2015-09-14	26.40	26.44	25.94	26.01	303980
2015-09-15	26.04	26.52	25.97	26.48	222858
2015-09-16	26.52	26.58	25.91	26.25	342601
2015-09-17	26.20	26.41	26.03	26.07	257915
2015-09-18	25.66	26.00	25.61	25.92	636559
2015-09-21	26.02	26.28	25.84	26.02	214773
2015-09-22	25.84	26.03	25.51	26.01	337026
2015-09-23	26.10	26.54	25.80	26.32	302322
2015-09-24	26.20	26.27	25.46	25.80	428031
2015-09-25	25.98	26.53	25.70	25.72	364177
2015-09-28	25.64	25.66	24.74	24.93	288526
2015-09-29	24.94	25.00	24.49	24.55	252591
2015-09-30	24.78	25.03	24.49	24.85	341236
2015-10-01	24.83	24.83	24.06	24.61	352689
2015-10-02	24.29	24.48	23.28	24.42	654273
2015-10-05	24.67	24.84	24.43	24.70	478838
2015-10-06	24.70	25.22	24.62	25.15	705901
2015-10-07	25.28	25.69	25.20	25.67	418575
2015-10-08	25.59	26.10	25.44	25.97	456011
2015-10-09	26.06	26.20	25.71	25.75	467520
2015-10-12	25.74	26.32	25.57	26.27	271973
2015-10-13	26.22	26.44	25.87	25.98	317076
2015-10-14	26.04	26.16	25.67	25.70	528367
2015-10-15	25.81	26.29	25.67	26.26	397740
2015-10-16	26.35	26.80	26.20	26.52	541345
2015-10-19	26.40	26.64	26.22	26.60	383717
2015-10-20	26.60	26.72	25.77	25.80	979028
2015-10-21	25.83	25.86	24.88	25.15	900153
2015-10-22	25.32	25.62	25.02	25.36	486454
2015-10-23	25.54	25.89	25.38	25.87	255301
2015-10-26	25.84	26.25	25.72	26.03	246149
2015-10-27	25.99	25.99	24.49	24.60	1356757
2015-10-28	24.63	24.86	24.18	24.20	1189099
2015-10-29	24.19	24.65	24.05	24.61	792640
2015-10-30	24.60	24.65	24.08	24.10	547869
2015-11-02	24.10	24.41	24.04	24.22	494794
2015-11-03	24.23	24.29	24.03	24.21	486056
2015-11-04	24.26	24.44	24.00	24.11	597547
2015-11-05	24.07	24.55	23.24	24.34	994042
2015-11-06	24.21	24.84	24.12	24.68	515885
2015-11-09	24.66	24.70	24.28	24.61	360549
2015-11-10	24.58	24.75	24.34	24.74	732679
2015-11-11	24.83	24.83	24.11	24.22	583139
2015-11-12	24.11	24.26	23.54	23.71	443858
2015-11-13	23.56	23.81	23.43	23.58	644560
2015-11-16	23.54	23.81	22.98	23.75	1134164
2015-11-17	23.77	23.79	23.27	23.36	853170
2015-11-18	23.45	23.75	23.30	23.60	744049
2015-11-19	23.71	24.02	23.50	23.80	666164
2015-11-20	23.96	24.14	23.80	23.96	724741
2015-11-23	23.96	24.21	23.75	23.79	475276
2015-11-24	23.69	24.09	23.67	23.80	513027
2015-11-25	23.80	24.09	23.73	24.06	297788
2015-11-27	24.07	24.37	23.88	24.18	129200
2015-11-30	24.21	24.79	24.21	24.72	384394
2015-12-01	24.76	25.04	24.56	24.92	345195
2015-12-02	24.96	25.07	24.43	24.50	291785
2015-12-03	24.61	24.64	24.10	24.13	172686
2015-12-04	24.14	24.50	24.03	24.49	182331
2015-12-07	24.42	24.42	24.20	24.35	237343
2015-12-08	24.16	24.51	23.94	23.97	223294
2015-12-09	23.84	24.08	23.58	23.58	276382
2015-12-10	23.61	23.98	23.61	23.71	241974
2015-12-11	23.35	23.53	22.91	22.92	629302
2015-12-14	22.96	23.08	22.64	22.89	376984
2015-12-15	23.01	23.32	22.81	23.09	461700
2015-12-16	23.28	23.44	22.53	22.86	360818
2015-12-17	22.87	23.04	22.55	22.63	317293
2015-12-18	22.50	22.91	22.49	22.56	509672
2015-12-21	22.65	22.81	22.41	22.56	176306
2015-12-22	22.56	22.62	22.26	22.58	265675
2015-12-23	22.68	22.75	22.42	22.54	177085
2015-12-24	22.51	22.73	22.51	22.60	98246
2015-12-28	22.56	22.59	22.09	22.36	286067
2015-12-29	22.46	22.94	22.46	22.79	238251
2015-12-30	22.78	22.78	22.31	22.33	142597
2015-12-31	22.27	22.28	21.87	21.89	166040
2016-01-04	21.57	21.60	20.96	21.44	559562
2016-01-05	21.47	21.66	21.25	21.32	272079
2016-01-06	21.05	21.42	20.86	21.17	605171
2016-01-07	20.81	21.17	20.15	20.46	537135
2016-01-08	20.57	20.80	20.30	20.30	554396
2016-01-11	20.38	20.60	20.05	20.31	616524
2016-01-12	20.47	20.58	19.81	19.93	703399
2016-01-13	19.99	20.17	19.30	19.39	651140
2016-01-14	19.44	19.60	18.96	19.10	862814
2016-01-15	18.62	19.60	18.58	19.57	852087
2016-01-19	19.76	19.86	19.02	19.16	492751
2016-01-20	18.90	19.47	18.60	19.31	396568
2016-01-21	19.32	19.35	18.25	18.30	1047598
2016-01-22	18.44	18.49	17.54	17.62	977057
2016-01-25	17.55	17.62	16.57	16.65	1677029
2016-01-26	16.72	17.08	16.58	16.92	989785
2016-01-27	16.86	17.21	16.72	17.04	1028391
2016-01-28	17.19	17.52	16.98	17.50	735778
2016-01-29	17.53	17.98	17.39	17.97	1556837
2016-02-01	17.89	18.42	17.58	18.35	771587
2016-02-02	18.14	18.25	17.44	17.84	743843
2016-02-03	17.91	18.04	17.31	17.35	649926
2016-02-04	17.45	18.17	17.23	18.14	781526
2016-02-05	18.08	18.17	17.31	17.59	496135
2016-02-08	17.40	17.49	16.70	16.89	633490
2016-02-09	16.65	17.27	16.64	16.93	405446
2016-02-10	17.07	17.33	16.96	17.01	376627
2016-02-11	16.67	17.08	16.49	16.92	525421
2016-02-12	17.41	18.48	16.92	17.15	2321271
2016-02-16	17.15	17.45	16.54	17.15	715894
2016-02-17	17.28	18.40	17.17	18.13	821518
2016-02-18	18.15	18.43	18.00	18.26	622865
2016-02-19	18.17	19.07	18.09	18.76	995764
2016-02-22	18.91	19.58	18.80	19.50	919396
2016-02-23	19.49	19.54	19.17	19.18	604940
2016-02-24	18.99	19.21	18.52	19.14	613596
2016-02-25	19.29	19.64	19.12	19.43	457282
2016-02-26	19.60	19.76	19.43	19.45	396181
2016-02-29	19.49	19.74	19.22	19.25	388939
2016-03-01	19.41	19.96	19.34	19.95	408393
2016-03-02	19.95	20.06	19.60	19.74	321344
2016-03-03	19.75	19.93	19.58	19.92	373051
2016-03-04	19.95	19.98	19.64	19.84	348938
2016-03-07	19.77	20.02	19.59	19.91	294043
2016-03-08	19.78	19.80	19.12	19.37	497607
2016-03-09	19.38	19.61	19.37	19.59	489308
2016-03-10	19.66	19.72	19.41	19.62	657112
2016-03-11	19.84	20.52	19.77	20.50	452088
2016-03-14	20.46	20.49	19.79	19.88	444383
2016-03-15	19.85	19.94	19.43	19.62	675756
2016-03-16	19.61	20.01	19.53	20.00	380741
2016-03-17	19.99	20.37	19.94	20.24	640229
2016-03-18	20.23	20.59	20.20	20.49	578790
2016-03-21	20.47	20.58	20.12	20.30	274147
2016-03-22	20.14	20.35	19.90	20.21	209758
2016-03-23	20.13	20.23	19.83	19.98	294787
2016-03-24	19.78	19.94	19.33	19.62	230761
2016-03-28	19.68	19.83	19.36	19.70	312520
2016-03-29	19.59	20.42	19.45	20.39	388636
2016-03-30	20.49	20.68	20.28	20.59	370861
2016-03-31	20.54	20.83	20.46	20.80	345933
2016-04-01	20.61	20.98	20.36	20.46	480547
2016-04-04	20.44	20.78	20.40	20.43	435224
2016-04-05	20.34	20.37	19.98	20.00	499718
2016-04-06	20.06	20.42	19.93	20.25	629703
2016-04-07	20.09	20.25	19.81	19.87	325805
2016-04-08	20.06	20.28	19.86	19.97	231930
2016-04-11	20.06	20.23	19.35	19.56	297618
2016-04-12	19.60	19.73	19.30	19.72	546489
2016-04-13	19.93	21.10	19.92	21.09	407598
2016-04-14	21.07	21.07	20.54	20.65	488392
2016-04-15	20.56	20.70	20.51	20.57	217453
2016-04-18	20.45	20.78	20.30	20.76	311855
2016-04-19	20.79	20.79	20.45	20.47	286616
2016-04-20	20.47	20.81	20.46	20.62	234881
2016-04-21	20.63	20.81	20.55	20.57	150270
2016-04-22	20.55	20.77	20.47	20.76	261025
2016-04-25	20.64	20.67	20.26	20.41	222574
2016-04-26	20.52	20.93	20.32	20.90	290378
2016-04-27	20.89	21.00	20.49	20.64	393857
2016-04-28	20.58	20.64	20.38	20.39	218802
2016-04-29	20.41	20.50	19.95	20.42	561869
2016-05-02	20.38	20.59	20.26	20.55	267322
2016-05-03	20.35	20.46	19.67	19.84	477601
2016-05-04	19.75	20.10	19.54	19.73	356138
2016-05-05	20.65	21.38	20.50	20.97	594537
2016-05-06	20.98	21.22	20.46	20.67	299722
2016-05-09	20.68	20.79	20.32	20.75	290482
2016-05-10	20.88	21.27	20.85	21.17	269830
2016-05-11	21.10	21.18	20.58	20.59	281866
2016-05-12	20.66	20.66	20.00	20.33	186728
2016-05-13	20.30	20.55	19.84	20.03	242999
2016-05-16	20.07	20.35	19.95	20.20	347574
2016-05-17	20.11	20.43	19.67	19.81	234442
2016-05-18	19.76	20.23	19.70	20.09	315001
2016-05-19	20.04	20.04	19.57	19.72	443409
2016-05-20	19.76	20.34	19.59	20.34	286131
2016-05-23	20.39	20.50	19.95	20.33	226427
2016-05-24	20.53	21.40	20.33	21.25	589175
2016-05-25	21.22	21.30	20.92	21.03	346142
2016-05-26	21.15	21.49	21.00	21.38	454906
2016-05-27	21.46	21.78	21.19	21.77	329190
2016-05-31	21.77	21.94	21.53	21.86	456444
2016-06-01	21.79	22.33	21.62	22.30	556809
2016-06-02	22.13	22.33	21.85	22.15	330360
2016-06-03	22.07	22.09	21.58	22.00	368137
2016-06-06	21.98	22.32	21.95	22.25	269664
2016-06-07	22.32	22.32	22.07	22.10	166659
2016-06-08	22.12	22.15	21.97	22.09	231438
2016-06-09	22.05	22.11	21.71	21.84	258426
2016-06-10	21.57	21.96	21.45	21.73	508398
2016-06-13	21.63	21.88	21.46	21.73	486679
2016-06-14	21.71	21.90	21.20	21.45	788375
2016-06-15	21.61	21.93	21.50	21.68	419564
2016-06-16	21.55	21.70	21.29	21.42	558620
2016-06-17	21.23	21.34	20.89	21.04	715750
2016-06-20	21.42	21.62	20.95	20.99	580908
2016-06-21	21.10	21.10	20.08	20.60	786305
2016-06-22	20.69	21.09	20.62	20.66	359519
2016-06-23	20.98	21.26	20.98	21.09	349246
2016-06-24	20.19	20.46	20.03	20.27	2279743
2016-06-27	19.93	20.41	19.89	20.20	1515582
2016-06-28	20.50	21.07	20.44	20.89	884186
2016-06-29	21.00	21.50	20.97	21.48	371664
2016-06-30	21.48	21.83	21.32	21.81	533520
2016-07-01	21.84	22.25	21.81	22.08	466267
2016-07-05	21.91	21.92	21.09	21.20	340432
2016-07-06	21.12	21.50	20.96	21.37	311519
2016-07-07	21.48	21.84	21.48	21.81	439774
2016-07-08	21.81	22.71	21.68	22.65	435931
2016-07-11	22.89	23.31	22.85	23.27	455954
2016-07-12	23.45	23.78	23.34	23.49	703938
2016-07-13	23.55	23.62	22.97	23.13	802976
2016-07-14	23.34	23.58	23.28	23.32	362192
2016-07-15	23.49	23.74	23.23	23.70	687623
2016-07-18	23.69	24.17	23.68	24.00	755310
2016-07-19	24.03	24.33	24.03	24.08	479702
2016-07-20	24.26	24.38	24.10	24.27	397880
2016-07-21	24.18	24.43	23.79	23.88	787852
2016-07-22	23.84	23.93	23.77	23.81	510467
2016-07-25	23.91	23.99	23.81	23.88	539609
2016-07-26	23.95	24.08	23.55	23.79	668792
2016-07-27	23.76	24.01	23.74	23.93	272809
2016-07-28	23.93	24.12	23.80	23.96	196959
2016-07-29	23.92	24.17	23.77	23.96	297422
2016-08-01	23.99	24.13	23.76	23.84	405488
2016-08-02	23.77	23.85	23.57	23.58	327369
2016-08-03	23.63	23.92	23.38	23.78	379761
2016-08-04	24.95	25.06	24.09	25.04	1129833
2016-08-05	25.00	25.42	24.89	25.41	967596
2016-08-08	25.66	26.16	25.66	26.01	834352
2016-08-09	25.93	26.33	25.89	26.28	507716
2016-08-10	26.36	26.43	25.42	25.51	390025
2016-08-11	25.58	25.89	25.54	25.80	537996
2016-08-12	25.72	25.92	25.67	25.85	259879
2016-08-15	25.96	26.16	25.76	26.03	488430
2016-08-16	26.02	26.31	25.90	26.14	535838
2016-08-17	26.22	26.29	25.71	25.85	623965
2016-08-18	25.97	26.07	25.83	25.93	413264
2016-08-19	25.93	25.99	25.74	25.88	383895
2016-08-22	25.85	26.31	25.68	26.25	626848
2016-08-23	26.27	26.55	26.25	26.35	549256
2016-08-24	26.40	26.74	26.40	26.57	448736
2016-08-25	26.59	27.21	26.59	27.17	468588
2016-08-26	27.23	27.33	26.87	27.19	410105
2016-08-29	27.33	27.77	27.33	27.43	481518
2016-08-30	27.43	27.63	27.15	27.19	489261
2016-08-31	27.00	27.14	26.47	26.58	973146
2016-09-01	26.63	26.83	26.21	26.38	503294
2016-09-02	26.53	26.63	26.29	26.58	339543
2016-09-06	26.64	26.68	26.20	26.46	509203
2016-09-07	26.68	26.71	26.47	26.64	378855
2016-09-08	26.62	26.74	26.38	26.69	482884
2016-09-09	26.52	26.52	25.90	26.03	510268
2016-09-12	25.78	26.62	25.74	26.40	791590
2016-09-13	26.11	26.30	25.72	25.93	372652
2016-09-14	25.91	26.21	25.79	25.85	649302
2016-09-15	25.92	26.57	25.83	26.57	496936
2016-09-16	26.61	27.77	26.58	27.68	1732984
2016-09-19	27.75	28.62	27.68	27.88	1501309
2016-09-20	28.11	28.25	27.14	27.19	735966
2016-09-21	27.17	27.39	26.96	27.23	561217
2016-09-22	27.40	27.40	27.02	27.04	549726
2016-09-23	26.92	27.00	26.50	26.57	509147
2016-09-26	26.46	26.73	26.12	26.60	426108
2016-09-27	26.64	26.82	26.53	26.68	257371
2016-09-28	26.29	27.22	26.22	27.20	703302
2016-09-29	27.12	27.20	26.42	26.45	451148
2016-09-30	26.63	26.81	26.18	26.61	670503
2016-10-03	26.58	26.70	26.44	26.68	305620
2016-10-04	26.93	27.11	26.78	27.00	420244
2016-10-05	27.01	27.27	26.78	26.90	372017
2016-10-06	26.91	27.00	26.73	26.74	374678
2016-10-07	26.77	26.92	26.55	26.84	364580
2016-10-10	26.95	27.40	26.95	27.24	416212
2016-10-11	27.13	27.28	26.88	27.16	381589
2016-10-12	27.21	27.99	27.15	27.99	639214
2016-10-13	27.82	27.82	27.29	27.60	667328
2016-10-14	27.68	27.91	27.46	27.82	376511
2016-10-17	28.01	28.07	27.87	27.96	293848
2016-10-18	28.25	28.41	27.97	28.14	452036
2016-10-19	28.22	28.54	28.08	28.39	351032
2016-10-20	28.26	28.44	28.05	28.11	267745
2016-10-21	28.20	28.29	27.98	28.02	385223
2016-10-24	28.22	28.55	28.15	28.54	338799
2016-10-25	28.53	28.55	28.11	28.22	355268
2016-10-26	28.08	28.43	27.88	27.90	321532
2016-10-27	27.50	27.50	26.66	26.75	621200
2016-10-28	26.75	26.94	26.34	26.49	396728
2016-10-31	26.62	26.75	26.43	26.44	655046
2016-11-01	26.55	26.63	25.89	26.00	555021
2016-11-02	26.00	26.28	25.87	26.13	355331
2016-11-03	26.13	26.48	25.99	26.22	580771
2016-11-04	27.71	28.14	27.09	27.10	953050
2016-11-07	27.60	27.77	27.24	27.49	660971
2016-11-08	27.41	27.42	26.98	27.12	565398
2016-11-09	26.83	28.50	26.66	28.46	862790
2016-11-10	29.04	30.00	28.80	29.63	1433482
2016-11-11	29.90	30.00	28.74	29.19	1021751
2016-11-14	29.62	30.05	28.10	28.28	1361190
2016-11-15	27.85	28.43	25.84	28.28	1410802
2016-11-16	28.09	28.89	28.09	28.49	714730
2016-11-17	28.55	28.96	28.20	28.25	801217
2016-11-18	28.28	28.97	28.27	28.70	905689
2016-11-21	28.40	28.73	28.03	28.44	880607
2016-11-22	28.67	29.18	28.56	29.01	1000753
2016-11-23	29.22	29.48	29.06	29.35	1007702
2016-11-25	29.48	29.83	29.38	29.82	269989
2016-11-28	29.87	30.62	29.87	30.00	932439
2016-11-29	30.13	30.77	30.11	30.58	810742
2016-11-30	30.75	31.11	30.36	30.52	710874
2016-12-01	30.72	31.50	30.61	31.30	705770
2016-12-02	31.21	31.70	30.92	31.69	1088816
2016-12-05	31.75	32.47	31.73	32.37	718379
2016-12-06	32.05	32.84	31.90	32.81	892430
2016-12-07	32.83	32.99	32.47	32.52	805963
2016-12-08	32.80	33.34	32.52	33.01	694619
2016-12-09	33.11	33.62	32.96	33.57	842910
2016-12-12	33.54	33.94	33.37	33.59	854386
2016-12-13	33.73	33.88	32.01	32.36	1343696
2016-12-14	32.27	32.53	31.63	31.84	1369262
2016-12-15	31.80	32.33	31.33	32.05	827958
2016-12-16	32.03	32.24	31.83	31.92	1698275
2016-12-19	32.01	32.28	31.60	32.28	532523
2016-12-20	32.26	32.30	31.99	32.27	570289
2016-12-21	32.22	32.75	31.96	32.49	437089
2016-12-22	32.35	32.53	32.12	32.45	467540
2016-12-23	32.38	32.80	32.38	32.66	210842
2016-12-27	32.71	33.03	32.47	32.60	310269
2016-12-28	32.80	32.80	32.16	32.19	358546
2016-12-29	32.21	32.58	31.99	32.22	278188
2016-12-30	32.26	32.43	31.96	32.37	340926
2017-01-03	32.85	32.97	32.12	32.42	474647
2017-01-04	32.47	33.23	32.26	33.11	615901
2017-01-05	32.93	33.04	32.07	32.29	428222
2017-01-06	32.64	32.88	32.34	32.77	459404
2017-01-09	32.61	32.61	31.64	31.80	933078
2017-01-10	31.78	32.47	31.54	32.42	797714
2017-01-11	32.36	32.80	32.12	32.71	356349
2017-01-12	32.64	32.89	31.74	32.04	471986
2017-01-13	32.23	32.78	32.13	32.44	260627
2017-01-17	32.23	32.23	31.63	31.81	308666
2017-01-18	32.00	32.53	31.67	32.48	291295
2017-01-19	32.57	32.75	32.41	32.63	248136
2017-01-20	32.88	33.23	32.61	32.99	362458
2017-01-23	32.98	33.25	32.54	32.75	225471
2017-01-24	32.87	33.51	32.61	33.24	473781
2017-01-25	33.66	34.34	33.46	34.15	1463191
2017-01-26	34.34	34.77	33.93	34.64	740326
2017-01-27	34.65	34.78	34.11	34.31	617611
2017-01-30	34.89	35.00	34.23	34.43	950753
2017-01-31	34.43	34.62	33.93	34.57	723974
2017-02-01	34.86	36.00	34.61	35.66	861547
2017-02-02	35.44	36.07	34.78	35.11	706263
2017-02-03	35.55	35.92	35.32	35.91	469370
2017-02-06	35.81	36.28	35.59	35.72	565713
2017-02-07	35.68	36.48	35.67	36.04	606855
2017-02-08	36.04	36.32	35.44	36.29	477846
2017-02-09	36.35	36.65	36.06	36.24	690542
2017-02-10	37.21	38.10	36.44	36.50	939142
2017-02-13	36.92	37.20	36.48	36.84	1080296
2017-02-14	36.71	36.90	36.40	36.56	897186
2017-02-15	36.54	36.59	36.14	36.39	876498
2017-02-16	36.35	36.40	35.91	36.22	688447
2017-02-17	36.17	36.17	35.52	35.68	913994
2017-02-21	35.68	35.82	34.54	34.71	1189343
2017-02-22	34.55	34.86	33.85	34.78	1027076
2017-02-23	34.90	35.00	34.08	34.40	634308
2017-02-24	34.34	34.49	33.90	34.44	391966
2017-02-27	34.34	34.80	34.21	34.75	584405
2017-02-28	34.67	34.89	34.59	34.81	906106
2017-03-01	35.31	35.64	35.00	35.54	1302719
2017-03-02	35.60	35.81	34.87	34.97	584156
2017-03-03	35.09	35.26	34.67	35.18	638211
2017-03-06	35.43	35.44	34.67	35.03	564874
2017-03-07	34.86	35.25	34.80	35.04	845946
2017-03-08	35.23	35.38	34.77	34.81	327088
2017-03-09	34.89	35.14	34.59	34.87	674857
2017-03-10	35.06	35.14	34.76	35.10	411804
2017-03-13	35.00	36.18	34.95	36.12	729969
2017-03-14	36.03	36.50	35.83	36.31	682561
2017-03-15	36.42	36.53	36.00	36.24	469637
2017-03-16	36.49	36.81	36.19	36.30	472368
2017-03-17	36.20	36.32	35.62	36.00	965647
2017-03-20	36.05	36.16	35.43	35.48	560917
2017-03-21	35.81	36.02	34.68	34.98	776393
2017-03-22	34.71	35.00	34.05	34.63	848111
2017-03-23	34.52	35.66	34.49	35.14	444514
2017-03-24	35.18	35.42	34.83	35.01	380045
2017-03-27	34.33	35.07	33.45	34.93	574875
2017-03-28	34.92	35.77	34.77	35.77	712528
2017-03-29	35.69	35.78	35.18	35.51	406473
2017-03-30	35.47	36.16	35.28	36.01	592278
2017-03-31	35.94	36.48	35.70	36.17	854275
2017-04-03	36.30	36.70	35.72	36.03	518310
2017-04-04	35.99	36.48	35.85	36.38	403299
2017-04-05	36.60	38.05	36.53	36.60	1814126
2017-04-06	36.67	36.82	35.98	36.73	908501
2017-04-07	36.52	36.86	36.00	36.61	692944
2017-04-10	36.66	37.25	36.44	37.11	548252
2017-04-11	37.06	38.01	37.00	37.98	464815
2017-04-12	38.00	38.53	37.67	37.79	568119
2017-04-13	37.69	37.73	36.75	36.82	548132
2017-04-17	36.75	37.86	36.71	37.81	343616
2017-04-18	37.67	38.02	37.53	37.94	269089
2017-04-19	38.31	39.50	38.31	38.72	1369641
2017-04-20	38.82	39.43	38.34	38.64	577592
2017-04-21	38.00	38.03	36.41	37.62	1188880
2017-04-24	38.23	38.46	37.62	37.66	497481
2017-04-25	37.92	38.44	37.88	37.98	421365
2017-04-26	38.04	39.38	38.00	38.91	580207
2017-04-27	39.01	39.01	37.31	37.55	747251
2017-04-28	37.45	38.36	36.99	37.01	575263
2017-05-01	37.30	37.47	36.60	36.79	714399
2017-05-02	36.81	37.20	36.35	36.65	633549
2017-05-03	36.50	36.82	36.32	36.64	452589
2017-05-04	36.77	36.87	36.29	36.74	512408
2017-05-05	36.75	36.75	34.08	35.93	1423406
2017-05-08	35.59	36.25	34.64	34.76	1139010
2017-05-09	35.20	36.62	35.17	36.27	1053641
2017-05-10	36.30	36.69	35.84	36.68	714494
2017-05-11	36.50	37.46	36.41	37.07	602582
2017-05-12	36.90	37.00	36.43	36.72	391776
2017-05-15	36.77	37.23	36.71	37.08	624707
2017-05-16	36.91	37.50	36.88	37.21	412035
2017-05-17	36.51	36.98	36.36	36.55	542758
2017-05-18	36.53	36.96	36.18	36.20	594734
2017-05-19	36.34	36.63	35.71	35.83	584254
2017-05-22	35.80	36.03	35.46	36.00	456772
2017-05-23	36.10	36.56	35.53	36.56	417349
2017-05-24	36.67	36.82	36.41	36.57	241892
2017-05-25	36.64	36.71	36.25	36.48	392409
2017-05-26	36.46	36.91	36.02	36.89	304093
2017-05-30	36.84	36.84	36.16	36.23	271047
2017-05-31	36.30	36.58	35.56	36.27	360334
2017-06-01	36.19	36.74	36.06	36.74	437205
2017-06-02	36.75	37.42	36.53	36.56	568064
2017-06-05	36.57	36.60	35.14	35.17	839100
2017-06-06	35.00	35.18	34.43	34.99	708617
2017-06-07	35.09	35.70	34.89	35.54	400959
2017-06-08	35.48	36.60	35.46	36.18	357638
2017-06-09	36.22	36.93	36.22	36.61	503859
2017-06-12	36.68	37.01	36.23	36.72	429231
2017-06-13	36.67	37.26	36.67	37.17	312168
2017-06-14	37.01	37.02	36.33	36.96	345758
2017-06-15	36.60	36.83	36.30	36.54	249060
2017-06-16	36.58	36.66	36.16	36.44	601403
2017-06-19	36.62	37.29	36.58	36.84	229466
2017-06-20	36.73	36.77	36.28	36.28	201239
2017-06-21	36.32	36.55	35.94	36.23	260609
2017-06-22	36.23	36.31	35.80	36.01	285092
2017-06-23	36.09	36.35	35.69	36.00	472299
2017-06-26	36.07	36.20	35.39	35.75	265744
2017-06-27	35.86	36.22	35.69	36.04	268977
2017-06-28	36.25	36.61	36.19	36.49	173333
2017-06-29	36.81	37.28	36.68	37.22	377774
2017-06-30	37.38	37.59	36.59	37.14	354311
2017-07-03	37.43	38.30	37.39	38.06	305743
2017-07-05	38.10	38.60	37.84	38.18	383259
2017-07-06	38.09	38.50	37.59	38.25	515495
2017-07-07	38.49	39.26	38.17	39.19	765078
2017-07-10	39.60	39.61	38.50	38.51	1021239
2017-07-11	38.47	38.62	38.07	38.27	557050
2017-07-12	38.38	39.00	38.13	38.77	425633
2017-07-13	38.70	38.92	38.36	38.80	379216
2017-07-14	38.54	39.00	38.42	38.79	426690
2017-07-17	38.79	39.03	38.45	38.94	464606
2017-07-18	38.72	39.40	38.71	39.07	595807
2017-07-19	39.06	39.37	38.81	38.97	349286
2017-07-20	39.07	39.31	38.70	39.10	318740
2017-07-21	38.78	39.00	38.44	38.67	506379
2017-07-24	38.69	38.99	38.02	38.09	382587
2017-07-25	38.79	39.17	38.15	38.35	350796
2017-07-26	38.42	38.52	37.77	37.82	324106
2017-07-27	37.94	38.56	37.58	37.78	401360
2017-07-28	37.83	37.88	37.50	37.73	235786
2017-07-31	37.84	38.56	37.75	38.42	259616
2017-08-01	38.62	39.19	38.62	39.10	532836
2017-08-02	39.11	39.16	38.40	38.62	435172
2017-08-03	38.58	38.69	38.26	38.38	360407
2017-08-04	38.76	40.12	38.12	40.02	1415844
2017-08-07	40.70	41.44	39.93	40.66	1366570
2017-08-08	39.90	39.99	39.41	39.44	2978097
2017-08-09	39.20	39.28	38.57	39.04	1355893
2017-08-10	38.86	38.86	37.15	37.60	1732441
2017-08-11	37.31	38.23	36.71	38.20	1078666
2017-08-14	38.61	39.29	38.61	38.98	824123
2017-08-15	39.00	39.22	38.65	38.77	862497
2017-08-16	38.89	39.31	38.84	38.98	437030
2017-08-17	38.92	39.21	38.28	38.42	454096
2017-08-18	38.06	38.45	37.62	37.87	693326
2017-08-21	37.86	38.15	37.57	37.91	302926
2017-08-22	38.06	38.76	38.06	38.37	431382
2017-08-23	38.47	40.03	38.47	39.70	1481985
2017-08-24	39.83	40.02	38.98	39.21	475287
2017-08-25	39.28	39.44	38.35	38.40	566128
2017-08-28	38.42	38.60	37.90	38.13	390063
2017-08-29	37.88	37.90	36.86	37.31	969261
2017-08-30	37.30	38.15	37.19	38.04	573576
2017-08-31	38.15	39.20	38.15	39.08	729081
2017-09-01	39.03	39.14	38.77	38.98	363522
2017-09-05	38.56	38.83	37.18	37.30	532770
2017-09-06	37.50	37.94	36.94	36.94	526969
2017-09-07	36.89	36.97	35.75	36.17	1015405
2017-09-08	36.03	36.95	35.92	36.62	799670
2017-09-11	37.05	37.67	36.85	37.49	662456
2017-09-12	38.50	39.03	38.03	39.01	768993
2017-09-13	38.99	39.09	38.77	38.85	465637
2017-09-14	38.85	39.58	38.68	38.76	892924
2017-09-15	38.72	39.33	38.56	39.08	1226462
2017-09-18	39.16	39.68	39.11	39.40	549766
2017-09-19	39.38	39.90	39.38	39.73	471954
2017-09-20	39.67	39.82	39.22	39.38	584483
2017-09-21	39.37	39.69	39.10	39.44	490787
2017-09-22	39.38	39.80	39.04	39.55	360101
2017-09-25	39.45	39.45	38.60	38.99	368445
2017-09-26	39.10	39.88	38.88	39.78	931158
2017-09-27	40.15	40.47	39.56	40.25	944648
2017-09-28	40.25	40.62	39.81	40.52	805651
2017-09-29	40.53	40.78	40.36	40.50	471265
2017-10-02	40.44	40.66	39.90	40.34	663240
2017-10-03	40.28	40.70	40.27	40.54	578638
2017-10-04	40.61	40.70	39.90	39.92	900333
2017-10-05	40.05	40.66	39.96	40.34	1267369
2017-10-06	40.38	40.59	40.02	40.11	541464
2017-10-09	40.12	40.35	39.32	39.46	6659039
2017-10-10	39.53	39.78	39.50	39.70	568383
2017-10-11	40.25	40.67	39.97	40.27	639451
2017-10-12	40.29	40.72	40.01	40.52	661226
2017-10-13	40.43	41.72	40.36	41.60	949838
2017-10-16	41.72	42.64	41.65	42.51	1545374
2017-10-17	42.64	43.49	42.19	43.42	1061657
2017-10-18	43.58	44.07	43.38	44.00	727753
2017-10-19	43.64	44.50	43.14	44.48	825152
2017-10-20	45.00	45.10	44.44	44.50	780782
2017-10-23	44.19	44.46	42.71	43.23	1078172
2017-10-24	43.62	44.08	43.50	43.70	723371
2017-10-25	43.69	43.90	43.30	43.42	807407
2017-10-26	43.45	44.53	43.45	43.73	1088602
2017-10-27	43.74	44.26	43.65	43.96	1010397
2017-10-30	43.71	44.08	43.11	43.26	687974
2017-10-31	43.41	43.55	42.24	42.62	1416833
2017-11-01	43.10	43.49	42.67	42.91	800121
2017-11-02	42.90	43.77	42.49	42.51	1120926
2017-11-03	41.62	41.75	39.79	40.47	2387852
2017-11-06	40.37	42.14	40.10	41.82	1744069
2017-11-07	41.74	41.96	41.24	41.44	1102919
2017-11-08	41.39	42.44	41.02	41.79	1675541
2017-11-09	42.00	42.69	41.55	42.22	1381629
2017-11-10	42.69	42.69	41.49	41.58	813712
2017-11-13	41.36	42.96	41.15	42.94	1011759
2017-11-14	42.68	42.94	42.05	42.32	665451
2017-11-15	41.86	43.97	41.84	43.89	1068024
2017-11-16	44.13	45.22	44.08	44.87	2398387
2017-11-17	44.80	45.08	44.46	44.80	925944
2017-11-20	45.01	45.03	44.60	44.90	565396
2017-11-21	45.08	45.23	44.69	44.88	488904
2017-11-22	44.84	45.05	44.66	44.70	564565
2017-11-24	44.95	45.07	44.44	44.66	242728
2017-11-27	44.66	44.90	44.15	44.15	422927
2017-11-28	45.00	45.34	44.44	45.23	1012562
2017-11-29	45.42	45.55	44.45	44.74	753384
2017-11-30	45.00	45.00	43.93	44.25	878879
2017-12-01	44.16	45.16	43.07	45.07	1337166
2017-12-04	45.98	46.15	45.41	45.52	903228
2017-12-05	45.76	46.14	45.44	45.54	810957
2017-12-06	45.21	45.80	45.04	45.72	492227
2017-12-07	45.34	46.15	45.33	45.72	931815
2017-12-08	46.04	46.61	45.45	46.56	856297
2017-12-11	47.10	47.29	46.56	46.76	645220
2017-12-12	46.79	47.07	46.43	46.44	478281
2017-12-13	46.36	46.67	45.65	45.70	561150
2017-12-14	45.82	45.96	44.64	44.77	785334
2017-12-15	44.93	45.47	44.74	44.89	1495808
2017-12-18	45.33	45.78	45.31	45.74	564976
2017-12-19	45.85	46.08	44.81	45.12	497073
2017-12-20	45.87	46.97	45.87	46.24	797532
2017-12-21	46.39	46.58	45.71	45.95	465797
2017-12-22	45.95	45.95	44.56	45.08	618831
2017-12-26	45.10	45.42	44.94	45.13	314390
2017-12-27	45.26	45.26	44.20	44.42	338275
2017-12-28	44.43	44.71	44.33	44.60	252815
2017-12-29	44.65	44.93	43.41	43.42	670419
2018-01-02	43.87	43.88	43.04	43.83	705750
2018-01-03	44.03	44.14	43.32	43.52	546853
2018-01-04	43.66	44.38	43.42	44.38	680369
2018-01-05	44.46	45.30	44.41	44.83	929446
2018-01-08	45.86	46.62	45.41	45.52	1149156
2018-01-09	45.59	46.19	45.59	45.69	717693
2018-01-10	45.61	46.86	45.54	46.67	700968
2018-01-11	46.85	47.96	46.68	47.84	797920
2018-01-12	48.01	48.52	47.85	48.08	623158
2018-01-16	48.46	48.57	47.78	47.78	625735
2018-01-17	47.86	48.23	47.29	47.89	620789
2018-01-18	47.96	49.00	47.65	48.36	850891
2018-01-19	48.25	49.00	47.92	49.00	456509
2018-01-22	48.94	49.25	48.57	49.01	384204
2018-01-23	48.93	49.82	48.74	49.82	532180
2018-01-24	50.08	50.08	48.51	48.53	390910
2018-01-25	49.02	49.02	47.66	48.07	580354
2018-01-26	48.06	48.27	47.57	47.76	318016
2018-01-29	47.76	47.79	47.11	47.44	425406
2018-01-30	47.05	47.46	47.05	47.20	445824
2018-01-31	47.55	47.65	46.41	46.52	559750
2018-02-01	46.44	47.90	46.19	47.79	475343
2018-02-02	47.75	48.10	46.69	46.83	543180
2018-02-05	46.35	46.85	44.48	44.85	747830
2018-02-06	44.04	45.74	43.10	44.77	1038370
2018-02-07	44.75	45.64	44.24	45.02	644892
2018-02-08	45.02	45.34	42.83	43.39	902394
2018-02-09	43.92	44.30	41.21	43.92	1556630
2018-02-12	44.69	45.50	43.73	44.74	1509917
2018-02-13	44.54	45.79	44.26	45.71	1021420
2018-02-14	45.38	47.62	45.34	47.46	912491
2018-02-15	47.63	47.73	46.38	46.87	956186
2018-02-16	46.74	47.64	46.74	47.23	291893
2018-02-20	47.00	47.39	46.60	46.84	455529
2018-02-21	47.03	47.95	47.03	47.13	496544
2018-02-22	47.31	47.66	46.12	46.24	567864
2018-02-23	46.43	47.08	46.01	47.08	489653
2018-02-26	47.47	47.64	46.62	46.86	262003
2018-02-27	46.85	47.15	45.67	45.73	393177
2018-02-28	45.85	46.21	45.07	45.09	508587
2018-03-01	44.99	45.17	44.12	44.71	560028
2018-03-02	44.51	45.59	44.12	45.46	436915
2018-03-05	45.15	45.76	44.58	45.40	425776
2018-03-06	45.41	45.91	44.82	45.44	599518
2018-03-07	45.13	46.90	45.13	46.68	420286
2018-03-08	46.68	46.85	46.14	46.54	347609
2018-03-09	46.95	47.84	46.85	47.66	419359
2018-03-12	47.46	47.66	42.45	42.99	2004549
2018-03-13	43.60	44.49	42.26	42.39	1453300
2018-03-14	42.43	42.54	39.62	40.92	3383043
2018-03-15	41.24	41.37	39.95	40.75	1873759
2018-03-16	39.98	41.14	39.85	40.06	2162685
2018-03-19	40.00	41.41	39.67	41.18	978412
2018-03-20	41.04	41.42	40.56	40.91	960924
2018-03-21	40.77	42.78	40.55	42.11	954772
2018-03-22	41.78	42.56	41.55	42.12	1090558
2018-03-23	42.33	42.69	40.97	41.04	1094644
2018-03-26	41.92	42.01	41.23	41.92	607857
2018-03-27	42.28	43.53	42.06	42.52	981697
2018-03-28	42.61	42.74	41.86	42.31	612189
2018-03-29	42.41	43.09	42.26	42.56	619804
2018-04-02	42.29	42.57	41.18	42.10	553239
2018-04-03	42.10	42.91	42.10	42.60	367633
2018-04-04	42.07	42.75	41.99	42.60	303959
2018-04-05	42.90	42.97	42.47	42.89	246555
2018-04-06	42.44	43.24	41.92	42.07	885182
2018-04-09	37.00	37.35	34.91	35.61	3641231
2018-04-10	35.01	36.01	34.07	35.96	3203100
2018-04-11	35.65	36.48	35.45	36.30	1344025
2018-04-12	36.49	37.25	36.49	36.86	1133151
2018-04-13	36.80	37.05	36.17	36.75	1383954
2018-04-16	36.87	36.87	36.15	36.35	872210
2018-04-17	36.36	37.22	36.17	36.89	749101
2018-04-18	37.10	37.11	34.02	34.83	2601542
2018-04-19	32.91	34.87	32.91	33.71	2684404
2018-04-20	33.79	34.65	33.78	34.37	1216175
2018-04-23	34.62	34.85	34.21	34.35	484288
2018-04-24	34.55	35.62	34.41	35.23	704366
2018-04-25	35.21	35.28	34.16	34.25	1329635
2018-04-26	34.42	34.55	33.47	34.02	1000444
2018-04-27	34.09	35.04	33.66	33.97	681558
2018-04-30	34.02	34.40	32.73	32.96	1167419
2018-05-01	33.04	34.54	32.86	34.32	1867833
2018-05-02	34.43	34.62	33.65	34.23	916436
2018-05-03	34.09	34.28	33.45	34.07	513840
2018-05-04	33.95	35.74	33.63	35.29	999837
2018-05-07	35.50	36.51	35.49	35.95	862619
2018-05-08	35.90	36.73	35.74	36.01	1058827
2018-05-09	36.17	36.30	35.22	35.47	590725
2018-05-10	35.56	35.81	35.03	35.09	627565
2018-05-11	35.18	35.49	34.93	35.14	656811
2018-05-14	35.13	35.92	34.88	35.36	769633
2018-05-15	35.24	36.02	35.06	35.32	542202
2018-05-16	35.53	36.01	35.34	35.77	484527
2018-05-17	35.88	36.10	35.67	35.83	549002
2018-05-18	36.09	36.09	35.53	35.54	602432
2018-05-21	35.69	35.85	35.29	35.59	619358
2018-05-22	35.56	35.94	35.38	35.40	653058
2018-05-23	35.37	35.63	34.89	35.05	908801
2018-05-24	34.86	34.98	33.75	34.60	748578
2018-05-25	34.48	35.04	34.26	34.77	394245
2018-05-29	34.46	35.01	34.25	34.87	395230
2018-05-30	35.20	35.36	34.85	34.90	576647
2018-05-31	34.93	35.03	34.30	34.30	708256
2018-06-01	34.58	35.24	34.57	34.94	749218
2018-06-04	35.11	35.47	34.93	35.20	621303
2018-06-05	35.12	35.38	34.87	35.24	604136
2018-06-06	35.28	36.93	35.25	36.59	894478
2018-06-07	36.72	36.86	36.11	36.71	527908
2018-06-08	36.74	38.36	36.74	38.20	1134633
2018-06-11	38.19	38.32	37.32	37.37	693946
2018-06-12	37.48	37.93	37.14	37.20	849773
2018-06-13	37.18	37.38	36.66	36.86	732936
2018-06-14	37.00	37.18	36.68	37.11	610751
2018-06-15	36.85	37.23	36.67	37.06	896309
2018-06-18	36.95	37.37	36.82	37.03	554917
2018-06-19	36.92	37.48	36.26	37.45	783326
2018-06-20	37.75	38.20	37.57	38.16	757753
2018-06-21	38.19	38.26	37.40	37.55	750654
2018-06-22	37.68	37.84	36.97	37.23	2914302
2018-06-25	37.14	37.17	36.15	36.33	694700
2018-06-26	36.30	36.78	35.87	36.43	599872
2018-06-27	36.42	36.58	35.58	35.82	519752
2018-06-28	35.82	36.32	35.73	36.02	485818
2018-06-29	36.24	36.75	35.78	35.82	577679
2018-07-02	35.62	36.33	35.45	36.32	487001
2018-07-03	36.38	36.91	35.99	36.00	443880
2018-07-05	36.34	36.75	36.02	36.72	963244
2018-07-06	36.76	37.51	36.47	37.20	679686
2018-07-09	37.31	37.85	37.16	37.60	838595
2018-07-10	37.69	37.82	37.13	37.29	790451
2018-07-11	36.92	37.11	36.43	36.69	655985
2018-07-12	36.90	36.90	35.94	36.10	609908
2018-07-13	36.00	36.16	35.50	35.70	641303
2018-07-16	35.83	36.53	35.66	36.33	699324
2018-07-17	36.32	36.82	36.28	36.66	589331
2018-07-18	36.99	38.54	36.99	38.38	925032
2018-07-19	38.32	39.79	38.15	39.23	1445972
2018-07-20	39.13	39.46	38.62	38.87	703260
2018-07-23	38.59	38.90	38.28	38.36	832453
2018-07-24	38.50	38.55	37.75	38.06	906991
2018-07-25	38.00	38.35	37.69	38.00	1070126
2018-07-26	38.19	39.66	38.03	38.80	784034
2018-07-27	38.65	38.72	38.16	38.39	819101
2018-07-30	38.64	39.05	38.25	38.25	714386
2018-07-31	38.20	38.77	38.00	38.40	714397
2018-08-01	38.40	38.60	37.61	38.08	651400
2018-08-02	37.89	38.73	37.52	38.25	946577
2018-08-03	39.21	39.95	38.30	39.93	1388334
2018-08-06	40.00	40.31	39.66	40.29	780805
2018-08-07	40.56	41.44	40.56	41.14	1027165
2018-08-08	41.00	41.23	40.31	41.05	559094
2018-08-09	40.91	41.37	40.32	40.46	284108
2018-08-10	40.04	41.21	39.95	40.99	616139
2018-08-13	41.08	41.66	40.65	40.90	542334
2018-08-14	40.94	41.37	40.79	40.93	561759
2018-08-15	40.80	41.17	40.59	40.73	366063
2018-08-16	41.00	41.75	40.99	41.56	502082
2018-08-17	41.39	41.90	41.39	41.78	460106
2018-08-20	41.87	42.23	41.68	41.97	447921
2018-08-21	41.96	42.42	41.85	42.40	714859
2018-08-22	42.36	42.90	42.35	42.86	530742
2018-08-23	42.84	43.02	42.59	43.02	442790
2018-08-24	43.02	43.27	42.83	42.93	545282
2018-08-27	43.09	43.65	42.98	43.11	654872
2018-08-28	43.25	43.40	42.53	42.60	433754
2018-08-29	42.68	43.26	42.47	43.06	479129
2018-08-30	43.00	43.38	42.70	43.08	466977
2018-08-31	43.03	43.54	42.93	43.36	521117
2018-09-04	43.33	43.90	43.28	43.82	623551
2018-09-05	43.79	44.92	43.79	44.26	911753
2018-09-06	44.15	44.67	43.81	44.36	708352
2018-09-07	44.48	44.71	44.18	44.42	914546
2018-09-10	44.55	44.88	44.31	44.80	513961
2018-09-11	44.72	45.41	44.61	45.25	638770
2018-09-12	45.20	45.26	44.60	44.92	692464
2018-09-13	44.98	45.18	44.48	44.61	531526
2018-09-14	44.76	45.60	44.55	45.26	662062
2018-09-17	45.38	45.60	44.34	44.75	574110
2018-09-18	44.68	44.80	44.27	44.42	421540
2018-09-19	44.35	44.88	44.13	44.59	563834
2018-09-20	44.82	45.14	44.21	44.29	520062
2018-09-21	44.55	44.83	44.34	44.55	1389261
2018-09-24	44.40	44.65	43.74	44.10	399831
2018-09-25	44.23	44.23	43.50	43.60	671969
2018-09-26	43.67	43.79	43.02	43.03	599207
2018-09-27	43.17	43.62	42.77	43.31	420209
2018-09-28	43.29	44.66	43.11	44.25	887445
2018-10-01	44.46	44.64	43.51	43.70	629941
2018-10-02	43.66	44.15	43.15	43.31	505093
2018-10-03	43.45	43.75	42.98	43.58	491780
2018-10-04	43.60	43.95	43.19	43.60	556666
2018-10-05	43.65	43.65	42.18	42.19	763172
2018-10-08	42.25	42.41	41.61	41.95	522592
2018-10-09	41.80	41.93	41.47	41.88	660876
2018-10-10	41.72	41.96	40.38	40.41	386490
2018-10-11	40.10	40.15	39.21	39.26	824370
2018-10-12	39.89	39.89	38.81	39.42	627108
2018-10-15	39.53	39.61	39.04	39.29	528536
2018-10-16	39.52	40.16	38.94	40.00	692973
2018-10-17	40.74	40.86	39.75	40.75	697149
2018-10-18	40.69	41.06	40.21	40.55	764254
2018-10-19	40.43	40.95	39.51	39.81	410519
2018-10-22	39.88	40.48	39.63	39.67	336255
2018-10-23	39.18	39.57	38.87	39.21	419040
2018-10-24	39.07	39.19	36.96	36.99	1210528
2018-10-25	37.11	38.07	37.11	37.95	505262
2018-10-26	37.64	37.98	36.84	37.50	497728
2018-10-29	37.96	38.56	37.54	37.95	411659
2018-10-30	38.05	38.30	37.62	38.21	539694
2018-10-31	38.80	40.05	38.50	39.42	823816
2018-11-01	39.42	40.29	39.35	40.16	611326
2018-11-02	40.37	40.49	39.37	39.72	370409
2018-11-05	39.71	40.44	39.19	39.76	378423
2018-11-06	39.60	40.63	39.53	40.52	431788
2018-11-07	40.72	40.89	39.76	40.82	465099
2018-11-08	40.51	41.39	40.45	41.32	413716
2018-11-09	43.17	43.37	39.44	39.84	1379720
2018-11-12	39.93	40.76	39.12	40.07	823216
2018-11-13	40.33	41.23	40.06	40.57	461464
2018-11-14	40.90	40.90	39.32	39.87	653232
2018-11-15	39.69	40.85	39.57	40.78	487945
2018-11-16	40.50	40.89	39.94	40.26	327637
2018-11-19	40.37	40.54	38.73	39.35	833800
2018-11-20	38.92	39.03	37.85	38.01	722753
2018-11-21	38.20	39.00	37.69	38.53	321203
2018-11-23	38.14	38.62	38.04	38.07	116795
2018-11-26	38.54	39.18	38.40	39.04	488159
2018-11-27	38.85	39.06	37.80	38.02	429943
2018-11-28	38.13	39.01	37.62	38.82	624265
2018-11-29	38.51	39.29	38.27	38.82	405058
2018-11-30	38.72	39.13	38.14	38.56	566348
2018-12-03	39.04	39.36	38.49	38.94	602426
2018-12-04	38.82	39.04	36.23	36.34	671079
2018-12-06	35.66	36.73	35.28	36.73	574282
2018-12-07	36.67	37.30	35.53	35.84	502161
2018-12-10	35.94	36.00	34.53	35.09	894935
2018-12-11	35.88	36.35	35.03	35.50	1197359
2018-12-12	36.14	36.28	35.10	35.14	724388
2018-12-13	35.19	35.48	34.38	34.47	491859
2018-12-14	33.97	34.75	33.62	33.94	758749
2018-12-17	33.77	34.24	33.47	33.64	635615
2018-12-18	34.04	34.47	33.73	33.92	571394
2018-12-19	33.83	34.44	32.66	32.94	645251
2018-12-20	32.70	33.22	32.19	32.50	781599
2018-12-21	32.51	33.08	31.61	31.76	674491
2018-12-24	31.47	32.08	31.08	31.25	182586
2018-12-26	31.48	33.22	31.29	33.14	647022
2018-12-27	32.50	33.28	32.06	33.26	460222
2018-12-28	33.21	33.80	32.86	33.24	311511
2018-12-31	33.35	34.21	33.35	34.18	816043
2019-01-02	33.53	34.41	33.45	34.06	528637
2019-01-03	33.95	34.34	33.37	33.75	507991
2019-01-04	34.12	35.12	33.98	35.10	558197
2019-01-07	34.82	35.52	34.59	35.04	606686
2019-01-08	35.45	36.22	35.10	36.21	730987
2019-01-09	36.31	37.13	36.13	36.53	535303
2019-01-10	36.28	37.14	36.15	37.06	495671
2019-01-11	37.04	37.04	35.92	36.64	472600
2019-01-14	36.41	37.20	36.30	36.62	487090
2019-01-15	36.66	37.22	36.25	37.17	507961
2019-01-16	37.47	37.74	37.00	37.64	459576
2019-01-17	37.29	37.91	37.08	37.31	406345
2019-01-18	37.54	38.13	37.22	37.78	451880
2019-01-22	37.49	37.73	37.08	37.31	331470
2019-01-23	37.36	38.10	37.20	37.30	300119
2019-01-24	37.31	37.94	36.91	37.91	206688
2019-01-25	38.13	38.74	37.86	38.38	379143
2019-01-28	38.02	38.61	38.02	38.47	289527
2019-01-29	38.47	39.01	38.38	38.58	282747
2019-01-30	38.71	39.13	38.27	38.89	390870
2019-01-31	38.83	39.84	38.76	39.75	644397
2019-02-01	39.80	40.57	39.63	40.51	750362
2019-02-04	40.47	40.96	40.28	40.93	649550
2019-02-05	40.95	41.16	40.50	40.90	478621
2019-02-06	40.91	41.20	40.74	40.98	332092
2019-02-07	41.04	41.37	40.64	40.94	557222
2019-02-08	41.29	41.99	40.08	41.46	806493
2019-02-11	41.80	41.86	40.77	41.27	528221
2019-02-12	41.50	42.51	41.50	42.44	558813
2019-02-13	42.44	43.08	42.33	42.87	692117
2019-02-14	42.53	43.02	42.24	42.96	641566
2019-02-15	43.35	44.89	43.35	44.39	1176427
2019-02-19	44.33	45.06	44.02	44.84	541042
2019-02-20	44.80	44.88	44.28	44.57	496752
2019-02-21	44.53	44.62	43.99	44.22	376266
2019-02-22	44.41	44.72	44.14	44.31	702866
2019-02-25	44.52	44.95	43.56	43.60	670648
2019-02-26	43.45	43.88	43.09	43.43	475843
2019-02-27	43.44	43.67	42.97	43.31	285958
2019-02-28	43.21	43.42	42.91	43.14	402657
2019-03-01	43.55	44.10	43.40	43.69	562047
2019-03-04	43.70	44.27	43.48	43.79	587894
2019-03-05	43.72	44.28	43.54	43.92	456271
2019-03-06	43.97	44.30	43.54	43.62	443217
2019-03-07	43.50	43.50	42.08	42.56	530508
2019-03-08	42.18	42.70	42.13	42.49	230580
2019-03-11	42.53	43.63	42.38	43.63	855193
2019-03-12	43.69	43.83	42.98	43.33	329233
2019-03-13	43.55	43.74	43.30	43.66	297696
2019-03-14	43.67	43.95	43.41	43.81	276890
2019-03-15	43.79	44.34	43.62	44.22	1207969
2019-03-18	44.37	47.16	44.37	46.63	2349695
2019-03-19	47.61	47.94	46.32	46.38	1216802
2019-03-20	46.38	46.67	45.06	45.32	858694
2019-03-21	45.15	45.97	45.00	45.84	1096568
2019-03-22	45.50	45.50	43.35	43.83	1268655
2019-03-25	43.71	43.93	42.18	42.68	1637172
2019-03-26	42.92	43.59	42.68	43.26	570615
2019-03-27	43.20	43.49	42.29	43.28	439248
2019-03-28	43.32	43.89	43.08	43.86	404642
2019-03-29	44.24	44.47	42.89	43.45	616004
2019-04-01	43.91	45.06	43.88	44.97	493477
2019-04-02	44.89	45.31	44.67	45.09	341154
2019-04-03	45.50	45.80	45.24	45.27	300960
2019-04-04	45.25	45.70	45.12	45.61	356154
2019-04-05	45.64	45.80	45.26	45.80	282732
2019-04-08	45.52	46.60	45.50	46.51	379298
2019-04-09	46.48	46.50	44.33	44.40	595009
2019-04-10	44.36	45.16	44.26	45.00	461594
2019-04-11	45.19	45.83	45.17	45.49	664126
2019-04-12	46.02	46.53	45.38	45.90	492020
2019-04-15	45.90	46.38	45.15	45.63	450546
2019-04-16	45.73	46.01	45.46	45.71	525068
2019-04-17	45.94	45.94	45.11	45.25	582908
2019-04-18	45.08	45.50	44.47	45.09	961178
2019-04-22	44.96	45.57	44.49	45.53	418663
2019-04-23	45.71	46.86	45.68	46.27	443462
2019-04-24	46.10	46.79	45.68	46.37	520335
2019-04-25	46.08	46.62	45.57	46.44	401371
2019-04-26	46.57	46.79	46.09	46.62	381384
2019-04-29	46.68	47.81	46.53	47.43	506570
2019-04-30	47.61	47.87	46.96	47.45	489099
2019-05-01	47.47	48.13	46.98	47.29	558786
2019-05-02	47.45	48.10	47.34	47.89	577516
2019-05-03	48.50	48.62	46.65	47.90	759428
2019-05-06	48.07	48.88	47.10	48.71	691583
2019-05-07	48.20	48.44	46.90	47.21	421449
2019-05-08	47.06	47.20	46.67	46.73	1323336
2019-05-09	46.31	46.85	45.77	46.81	515002
2019-05-10	46.78	47.75	46.18	47.31	956651
2019-05-13	46.42	46.50	45.41	45.69	603117
2019-05-14	45.76	46.97	45.73	46.76	522227
2019-05-15	46.17	47.06	45.83	47.01	430377
2019-05-16	47.00	47.95	46.95	47.61	486221
2019-05-17	47.16	47.77	47.16	47.32	495955
2019-05-20	47.13	48.00	47.00	47.73	598441
2019-05-21	48.07	48.81	47.64	47.76	815172
2019-05-22	47.62	48.10	47.62	48.06	575441
2019-05-23	47.75	48.02	47.40	47.74	590609
2019-05-24	47.98	48.22	47.69	47.76	477828
2019-05-28	47.81	48.68	47.75	48.10	432280
2019-05-29	47.69	48.18	47.54	48.18	606761
2019-05-30	48.37	48.70	47.29	47.49	493805
2019-05-31	46.72	47.12	46.15	46.95	881467
2019-06-03	46.95	47.68	46.56	46.80	913720
2019-06-04	47.34	47.64	46.99	47.40	1086227
2019-06-05	47.85	48.25	46.96	48.19	623666
2019-06-06	48.25	49.21	48.25	48.96	959989
2019-06-07	49.22	49.47	48.65	48.80	600345
2019-06-10	49.33	50.51	49.04	49.34	840973
2019-06-11	49.56	49.72	48.53	48.98	910101
2019-06-12	48.89	49.33	48.56	48.59	347652
2019-06-13	48.89	49.05	48.56	48.60	533180
2019-06-14	48.50	48.88	47.89	48.43	438578
2019-06-17	48.47	48.65	47.72	47.80	312961
2019-06-18	47.95	49.35	47.80	49.07	714963
2019-06-19	49.01	49.85	49.01	49.59	537333
2019-06-20	49.95	50.08	49.07	49.27	489928
2019-06-21	48.97	49.26	47.43	47.51	1117880
2019-06-24	47.61	48.07	47.33	47.36	555024
2019-06-25	47.34	47.36	45.38	45.41	1180233
2019-06-26	45.73	46.24	45.35	46.15	665182
2019-06-27	46.22	46.73	45.75	46.68	348568
2019-06-28	46.75	47.13	46.23	46.99	1014122
2019-07-01	47.56	48.14	47.33	48.02	372110
2019-07-02	48.02	48.13	47.43	47.85	437137
2019-07-03	48.04	48.94	48.04	48.68	207787
2019-07-05	48.61	49.24	48.52	49.13	279325
2019-07-08	49.00	49.37	48.33	48.54	432140
2019-07-09	48.36	48.73	48.01	48.55	431677
2019-07-10	48.69	48.89	48.03	48.78	463139
2019-07-11	48.93	48.94	48.14	48.94	663970
2019-07-12	49.11	49.90	49.02	49.64	299287
2019-07-15	49.70	49.79	47.77	47.93	592836
2019-07-16	47.98	48.47	47.70	47.97	585354
2019-07-17	47.90	47.90	46.76	46.84	716553
2019-07-18	46.97	47.76	46.91	47.76	658892
2019-07-19	47.67	47.74	46.94	46.98	425525
2019-07-22	46.87	47.03	46.27	46.30	688901
2019-07-23	46.40	47.25	46.17	47.21	457115
2019-07-24	47.18	48.22	47.11	48.13	460661
2019-07-25	47.98	48.02	46.71	46.89	661306
2019-07-26	46.92	46.92	44.95	45.73	822719
2019-07-29	45.62	46.67	45.61	46.61	718660
2019-07-30	46.20	47.10	46.20	47.03	550762
2019-07-31	47.05	47.45	46.08	46.16	753477
2019-08-01	45.95	46.92	44.74	45.38	917612
2019-08-02	46.06	46.31	42.37	45.75	1528854
2019-08-05	44.93	45.33	44.09	44.85	646786
2019-08-06	45.30	45.98	44.96	45.95	522476
2019-08-07	45.27	46.18	45.07	45.95	663683
2019-08-08	46.33	47.20	46.18	47.01	411183
2019-08-09	46.92	47.87	46.68	47.12	520529
2019-08-12	46.64	46.64	45.78	45.94	295881
2019-08-13	45.89	47.06	45.69	46.39	273366
2019-08-14	45.76	45.82	45.08	45.51	458597
2019-08-15	45.80	46.70	45.61	45.98	388300
2019-08-16	46.41	47.54	46.41	47.35	607279
2019-08-19	47.97	48.38	47.54	48.01	633119
2019-08-20	47.93	48.59	47.60	47.64	788532
2019-08-21	48.05	48.45	47.60	47.76	560702
2019-08-22	48.05	48.73	47.93	48.56	579371
2019-08-23	48.41	49.02	47.39	47.49	621595
2019-08-26	47.94	48.24	47.69	48.23	293415
2019-08-27	48.56	48.56	47.00	47.11	342000
2019-08-28	46.97	47.81	46.72	47.64	607395
2019-08-29	48.19	48.90	48.15	48.77	303935
2019-08-30	49.09	49.20	48.13	48.50	383338
2019-09-03	48.12	48.82	47.96	48.41	562385
2019-09-04	48.90	48.90	47.96	48.26	285739
2019-09-05	48.87	49.57	48.48	48.91	422137
2019-09-06	48.97	49.98	48.10	48.19	501519
2019-09-09	48.46	49.73	48.26	49.59	454590
2019-09-10	49.69	49.69	48.13	48.77	469061
2019-09-11	49.17	49.63	48.34	49.49	512156
2019-09-12	49.54	49.58	48.36	48.41	487345
2019-09-13	48.70	48.77	47.68	47.82	697996
2019-09-16	47.46	48.74	47.28	48.63	376891
2019-09-17	48.40	48.76	48.08	48.74	541495
2019-09-18	48.68	48.88	48.19	48.65	441637
2019-09-19	48.72	49.96	48.72	49.45	610415
2019-09-20	49.69	52.03	49.69	51.37	2042305
2019-09-23	51.37	51.63	48.76	49.18	1050026
2019-09-24	49.20	49.68	48.76	48.99	536854
2019-09-25	48.90	49.61	47.59	49.41	508800
2019-09-26	49.37	49.64	48.84	49.43	334119
2019-09-27	49.64	49.80	48.26	48.46	429171
2019-09-30	48.63	48.63	47.60	47.67	659125
2019-10-01	48.06	48.75	47.69	47.87	449474
2019-10-02	47.34	47.43	46.45	46.99	607254
2019-10-03	46.73	46.97	45.92	46.60	830523
2019-10-04	46.73	47.90	46.73	47.89	378259
2019-10-07	47.57	48.06	47.48	47.50	320906
2019-10-08	46.91	47.63	46.75	46.82	449630
2019-10-09	47.30	47.60	46.85	47.36	300203
2019-10-10	47.75	48.24	47.56	47.84	396468
2019-10-11	48.60	49.44	48.58	48.84	472631
2019-10-14	48.61	48.94	48.19	48.33	187841
2019-10-15	48.31	49.83	48.18	49.45	448306
2019-10-16	49.37	49.76	49.14	49.60	446687
2019-10-17	49.73	50.32	49.53	50.01	429320
2019-10-18	49.80	50.77	49.80	50.54	599895
2019-10-21	50.92	51.85	50.92	51.41	517733
2019-10-22	51.61	53.16	51.58	52.46	700605
2019-10-23	52.36	52.82	51.91	52.57	472437
2019-10-24	52.73	52.85	52.02	52.48	304319
2019-10-25	52.39	53.62	52.31	52.91	451237
2019-10-28	53.24	53.66	52.42	52.72	509436
2019-10-29	52.62	53.09	52.33	52.44	387500
2019-10-30	52.40	52.44	51.59	51.79	511944
2019-10-31	51.65	52.19	51.23	52.09	514096
2019-11-01	52.40	52.49	51.81	52.07	316667
2019-11-04	52.50	52.63	52.14	52.30	254367
2019-11-05	52.59	52.62	52.00	52.45	310482
2019-11-06	52.34	52.99	51.84	52.32	418918
2019-11-07	52.81	53.26	52.25	52.65	552154
2019-11-08	53.50	53.75	49.91	53.67	758671
2019-11-11	53.18	53.73	52.64	53.33	332473
2019-11-12	53.34	54.00	52.98	53.70	525237
2019-11-13	53.17	54.24	52.92	54.12	507291
2019-11-14	53.86	54.44	53.86	54.35	397321
2019-11-15	54.59	54.64	53.66	53.73	580635
2019-11-18	53.76	54.15	53.47	53.86	386013
2019-11-19	54.25	54.60	53.92	54.27	558436
2019-11-20	54.21	54.52	53.11	53.54	500297
2019-11-21	53.84	53.95	53.27	53.34	310704
2019-11-22	53.43	53.94	53.29	53.58	238729
2019-11-25	53.65	54.49	53.51	53.96	454865
2019-11-26	54.08	54.91	53.94	54.85	351574
2019-11-27	55.00	55.78	54.72	55.73	410827
2019-11-29	55.58	55.84	54.65	54.65	226253
2019-12-02	54.85	55.03	54.03	54.24	768502
2019-12-03	53.72	54.03	52.60	53.57	511955
2019-12-04	53.77	54.06	53.25	53.47	510707
2019-12-05	53.75	54.36	53.63	53.84	450251
2019-12-06	54.33	54.75	53.76	53.90	403086
2019-12-09	53.74	54.78	53.62	54.56	568051
2019-12-10	54.47	54.58	54.06	54.20	409131
2019-12-11	54.53	55.24	54.37	54.45	418221
2019-12-12	54.47	55.00	53.92	54.00	588631
2019-12-13	53.93	53.94	53.04	53.25	809001
2019-12-16	53.62	54.10	53.23	53.84	679590
2019-12-17	54.00	54.35	54.00	54.12	573829
2019-12-18	54.45	54.51	53.24	53.32	591760
2019-12-19	53.47	53.47	52.44	52.81	762469
2019-12-20	52.77	53.36	52.69	52.79	1146771
2019-12-23	52.94	52.95	52.05	52.07	501224
2019-12-24	52.01	52.44	51.81	52.43	372214
2019-12-26	52.55	52.62	51.65	51.81	388168
2019-12-27	51.98	52.60	51.75	52.28	1128384
2019-12-30	52.48	52.48	51.79	51.84	335119
2019-12-31	51.78	52.32	51.71	51.99	472282
2020-01-02	52.04	52.22	50.93	51.36	583329
2020-01-03	50.63	51.81	50.53	51.49	677726
2020-01-06	51.05	51.40	50.76	51.01	462547
2020-01-07	50.78	51.17	50.57	50.58	315751
2020-01-08	50.58	50.85	50.17	50.19	546610
2020-01-09	50.66	51.08	50.43	50.89	775772
2020-01-10	50.89	51.09	50.47	50.66	547446
2020-01-13	50.79	51.01	50.30	50.47	392312
2020-01-14	50.44	50.72	50.07	50.49	394691
2020-01-15	50.46	50.90	50.39	50.64	344697
2020-01-16	50.80	51.31	50.62	51.29	750477
2020-01-17	52.18	52.57	51.47	51.88	677458
2020-01-21	51.60	52.03	51.25	51.63	557563
2020-01-22	51.73	52.50	51.72	52.26	433905
2020-01-23	52.20	52.45	51.46	52.31	489371
2020-01-24	52.28	52.50	50.90	51.33	380840
2020-01-27	50.60	51.25	50.47	50.84	351230
2020-01-28	51.06	51.22	50.88	50.96	275267
2020-01-29	51.02	51.21	50.41	50.46	254903
2020-01-30	50.05	50.73	49.79	50.70	214936
2020-01-31	50.39	50.67	49.48	49.61	440583
2020-02-03	49.70	50.80	49.70	50.21	391097
2020-02-04	51.00	51.61	50.80	51.00	448493
2020-02-05	51.46	51.99	51.17	51.86	460734
2020-02-06	52.02	52.96	51.66	52.00	472437
2020-02-07	52.02	52.18	51.26	51.89	562037
2020-02-10	51.77	51.86	51.19	51.83	388163
2020-02-11	51.99	52.91	51.99	52.62	580903
2020-02-12	52.70	52.99	51.47	51.52	1518081
2020-02-13	51.31	52.28	51.14	52.02	614250
2020-02-14	51.00	51.25	48.00	48.93	1668002
2020-02-18	48.75	49.92	48.50	49.36	952789
2020-02-19	49.35	49.56	47.31	47.32	1582957
2020-02-20	47.18	48.47	46.86	48.18	917363
2020-02-21	48.27	48.45	47.74	48.09	793538
2020-02-24	47.09	47.71	46.72	47.27	825670
2020-02-25	47.15	47.60	46.27	46.57	1156484
2020-02-26	46.90	47.35	45.37	45.44	973753
2020-02-27	44.67	46.04	44.15	44.21	1258222
2020-02-28	43.00	44.00	42.56	43.64	1261450
2020-03-02	44.19	46.81	43.88	46.81	1084993
2020-03-03	46.84	47.99	45.87	46.52	1350447
2020-03-04	47.18	47.63	45.78	47.34	929086
2020-03-05	46.39	47.23	45.39	46.26	1039697
2020-03-06	44.79	45.55	43.77	44.83	954954
2020-03-09	41.50	42.45	39.21	39.35	1033113
2020-03-10	40.35	40.78	38.67	39.60	779077
2020-03-11	38.83	39.58	37.15	37.81	1143555
2020-03-12	35.25	36.05	32.85	35.59	1308501
2020-03-13	37.42	38.35	35.30	37.64	1468428
2020-03-16	34.00	35.75	32.50	33.88	1369735
2020-03-17	34.14	34.69	30.89	34.21	1733201
2020-03-18	32.10	32.15	18.63	19.54	2285904
2020-03-19	19.50	33.00	17.52	27.12	3867797
2020-03-20	27.76	30.27	23.84	26.83	2658996
2020-03-23	26.37	26.82	19.78	19.94	1475223
2020-03-24	21.39	21.81	20.30	21.67	2017817
2020-03-25	22.02	26.41	20.88	24.59	2474979
2020-03-26	24.92	32.04	24.92	31.00	2131318
2020-03-27	30.34	30.91	28.72	29.90	1426262
2020-03-30	29.85	30.31	26.28	28.32	877443
2020-03-31	28.22	28.38	25.29	26.34	1663531
2020-04-01	24.59	25.19	23.54	24.17	1465467
2020-04-02	24.29	25.03	23.46	24.04	939028
2020-04-03	23.81	23.82	20.90	21.55	1177481
2020-04-06	23.69	25.72	22.78	25.00	1414613
2020-04-07	26.85	27.74	25.92	27.35	2823323
2020-04-08	28.00	29.90	27.72	28.99	1922911
2020-04-09	30.37	31.42	29.38	30.16	2189197
2020-04-13	29.95	30.00	27.42	28.56	1330611
2020-04-14	29.43	29.92	27.41	27.78	1405807
2020-04-15	26.11	27.23	25.30	26.00	1684050
2020-04-16	25.82	26.32	23.92	24.10	2211102
2020-04-17	25.39	26.00	24.86	25.54	1838301
2020-04-20	24.26	24.65	23.39	24.20	1407715
2020-04-21	22.97	23.72	22.14	23.43	2086717
2020-04-22	24.24	24.52	23.65	23.92	1447775
2020-04-23	24.05	25.49	24.00	24.86	1203997
2020-04-24	24.93	25.23	23.87	24.42	956942
2020-04-27	24.73	25.58	24.33	25.15	1306068
2020-04-28	26.30	27.13	26.02	26.59	1121510
2020-04-29	27.85	30.04	27.48	29.01	1332243
2020-04-30	28.02	28.17	26.95	27.32	898119
2020-05-01	26.39	27.00	25.53	26.00	813780
2020-05-04	25.16	26.13	24.30	26.01	988791
2020-05-05	26.66	27.98	26.51	26.75	862872
2020-05-06	26.51	27.05	26.02	26.23	783769
2020-05-07	26.90	29.09	26.90	28.96	1207187
2020-05-08	31.80	32.02	27.72	27.87	1456646
2020-05-11	27.85	28.96	27.00	28.62	1618958
2020-05-12	28.50	28.98	27.19	27.19	1385124
2020-05-13	27.00	27.12	24.95	25.62	783600
2020-05-14	25.05	27.31	24.67	26.90	1649780
2020-05-15	26.66	27.75	26.23	26.78	1114728
2020-05-18	28.74	29.49	28.14	29.06	1127104
2020-05-19	28.63	30.42	28.01	29.56	1313902
2020-05-20	30.46	32.31	30.02	32.24	1354062
2020-05-21	31.96	32.10	30.16	30.98	1320963
2020-05-22	31.12	31.18	29.43	30.13	715412
2020-05-26	32.67	33.61	31.78	32.78	1820306
2020-05-27	36.06	37.81	35.57	37.42	5904551
2020-05-28	35.84	36.02	33.46	33.75	4149026
2020-05-29	33.21	33.51	32.25	32.89	18389607
2020-06-01	33.26	34.85	33.03	34.35	6681919
2020-06-02	35.30	35.87	34.53	34.88	3466445
2020-06-03	35.92	37.75	35.70	35.89	1992285
2020-06-04	35.53	36.12	34.82	35.59	1474907
2020-06-05	38.65	39.61	37.61	37.77	1805994
2020-06-08	38.76	41.03	38.45	41.02	2745927
2020-06-09	39.23	39.81	37.91	38.27	1795539
2020-06-10	38.23	38.36	35.88	36.64	1577099
2020-06-11	34.08	35.68	33.41	34.64	2756110
2020-06-12	36.75	37.76	35.55	37.67	2201070
2020-06-15	35.67	37.42	35.12	36.87	1737123
2020-06-16	38.69	39.42	37.11	37.79	1467716
2020-06-17	37.92	38.09	36.92	37.06	1091423
2020-06-18	36.39	38.02	35.77	36.57	1042103
2020-06-19	37.04	37.26	35.18	36.06	1791168
2020-06-22	35.53	37.99	35.14	37.82	1233553
2020-06-23	38.80	38.83	37.51	37.90	1728576
2020-06-24	36.95	37.04	34.42	35.28	1379255
2020-06-25	34.71	36.78	34.41	36.71	1214437
2020-06-26	35.68	35.82	34.10	34.23	2804960
2020-06-29	35.01	36.46	34.37	35.68	1196516
2020-06-30	35.07	36.85	35.07	36.27	1637804
2020-07-01	36.25	36.60	34.16	34.43	1414497
2020-07-02	35.75	36.84	34.43	34.52	1327392
2020-07-06	35.73	36.17	34.51	34.55	804920
2020-07-07	34.15	34.15	31.76	31.83	1550009
2020-07-08	31.64	32.99	31.41	32.46	932443
2020-07-09	32.11	32.19	30.76	31.49	1764145
2020-07-10	31.49	32.48	31.32	32.45	752970
2020-07-13	32.70	33.32	31.52	32.56	1249934
2020-07-14	32.24	32.37	31.51	32.30	1142458
2020-07-15	33.43	35.50	33.12	35.21	1308930
2020-07-16	34.78	35.41	33.91	34.75	1176708
2020-07-17	34.76	35.16	34.47	34.80	1287502
2020-07-20	34.58	34.96	34.26	34.53	1139814
2020-07-21	35.18	35.81	34.62	35.47	869726
2020-07-22	35.00	36.35	34.95	36.34	917959
2020-07-23	35.90	36.76	35.51	35.94	679908
2020-07-24	35.78	36.18	35.16	35.33	555362
2020-07-27	35.09	35.20	34.09	34.80	954780
2020-07-28	34.63	35.44	34.63	34.65	1383405
2020-07-29	34.95	35.63	34.46	35.48	708447
2020-07-30	34.56	35.77	34.14	35.52	528428
2020-07-31	35.25	35.89	35.00	35.83	735302
2020-08-03	36.13	36.36	35.46	35.63	635913
2020-08-04	35.56	35.85	34.73	35.31	517049
2020-08-05	35.93	36.27	35.53	36.02	720379
2020-08-06	35.89	36.77	35.78	36.09	671161
2020-08-07	34.95	36.00	33.21	35.82	1470766
2020-08-10	36.04	37.99	36.04	37.53	830766
2020-08-11	38.44	39.54	37.78	37.91	799241
2020-08-12	38.84	38.89	37.04	37.44	635274
2020-08-13	37.01	37.04	35.89	35.91	732052
2020-08-14	35.67	36.60	35.55	36.25	548619
2020-08-17	36.42	36.46	35.64	36.22	823221
2020-08-18	36.26	36.39	35.65	36.00	496458
2020-08-19	36.01	36.64	35.58	35.59	366746
2020-08-20	35.09	35.61	34.65	35.03	602339
2020-08-21	34.73	35.48	34.63	34.78	350711
2020-08-24	35.06	36.20	34.68	36.20	341510
2020-08-25	36.74	36.85	35.10	35.74	266354
2020-08-26	35.70	35.85	35.09	35.19	765580
2020-08-27	35.50	36.10	35.47	35.69	465526
2020-08-28	36.22	36.22	35.60	35.90	322968
2020-08-31	35.68	35.94	35.41	35.70	991788
2020-09-01	35.48	36.36	34.97	36.31	861409
2020-09-02	36.49	37.99	36.16	37.78	720531
2020-09-03	37.96	38.50	37.23	37.58	531847
2020-09-04	38.60	38.60	36.99	37.42	894984
2020-09-08	36.74	37.33	36.48	36.68	1337065
2020-09-09	36.86	37.72	36.54	37.40	657112
2020-09-10	37.52	38.17	36.99	37.31	950159
2020-09-11	37.21	37.57	36.84	37.36	842214
2020-09-14	37.61	38.69	37.41	38.29	811996
2020-09-15	38.46	38.72	38.04	38.56	480572
2020-09-16	38.59	38.59	37.48	37.55	1068009
2020-09-17	37.03	37.57	36.53	37.39	668685
2020-09-18	37.54	37.84	36.66	37.21	1439626
2020-09-21	35.69	36.61	35.47	36.18	949528
2020-09-22	36.40	36.92	36.07	36.27	634731
2020-09-23	36.36	37.38	35.45	35.47	775234
2020-09-24	35.45	36.15	34.60	35.14	700645
2020-09-25	34.84	35.95	34.82	35.72	357067
2020-09-28	36.59	37.54	36.49	37.15	447018
2020-09-29	37.05	37.05	35.75	36.44	389618
2020-09-30	36.49	37.31	36.49	37.01	609261
2020-10-01	37.12	37.86	36.39	37.80	599068
2020-10-02	36.77	40.13	36.77	39.69	797389
2020-10-05	40.23	40.98	39.81	40.95	453873
2020-10-06	41.65	43.12	41.20	41.81	984539
2020-10-07	42.44	43.74	42.00	42.33	811875
2020-10-08	43.09	43.09	42.24	42.70	479811
2020-10-09	43.41	43.47	42.29	42.75	627610
2020-10-12	43.17	44.00	42.70	43.77	573744
2020-10-13	43.15	43.59	42.42	42.83	536489
2020-10-14	42.78	43.34	42.19	42.33	573933
2020-10-15	41.87	43.39	41.72	42.83	639020
2020-10-16	42.71	43.03	41.90	42.57	466345
2020-10-19	42.74	43.26	41.95	42.00	293221
2020-10-20	42.56	43.37	42.29	42.59	390160
2020-10-21	42.71	42.94	40.64	40.95	731868
2020-10-22	41.22	42.36	41.02	41.92	658311
2020-10-23	42.35	44.02	42.09	43.53	444191
2020-10-26	42.68	42.68	41.25	41.90	671510
2020-10-27	41.63	41.86	40.21	40.25	788947
2020-10-28	39.35	39.77	38.56	38.80	797840
2020-10-29	38.42	39.70	38.02	39.54	825402
2020-10-30	39.35	40.12	38.80	39.85	736772
2020-11-02	40.36	41.09	39.65	40.74	930668
2020-11-03	41.80	42.73	41.05	42.24	904350
2020-11-04	41.00	42.60	39.98	41.91	669505
2020-11-05	42.13	43.39	41.81	41.94	1089697
2020-11-06	42.98	43.58	39.59	41.02	813376
2020-11-09	44.88	46.77	43.77	44.13	1325890
2020-11-10	44.88	45.46	44.14	44.39	805642
2020-11-11	44.39	44.91	42.66	43.23	478745
2020-11-12	42.51	43.23	41.69	41.93	739697
2020-11-13	42.60	43.08	42.02	42.66	580473
2020-11-16	44.01	45.83	43.10	45.83	1026361
2020-11-17	45.08	46.24	44.62	46.13	1207597
2020-11-18	46.14	47.18	45.34	45.34	872694
2020-11-19	45.15	45.80	44.46	45.64	401303
2020-11-20	45.25	45.69	44.25	45.02	514530
2020-11-23	45.68	46.10	44.99	45.03	774751
2020-11-24	45.92	46.73	45.69	46.26	964031
2020-11-25	46.42	46.46	45.00	45.78	669722
2020-11-27	45.52	45.66	44.89	45.18	171222
2020-11-30	44.71	45.26	43.80	43.86	607257
2020-12-01	44.78	45.31	44.51	45.08	681909
2020-12-02	44.93	45.68	44.50	45.41	349495
2020-12-03	45.32	46.15	44.83	45.08	399111
2020-12-04	45.76	45.97	44.34	45.89	520178
2020-12-07	45.50	45.85	44.93	45.12	412727
2020-12-08	44.56	45.08	44.13	44.47	910827
2020-12-09	44.55	45.18	44.40	44.57	1454146
2020-12-10	43.94	44.63	43.68	44.49	1017517
2020-12-11	43.93	44.59	43.20	43.27	727918
2020-12-14	43.91	44.05	42.53	42.79	651182
2020-12-15	43.16	44.88	42.60	44.86	1127768
2020-12-16	45.39	46.15	44.21	45.91	765967
2020-12-17	45.87	45.87	44.27	44.60	645446
2020-12-18	44.72	45.54	43.46	43.98	2100021
2020-12-21	43.66	44.43	42.62	44.39	843866
2020-12-22	44.48	44.48	43.38	43.81	384974
2020-12-23	44.00	44.89	44.00	44.18	421616
2020-12-24	44.51	44.51	43.43	43.91	129052
2020-12-28	44.28	44.66	43.58	43.67	247245
2020-12-29	43.64	43.90	42.74	42.80	475141
2020-12-30	42.81	43.49	42.81	43.10	339024
2020-12-31	43.12	43.44	42.48	43.20	437118
2021-01-04	43.54	43.57	41.24	42.16	658627
2021-01-05	42.30	43.26	42.22	42.64	764193
2021-01-06	43.64	45.78	43.62	45.39	1071843
2021-01-07	45.78	47.36	45.78	47.08	721733
2021-01-08	47.03	48.02	46.52	47.92	1200305
2021-01-11	47.28	48.83	47.03	48.64	1022351
2021-01-12	48.82	49.53	47.74	48.36	636405
2021-01-13	48.64	48.64	47.24	48.17	745897
2021-01-14	48.63	48.98	48.03	48.47	507634
2021-01-15	47.71	48.55	47.60	48.10	490463
2021-01-19	47.95	48.08	46.83	47.26	995701
2021-01-20	47.20	48.49	47.14	48.36	880803
2021-01-21	48.68	49.00	46.35	46.79	1157109
2021-01-22	46.15	46.35	42.57	45.81	1901804
2021-01-25	45.23	45.33	44.02	44.98	559908
2021-01-26	45.39	45.39	43.41	43.53	736404
2021-01-27	42.41	42.94	41.20	42.33	906044
2021-01-28	43.00	44.57	42.58	43.68	953401
2021-01-29	43.44	43.79	41.61	41.83	789033
2021-02-01	41.98	43.40	41.95	43.22	717800
2021-02-02	43.89	44.27	43.19	43.68	761502
2021-02-03	43.31	43.76	42.08	42.34	997078
2021-02-04	42.40	44.20	42.10	43.89	677792
2021-02-05	44.52	44.52	43.26	43.67	444909
2021-02-08	43.72	44.66	43.46	44.63	360003
2021-02-09	44.68	45.19	43.72	45.03	434849
2021-02-10	45.23	45.79	44.52	44.73	552363
2021-02-11	44.65	44.99	43.76	44.50	943153
2021-02-12	44.12	44.43	43.37	43.53	669847
2021-02-16	43.57	45.01	43.56	44.58	706487
2021-02-17	44.20	45.15	44.20	44.45	467764
2021-02-18	44.26	44.26	42.91	43.38	573589
2021-02-19	41.22	44.48	40.35	44.22	1254977
2021-02-22	43.85	44.30	43.22	43.30	892555
2021-02-23	43.49	43.93	41.85	42.64	952721
2021-02-24	42.65	43.68	42.37	43.24	1062354
2021-02-25	43.62	43.95	40.55	41.20	1345661
2021-02-26	41.13	42.25	40.87	41.23	1219092
2021-03-01	42.13	43.44	41.83	43.39	1022888
2021-03-02	43.36	43.60	42.27	42.31	1165140
2021-03-03	42.51	43.65	41.85	42.53	1185244
2021-03-04	42.29	42.73	40.36	41.24	1221948
2021-03-05	42.30	42.44	39.62	42.27	1515549
2021-03-08	42.79	43.58	42.24	42.19	1102032
2021-03-09	42.19	43.05	41.44	42.52	879285
2021-03-10	42.55	44.15	42.30	44.00	882134
2021-03-11	44.26	45.50	43.81	45.49	1305641
2021-03-12	45.95	46.52	45.62	45.92	824551
2021-03-15	46.00	46.00	44.65	45.82	778567
2021-03-16	45.51	45.88	44.92	45.30	563111
2021-03-17	45.59	46.62	45.32	46.41	644787
2021-03-18	46.58	47.01	44.35	44.37	1004103
2021-03-19	43.69	44.87	42.88	43.50	2755919
2021-03-22	43.14	43.14	42.30	42.79	1283525
2021-03-23	42.36	43.15	42.00	42.39	1169565
2021-03-24	42.99	43.69	41.83	41.85	846459
2021-03-25	41.43	43.13	40.70	42.86	818054
2021-03-26	43.55	44.44	42.67	44.42	700484
2021-03-29	43.90	45.25	43.64	44.68	1102968
2021-03-30	45.00	45.90	44.79	45.65	1159013
2021-03-31	45.67	48.02	45.67	47.49	1442690
2021-04-01	47.71	47.95	45.89	46.63	1341515
2021-04-05	47.13	48.35	46.78	48.27	786289
2021-04-06	48.23	48.36	47.69	47.98	1055593
2021-04-07	48.03	48.73	47.68	48.57	993481
2021-04-08	48.50	49.65	48.18	49.64	1006693
2021-04-09	49.58	49.91	49.21	49.90	1223519
2021-04-12	49.91	49.98	48.70	49.09	738589
2021-04-13	48.61	49.30	48.25	48.70	802717
2021-04-14	48.84	49.72	48.63	48.80	1017551
2021-04-15	49.00	49.00	48.10	48.80	1451578
2021-04-16	49.31	49.63	48.41	49.14	1399078
2021-04-19	48.84	50.00	48.77	49.99	1298349
2021-04-20	49.83	49.92	48.65	49.01	1153919
2021-04-21	48.70	50.10	48.31	50.06	856869
2021-04-22	50.21	51.27	49.92	50.50	1312474
2021-04-23	50.58	52.07	50.23	51.68	758585
2021-04-26	52.09	53.21	52.00	52.28	476164
2021-04-27	52.55	53.06	52.10	52.97	586965
2021-04-28	53.11	53.57	52.92	53.44	526592
2021-04-29	53.99	54.22	52.87	53.41	537618
2021-04-30	53.00	53.46	52.42	52.58	596321
2021-05-03	53.28	53.28	52.60	52.73	495816
2021-05-04	52.24	52.59	51.77	52.37	677969
2021-05-05	52.57	52.10	50.95	52.00	508858
2021-05-06	52.05	52.10	48.68	49.40	999202
2021-05-07	50.27	51.74	49.36	49.70	1208476
2021-05-10	49.38	49.57	48.06	48.16	1140870
2021-05-11	47.12	47.69	46.36	46.54	1622682
2021-05-12	46.50	47.14	45.87	46.06	1230498
2021-05-13	46.10	47.86	46.10	47.45	1291406
2021-05-14	47.58	47.77	46.87	47.53	1130598
2021-05-17	47.06	48.23	47.06	48.05	685952
2021-05-18	48.26	48.60	47.90	47.94	705309
2021-05-19	47.16	47.87	46.76	47.84	476919
2021-05-20	47.86	47.97	47.19	47.85	456542
2021-05-21	48.47	48.82	47.77	47.99	405820
2021-05-24	48.16	48.21	47.20	47.49	374884
2021-05-25	47.62	47.96	46.81	46.87	575043
2021-05-26	46.96	48.15	46.81	48.10	535750
2021-05-27	48.64	49.03	48.29	48.21	851955
2021-05-28	48.30	48.33	47.47	47.84	722877
2021-06-01	48.00	48.41	47.55	47.99	640126
2021-06-02	48.00	48.24	47.26	47.54	638918
2021-06-03	47.11	47.36	46.65	47.22	424943
2021-06-04	47.18	47.43	46.73	47.37	307979
2021-06-07	47.66	48.75	47.59	48.62	722275
2021-06-08	48.64	49.00	48.06	48.92	623958
2021-06-09	48.90	48.90	48.36	48.56	453308
2021-06-10	49.06	49.06	47.44	47.56	530678
2021-06-11	47.83	48.11	47.40	47.61	508326
2021-06-14	47.60	48.13	47.17	47.47	414587
2021-06-15	47.61	48.32	46.92	47.88	867556
2021-06-16	47.61	48.17	47.29	47.89	645496
2021-06-17	47.85	47.85	46.12	46.17	402110
2021-06-18	45.59	46.34	44.32	44.66	1214332
2021-06-21	45.31	46.00	45.09	45.95	598758
2021-06-22	45.67	46.63	45.35	46.29	509392
2021-06-23	46.40	46.57	46.02	46.07	379563
2021-06-24	46.31	46.38	45.74	46.24	330940
2021-06-25	46.41	47.38	46.35	46.93	1320051
2021-06-28	46.95	47.21	45.25	45.97	657522
2021-06-29	46.26	46.48	45.38	45.42	348613
2021-06-30	45.07	45.46	44.89	44.95	541149
2021-07-01	45.25	45.86	45.14	45.70	821994
2021-07-02	46.02	46.02	45.10	45.34	441725
2021-07-06	44.96	44.98	43.92	44.29	489037
2021-07-07	44.00	44.63	43.62	43.74	413045
2021-07-08	43.01	44.05	42.78	43.20	641643
2021-07-09	43.85	44.04	43.55	43.92	452677
2021-07-12	43.50	45.05	43.10	44.83	682495
2021-07-13	44.36	44.63	43.86	43.92	751986
2021-07-14	44.23	44.72	43.74	44.18	448431
2021-07-15	43.69	44.79	43.51	44.40	443808
2021-07-16	44.77	44.79	43.84	43.92	529495
2021-07-19	42.89	43.51	42.13	42.44	651584
2021-07-20	42.39	43.95	42.39	43.46	1016242
2021-07-21	43.88	44.87	43.88	44.01	456407
2021-07-22	43.70	43.91	42.85	43.30	306524
2021-07-23	43.69	43.96	43.49	43.75	307872
2021-07-26	44.00	44.48	43.53	43.74	257953
2021-07-27	43.15	43.83	42.96	43.52	364098
2021-07-28	43.88	44.77	43.36	44.29	430694
2021-07-29	44.79	45.40	44.42	45.04	424242
2021-07-30	44.77	45.92	44.67	45.17	595451
2021-08-02	45.59	46.44	44.87	44.99	1085248
2021-08-03	44.93	45.35	43.96	45.12	488940
2021-08-04	44.73	45.86	44.51	45.33	763056
2021-08-05	45.79	46.57	45.64	46.24	790166
2021-08-06	47.50	48.23	46.92	47.90	892950
2021-08-09	47.92	48.09	47.27	47.34	720736
2021-08-10	47.06	47.71	46.64	47.42	455941
2021-08-11	47.46	48.41	47.01	47.90	665428
2021-08-12	48.12	48.12	46.87	47.48	856861
2021-08-13	47.39	47.84	47.19	47.60	385965
2021-08-16	47.13	47.72	46.69	47.33	376573
2021-08-17	46.74	46.98	46.11	46.67	384637
2021-08-18	46.53	47.60	46.30	46.88	1129426
2021-08-19	46.24	46.64	45.65	45.84	443033
2021-08-20	45.69	46.75	45.53	46.71	455246
2021-08-23	46.94	47.01	46.42	46.79	456194
2021-08-24	46.89	47.57	46.89	47.26	256324
2021-08-25	47.29	47.62	47.10	47.12	397406
2021-08-26	47.05	47.29	46.43	46.46	340495
2021-08-27	46.40	47.71	46.40	47.62	490125
2021-08-30	47.82	47.82	46.78	46.63	275732
2021-08-31	46.70	47.42	46.66	47.08	515711
2021-09-01	47.28	47.36	46.50	46.92	383720
2021-09-02	47.15	47.15	46.52	47.13	405572
2021-09-03	46.95	47.04	46.49	46.86	388852
2021-09-07	46.69	47.14	46.34	46.40	470579
2021-09-08	46.05	46.51	45.93	46.16	430365
2021-09-09	46.11	46.65	46.06	46.10	514763
2021-09-10	46.43	46.43	45.04	45.08	404786
2021-09-13	45.44	45.91	45.05	45.87	454922
2021-09-14	45.96	45.96	44.48	44.56	636930
2021-09-15	44.48	44.76	43.74	44.45	701857
2021-09-16	44.73	45.17	44.38	44.54	440206
2021-09-17	44.76	45.02	43.98	44.35	1739971
2021-09-20	43.34	44.00	42.74	43.82	619416
2021-09-21	44.10	44.26	43.30	43.49	411359
2021-09-22	43.87	44.61	43.81	44.20	287534
2021-09-23	44.67	45.33	44.50	44.77	309560
2021-09-24	44.65	44.98	44.34	44.42	325325
2021-09-27	44.75	45.89	44.64	45.50	462921
2021-09-28	45.67	45.69	44.47	44.49	556049
2021-09-29	44.58	44.93	44.25	44.67	504514
2021-09-30	45.07	45.16	44.01	44.01	447322
2021-10-01	44.36	45.89	44.23	45.50	447553
2021-10-04	45.50	46.06	44.88	45.04	357113
2021-10-05	45.22	45.65	44.62	44.99	376055
2021-10-06	44.60	44.72	43.99	44.70	390712
2021-10-07	45.00	45.91	44.98	45.40	516526
2021-10-08	45.51	46.34	45.39	45.91	457381
2021-10-11	46.10	46.77	45.80	46.36	390887
2021-10-12	46.30	47.28	46.16	47.23	544491
2021-10-13	47.39	47.78	46.77	47.69	452141
2021-10-14	48.01	49.08	47.99	48.96	579276
2021-10-15	49.71	49.82	49.07	49.11	843352
2021-10-18	48.94	49.33	48.62	48.77	495319
2021-10-19	48.95	48.98	48.37	48.83	385934
2021-10-20	48.83	49.79	48.78	49.71	528930
2021-10-21	49.58	49.92	49.20	49.55	285708
2021-10-22	49.51	49.93	48.99	49.03	281218
2021-10-25	49.11	49.62	48.77	49.42	370953
2021-10-26	49.56	49.92	49.22	49.22	256731
2021-10-27	48.90	49.31	48.00	48.02	352706
2021-10-28	48.38	48.44	47.41	47.65	504869
2021-10-29	47.59	48.34	47.59	48.00	416617
2021-11-01	48.25	49.54	48.03	49.37	343751
2021-11-02	49.41	49.80	49.00	49.05	438742
2021-11-03	48.96	49.05	47.73	47.83	701575
2021-11-04	47.97	48.14	46.75	47.19	568445
2021-11-05	49.70	49.70	47.99	48.17	559913
2021-11-08	48.30	48.78	47.60	47.95	379322
2021-11-09	47.70	47.70	46.44	46.49	416725
2021-11-10	46.56	47.32	46.44	47.11	583440
2021-11-11	47.05	47.52	46.89	46.99	329502
2021-11-12	47.11	47.11	46.23	46.38	218915
2021-11-15	46.61	46.73	46.10	46.35	846184
2021-11-16	46.30	46.54	45.88	46.09	590020
2021-11-17	45.81	46.20	45.02	45.56	647413
2021-11-18	45.57	45.71	44.82	44.99	555085
2021-11-19	44.55	45.76	44.54	45.35	909530
2021-11-22	45.74	46.17	45.05	45.07	579848
2021-11-23	45.29	45.76	44.99	45.46	709160
2021-11-24	45.32	45.77	45.21	45.50	484572
2021-11-26	44.22	44.57	42.25	42.86	492148
2021-11-29	43.37	43.49	42.04	41.97	609333
2021-11-30	41.51	42.02	41.13	41.58	693606
2021-12-01	42.70	43.50	41.68	41.70	944606
2021-12-02	42.16	43.55	42.10	43.33	718132
2021-12-03	43.34	43.68	42.25	42.56	525687
2021-12-06	43.35	44.08	42.91	43.38	672881
2021-12-07	43.84	44.39	43.57	44.06	466372
2021-12-08	44.16	44.59	43.76	44.14	469242
2021-12-09	43.51	44.23	43.16	43.81	442996
2021-12-10	44.20	44.20	43.27	43.55	487311
2021-12-13	43.96	44.28	43.71	43.99	843772
2021-12-14	44.10	44.86	43.52	43.63	518137
2021-12-15	43.58	44.42	42.93	44.20	887751
2021-12-16	44.74	44.84	43.71	43.95	977361
2021-12-17	43.71	44.33	43.14	44.00	2306422
2021-12-20	43.53	43.53	41.34	41.93	786371
2021-12-21	42.31	43.50	42.15	43.34	686287
2021-12-22	43.16	44.06	43.16	44.06	391634
2021-12-23	44.31	44.73	44.13	44.49	308299
2021-12-27	44.52	44.93	44.15	44.93	342887
2021-12-28	44.63	45.37	44.63	45.14	366948
2021-12-29	45.22	45.62	44.89	45.49	439629
2021-12-30	45.59	46.00	45.50	45.56	507739
2021-12-31	45.59	45.90	45.36	45.53	420704
2022-01-03	45.37	46.31	45.25	45.62	709884
2022-01-04	46.00	46.66	45.90	46.25	637017
2022-01-05	46.59	46.85	45.59	45.62	714654
2022-01-06	45.83	47.01	45.83	46.79	867855
2022-01-07	46.82	47.89	46.82	47.72	722296
2022-01-10	48.39	49.40	48.00	49.30	1012188
2022-01-11	49.61	49.81	48.76	49.29	873159
2022-01-12	49.34	50.00	49.08	49.49	674126
2022-01-13	49.83	50.17	49.31	49.46	411803
2022-01-14	48.88	49.40	48.69	49.34	722000
2022-01-18	48.90	49.30	48.16	48.30	552617
2022-01-19	48.40	48.62	46.62	46.80	1057936
2022-01-20	47.02	47.69	46.05	46.18	722844
2022-01-21	46.07	46.72	44.82	44.97	802287
2022-01-24	44.49	45.60	43.79	45.40	1214872
2022-01-25	44.97	46.03	44.04	45.72	1936908
2022-01-26	46.32	46.65	44.62	45.43	1169963
2022-01-27	45.75	46.01	43.36	43.89	908401
2022-01-28	44.00	44.59	43.06	44.58	948767
2022-01-31	44.07	45.66	43.90	45.64	1038296
2022-02-01	45.58	46.09	44.91	46.05	634571
2022-02-02	45.86	46.03	45.22	45.61	675624
2022-02-03	45.51	46.03	44.92	45.10	652493
2022-02-04	44.83	45.93	44.63	45.63	492902
2022-02-07	45.46	46.45	45.42	45.91	593214
2022-02-08	46.32	47.11	46.06	46.91	715820
2022-02-09	47.15	47.20	46.16	46.19	541630
2022-02-10	45.63	46.90	45.40	45.62	875424
2022-02-11	46.23	47.26	45.44	45.79	688356
2022-02-14	45.61	46.11	45.01	45.40	772862
2022-02-15	45.73	46.66	45.57	46.59	845762
2022-02-16	46.65	46.81	46.15	46.67	543958
2022-02-17	45.97	45.97	44.62	44.78	519716
2022-02-18	44.65	45.47	44.53	45.01	875809
2022-02-22	45.01	45.11	44.04	44.44	515361
2022-02-23	44.74	45.06	43.60	43.75	444176
2022-02-24	42.64	43.26	42.10	43.09	696823
2022-02-25	43.30	44.49	43.29	44.41	456972
2022-02-28	43.68	44.29	43.52	44.18	557849
2022-03-01	43.93	44.15	42.20	42.64	1186653
2022-03-02	43.14	44.29	43.14	44.21	593721
2022-03-03	44.38	44.64	43.36	43.70	415007
2022-03-04	42.82	42.92	41.94	42.36	629436
2022-03-07	42.31	42.31	40.37	40.38	586071
2022-03-08	40.67	41.26	39.26	39.39	898069
2022-03-09	40.71	41.56	40.56	40.99	571864
2022-03-10	40.18	40.96	40.03	40.86	438326
2022-03-11	41.03	41.61	40.76	40.83	470753
2022-03-14	41.89	42.33	41.07	41.81	763183
2022-03-15	42.11	42.60	41.01	41.84	970104
2022-03-16	42.03	42.88	41.60	42.15	1180014
2022-03-17	41.77	41.78	41.07	41.42	909211
2022-03-18	41.41	41.74	40.74	41.65	1719345
2022-03-21	41.61	42.13	41.40	41.53	593354
2022-03-22	41.98	42.64	41.95	42.17	405614
2022-03-23	41.85	42.08	40.88	40.96	419537
2022-03-24	41.19	42.09	40.74	42.04	535195
2022-03-25	41.90	42.44	41.90	42.29	479359
2022-03-28	42.18	42.25	41.37	42.25	493946
2022-03-29	43.05	43.24	42.13	42.81	576915
2022-03-30	42.83	42.92	41.81	41.94	428195
2022-03-31	41.94	42.45	41.19	41.21	434392
2022-04-01	41.42	41.89	40.53	40.80	541456
2022-04-04	40.59	40.65	39.90	40.55	544049
2022-04-05	40.41	40.97	40.21	40.60	582908
2022-04-06	40.60	40.89	39.63	39.90	1511099
2022-04-07	39.77	40.24	39.37	40.14	669775
2022-04-08	40.13	40.54	39.67	40.25	675671
2022-04-11	40.93	41.28	40.20	40.45	681402
2022-04-12	40.66	41.25	39.99	40.12	636105
2022-04-13	39.83	41.09	39.83	41.03	468854
2022-04-14	41.12	41.74	40.91	41.69	497236
2022-04-18	41.57	42.47	41.57	42.17	517872
2022-04-19	42.18	43.04	42.18	42.96	661713
2022-04-20	43.45	44.17	43.33	43.85	632579
2022-04-21	44.27	44.49	43.49	43.53	910745
2022-04-22	43.20	43.39	41.11	41.16	1013046
2022-04-25	40.98	41.54	40.12	41.54	661513
2022-04-26	40.89	41.36	40.67	40.70	477880
2022-04-27	40.42	41.06	40.27	40.55	347588
2022-04-28	41.07	41.80	40.70	41.62	318473
2022-04-29	41.20	41.83	40.38	40.53	429990
2022-05-02	40.71	41.17	39.99	40.97	610723
2022-05-03	41.07	42.31	40.83	42.11	425597
2022-05-04	42.21	43.07	41.63	43.04	432354
2022-05-05	42.55	42.81	40.87	41.43	540079
2022-05-06	41.43	42.62	40.72	42.15	1018208
2022-05-09	41.74	42.22	41.09	41.15	1132292
2022-05-10	41.39	41.44	40.22	40.92	942036
2022-05-11	41.27	41.77	40.44	40.49	799795
2022-05-12	40.53	40.65	39.62	40.35	759986
2022-05-13	40.78	41.16	40.34	40.67	1016840
2022-05-16	40.43	40.84	39.93	40.50	966963
2022-05-17	41.21	42.61	41.02	42.59	1116151
2022-05-18	42.32	42.74	40.77	40.90	1015494
2022-05-19	40.47	41.83	40.45	41.35	999864
2022-05-20	41.70	42.02	39.60	40.48	641763
2022-05-23	41.21	41.66	40.64	40.99	614733
2022-05-24	40.80	40.86	39.70	40.33	500778
2022-05-25	40.18	41.27	40.18	41.01	511762
2022-05-26	41.33	42.55	41.16	42.28	697516
2022-05-27	42.23	42.75	41.99	42.52	327066
2022-05-31	42.31	42.90	41.90	42.79	647073
2022-06-01	42.98	42.98	41.70	42.36	532652
2022-06-02	42.43	42.92	42.08	42.92	444244
2022-06-03	42.39	42.81	42.03	42.32	340271
2022-06-06	42.77	43.16	42.48	42.88	345790
2022-06-07	42.60	43.81	42.60	43.76	393097
2022-06-08	43.53	43.53	42.62	42.98	419894
2022-06-09	42.72	43.25	42.54	42.55	357623
2022-06-10	41.70	42.09	40.79	40.86	401512
2022-06-13	39.96	40.01	38.54	38.84	525050
2022-06-14	38.52	39.16	38.31	38.75	773329
2022-06-15	39.53	39.61	37.99	38.59	694088
2022-06-16	37.74	37.85	35.53	35.67	722715
2022-06-17	36.06	37.07	35.70	36.93	1445146
2022-06-21	37.79	37.79	36.79	36.96	946378
2022-06-22	36.40	36.99	36.28	36.79	414041
2022-06-23	36.75	37.89	36.75	37.81	525988
2022-06-24	38.20	39.44	38.03	39.35	1580909
2022-06-27	39.64	39.94	39.17	39.39	496138
2022-06-28	39.79	39.97	39.05	39.09	466770
2022-06-29	38.96	39.09	38.43	39.06	536765
2022-06-30	38.55	39.53	38.24	38.90	470211
2022-07-01	38.43	39.54	38.43	39.52	304692
2022-07-05	38.46	38.82	37.77	38.65	438804
2022-07-06	38.22	38.99	37.90	38.56	313099
2022-07-07	38.76	39.29	38.76	38.82	290158
2022-07-08	38.93	39.13	38.51	38.95	262897
2022-07-11	38.60	39.24	38.60	38.81	317135
2022-07-12	38.64	39.41	38.64	38.88	250617
2022-07-13	38.59	39.17	38.22	38.97	348675
2022-07-14	38.09	38.64	37.86	38.60	239345
2022-07-15	39.32	39.59	38.55	39.34	412873
2022-07-18	39.45	39.93	38.39	38.53	439365
2022-07-19	38.90	39.81	38.68	39.60	421856
2022-07-20	39.62	40.03	39.31	39.90	335721
2022-07-21	39.64	40.09	39.11	40.09	384186
2022-07-22	40.23	40.57	39.60	39.90	329586
2022-07-25	40.20	40.94	40.09	40.93	321283
2022-07-26	40.56	40.89	40.38	40.53	286315
2022-07-27	40.75	41.02	40.28	40.88	355787
2022-07-28	41.08	41.40	40.43	41.36	284217
2022-07-29	41.66	41.98	41.32	41.76	322723
2022-08-01	41.54	42.35	41.09	42.16	420667
2022-08-02	42.00	42.29	41.57	41.59	343867
2022-08-03	42.07	42.56	41.83	42.24	355240
2022-08-04	42.40	42.72	42.08	42.59	309887
2022-08-05	43.04	43.83	42.75	42.83	435454
2022-08-08	43.18	43.43	42.48	42.69	415225
2022-08-09	42.32	42.46	41.70	41.87	455498
2022-08-10	42.73	43.06	42.52	42.78	509221
2022-08-11	42.80	43.25	42.58	42.93	505654
2022-08-12	43.32	43.76	43.08	43.74	306479
2022-08-15	43.32	43.84	43.14	43.82	379162
2022-08-16	43.73	44.32	43.09	44.24	423836
2022-08-17	43.58	44.34	43.42	43.95	372457
2022-08-18	43.86	44.23	43.69	44.10	432308
2022-08-19	43.73	43.95	43.18	43.33	540928
2022-08-22	42.63	42.63	41.92	42.09	512217
2022-08-23	41.99	42.32	41.99	42.05	310604
2022-08-24	41.94	42.01	41.41	41.41	323144
2022-08-25	41.40	41.98	41.33	41.98	619672
2022-08-26	42.25	42.25	40.90	40.93	358587
2022-08-29	40.59	41.05	40.33	40.68	283487
2022-08-30	40.74	40.83	40.15	40.33	373970
2022-08-31	40.33	40.45	39.98	39.99	612604
2022-09-01	39.70	39.70	38.82	39.08	313678
2022-09-02	39.53	39.79	38.64	38.86	409389
2022-09-06	38.95	38.95	38.00	38.50	497949
2022-09-07	38.53	39.27	38.35	39.23	449799
2022-09-08	38.82	39.62	38.58	39.60	397083
2022-09-09	39.71	40.71	39.59	40.68	386386
2022-09-12	40.83	41.23	40.59	40.97	491715
2022-09-13	40.03	40.35	39.22	39.44	416914
2022-09-14	39.63	39.63	38.67	39.07	434316
2022-09-15	38.81	39.98	38.81	39.14	506749
2022-09-16	38.73	39.13	38.33	38.91	1139427
2022-09-19	38.48	39.51	38.48	39.31	390475
2022-09-20	38.88	39.10	38.39	38.86	391731
2022-09-21	39.09	39.26	38.13	38.14	464424
2022-09-22	38.06	38.06	36.80	36.94	540170
2022-09-23	36.54	36.55	35.66	36.00	875017
2022-09-26	35.66	36.21	34.99	35.06	744978
2022-09-27	35.47	35.80	34.27	34.70	864043
2022-09-28	34.95	35.52	34.66	35.28	1305724
2022-09-29	34.83	35.55	34.33	35.51	562249
2022-09-30	35.48	35.67	34.77	34.87	699983
2022-10-03	35.47	36.23	34.76	36.04	404188
2022-10-04	36.44	38.02	36.44	38.02	577389
2022-10-05	37.25	37.71	36.96	37.64	452236
2022-10-06	37.24	37.52	36.94	37.32	334761
2022-10-07	36.76	37.06	35.87	36.01	462943
2022-10-10	36.10	36.20	35.07	35.21	462697
2022-10-11	35.12	35.92	34.94	35.48	476853
2022-10-12	35.56	35.60	34.79	35.19	430847
2022-10-13	34.78	36.63	34.29	36.48	729253
2022-10-14	36.70	36.93	35.38	35.54	500197
2022-10-17	36.21	36.79	36.21	36.75	620701
2022-10-18	37.66	37.94	36.40	37.08	641620
2022-10-19	36.50	37.02	35.78	36.36	394456
2022-10-20	36.41	36.80	35.66	35.81	399825
2022-10-21	36.18	36.34	35.35	36.19	356253
2022-10-24	36.52	37.32	36.46	36.75	377261
2022-10-25	36.64	38.20	36.64	37.92	502979
2022-10-26	38.08	38.67	37.87	38.05	480406
2022-10-27	38.32	39.05	38.09	38.53	413487
2022-10-28	38.97	39.40	38.71	39.30	346883
2022-10-31	39.10	39.82	39.08	39.58	368261
2022-11-01	39.85	39.97	39.13	39.47	362810
2022-11-02	39.14	40.36	38.69	38.73	482364
2022-11-03	38.16	38.71	38.01	38.25	337833
2022-11-04	38.00	39.65	37.28	37.75	555273
2022-11-07	38.05	38.89	38.00	38.61	558476
2022-11-08	38.59	39.01	38.00	38.27	369505
2022-11-09	37.82	37.96	37.16	37.32	408175
2022-11-10	38.84	39.75	38.81	39.69	858683
2022-11-11	39.74	40.13	38.82	38.88	364476
2022-11-14	38.68	38.88	38.06	38.15	513041
2022-11-15	38.73	38.76	37.64	38.08	371531
2022-11-16	37.78	37.91	37.06	37.65	430142
2022-11-17	37.41	37.98	37.10	37.96	515701
2022-11-18	38.53	38.70	37.87	38.37	565590
2022-11-21	38.37	38.68	38.16	38.42	414498
2022-11-22	38.78	39.48	38.64	39.44	484860
2022-11-23	39.24	40.05	39.24	39.82	509790
2022-11-25	39.98	40.01	39.28	39.51	135539
2022-11-28	39.46	39.80	38.75	38.87	507008
2022-11-29	38.61	39.13	38.55	38.78	313337
2022-11-30	38.72	40.12	38.18	40.09	608544
2022-12-01	40.37	40.59	39.72	40.16	650952
2022-12-02	39.51	39.97	39.34	39.59	381561
2022-12-05	39.09	39.09	37.94	38.07	345874
2022-12-06	37.91	38.09	37.14	37.55	341349
2022-12-07	37.39	38.15	37.20	37.71	340205
2022-12-08	37.93	38.18	37.68	37.78	476384
2022-12-09	37.60	38.01	37.60	37.74	289124
2022-12-12	37.81	38.31	37.34	38.22	428360
2022-12-13	39.59	39.59	38.16	38.24	405749
2022-12-14	38.36	38.77	37.82	38.13	541938
2022-12-15	37.75	38.19	37.52	38.10	544822
2022-12-16	37.71	38.06	37.22	37.56	1165279
2022-12-19	37.52	37.92	37.27	37.45	347036
2022-12-20	37.59	38.10	37.45	37.99	408150
2022-12-21	38.43	39.45	38.43	39.43	375204
2022-12-22	39.17	39.17	37.97	38.61	318334
2022-12-23	38.50	39.00	38.31	38.97	183688
2022-12-27	39.05	39.15	38.77	39.00	180743
2022-12-28	39.14	39.22	38.42	38.44	172024
2022-12-29	38.81	39.42	38.60	39.24	211237
2022-12-30	38.90	39.14	38.70	38.88	226396
2023-01-03	39.26	39.76	39.04	39.49	312383
2023-01-04	39.90	40.14	39.16	39.51	356483
2023-01-05	38.87	39.05	38.45	38.56	360944
2023-01-06	37.94	38.58	37.04	38.55	507969
2023-01-09	38.67	39.16	38.25	38.29	329384
2023-01-10	38.12	39.09	37.92	39.06	331995
2023-01-11	39.24	40.00	39.22	39.87	406023
2023-01-12	40.10	40.39	39.73	40.07	417932
2023-01-13	39.74	40.33	39.63	40.03	288294
2023-01-17	40.05	40.18	39.80	40.04	264145
2023-01-18	40.00	41.27	39.95	40.18	354145
2023-01-19	40.00	40.36	39.39	40.30	395379
2023-01-20	40.45	40.93	40.08	40.92	337294
2023-01-23	40.95	41.53	40.74	40.86	355417
2023-01-24	40.76	41.14	40.58	40.65	260634
2023-01-25	40.43	41.28	40.30	41.18	308467
2023-01-26	41.43	42.74	41.39	42.67	550661
2023-01-27	42.67	43.29	42.62	42.95	718807
2023-01-30	42.69	43.13	42.49	42.67	943571
2023-01-31	42.80	44.13	42.69	44.03	758893
2023-02-01	43.78	44.69	43.45	44.29	521014
2023-02-02	44.59	45.01	44.03	44.31	501796
2023-02-03	44.03	44.66	43.79	44.18	450166
2023-02-06	43.78	43.97	42.90	42.92	582290
2023-02-07	42.51	43.62	42.39	43.51	503492
2023-02-08	43.07	43.62	42.90	42.97	292021
2023-02-09	43.34	43.44	42.38	42.43	403444
2023-02-10	41.93	42.80	41.48	42.33	472854
2023-02-13	42.44	43.58	42.44	43.47	541269
2023-02-14	43.45	44.02	43.20	43.65	434091
2023-02-15	43.31	43.80	43.28	43.75	345551
2023-02-16	43.23	44.08	43.23	43.34	353530
2023-02-17	43.65	43.65	43.14	43.50	564966
2023-02-21	43.00	43.26	42.12	42.32	488838
2023-02-22	42.25	42.79	42.13	42.47	572452
2023-02-23	42.67	43.10	42.09	43.04	344469
2023-02-24	42.42	42.92	42.30	42.89	339950
2023-02-27	43.33	43.38	42.82	43.03	382036
2023-02-28	42.89	43.42	42.89	42.95	622084
2023-03-01	42.71	43.37	42.71	43.11	420869
2023-03-02	42.74	43.59	42.74	43.45	495643
2023-03-03	43.75	43.92	43.43	43.71	614081
2023-03-06	43.85	44.66	43.49	43.67	557464
2023-03-07	43.48	43.81	43.34	43.49	659667
2023-03-08	43.62	43.78	43.15	43.18	661985
2023-03-09	42.98	43.07	41.20	41.24	520462
2023-03-10	40.77	41.02	39.34	39.83	771158
2023-03-13	38.48	38.98	36.91	38.01	984641
2023-03-14	39.85	40.15	38.09	38.35	905522
2023-03-15	37.24	37.97	36.79	37.56	1108889
2023-03-16	36.95	39.21	36.53	38.65	545791
2023-03-17	38.08	38.36	36.62	36.78	1270348
2023-03-20	37.45	38.37	37.39	37.88	807245
2023-03-21	38.96	39.24	38.68	38.72	1048958
2023-03-22	38.71	39.27	38.23	38.24	742880
2023-03-23	38.24	38.49	37.74	37.90	962873
2023-03-24	37.32	39.00	37.32	38.96	676596
2023-03-27	39.67	39.76	38.85	39.39	746010
2023-03-28	39.26	39.56	38.96	39.42	354290
2023-03-29	39.71	39.91	39.51	39.90	309976
2023-03-30	40.13	40.28	39.59	39.69	335798
2023-03-31	40.04	40.11	39.73	40.05	624379
2023-04-03	40.05	40.42	39.74	40.19	446504
2023-04-04	40.28	40.29	39.04	39.25	436659
2023-04-05	38.84	39.64	38.84	39.55	373723
2023-04-06	39.68	40.06	39.56	39.78	261586
2023-04-10	39.66	39.94	39.43	39.77	386670
2023-04-11	40.09	41.02	40.09	40.88	435841
2023-04-12	41.18	41.49	40.85	41.20	312655
2023-04-13	41.23	41.60	40.95	41.52	269288
2023-04-14	41.74	41.87	41.28	41.69	327315
2023-04-17	41.40	41.83	41.22	41.80	255479
2023-04-18	41.84	41.90	41.50	41.74	252402
2023-04-19	41.67	41.98	41.47	41.94	252074
2023-04-20	41.80	42.01	41.56	41.83	288193
2023-04-21	41.83	41.93	41.40	41.84	301808
2023-04-24	41.72	41.84	41.41	41.56	207396
2023-04-25	41.07	41.30	40.83	41.11	312261
2023-04-26	40.73	41.28	40.57	40.68	316506
2023-04-27	40.79	41.63	40.79	41.50	523685
2023-04-28	41.50	42.63	41.40	42.47	356080
2023-05-01	42.31	42.94	42.18	42.44	307979
2023-05-02	42.22	42.22	40.62	41.54	574825
2023-05-03	41.77	42.71	41.66	41.77	502697
2023-05-04	41.32	41.46	40.33	41.03	419290
2023-05-05	42.57	43.15	41.38	42.62	592921
2023-05-08	43.02	43.37	42.46	43.07	305641
2023-05-09	42.81	43.53	42.52	43.51	350780
2023-05-10	43.99	43.99	43.12	43.60	417936
2023-05-11	43.30	43.69	43.23	43.61	292741
2023-05-12	43.82	43.85	43.22	43.28	363809
2023-05-15	43.39	44.30	43.38	44.17	353732
2023-05-16	44.02	44.25	43.61	43.62	406903
2023-05-17	44.02	44.72	43.83	44.56	374787
2023-05-18	44.44	45.31	44.44	45.17	363742
2023-05-19	45.34	45.67	44.60	44.73	700131
2023-05-22	44.97	45.03	44.40	44.47	351021
2023-05-23	44.17	45.04	44.07	44.16	442342
2023-05-24	43.72	43.99	43.50	43.54	448986
2023-05-25	43.50	43.87	43.27	43.78	317917
2023-05-26	43.66	45.28	43.66	44.64	423206
2023-05-30	44.86	45.25	44.62	44.90	595943
2023-05-31	44.68	45.04	43.87	44.17	673421
2023-06-01	44.10	45.06	44.01	44.97	322533
2023-06-02	45.50	46.46	45.49	46.18	390325
2023-06-05	45.59	45.53	44.51	46.18	408596
2023-06-06	45.11	46.46	44.93	46.32	450957
2023-06-07	46.62	47.48	46.57	47.27	531459
2023-06-08	47.11	47.30	46.60	46.72	369492
2023-06-09	46.58	46.83	46.36	46.60	271941
2023-06-12	46.41	46.80	46.24	46.34	416659
2023-06-13	45.79	46.82	45.65	45.88	474286
2023-06-14	45.77	46.08	44.90	45.10	556534
2023-06-15	44.90	45.53	44.83	45.51	451892
2023-06-16	45.93	46.03	44.93	45.17	1219271
2023-06-20	45.19	45.39	44.87	45.16	368355
2023-06-21	44.95	45.12	44.69	44.75	387390
2023-06-22	44.75	44.95	44.46	44.74	387919
2023-06-23	44.21	45.02	44.21	44.42	1133031
2023-06-26	44.34	45.10	44.34	44.39	382424
2023-06-27	44.51	45.23	44.49	45.13	437304
2023-06-28	45.42	46.08	45.01	46.07	653401
2023-06-29	46.15	46.77	45.95	46.68	349204
2023-06-30	47.00	47.37	46.66	46.80	483584
2023-07-03	46.55	47.45	46.55	47.29	203930
2023-07-05	46.93	47.00	46.31	46.31	321446
2023-07-06	45.73	45.83	44.96	45.57	580278
2023-07-07	45.67	46.40	45.67	46.07	589859
2023-07-10	45.80	46.68	45.76	46.40	337907
2023-07-11	46.69	47.00	46.66	46.90	361616
2023-07-12	47.74	47.75	47.38	47.59	393799
2023-07-13	47.63	47.95	47.56	47.90	431574
2023-07-14	47.97	47.97	47.32	47.85	331180
2023-07-17	47.66	48.82	47.60	48.60	557892
2023-07-18	48.82	49.19	48.74	49.00	267605
2023-07-19	49.09	49.36	48.89	49.25	474670
2023-07-20	49.37	49.47	49.01	49.45	661294
2023-07-21	49.71	49.83	49.09	49.20	580447
2023-07-24	49.11	49.64	49.01	49.61	489900
2023-07-25	49.60	50.12	49.46	49.51	416658
2023-07-26	49.51	50.13	49.51	49.96	364317
2023-07-27	50.29	50.37	49.50	49.77	367301
2023-07-28	50.25	50.25	49.44	49.74	411643
2023-07-31	49.70	49.97	49.35	49.60	400078
2023-08-01	49.38	49.70	49.19	49.65	285152
2023-08-02	49.39	51.05	49.37	50.66	705500
2023-08-03	50.36	51.34	50.36	51.13	1019743
2023-08-04	51.68	53.63	50.47	52.76	808262
2023-08-07	53.26	53.66	52.60	53.21	422372
2023-08-08	52.74	52.94	52.39	52.92	427705
2023-08-09	52.79	53.23	52.58	52.68	359294
2023-08-10	52.87	53.29	51.91	52.08	317939
2023-08-11	51.78	52.50	51.78	52.35	240440
2023-08-14	52.06	52.53	51.95	52.44	257027
2023-08-15	51.96	52.36	51.60	51.62	360707
2023-08-16	51.63	52.07	50.55	50.58	315940
2023-08-17	50.73	50.80	50.16	50.35	323226
2023-08-18	49.87	50.61	49.87	50.34	561455
2023-08-21	50.32	50.54	49.84	50.01	340356
2023-08-22	50.22	50.23	49.56	49.61	282409
2023-08-23	49.80	50.16	49.50	50.13	258527
2023-08-24	49.98	50.82	49.98	50.42	307738
2023-08-25	50.55	51.04	50.16	50.57	272303
2023-08-28	50.43	51.04	50.34	50.39	304881
2023-08-29	50.50	50.77	50.13	50.68	323441
2023-08-30	50.48	50.98	50.48	50.34	301174
2023-08-31	50.28	50.67	50.06	50.22	547677
2023-09-01	50.50	51.04	50.50	50.76	290434
2023-09-05	50.41	50.43	48.75	49.30	601390
2023-09-06	49.35	49.71	49.24	49.50	495593
2023-09-07	49.64	49.90	49.27	49.47	417558
2023-09-08	49.25	49.90	49.19	49.63	311725
2023-09-11	49.91	50.04	49.44	49.55	344802
2023-09-12	49.62	50.00	49.59	49.72	298670
2023-09-13	49.95	50.10	48.76	48.94	487440
2023-09-14	49.37	49.77	49.00	49.25	483384
2023-09-15	48.91	49.33	48.88	49.32	1141015
2023-09-18	49.63	50.25	49.50	50.07	421389
2023-09-19	50.06	50.27	49.72	49.76	393882
2023-09-20	49.99	50.17	49.18	49.19	453746
2023-09-21	48.96	49.02	48.50	48.53	421558
2023-09-22	48.44	48.87	48.38	48.39	492328
2023-09-25	48.14	48.92	48.14	48.69	274586
2023-09-26	48.40	48.65	47.89	48.12	334957
2023-09-27	48.38	48.38	47.60	47.86	317642
2023-09-28	47.92	48.65	47.82	48.32	334656
2023-09-29	48.19	48.38	47.17	47.29	684126
2023-10-02	47.31	47.54	46.78	46.89	535349
2023-10-03	46.67	46.80	45.80	46.34	474160
2023-10-04	46.30	47.18	46.22	46.97	453543
2023-10-05	46.89	47.67	46.89	47.51	682185
2023-10-06	47.32	48.12	47.32	47.54	726724
2023-10-09	47.18	48.06	47.18	47.68	244849
2023-10-10	47.84	48.46	47.84	48.10	334647
2023-10-11	48.09	48.72	48.09	48.71	299867
2023-10-12	48.82	48.82	47.84	48.55	405649
2023-10-13	48.71	48.98	47.49	47.86	381535
2023-10-16	48.40	49.23	48.26	49.10	488167
2023-10-17	48.93	49.84	48.93	49.45	598708
2023-10-18	48.95	49.27	48.33	48.43	352318
2023-10-19	48.11	48.41	47.08	47.36	376971
2023-10-20	47.42	47.56	46.57	46.93	568861
2023-10-23	46.78	47.12	46.40	46.90	633387
2023-10-24	47.07	47.42	46.44	46.70	291726
2023-10-25	46.25	46.73	46.25	46.45	335991
2023-10-26	46.59	47.12	46.37	46.43	526912
2023-10-27	46.36	46.49	45.63	46.03	507361
2023-10-30	46.58	46.60	46.08	46.30	748212
2023-10-31	46.29	47.47	46.29	47.24	855977
2023-11-01	47.24	47.82	46.93	47.79	424677
2023-11-02	48.10	48.95	47.37	48.07	558934
2023-11-03	49.29	49.30	48.34	49.06	376113
2023-11-06	48.97	49.23	48.48	49.21	341244
2023-11-07	49.22	49.22	48.34	48.65	315132
2023-11-08	48.56	48.73	48.00	48.03	333993
2023-11-09	48.26	48.32	47.69	47.81	303471
2023-11-10	47.91	48.63	47.91	48.42	308554
2023-11-13	48.21	48.67	48.07	48.25	227207
2023-11-14	49.50	49.65	49.15	49.51	433024
2023-11-15	49.36	49.86	49.15	49.18	554890
2023-11-16	49.33	49.33	47.66	47.73	516351
2023-11-17	47.92	48.42	47.92	48.39	501799
2023-11-20	48.36	48.79	48.12	48.77	506181
2023-11-21	48.56	48.67	47.72	47.76	361943
2023-11-22	48.17	48.50	47.93	48.24	283596
2023-11-24	48.34	48.54	48.20	48.40	90490
2023-11-27	48.10	48.38	48.07	48.29	301203
2023-11-28	48.26	48.26	47.66	47.77	354984
2023-11-29	48.06	48.43	47.98	47.76	402616
2023-11-30	47.82	48.46	47.56	48.34	479333
2023-12-01	48.21	49.16	48.00	49.05	505528
2023-12-04	48.99	49.63	48.99	49.38	408446
2023-12-05	49.30	49.38	48.48	48.51	361629
2023-12-06	48.74	49.27	48.08	48.17	434844
2023-12-07	48.39	48.88	48.08	48.86	440594
2023-12-08	48.86	49.72	48.73	49.46	398178
2023-12-11	49.41	50.18	49.41	49.97	354315
2023-12-12	49.87	50.61	49.67	50.19	338657
2023-12-13	50.47	51.75	50.37	51.71	651621
2023-12-14	52.48	52.77	51.86	52.40	603064
2023-12-15	52.47	52.47	50.83	50.90	1808730
2023-12-18	51.09	51.61	50.83	51.16	456831
2023-12-19	51.31	52.45	51.10	52.10	548081
2023-12-20	52.11	52.99	51.89	51.99	651538
2023-12-21	52.23	52.87	51.93	52.78	496770
2023-12-22	53.03	53.39	52.99	53.20	356410
2023-12-26	53.36	53.63	53.10	53.28	248523
2023-12-27	53.22	53.50	53.14	53.24	257918
2023-12-28	53.14	53.66	52.95	53.33	244001
2023-12-29	53.42	53.42	52.74	52.74	367614
2024-01-02	52.53	52.96	52.23	52.90	356190
2024-01-03	52.39	53.12	51.99	52.66	603670
2024-01-04	52.91	53.27	52.71	53.15	572633
2024-01-05	53.03	53.91	52.77	52.85	505645
2024-01-08	53.07	53.45	52.84	53.38	418039
2024-01-09	52.71	52.75	51.93	52.50	494348
2024-01-10	52.47	53.17	52.47	53.12	384611
2024-01-11	52.95	53.19	52.06	52.85	500021
2024-01-12	53.50	53.76	53.06	53.56	424037
2024-01-16	53.28	53.65	52.60	52.79	402830
2024-01-17	52.27	52.96	52.26	52.79	400880
2024-01-18	52.96	53.49	52.61	53.48	376040
2024-01-19	53.76	55.22	53.53	55.21	767304
2024-01-22	55.72	55.99	55.01	55.18	579545
2024-01-23	55.32	55.56	54.54	54.60	549102
2024-01-24	55.06	55.54	54.84	55.04	316289
2024-01-25	55.63	55.76	54.67	55.28	387281
2024-01-26	55.56	55.78	55.23	55.60	333339
2024-01-29	55.42	55.75	55.23	55.65	378533
2024-01-30	55.52	56.30	55.52	56.21	311784
2024-01-31	56.21	56.45	55.09	55.16	511279
2024-02-01	55.16	55.30	54.16	55.13	485717
2024-02-02	54.72	55.31	54.68	54.71	464449
2024-02-05	54.27	54.27	53.07	53.55	350662
2024-02-06	53.54	54.33	53.54	53.87	567517
2024-02-07	53.93	53.93	53.02	53.14	516524
2024-02-08	52.97	53.19	52.05	52.91	711005
2024-02-09	54.62	54.62	50.66	51.75	1089772
2024-02-12	52.17	53.42	52.16	53.06	972243
2024-02-13	52.11	52.88	51.32	51.73	876612
2024-02-14	52.25	52.33	51.43	52.20	758242
2024-02-15	52.60	53.51	52.34	53.47	730040
2024-02-16	53.28	53.41	52.33	52.36	748282
2024-02-20	51.83	52.29	51.69	51.94	569092
2024-02-21	52.12	52.84	51.93	52.69	451102
2024-02-22	52.68	52.82	51.99	52.31	529552
2024-02-23	52.31	53.44	52.31	52.88	349625
2024-02-26	52.45	52.90	52.28	52.31	349490
2024-02-27	52.49	52.73	52.16	52.58	310247
2024-02-28	52.31	53.82	52.31	53.39	494531
2024-02-29	53.98	53.98	52.88	53.57	558184
2024-03-01	53.46	53.69	53.23	53.57	403996
2024-03-04	53.62	54.63	53.42	53.55	390580
2024-03-05	53.42	54.12	53.17	53.67	474410
2024-03-06	53.83	54.54	53.54	53.84	489572
2024-03-07	54.25	54.86	53.77	53.97	469682
2024-03-08	54.41	54.94	53.88	53.96	401888
2024-03-11	53.66	55.73	53.66	55.37	630993
2024-03-12	55.20	55.98	55.13	55.66	505726
2024-03-13	55.62	56.36	55.54	55.88	563933
2024-03-14	55.75	56.28	54.97	55.32	431208
2024-03-15	55.01	55.88	54.85	55.33	2099526
2024-03-18	55.17	55.54	54.38	54.42	418332
2024-03-19	54.48	55.89	54.48	55.86	646320
2024-03-20	55.78	58.55	55.71	58.03	689249
2024-03-21	58.21	58.67	57.78	58.47	689984
2024-03-22	58.42	58.60	57.50	57.70	454520
2024-03-25	57.50	58.56	57.50	57.95	354047
2024-03-26	58.31	58.42	57.45	57.59	556713
2024-03-27	57.72	59.10	57.72	59.04	433924
2024-03-28	59.13	59.90	59.13	59.51	457552
2024-04-01	59.37	59.51	58.53	58.87	503197
2024-04-02	58.38	59.09	58.00	58.54	549021
2024-04-03	57.80	58.73	57.33	58.18	560655
2024-04-04	58.88	58.88	56.33	56.45	483569
2024-04-05	56.79	57.30	56.48	56.73	349433
2024-04-08	56.99	57.18	56.68	56.81	304984
2024-04-09	56.86	57.05	56.17	56.22	393348
2024-04-10	55.37	55.37	53.57	54.09	556720
2024-04-11	54.11	54.28	53.72	54.03	536749
2024-04-12	53.47	53.90	53.33	53.66	334561
2024-04-15	53.95	54.21	52.84	53.28	412479
2024-04-16	52.89	52.97	52.31	52.67	355222
2024-04-17	53.09	53.21	52.33	52.33	337698
2024-04-18	52.42	53.13	52.42	52.67	393193
2024-04-19	52.69	53.49	52.69	53.46	534602
2024-04-22	53.80	54.13	53.23	53.91	345944
2024-04-23	53.92	54.44	53.51	54.15	715841
2024-04-24	53.85	54.25	53.66	54.17	540411
2024-04-25	53.83	54.00	53.14	53.86	410517
2024-04-26	53.86	54.18	53.78	53.98	499921
2024-04-29	54.10	54.42	53.64	53.68	429146
2024-04-30	53.38	53.73	52.85	52.97	509952
2024-05-01	53.07	53.93	53.03	53.59	1074843
2024-05-02	54.06	54.41	53.25	54.28	792344
2024-05-03	54.64	55.05	53.05	54.54	555660
2024-05-06	55.38	55.79	54.90	55.76	644346
2024-05-07	56.01	56.84	56.01	56.40	801394
2024-05-08	56.33	56.49	55.91	56.01	651367
2024-05-09	55.88	56.70	55.88	56.53	537859
2024-05-10	56.72	56.85	56.42	56.73	499481
2024-05-13	57.00	57.10	56.16	56.35	300496
2024-05-14	56.61	56.61	55.65	56.17	555452
2024-05-15	56.44	56.65	56.22	56.44	337371
2024-05-16	56.39	56.77	56.17	56.65	343486
2024-05-17	56.82	57.11	56.30	56.83	333921
2024-05-20	56.66	57.00	55.72	55.88	448720
2024-05-21	55.82	56.39	55.82	56.30	313023
2024-05-22	56.04	56.66	55.86	56.18	329296
2024-05-23	56.35	56.44	55.49	55.70	472337
2024-05-24	55.88	56.41	55.87	56.19	367950
2024-05-28	56.29	56.58	55.45	55.58	478476
2024-05-29	55.04	55.31	54.73	55.10	478208
2024-05-30	55.56	56.44	55.56	56.09	418880
2024-05-31	56.28	56.70	56.02	56.70	640983
2024-06-03	57.41	57.81	56.88	57.77	540822
2024-06-04	57.31	58.21	56.98	57.10	418935
2024-06-05	57.26	57.54	56.64	57.43	456930
2024-06-06	57.29	57.66	56.48	56.78	349604
2024-06-07	56.60	56.87	56.09	56.47	446048
2024-06-10	55.81	56.11	55.26	56.02	545000
2024-06-11	55.72	55.72	54.84	55.03	392250
2024-06-12	56.21	57.09	56.02	56.57	462787
2024-06-13	56.39	56.60	55.43	55.89	519328
2024-06-14	54.99	55.53	54.69	54.86	344886
2024-06-17	54.47	55.91	54.47	55.73	314365
2024-06-18	55.66	56.07	55.37	55.97	371040
2024-06-20	55.49	56.51	55.49	56.50	288064
2024-06-21	56.58	56.76	56.04	56.61	1113894
2024-06-24	56.89	57.68	56.80	57.34	278392
2024-06-25	57.31	57.31	56.20	56.55	499845
2024-06-26	56.55	56.55	55.65	55.81	507230
2024-06-27	55.76	55.90	55.47	55.87	417805
2024-06-28	56.42	56.77	55.92	56.19	1161800
2024-07-01	56.41	56.47	55.52	55.72	509491
2024-07-02	55.70	56.68	55.59	56.58	380237
2024-07-03	56.70	56.70	55.85	55.93	174546
2024-07-05	55.65	55.97	55.40	55.41	332964
2024-07-08	55.70	56.15	54.93	54.95	407028
2024-07-09	55.09	55.79	54.86	55.16	358006
2024-07-10	55.35	55.99	55.33	55.82	371608
2024-07-11	56.60	57.81	56.30	57.56	460649
2024-07-12	58.06	59.11	57.93	58.72	597707
2024-07-15	59.27	60.42	59.13	59.83	548364
2024-07-16	60.16	61.90	59.85	61.36	788801
2024-07-17	61.16	62.06	61.16	61.37	650291
2024-07-18	60.87	61.74	60.70	60.84	600521
2024-07-19	60.86	60.97	60.27	60.60	437597
2024-07-22	60.60	61.00	60.32	60.92	750422
2024-07-23	60.92	61.68	60.39	61.21	681849
2024-07-24	60.99	61.56	60.48	60.53	460742
2024-07-25	60.98	62.89	60.91	62.09	707876
2024-07-26	62.78	63.00	62.00	62.85	661146
2024-07-29	62.98	63.15	61.85	61.97	634413
2024-07-30	62.23	63.04	62.23	62.56	567911
2024-07-31	62.94	64.05	62.20	62.84	566156
2024-08-01	62.97	63.77	60.63	61.25	636652
2024-08-02	59.66	62.02	58.28	59.95	743871
2024-08-05	59.35	59.35	57.47	58.57	681353
2024-08-06	58.51	59.42	58.02	58.98	426835
2024-08-07	59.55	59.72	58.57	58.70	355163
2024-08-08	59.18	59.82	59.11	59.45	281262
2024-08-09	59.51	59.91	59.38	59.77	469107
2024-08-12	59.90	59.91	58.22	58.35	363483
2024-08-13	58.70	59.19	58.37	59.15	372348
2024-08-14	59.37	59.43	58.66	59.25	394122
2024-08-15	60.40	60.68	59.57	60.47	342027
2024-08-16	60.51	61.30	60.35	60.95	467170
2024-08-19	61.07	61.61	61.00	61.57	253551
2024-08-20	61.48	61.48	60.83	61.22	406835
2024-08-21	61.39	61.77	60.76	61.71	263955
2024-08-22	61.76	62.12	61.36	61.69	228325
2024-08-23	62.13	63.55	61.79	62.92	516034
2024-08-26	63.55	63.78	62.89	62.94	375712
2024-08-27	62.54	63.31	62.43	63.10	378859
2024-08-28	62.96	63.89	62.93	63.49	175867
2024-08-29	64.03	64.05	63.53	63.42	230569
2024-08-30	63.49	64.42	63.49	64.29	286535
2024-09-03	63.50	64.44	63.04	63.49	545881
2024-09-04	63.45	64.44	63.41	64.18	390431
2024-09-05	64.62	64.69	62.99	63.45	545304
2024-09-06	63.60	64.20	62.56	62.63	388465
2024-09-09	62.76	63.19	61.90	62.59	603208
2024-09-10	62.41	63.06	61.90	62.95	405176
2024-09-11	62.40	62.49	60.74	61.78	393385
2024-09-12	61.94	62.57	61.60	62.02	565434
2024-09-13	62.82	63.92	62.68	63.72	360566
2024-09-16	64.09	64.54	63.74	64.32	398773
2024-09-17	64.68	64.76	63.44	63.49	480199
2024-09-18	63.85	65.08	63.54	64.28	446860
2024-09-19	65.32	65.34	63.50	64.54	373878
2024-09-20	64.21	64.21	63.27	63.52	1627705
2024-09-23	63.68	64.50	63.47	64.20	337342
2024-09-24	64.07	64.44	63.36	63.42	371274
2024-09-25	63.41	63.62	62.59	63.23	296139
2024-09-26	63.72	63.98	63.31	63.35	313545
2024-09-27	64.25	64.88	63.68	63.87	340410
2024-09-30	63.98	64.54	63.48	64.29	360119
2024-10-01	64.12	64.28	63.17	63.82	276321
2024-10-02	63.36	63.94	63.26	63.66	546287
2024-10-03	63.36	63.83	62.89	63.26	445398
2024-10-04	64.33	64.51	63.59	64.18	333367
2024-10-07	63.97	63.97	62.54	62.76	321400
2024-10-08	63.33	63.51	62.85	63.15	442377
2024-10-09	63.04	63.92	62.93	63.21	266878
2024-10-10	63.00	63.18	62.17	62.71	344585
2024-10-11	62.86	63.88	62.86	63.38	283679
2024-10-14	63.35	63.58	62.98	63.44	368735
2024-10-15	63.75	64.42	63.48	63.72	780649
2024-10-16	64.22	64.73	64.03	64.54	535104
2024-10-17	64.76	64.98	64.30	64.90	521348
2024-10-18	65.19	65.19	63.89	63.95	447832
2024-10-21	63.72	63.93	62.39	62.40	389149
2024-10-22	62.13	62.45	61.94	62.26	563113
2024-10-23	61.95	62.26	61.33	61.80	393442
2024-10-24	61.69	61.99	61.31	61.56	822762
2024-10-25	62.00	62.00	60.36	60.46	437829
2024-10-28	60.82	61.46	60.82	61.09	400508
2024-10-29	60.41	60.98	60.33	60.90	572622
2024-10-30	60.82	61.76	60.76	61.00	773013
2024-10-31	60.80	61.01	59.98	60.01	548719
2024-11-01	57.50	57.78	53.46	53.77	1943694
2024-11-04	54.01	54.99	53.94	54.11	1488295
2024-11-05	53.63	54.13	53.23	53.65	1519394
2024-11-06	56.56	57.18	54.10	56.43	1174185
2024-11-07	56.21	56.21	54.78	55.29	775238
2024-11-08	55.38	55.88	55.13	55.27	577665
2024-11-11	55.71	56.13	55.42	56.00	1168539
2024-11-12	56.00	57.07	55.96	57.05	810060
2024-11-13	57.39	57.68	56.70	56.88	1012100
2024-11-14	56.72	57.17	55.38	55.66	991914
2024-11-15	55.96	56.45	55.43	55.50	994066
2024-11-18	55.50	56.21	55.50	56.00	681650
2024-11-19	55.19	56.02	55.19	55.79	842836
2024-11-20	55.58	55.74	55.19	55.71	574185
2024-11-21	55.98	56.17	55.45	55.93	508296
2024-11-22	56.21	56.95	56.21	56.76	686370
2024-11-25	57.53	58.78	57.37	58.12	987184
2024-11-26	57.91	58.05	57.28	57.75	661019
2024-11-27	58.01	58.50	57.71	57.74	497444
2024-11-29	57.87	58.10	57.62	57.50	308791
2024-12-02	57.55	57.78	56.97	57.02	647294
2024-12-03	57.20	57.33	56.73	56.86	860610
2024-12-04	56.89	57.06	55.96	56.31	528236
2024-12-05	56.14	56.82	55.95	56.40	464906
2024-12-06	56.64	56.81	56.01	56.14	533882
2024-12-09	55.85	56.07	54.57	54.73	676957
2024-12-10	54.49	55.36	54.03	55.16	672646
2024-12-11	55.37	55.79	55.15	55.51	552416
2024-12-12	55.60	55.86	55.30	55.41	500506
2024-12-13	55.30	55.52	54.81	55.19	893387
2024-12-16	55.52	55.95	55.10	55.63	1001339
2024-12-17	55.03	55.63	54.50	54.63	777211
2024-12-18	54.64	55.21	52.22	52.73	820566
2024-12-19	52.85	53.48	52.72	52.91	731295
2024-12-20	52.37	53.89	52.37	53.26	2324013
2024-12-23	53.40	53.66	52.97	53.40	478891
2024-12-24	53.36	53.90	53.08	53.84	224854
2024-12-26	53.46	54.57	53.46	54.42	403979
2024-12-27	53.97	54.55	53.79	54.06	494293
2024-12-30	53.99	54.31	53.46	54.13	383848
2024-12-31	54.45	54.94	54.33	54.44	500785
2025-01-02	54.85	54.99	54.14	54.48	449661
2025-01-03	54.69	55.15	54.57	55.01	504363
2025-01-06	54.44	54.87	53.55	53.60	703145
2025-01-07	53.70	54.59	53.68	54.19	743254
2025-01-08	53.60	55.15	53.60	55.04	984966
2025-01-10	53.92	54.59	53.60	54.48	1865440
2025-01-13	54.00	55.55	54.00	55.51	815913
2025-01-14	55.41	56.98	55.41	56.60	1287981
2025-01-15	57.72	57.72	56.70	57.66	732398
2025-01-16	57.49	58.13	57.42	57.49	914621
2025-01-17	57.65	58.16	57.19	57.71	1260784
2025-01-21	57.71	58.57	57.48	57.87	852120
2025-01-22	57.47	57.90	56.88	57.53	750626
2025-01-23	56.71	58.16	56.28	57.72	767469
2025-01-24	57.38	57.85	57.26	57.56	544545
2025-01-27	58.02	59.36	57.63	59.25	519344
2025-01-28	58.97	59.65	58.31	58.65	576939
2025-01-29	58.43	59.29	58.22	58.46	527278
2025-01-30	59.00	59.43	58.57	59.00	412805
2025-01-31	58.84	59.00	57.86	58.25	738407
2025-02-03	57.32	58.15	57.12	57.44	652229
2025-02-04	57.28	58.42	57.28	58.23	594064
2025-02-05	58.60	59.22	58.02	59.20	733587
2025-02-06	59.53	59.53	58.66	59.03	604764
2025-02-07	59.03	59.03	58.18	58.51	498199
2025-02-10	58.57	58.74	57.99	58.11	516044
2025-02-11	57.79	58.40	57.75	58.10	550331
2025-02-12	57.62	57.82	56.72	57.11	607094
2025-02-13	57.41	57.91	57.27	57.91	901033
2025-02-14	56.83	58.58	56.27	56.41	1784852
2025-02-18	56.26	57.17	56.00	56.31	1381931
2025-02-19	55.76	56.33	55.22	55.84	1355345
2025-02-20	55.59	56.30	55.59	56.09	757889
2025-02-21	56.61	56.80	56.10	56.17	1251707
2025-02-24	56.50	56.98	56.40	56.42	881171
2025-02-25	56.88	57.48	56.32	56.81	756176
2025-02-26	56.44	57.06	56.18	56.32	796464
2025-02-27	56.41	57.43	56.26	57.35	730726
2025-02-28	57.68	57.97	56.92	57.62	721732
2025-03-03	57.55	58.35	56.94	57.66	869514
2025-03-04	57.26	57.31	55.89	55.95	674152
2025-03-05	55.76	56.39	55.22	55.87	852213
2025-03-06	55.71	55.96	55.29	55.79	826450
2025-03-07	55.82	56.59	55.39	56.36	604039
2025-03-10	56.06	57.12	55.31	55.59	868590
2025-03-11	55.67	55.74	54.27	54.56	780014
2025-03-12	54.54	54.75	53.33	53.97	721363
2025-03-13	54.17	54.82	53.95	53.76	881531
2025-03-14	54.21	54.75	53.82	54.72	949160
2025-03-17	54.50	54.90	53.72	54.82	902712
2025-03-18	54.89	55.51	54.75	55.15	675148
2025-03-19	55.41	55.96	54.81	55.39	815543
2025-03-20	55.07	56.23	55.07	55.85	660660
2025-03-21	55.35	56.03	55.02	55.59	3073859
2025-03-24	55.89	56.77	55.80	56.74	579662
2025-03-25	56.64	57.72	56.45	57.27	680124
2025-03-26	57.58	58.19	57.40	58.05	463621
2025-03-27	58.31	58.96	58.02	58.51	746436
2025-03-28	58.64	58.71	57.29	57.35	590769
2025-03-31	57.05	58.00	56.98	57.72	758541
2025-04-01	57.53	58.66	57.36	58.24	619355
2025-04-02	57.66	58.78	57.66	58.70	691696
2025-04-03	57.33	58.08	56.48	56.74	793359
2025-04-04	54.96	55.56	53.84	54.49	976979
2025-04-07	52.95	55.51	52.06	52.78	1223921
2025-04-08	55.09	55.13	52.27	52.91	1003799
2025-04-09	52.39	56.07	51.61	55.44	1372001
2025-04-10	54.90	55.40	53.36	54.19	969701
2025-04-11	54.16	55.04	52.92	54.93	648329
2025-04-14	55.29	56.13	55.18	55.76	719128
2025-04-15	55.76	56.58	55.67	55.73	457740
2025-04-16	55.94	56.23	54.36	54.63	549320
2025-04-17	54.60	55.53	54.60	55.08	856680
2025-04-21	54.79	54.83	53.31	53.71	554825
2025-04-22	54.36	55.54	54.29	55.38	589727
2025-04-23	55.96	56.85	55.28	55.53	1017265
2025-04-24	55.33	56.36	55.16	56.13	643195
2025-04-25	56.03	56.26	55.11	55.54	445562
2025-04-28	55.45	56.20	55.44	55.95	515085
2025-04-29	55.62	56.38	55.52	56.30	508290
2025-04-30	56.04	57.05	55.64	56.93	716610
2025-05-01	56.32	57.46	56.06	57.04	543504
2025-05-02	57.55	58.91	57.55	58.56	577384
2025-05-05	58.05	58.79	58.05	58.46	466848
2025-05-06	58.12	58.45	57.88	58.03	488967
2025-05-07	58.46	58.93	58.04	58.39	784535
2025-05-08	58.71	59.39	58.59	58.72	776107
2025-05-09	60.00	60.35	57.69	58.53	715154
2025-05-12	60.36	60.36	59.22	59.64	571320
2025-05-13	60.00	60.00	59.43	59.47	368134
2025-05-14	59.46	59.74	58.47	58.49	533723
2025-05-15	58.68	59.26	58.68	59.04	484777
2025-05-16	58.92	59.90	58.83	59.83	630962
2025-05-19	59.21	59.74	59.13	59.46	498250
2025-05-20	59.26	59.70	59.04	59.13	482991
2025-05-21	58.67	58.86	57.40	57.57	787205
2025-05-22	57.47	57.97	57.31	57.81	532616
2025-05-23	57.07	57.71	57.07	57.60	897728
2025-05-27	58.11	58.59	57.58	58.54	489427
2025-05-28	58.36	58.69	57.85	57.89	434102
2025-05-29	58.04	58.25	57.67	57.94	402751
2025-05-30	57.88	58.20	57.43	58.00	679681

Explore More About ESNT

Coins representing dividend payouts and trends

ESNT Dividend History

Discover Essent Group Ltd'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

ESNT Stock Split History

Discover Essent Group Ltd'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

ESNT Historical Prices

Explore Essent Group Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics