ELF Historical Prices

Summary

Key Stock Metrics

49.40

(April 16, 2025)

52-Week Low

219.77

(July 12, 2024)

52-Week High

221.83

(March 4, 2024)

All-Time High

119.85

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-09-22	24.00	27.40	23.73	26.50	13618817
2016-09-23	25.67	26.05	24.13	25.33	2152512
2016-09-26	25.38	25.76	24.72	25.26	531844
2016-09-27	25.45	25.50	24.57	24.60	976674
2016-09-28	24.95	26.80	24.75	26.54	1071421
2016-09-29	26.24	28.92	25.70	26.85	2143828
2016-09-30	27.91	28.43	26.87	28.12	968960
2016-10-03	28.40	28.68	26.54	26.79	644490
2016-10-04	26.76	26.76	25.85	26.31	469596
2016-10-05	25.78	27.14	25.78	26.51	395801
2016-10-06	26.11	26.51	26.00	26.40	211958
2016-10-07	26.58	26.99	26.00	26.67	164256
2016-10-10	26.64	26.92	26.01	26.30	193426
2016-10-11	26.68	26.68	25.05	25.57	360212
2016-10-12	25.84	26.65	25.17	26.63	290047
2016-10-13	26.57	27.99	26.30	27.05	535954
2016-10-14	27.51	27.83	26.81	26.94	269895
2016-10-17	26.92	27.83	26.55	27.48	412442
2016-10-18	27.98	27.98	26.24	26.88	170105
2016-10-19	26.80	27.20	26.35	27.03	73562
2016-10-20	26.81	27.09	26.35	26.60	100236
2016-10-21	26.32	27.07	26.25	26.81	102178
2016-10-24	26.97	27.57	26.51	26.79	233588
2016-10-25	26.94	27.58	26.60	27.16	158947
2016-10-26	27.35	27.53	26.58	26.66	194521
2016-10-27	26.69	27.72	26.25	26.86	187215
2016-10-28	27.08	27.36	26.40	26.42	138353
2016-10-31	26.61	26.80	25.83	25.86	312812
2016-11-01	25.72	26.55	25.25	25.54	191145
2016-11-02	25.33	25.88	25.33	25.85	71293
2016-11-03	26.02	26.12	25.05	25.71	69747
2016-11-04	25.69	26.52	25.56	26.28	131613
2016-11-07	26.57	26.77	25.63	26.31	194181
2016-11-08	26.34	26.88	26.23	26.57	189093
2016-11-09	26.24	26.68	25.33	25.71	287346
2016-11-10	25.93	26.48	25.00	25.92	219577
2016-11-11	27.23	28.47	25.50	27.00	403362
2016-11-14	27.27	30.50	27.16	29.37	525935
2016-11-15	29.99	31.10	28.92	29.00	491370
2016-11-16	29.30	29.59	28.59	29.45	149481
2016-11-17	29.49	29.78	29.00	29.36	178770
2016-11-18	29.35	29.77	28.90	29.39	90027
2016-11-21	29.62	31.00	29.49	30.32	283347
2016-11-22	30.51	30.85	28.73	30.02	305546
2016-11-23	30.04	31.84	29.80	31.35	248068
2016-11-25	31.90	31.95	30.39	30.86	183180
2016-11-28	31.24	31.26	30.10	31.10	199125
2016-11-29	31.30	32.54	30.93	31.74	368935
2016-11-30	31.80	32.12	31.20	31.47	376738
2016-12-01	31.67	32.45	29.40	30.15	451190
2016-12-02	30.26	30.69	28.97	29.60	390409
2016-12-05	29.79	30.90	29.30	30.82	239064
2016-12-06	30.55	31.29	30.50	30.90	175337
2016-12-07	30.85	31.57	30.35	30.88	157741
2016-12-08	30.76	31.31	30.02	30.40	142690
2016-12-09	30.40	31.53	30.08	30.92	166257
2016-12-12	30.79	31.51	30.60	30.69	200781
2016-12-13	30.72	31.29	30.20	30.24	180984
2016-12-14	30.06	30.43	29.05	29.16	190216
2016-12-15	28.97	29.68	28.11	28.75	192777
2016-12-16	29.03	29.98	28.81	29.37	1698283
2016-12-19	29.55	29.80	29.03	29.38	236939
2016-12-20	29.17	29.92	29.15	29.53	232440
2016-12-21	29.52	29.69	29.22	29.60	126433
2016-12-22	29.21	29.74	29.21	29.51	144734
2016-12-23	29.46	29.74	29.27	29.51	164121
2016-12-27	29.45	29.70	29.10	29.36	96925
2016-12-28	29.36	29.60	28.51	29.29	570648
2016-12-29	29.20	29.87	28.71	29.04	161805
2016-12-30	29.18	29.40	28.67	28.94	117426
2017-01-03	28.84	29.66	28.76	28.94	171194
2017-01-04	29.24	29.77	28.85	28.99	286373
2017-01-05	28.98	29.26	28.42	28.95	936812
2017-01-06	29.04	29.82	28.57	29.64	496593
2017-01-09	29.93	30.56	28.91	29.06	393541
2017-01-10	29.22	29.30	28.23	28.87	433050
2017-01-11	28.98	29.31	28.78	29.28	418252
2017-01-12	29.24	29.25	28.37	28.93	392468
2017-01-13	29.06	29.31	28.73	28.84	241470
2017-01-17	28.86	29.00	28.35	28.50	173305
2017-01-18	28.55	28.93	27.59	27.88	345921
2017-01-19	27.74	27.90	26.86	27.10	401102
2017-01-20	27.07	27.65	26.55	26.66	299406
2017-01-23	26.51	26.88	25.99	26.30	163875
2017-01-24	26.25	26.77	26.16	26.43	173635
2017-01-25	26.37	26.75	25.96	26.08	179638
2017-01-26	25.95	25.97	24.56	25.55	398092
2017-01-27	25.46	25.46	25.00	25.29	552805
2017-01-30	25.18	25.46	24.68	25.23	341353
2017-01-31	25.13	25.60	24.40	24.96	545479
2017-02-01	25.01	25.23	24.29	24.75	238897
2017-02-02	24.79	24.92	24.03	24.60	522833
2017-02-03	24.83	25.10	24.31	24.94	196800
2017-02-06	25.02	25.39	24.83	25.32	195154
2017-02-07	25.45	27.13	25.45	26.69	989125
2017-02-08	26.48	26.64	26.10	26.50	442047
2017-02-09	26.32	26.70	26.04	26.41	481396
2017-02-10	26.34	26.92	26.25	26.63	364787
2017-02-13	26.62	27.00	26.42	26.96	293276
2017-02-14	26.82	26.95	26.21	26.84	388663
2017-02-15	26.74	27.05	26.50	26.87	273631
2017-02-16	26.87	27.33	26.31	26.51	282999
2017-02-17	26.52	27.31	26.36	26.94	405426
2017-02-21	27.61	28.73	27.21	28.59	470511
2017-02-22	28.77	28.83	27.99	28.11	237965
2017-02-23	28.07	28.26	27.63	28.04	214305
2017-02-24	27.78	28.25	27.70	28.17	190280
2017-02-27	28.18	28.40	27.65	28.22	249341
2017-02-28	28.24	28.24	27.67	27.70	198097
2017-03-01	27.80	28.47	27.51	28.40	267267
2017-03-02	28.51	28.51	27.92	28.00	198055
2017-03-03	27.77	28.02	27.02	27.26	243868
2017-03-06	27.00	27.23	26.41	26.69	470936
2017-03-07	26.48	26.55	25.69	25.92	803659
2017-03-08	26.11	26.17	25.04	25.30	689258
2017-03-09	31.03	31.10	28.01	28.42	4253879
2017-03-10	28.20	28.42	27.10	27.70	1367922
2017-03-13	27.89	27.89	27.10	27.16	612175
2017-03-14	27.13	27.33	25.94	25.98	854212
2017-03-15	25.97	26.79	25.75	26.24	685229
2017-03-16	26.43	26.80	26.07	26.19	399126
2017-03-17	26.25	26.59	26.02	26.31	462794
2017-03-20	26.36	26.64	26.11	26.20	313945
2017-03-21	26.04	26.54	25.81	26.07	447597
2017-03-22	26.01	26.23	25.57	25.86	449217
2017-03-23	25.75	26.38	25.75	26.16	412977
2017-03-24	26.20	26.91	26.20	26.39	324897
2017-03-27	25.94	26.36	25.75	25.85	389084
2017-03-28	25.86	26.84	25.77	26.41	466177
2017-03-29	26.53	27.36	26.29	26.63	478962
2017-03-30	26.73	27.97	26.73	27.61	1190195
2017-03-31	28.18	28.94	27.50	28.80	9349884
2017-04-03	28.84	28.90	28.00	28.25	1337836
2017-04-04	28.09	28.23	27.54	27.60	701176
2017-04-05	27.71	27.84	27.43	27.50	792837
2017-04-06	27.56	27.59	27.25	27.36	741855
2017-04-07	27.35	27.35	26.91	27.11	717532
2017-04-10	27.05	27.82	27.05	27.20	436287
2017-04-11	27.28	28.09	27.10	27.73	629173
2017-04-12	27.69	28.02	27.47	27.54	372213
2017-04-13	27.42	27.81	27.28	27.58	770599
2017-04-17	27.71	27.80	27.23	27.30	321252
2017-04-18	27.14	27.47	26.76	26.96	449067
2017-04-19	27.31	27.78	27.05	27.66	490846
2017-04-20	27.74	28.37	27.58	27.90	354961
2017-04-21	27.90	27.90	27.31	27.65	328492
2017-04-24	27.96	28.13	27.40	27.44	274709
2017-04-25	27.44	28.12	27.42	27.51	654520
2017-04-26	27.43	27.75	27.41	27.58	345604
2017-04-27	27.52	27.80	27.45	27.65	185658
2017-04-28	27.65	27.67	27.16	27.25	319577
2017-05-01	27.59	27.73	27.46	27.57	467379
2017-05-02	27.19	27.33	25.84	26.66	1776567
2017-05-03	26.71	26.90	26.60	26.79	309711
2017-05-04	26.79	27.00	26.70	26.80	283464
2017-05-05	26.75	27.01	26.64	26.85	315374
2017-05-08	26.96	27.93	26.96	27.93	720687
2017-05-09	27.85	28.80	27.85	28.73	725029
2017-05-10	29.00	29.30	28.82	29.08	1506674
2017-05-11	27.06	28.00	26.00	27.68	3128789
2017-05-12	27.46	27.49	26.93	27.03	716312
2017-05-15	27.06	27.12	25.69	25.75	1167858
2017-05-16	25.81	25.93	25.00	25.19	828892
2017-05-17	24.97	25.20	24.77	25.00	674926
2017-05-18	24.98	25.65	24.98	25.45	684280
2017-05-19	25.44	25.52	25.00	25.12	379267
2017-05-22	25.09	25.24	24.94	25.09	224710
2017-05-23	25.19	25.19	24.66	25.04	336053
2017-05-24	25.10	25.12	24.76	24.85	365848
2017-05-25	25.00	25.55	24.83	25.39	437220
2017-05-26	25.46	25.62	25.25	25.33	247415
2017-05-30	25.31	25.45	25.12	25.21	526213
2017-05-31	25.32	25.32	24.37	24.47	431565
2017-06-01	24.51	25.43	24.05	25.30	605897
2017-06-02	25.34	25.95	25.09	25.67	462476
2017-06-05	25.72	25.72	25.00	25.28	349781
2017-06-06	25.84	26.81	25.51	26.59	893193
2017-06-07	26.64	27.00	26.28	26.90	704037
2017-06-08	26.98	26.98	26.00	26.36	438737
2017-06-09	26.40	26.42	25.33	26.05	780995
2017-06-12	25.79	25.94	24.71	25.28	785779
2017-06-13	25.35	26.39	25.15	26.11	448292
2017-06-14	26.17	26.63	25.71	26.30	423049
2017-06-15	26.09	26.48	25.92	26.43	365792
2017-06-16	26.21	26.45	25.53	26.40	622856
2017-06-19	26.50	26.50	25.90	26.25	494125
2017-06-20	26.25	26.92	26.24	26.66	488536
2017-06-21	26.67	27.22	26.00	26.50	744597
2017-06-22	26.66	26.97	26.30	26.73	344744
2017-06-23	26.75	26.75	26.20	26.60	1673082
2017-06-26	26.58	26.70	26.31	26.52	534663
2017-06-27	26.61	28.50	26.50	27.90	2213281
2017-06-28	27.90	28.18	27.40	27.46	877866
2017-06-29	27.42	27.55	26.78	27.12	675296
2017-06-30	27.05	27.42	26.97	27.21	447260
2017-07-03	27.22	27.31	26.83	27.00	200410
2017-07-05	27.00	27.11	26.60	26.86	416542
2017-07-06	26.64	26.85	25.73	25.82	458545
2017-07-07	25.88	26.13	25.52	26.10	469412
2017-07-10	26.00	26.57	25.40	25.74	636518
2017-07-11	25.81	26.09	25.08	25.38	517458
2017-07-12	25.37	25.66	24.86	25.05	635592
2017-07-13	25.05	25.34	24.98	25.13	319479
2017-07-14	25.19	25.44	24.99	25.13	407370
2017-07-17	25.21	25.25	24.70	25.20	452256
2017-07-18	25.11	25.40	25.03	25.18	249774
2017-07-19	25.10	25.25	24.73	24.95	597629
2017-07-20	25.00	25.43	24.74	25.29	274306
2017-07-21	25.41	25.60	24.72	25.09	397095
2017-07-24	25.09	25.57	24.86	25.40	299962
2017-07-25	26.03	26.92	25.73	26.55	545659
2017-07-26	26.22	26.53	26.06	26.44	211784
2017-07-27	26.40	27.27	26.24	26.42	513074
2017-07-28	26.43	26.43	25.54	25.76	387564
2017-07-31	25.90	25.90	25.24	25.37	300078
2017-08-01	25.40	25.50	25.04	25.38	353785
2017-08-02	25.28	25.30	24.78	24.85	364016
2017-08-03	24.85	25.01	24.45	24.61	384061
2017-08-04	24.64	24.91	24.10	24.82	537139
2017-08-07	24.77	25.09	24.55	25.04	529421
2017-08-08	24.98	25.75	24.52	25.54	792177
2017-08-09	25.41	25.78	24.90	25.17	824415
2017-08-10	24.78	25.20	22.98	24.76	2288055
2017-08-11	24.85	25.99	24.82	25.19	942568
2017-08-14	25.56	26.00	25.22	25.50	564300
2017-08-15	25.56	25.56	25.03	25.11	660094
2017-08-16	25.19	25.38	25.00	25.03	476638
2017-08-17	25.00	25.00	23.95	23.99	630915
2017-08-18	24.00	24.10	22.50	23.01	1346984
2017-08-21	23.00	23.43	22.90	23.07	551423
2017-08-22	23.00	23.09	19.26	19.37	2564188
2017-08-23	19.51	21.03	19.15	20.99	1939210
2017-08-24	21.00	21.28	19.88	19.89	696470
2017-08-25	20.05	20.79	19.75	20.54	973391
2017-08-28	20.44	20.44	19.93	20.22	469205
2017-08-29	20.06	20.48	19.96	20.36	443921
2017-08-30	20.36	20.79	20.10	20.31	703775
2017-08-31	20.29	21.00	20.20	20.69	762439
2017-09-01	20.70	20.76	20.06	20.22	441160
2017-09-05	20.01	20.11	19.11	19.72	1111003
2017-09-06	20.24	20.73	19.73	20.39	546137
2017-09-07	20.40	20.45	19.94	20.08	465145
2017-09-08	20.01	20.35	19.69	20.26	500444
2017-09-11	20.26	20.45	19.92	20.01	545670
2017-09-12	20.09	20.38	19.72	20.15	485398
2017-09-13	20.08	20.37	19.73	19.81	743582
2017-09-14	20.41	20.50	20.01	20.34	1110555
2017-09-15	20.37	20.41	19.91	20.30	846499
2017-09-18	20.20	20.24	19.37	19.90	867712
2017-09-19	19.85	20.28	19.74	19.99	778111
2017-09-20	19.90	20.35	19.80	20.19	798303
2017-09-21	20.24	20.32	19.26	19.40	787599
2017-09-22	19.25	19.62	18.84	19.28	777642
2017-09-25	19.36	19.75	19.21	19.70	647746
2017-09-26	19.76	21.18	19.46	21.05	1820052
2017-09-27	21.27	21.41	20.27	21.15	723748
2017-09-28	21.13	22.09	20.83	22.07	551344
2017-09-29	21.93	22.59	21.85	22.55	754022
2017-10-02	22.61	22.68	21.39	21.86	851282
2017-10-03	21.95	21.95	21.44	21.84	614516
2017-10-04	21.87	21.93	21.40	21.40	335745
2017-10-05	21.23	21.77	20.90	21.66	338250
2017-10-06	21.78	21.83	21.56	21.79	333802
2017-10-09	21.69	21.91	21.02	21.19	7007119
2017-10-10	21.16	21.55	20.89	21.11	520687
2017-10-11	21.03	21.14	20.55	21.01	579289
2017-10-12	20.84	21.25	20.29	20.87	767308
2017-10-13	20.84	21.30	20.84	21.18	542889
2017-10-16	21.26	21.50	21.02	21.30	499051
2017-10-17	21.22	21.39	21.02	21.24	350832
2017-10-18	21.01	21.19	19.81	20.16	747518
2017-10-19	19.95	20.57	19.75	20.43	862114
2017-10-20	20.57	20.57	20.15	20.51	372768
2017-10-23	20.60	21.38	20.37	21.20	600397
2017-10-24	21.50	22.27	21.50	22.08	645819
2017-10-25	22.04	22.39	21.77	21.99	561483
2017-10-26	22.14	23.17	22.03	22.22	408838
2017-10-27	22.23	22.74	21.84	22.67	401378
2017-10-30	22.67	22.74	21.61	21.75	399125
2017-10-31	21.71	22.04	21.10	21.19	529907
2017-11-01	21.25	21.48	20.53	20.83	641742
2017-11-02	20.76	20.96	20.51	20.85	304592
2017-11-03	20.84	21.03	20.60	20.62	272188
2017-11-06	20.55	20.95	20.22	20.22	468578
2017-11-07	20.11	20.71	20.03	20.63	630197
2017-11-08	20.10	20.47	18.52	19.20	1765509
2017-11-09	18.89	20.54	18.52	18.91	1506399
2017-11-10	19.02	19.50	18.98	19.05	649419
2017-11-13	19.05	19.71	18.90	19.61	885029
2017-11-14	19.73	19.73	18.97	19.14	418194
2017-11-15	18.95	19.38	18.83	19.23	420366
2017-11-16	19.28	19.81	19.05	19.57	366553
2017-11-17	19.42	20.15	19.42	20.08	313824
2017-11-20	20.21	20.57	20.11	20.34	310955
2017-11-21	20.39	20.74	20.14	20.32	670190
2017-11-22	20.28	20.75	20.26	20.66	157499
2017-11-24	20.84	20.95	20.49	20.55	68042
2017-11-27	20.60	20.90	20.39	20.78	186087
2017-11-28	20.75	22.00	20.75	21.50	358639
2017-11-29	21.50	21.77	21.24	21.61	178213
2017-11-30	21.88	22.70	21.54	22.16	330132
2017-12-01	21.98	22.45	21.25	21.74	355616
2017-12-04	21.94	23.85	21.89	23.52	621632
2017-12-05	23.47	23.75	23.07	23.53	298552
2017-12-06	23.50	23.67	22.35	21.14	364311
2017-12-07	22.25	22.55	21.05	21.14	516028
2017-12-08	21.23	22.29	21.20	21.83	291944
2017-12-11	21.76	22.30	21.63	21.74	168059
2017-12-12	20.95	21.69	20.76	20.91	410243
2017-12-13	20.82	21.59	20.82	21.50	329938
2017-12-14	21.59	22.28	21.42	22.13	331682
2017-12-15	21.11	22.59	21.11	22.47	487329
2017-12-18	22.40	23.26	22.40	22.98	292479
2017-12-19	22.78	23.21	22.71	22.95	310397
2017-12-20	23.00	23.11	22.75	23.03	270116
2017-12-21	22.93	23.07	22.43	22.75	427031
2017-12-22	22.71	22.94	22.28	22.40	171291
2017-12-26	22.40	23.00	22.13	22.95	181463
2017-12-27	22.66	23.33	22.04	22.14	260775
2017-12-28	22.21	22.82	21.92	22.63	194703
2017-12-29	22.47	22.90	22.25	22.31	226365
2018-01-02	22.47	23.07	22.33	22.42	232412
2018-01-03	22.38	22.63	21.62	21.71	200683
2018-01-04	21.64	21.90	21.37	21.37	271103
2018-01-05	21.26	22.06	21.10	21.78	568802
2018-01-08	21.76	22.10	21.37	22.02	367329
2018-01-09	20.50	21.09	18.82	19.51	4010908
2018-01-10	19.14	19.25	18.86	19.17	1068355
2018-01-11	18.99	19.73	18.83	19.72	1147323
2018-01-12	19.52	19.70	19.00	19.26	1008233
2018-01-16	19.30	19.62	19.06	19.51	403449
2018-01-17	19.65	19.95	19.40	19.45	270239
2018-01-18	19.31	19.43	18.23	18.26	865909
2018-01-19	18.20	19.25	18.20	19.15	674019
2018-01-22	19.08	20.07	18.84	19.98	480545
2018-01-23	19.96	20.26	19.75	20.26	399828
2018-01-24	20.21	21.14	20.04	21.11	432498
2018-01-25	21.04	21.19	20.62	20.64	193250
2018-01-26	20.53	20.55	20.05	20.05	273756
2018-01-29	20.10	20.35	19.79	20.27	277377
2018-01-30	20.05	20.63	19.91	20.38	198297
2018-01-31	20.65	20.83	20.25	20.56	229358
2018-02-01	20.54	20.54	20.30	20.48	212088
2018-02-02	20.46	20.89	20.08	20.58	242879
2018-02-05	20.71	20.82	19.84	20.20	404598
2018-02-06	20.01	20.59	19.85	19.87	459763
2018-02-07	19.89	19.96	19.32	19.85	251157
2018-02-08	20.00	20.14	19.41	19.60	396230
2018-02-09	19.65	19.89	19.21	19.79	151114
2018-02-12	19.79	20.03	19.50	19.85	205184
2018-02-13	19.78	19.81	19.18	19.47	518895
2018-02-14	19.36	20.30	19.28	19.90	278496
2018-02-15	19.77	20.22	19.68	20.21	257129
2018-02-16	20.23	20.67	19.87	20.24	273625
2018-02-20	20.19	20.48	20.10	20.19	147917
2018-02-21	20.26	20.62	20.13	20.18	197684
2018-02-22	20.23	20.93	20.16	20.84	148407
2018-02-23	20.99	21.50	20.94	21.43	327213
2018-02-26	21.58	21.98	21.24	21.34	325504
2018-02-27	21.12	21.50	19.94	20.34	692636
2018-02-28	18.03	18.95	17.76	18.44	2365467
2018-03-01	18.46	18.72	18.18	18.43	679555
2018-03-02	18.40	18.47	17.90	18.20	726038
2018-03-05	18.39	18.59	18.15	18.46	344483
2018-03-06	18.46	18.47	17.77	18.40	499032
2018-03-07	18.45	18.72	18.24	18.68	465439
2018-03-08	18.74	19.75	18.70	19.75	685319
2018-03-09	19.80	20.02	19.48	19.92	265441
2018-03-12	19.97	20.51	19.76	20.50	374467
2018-03-13	20.45	20.48	19.60	19.86	534175
2018-03-14	19.90	20.06	19.74	19.97	205791
2018-03-15	19.10	19.75	18.78	19.23	472011
2018-03-16	19.20	20.05	19.17	19.89	565323
2018-03-19	19.92	19.94	19.26	19.60	279423
2018-03-20	19.57	19.78	18.84	19.02	183240
2018-03-21	19.03	19.45	18.89	19.08	185137
2018-03-22	18.97	19.35	18.84	18.87	135548
2018-03-23	18.83	19.31	18.67	18.82	224287
2018-03-26	19.03	19.20	18.68	18.86	223831
2018-03-27	18.82	19.24	18.50	19.09	369920
2018-03-28	19.18	19.40	18.83	18.97	342739
2018-03-29	19.09	19.64	19.07	19.37	212919
2018-04-02	19.35	19.48	19.04	19.26	203685
2018-04-03	19.22	19.65	19.12	19.57	210388
2018-04-04	19.43	19.97	19.33	19.75	321135
2018-04-05	19.82	20.00	19.72	19.95	206299
2018-04-06	20.00	20.49	19.85	20.03	269530
2018-04-09	20.16	20.16	19.61	19.74	158357
2018-04-10	19.89	20.16	19.80	19.90	325671
2018-04-11	19.86	19.97	19.47	19.50	166926
2018-04-12	19.49	19.66	19.45	19.47	177906
2018-04-13	19.62	19.62	18.95	18.95	263304
2018-04-16	19.00	19.50	18.89	19.48	489618
2018-04-17	19.61	19.62	19.34	19.36	336744
2018-04-18	19.50	19.74	19.33	19.36	198932
2018-04-19	19.32	19.44	18.80	18.94	774146
2018-04-20	18.90	18.97	17.81	17.88	679021
2018-04-23	17.87	17.89	17.14	17.32	641526
2018-04-24	17.37	17.52	16.82	17.22	600959
2018-04-25	17.19	17.43	17.10	17.27	251201
2018-04-26	17.30	17.70	17.04	17.46	297003
2018-04-27	17.39	17.85	17.31	17.70	419539
2018-04-30	17.65	18.17	17.61	18.17	302758
2018-05-01	18.06	18.65	18.05	18.60	270541
2018-05-02	18.49	19.13	18.41	18.99	398895
2018-05-03	18.84	19.26	18.81	19.05	299385
2018-05-04	19.00	19.85	18.84	19.78	475499
2018-05-07	19.78	20.17	19.61	20.00	378911
2018-05-08	20.00	20.34	19.96	20.20	403407
2018-05-09	20.45	20.45	19.76	20.00	703751
2018-05-10	20.00	20.75	19.25	19.27	878164
2018-05-11	19.12	19.35	18.79	19.26	488380
2018-05-14	19.37	19.58	19.14	19.39	352092
2018-05-15	19.40	19.66	19.03	19.51	541738
2018-05-16	19.60	19.78	19.38	19.67	242651
2018-05-17	19.74	19.99	19.70	19.99	304989
2018-05-18	20.00	20.00	19.54	19.64	426379
2018-05-21	19.68	19.80	19.51	19.59	227976
2018-05-22	19.56	19.66	19.23	19.55	1054070
2018-05-23	19.65	19.94	19.61	19.79	211896
2018-05-24	20.19	20.22	19.56	19.71	349522
2018-05-25	19.63	19.85	19.32	19.63	175477
2018-05-29	19.43	19.43	18.36	18.42	796012
2018-05-30	18.44	19.00	18.35	18.82	658318
2018-05-31	18.76	19.00	18.30	18.85	337637
2018-06-01	18.88	18.88	18.31	18.38	210209
2018-06-04	18.59	18.76	18.35	18.66	344069
2018-06-05	18.66	18.82	18.43	18.70	459226
2018-06-06	18.70	19.39	18.70	19.24	496361
2018-06-07	19.23	19.68	19.05	19.21	460708
2018-06-08	19.15	19.56	19.15	19.33	458867
2018-06-11	19.40	19.82	19.39	19.62	311754
2018-06-12	19.48	20.19	19.25	19.90	545247
2018-06-13	20.00	20.00	19.17	19.39	377473
2018-06-14	19.41	19.55	19.12	19.50	233940
2018-06-15	19.30	20.08	19.23	19.78	668886
2018-06-18	19.76	19.82	19.47	19.57	252570
2018-06-19	19.58	19.93	18.82	19.11	567903
2018-06-20	19.18	19.31	18.73	18.95	551948
2018-06-21	19.00	19.15	18.56	18.59	357598
2018-06-22	18.72	19.10	18.45	18.57	668902
2018-06-25	18.50	18.65	17.76	17.90	563076
2018-06-26	17.64	17.79	16.77	17.00	624568
2018-06-27	17.00	17.15	16.25	16.44	764986
2018-06-28	16.44	16.63	15.80	15.99	719112
2018-06-29	16.03	16.11	15.19	15.24	1062996
2018-07-02	15.25	16.40	15.25	16.36	1197293
2018-07-03	16.33	16.62	16.09	16.49	553258
2018-07-05	16.53	16.70	15.99	16.29	564101
2018-07-06	16.29	16.72	16.20	16.69	560981
2018-07-09	16.71	16.91	16.49	16.70	520317
2018-07-10	16.54	16.82	16.49	16.61	562034
2018-07-11	16.50	16.50	16.02	16.14	720295
2018-07-12	16.18	16.18	15.91	16.07	313846
2018-07-13	16.03	16.32	15.73	15.74	314167
2018-07-16	15.75	15.96	15.33	15.46	446005
2018-07-17	15.50	15.70	15.34	15.42	392189
2018-07-18	15.25	15.42	15.05	15.33	476864
2018-07-19	15.00	15.37	14.73	15.15	562206
2018-07-20	15.15	15.40	14.79	14.92	378594
2018-07-23	14.84	14.90	14.54	14.73	341882
2018-07-24	14.72	14.73	13.69	13.93	1123940
2018-07-25	13.96	14.22	13.79	14.08	563254
2018-07-26	13.41	14.75	13.36	14.17	656887
2018-07-27	14.10	14.58	14.04	14.09	333115
2018-07-30	14.10	14.25	14.03	14.19	272765
2018-07-31	14.23	14.47	14.19	14.44	435103
2018-08-01	14.42	14.42	13.98	14.23	443485
2018-08-02	14.26	14.78	14.26	14.47	346734
2018-08-03	14.54	14.78	14.23	14.39	331932
2018-08-06	14.38	14.45	14.12	14.28	326911
2018-08-07	14.34	14.51	14.11	14.45	513661
2018-08-08	14.51	15.21	14.48	14.91	795874
2018-08-09	11.30	11.39	9.30	9.85	9200491
2018-08-10	9.78	10.87	9.55	10.18	2984148
2018-08-13	10.16	11.25	10.16	10.78	2165687
2018-08-14	10.92	11.31	10.83	11.18	1133678
2018-08-15	11.15	11.23	10.65	10.83	875170
2018-08-16	11.19	11.54	10.97	11.25	1285389
2018-08-17	11.25	11.77	11.10	11.67	815047
2018-08-20	11.75	12.42	11.69	12.11	603485
2018-08-21	12.06	12.60	11.98	12.53	823908
2018-08-22	12.53	12.53	11.79	11.96	642099
2018-08-23	12.08	12.41	11.96	12.39	711957
2018-08-24	12.44	12.80	12.41	12.62	828863
2018-08-27	12.62	12.81	12.60	12.66	642305
2018-08-28	12.54	13.25	12.42	13.24	685423
2018-08-29	13.27	13.35	12.95	13.30	489021
2018-08-30	13.24	13.65	13.06	13.55	800931
2018-08-31	13.58	13.96	13.46	13.89	813143
2018-09-04	13.88	14.14	13.72	13.78	686646
2018-09-05	13.81	13.93	13.48	13.57	604908
2018-09-06	13.57	13.57	13.05	13.24	976317
2018-09-07	13.25	13.61	13.04	13.54	524030
2018-09-10	13.61	13.63	13.28	13.36	471683
2018-09-11	13.41	13.48	13.19	13.40	429828
2018-09-12	13.74	14.04	13.13	13.44	1000939
2018-09-13	13.41	13.50	13.10	13.16	333775
2018-09-14	13.00	13.36	12.78	13.11	269884
2018-09-17	13.40	13.51	13.04	13.42	621416
2018-09-18	13.45	13.75	12.90	13.29	821997
2018-09-19	13.25	13.77	13.24	13.62	416527
2018-09-20	13.64	13.77	13.36	13.61	318648
2018-09-21	13.58	13.78	13.14	13.46	642061
2018-09-24	13.22	13.67	12.95	12.99	396725
2018-09-25	13.09	13.19	12.82	13.12	350668
2018-09-26	13.14	13.18	12.81	12.89	326411
2018-09-27	12.85	13.03	12.57	12.76	361660
2018-09-28	12.75	12.91	12.55	12.73	455973
2018-10-01	12.76	13.34	12.76	12.92	451023
2018-10-02	12.90	13.23	12.80	13.04	398445
2018-10-03	13.11	13.25	12.88	13.00	312893
2018-10-04	12.93	12.93	12.33	12.38	386959
2018-10-05	12.35	12.67	12.20	12.59	482788
2018-10-08	12.54	12.88	12.44	12.77	279567
2018-10-09	12.77	12.84	12.36	12.40	408585
2018-10-10	12.40	12.53	12.13	12.15	336220
2018-10-11	12.12	12.14	11.56	11.58	315464
2018-10-12	11.69	11.69	11.28	11.51	532285
2018-10-15	11.50	11.65	11.34	11.48	306076
2018-10-16	11.26	11.47	10.11	10.85	950105
2018-10-17	10.66	10.94	10.44	10.94	419049
2018-10-18	10.90	10.92	10.36	10.48	418519
2018-10-19	10.49	10.82	10.37	10.40	310021
2018-10-22	10.40	10.91	10.37	10.87	353752
2018-10-23	10.73	10.76	10.42	10.67	424961
2018-10-24	10.62	10.79	10.37	10.40	379817
2018-10-25	10.42	10.88	10.41	10.73	338834
2018-10-26	10.69	10.69	10.18	10.26	336097
2018-10-29	10.33	10.53	10.12	10.24	421234
2018-10-30	10.25	10.50	10.11	10.48	358733
2018-10-31	10.55	10.87	10.44	10.61	394478
2018-11-01	10.68	10.84	10.45	10.81	288725
2018-11-02	10.83	11.08	10.76	10.87	253698
2018-11-05	10.88	11.16	10.72	11.10	766196
2018-11-06	13.25	13.35	12.32	13.23	4716861
2018-11-07	13.34	13.99	13.13	13.44	1532807
2018-11-08	13.39	13.43	12.96	13.22	467055
2018-11-09	13.10	13.17	12.62	13.01	544204
2018-11-12	13.00	13.09	12.72	12.76	296286
2018-11-13	12.85	13.24	12.52	12.98	466995
2018-11-14	13.09	13.25	12.69	12.89	505815
2018-11-15	12.87	13.25	12.71	13.20	386678
2018-11-16	13.00	13.12	12.87	13.00	295775
2018-11-19	13.01	13.10	12.18	12.24	728769
2018-11-20	12.08	12.61	11.92	12.19	485089
2018-11-21	12.27	12.55	12.13	12.45	269892
2018-11-23	12.32	12.48	11.96	12.01	227211
2018-11-26	12.11	12.58	12.06	12.28	669287
2018-11-27	12.22	12.25	11.97	12.14	398041
2018-11-28	12.12	12.80	12.10	12.63	1072074
2018-11-29	12.60	12.75	12.39	12.49	434794
2018-11-30	12.43	12.85	12.39	12.76	537888
2018-12-03	12.89	12.90	12.22	12.48	417810
2018-12-04	12.52	12.52	11.61	11.63	355799
2018-12-06	11.44	11.48	10.71	11.21	629091
2018-12-07	11.10	11.43	11.00	11.12	451616
2018-12-10	11.10	11.24	10.62	10.96	461529
2018-12-11	11.12	11.15	10.81	10.87	353793
2018-12-12	10.90	11.21	10.90	10.97	409712
2018-12-13	10.90	11.01	10.53	10.67	296174
2018-12-14	10.49	10.50	9.89	9.90	458126
2018-12-17	9.91	10.18	9.53	9.60	709009
2018-12-18	9.63	10.01	9.48	9.55	388367
2018-12-19	9.55	9.75	9.29	9.40	529611
2018-12-20	9.32	9.40	8.36	8.47	774248
2018-12-21	8.51	8.75	8.07	8.31	882415
2018-12-24	8.26	8.31	7.71	7.85	651673
2018-12-26	7.95	8.38	7.70	8.37	471023
2018-12-27	8.21	8.56	8.07	8.52	334115
2018-12-28	8.58	8.80	8.43	8.73	384518
2018-12-31	8.66	8.75	8.34	8.66	555483
2019-01-02	8.53	9.33	8.42	9.17	410293
2019-01-03	9.15	9.20	8.87	9.01	270984
2019-01-04	9.15	9.53	9.13	9.34	322199
2019-01-07	9.32	9.89	9.30	9.69	323435
2019-01-08	9.75	10.02	9.60	9.97	239490
2019-01-09	9.81	10.04	9.52	9.83	1002164
2019-01-10	8.67	8.78	7.50	8.20	1741848
2019-01-11	8.26	8.29	7.91	8.21	457836
2019-01-14	8.24	8.49	8.03	8.31	486120
2019-01-15	8.32	8.55	8.19	8.30	350602
2019-01-16	8.31	8.38	7.94	8.12	632276
2019-01-17	8.05	8.35	8.05	8.27	306889
2019-01-18	8.25	8.61	8.25	8.36	230725
2019-01-22	8.35	8.45	8.10	8.15	237001
2019-01-23	8.24	8.34	8.06	8.26	406607
2019-01-24	8.28	8.45	8.08	8.24	168212
2019-01-25	8.50	8.67	8.36	8.44	188921
2019-01-28	8.31	8.60	8.22	8.53	195562
2019-01-29	8.60	8.62	8.41	8.44	119836
2019-01-30	8.52	8.59	8.30	8.45	140694
2019-01-31	8.43	8.71	8.31	8.40	517103
2019-02-01	8.40	8.49	8.22	8.43	343176
2019-02-04	8.46	8.60	8.37	8.44	172396
2019-02-05	8.58	9.11	8.55	8.60	947989
2019-02-06	8.46	8.71	8.41	8.59	536578
2019-02-07	8.53	9.02	8.49	8.61	568831
2019-02-08	8.65	9.28	8.63	9.24	253214
2019-02-11	9.24	9.46	9.24	9.34	392043
2019-02-12	9.53	9.70	9.29	9.41	400350
2019-02-13	9.48	9.89	9.48	9.50	895155
2019-02-14	9.38	9.58	9.31	9.43	205138
2019-02-15	9.49	9.63	9.33	9.38	301770
2019-02-19	9.35	9.49	8.82	9.41	623302
2019-02-20	9.43	9.66	9.42	9.56	264247
2019-02-21	9.58	9.78	9.43	9.56	321684
2019-02-22	9.60	9.85	9.49	9.85	443198
2019-02-25	9.92	9.98	9.32	9.45	587854
2019-02-26	9.49	9.86	9.36	9.48	512980
2019-02-27	7.20	7.99	6.71	7.30	3814213
2019-02-28	7.37	8.05	7.37	7.95	1271411
2019-03-01	8.00	8.69	7.93	7.95	1676176
2019-03-04	8.11	8.50	7.93	7.95	1348718
2019-03-05	7.92	8.24	7.91	8.06	1623407
2019-03-06	8.01	8.36	7.95	7.98	1315388
2019-03-07	8.06	8.16	7.79	7.79	550823
2019-03-08	7.76	8.01	7.55	8.00	584144
2019-03-11	8.00	8.18	7.87	8.09	1503511
2019-03-12	8.01	8.18	8.00	8.01	784621
2019-03-13	8.02	8.62	8.02	8.57	623667
2019-03-14	8.57	8.66	8.33	8.51	409601
2019-03-15	8.61	9.25	8.59	9.24	892359
2019-03-18	9.32	9.45	9.10	9.33	448167
2019-03-19	9.36	9.45	9.12	9.22	498993
2019-03-20	9.26	10.12	9.20	9.85	882066
2019-03-21	9.85	9.91	9.65	9.88	524754
2019-03-22	9.98	10.34	9.91	10.11	638801
2019-03-25	10.02	10.32	9.91	10.14	530850
2019-03-26	10.10	10.33	10.06	10.27	383959
2019-03-27	10.19	10.57	10.11	10.49	431442
2019-03-28	10.49	10.76	10.37	10.69	969371
2019-03-29	10.73	10.73	10.39	10.60	749440
2019-04-01	10.64	10.85	10.52	10.79	666740
2019-04-02	10.85	10.85	10.28	10.45	855809
2019-04-03	11.75	11.99	11.02	11.28	1868738
2019-04-04	11.32	11.73	11.17	11.53	718390
2019-04-05	11.55	12.06	11.47	11.87	1441237
2019-04-08	12.20	12.21	11.69	11.89	716998
2019-04-09	11.89	12.18	11.66	11.85	1498566
2019-04-10	11.86	11.89	11.58	11.59	783497
2019-04-11	11.64	11.65	11.15	11.55	1061850
2019-04-12	11.64	11.83	11.47	11.68	417306
2019-04-15	11.64	11.79	11.45	11.55	265022
2019-04-16	12.16	12.40	11.81	12.11	1004245
2019-04-17	12.18	12.71	12.05	12.51	797525
2019-04-18	12.62	13.13	12.56	12.96	1268680
2019-04-22	12.80	12.90	11.84	12.22	1058341
2019-04-23	12.23	12.27	12.07	12.20	655820
2019-04-24	12.15	12.36	12.01	12.04	812062
2019-04-25	12.13	12.35	11.80	12.03	609244
2019-04-26	11.88	12.86	11.75	12.69	1290833
2019-04-29	12.69	12.92	12.61	12.65	1153002
2019-04-30	12.70	13.00	12.52	12.79	1010137
2019-05-01	12.83	13.02	12.76	12.83	698428
2019-05-02	12.90	12.98	12.49	12.81	599861
2019-05-03	12.97	13.39	12.88	13.19	1067969
2019-05-06	12.84	13.08	12.68	12.96	725404
2019-05-07	12.76	13.15	12.15	12.24	975017
2019-05-08	12.19	12.53	12.08	12.37	1176213
2019-05-09	10.16	11.70	10.00	11.47	1928880
2019-05-10	11.38	11.97	11.24	11.38	950837
2019-05-13	11.18	11.86	10.95	11.76	1111926
2019-05-14	11.68	11.99	11.48	11.75	880811
2019-05-15	11.65	12.16	11.65	12.14	513583
2019-05-16	12.17	12.32	12.05	12.14	1015356
2019-05-17	12.05	12.37	11.97	11.97	350501
2019-05-20	11.86	11.99	11.79	11.81	286202
2019-05-21	11.92	12.18	11.92	12.15	337299
2019-05-22	12.09	12.16	11.71	11.71	249508
2019-05-23	11.63	11.71	11.34	11.56	479775
2019-05-24	11.62	11.71	11.40	11.46	274928
2019-05-28	11.50	11.78	11.49	11.56	630961
2019-05-29	10.84	10.90	10.40	10.52	1230291
2019-05-30	10.58	10.83	10.51	10.70	711809
2019-05-31	10.59	10.59	10.09	10.19	1045084
2019-06-03	10.16	10.69	10.16	10.54	545674
2019-06-04	10.73	10.99	10.71	10.99	479921
2019-06-05	11.53	11.53	10.99	11.25	615469
2019-06-06	11.18	11.86	11.18	11.84	704373
2019-06-07	11.86	12.05	11.68	11.91	679237
2019-06-10	11.92	12.40	11.92	12.33	596025
2019-06-11	12.49	12.72	12.40	12.55	528009
2019-06-12	12.55	12.74	12.03	12.12	383413
2019-06-13	12.16	12.51	12.08	12.44	487482
2019-06-14	12.43	12.45	12.09	12.24	238397
2019-06-17	12.24	12.43	12.04	12.42	369541
2019-06-18	12.39	12.94	12.39	12.56	432389
2019-06-19	12.53	12.81	12.32	12.75	593003
2019-06-20	12.94	13.16	12.77	13.16	477137
2019-06-21	13.05	13.29	12.98	13.07	528045
2019-06-24	13.10	13.40	13.01	13.11	562562
2019-06-25	13.11	14.02	13.02	13.89	772829
2019-06-26	13.85	14.10	13.65	13.81	844401
2019-06-27	13.89	14.39	13.73	14.21	824251
2019-06-28	14.25	14.44	13.95	14.10	1737793
2019-07-01	14.27	14.63	13.81	14.25	563042
2019-07-02	14.24	14.80	14.16	14.39	913182
2019-07-03	14.46	14.47	14.15	14.29	327869
2019-07-05	14.21	14.29	13.92	14.16	372371
2019-07-08	14.15	14.27	13.74	14.22	599394
2019-07-09	14.36	15.62	14.25	15.46	2660147
2019-07-10	15.80	16.98	15.70	16.95	1909541
2019-07-11	16.95	16.96	16.09	16.40	1061867
2019-07-12	16.56	16.75	16.37	16.44	639263
2019-07-15	16.61	16.93	16.45	16.62	511559
2019-07-16	16.67	16.88	16.63	16.80	333992
2019-07-17	16.79	17.27	16.79	16.90	635104
2019-07-18	16.84	16.89	16.52	16.84	574541
2019-07-19	16.83	17.01	16.62	16.67	386781
2019-07-22	16.70	16.73	16.41	16.42	404791
2019-07-23	16.52	16.61	16.14	16.14	680005
2019-07-24	16.10	16.75	16.10	16.73	553853
2019-07-25	16.68	17.02	16.67	16.83	529613
2019-07-26	17.00	17.04	16.69	16.90	501178
2019-07-29	16.98	17.30	16.87	17.09	523730
2019-07-30	17.13	17.35	16.90	17.25	344111
2019-07-31	17.18	17.29	16.47	16.59	417836
2019-08-01	16.73	16.89	15.95	16.00	626676
2019-08-02	15.95	16.12	15.77	16.02	658389
2019-08-05	15.90	16.16	15.40	15.84	641921
2019-08-06	15.99	16.69	15.84	16.67	534572
2019-08-07	16.42	16.77	16.12	16.55	508607
2019-08-08	17.40	18.61	17.19	17.31	2060122
2019-08-09	17.41	17.67	16.87	17.24	638327
2019-08-12	16.98	17.16	16.50	16.65	627172
2019-08-13	16.63	17.24	16.51	16.80	464215
2019-08-14	16.71	16.71	16.33	16.41	442124
2019-08-15	16.47	16.67	16.26	16.41	306132
2019-08-16	16.54	16.64	16.17	16.43	599336
2019-08-19	16.62	18.02	16.50	17.85	1159034
2019-08-20	17.81	17.81	16.74	17.71	954412
2019-08-21	17.72	18.18	17.69	17.98	563756
2019-08-22	18.20	19.08	18.13	18.24	880697
2019-08-23	18.10	18.34	17.39	17.48	383915
2019-08-26	17.64	18.08	17.44	17.80	722369
2019-08-27	17.84	17.98	17.32	17.46	351753
2019-08-28	17.41	17.90	17.38	17.57	949732
2019-08-29	17.64	17.80	16.33	16.75	2244915
2019-08-30	16.73	16.73	15.97	16.32	1556812
2019-09-03	16.30	16.80	16.19	16.66	995125
2019-09-04	16.70	17.28	16.70	17.06	779828
2019-09-05	17.21	17.51	16.92	17.31	440860
2019-09-06	17.29	18.01	17.26	17.52	594869
2019-09-09	17.42	17.48	16.68	16.82	559491
2019-09-10	16.60	16.70	15.81	15.98	671857
2019-09-11	15.97	16.07	15.82	15.93	511551
2019-09-12	15.94	16.30	15.91	16.02	284927
2019-09-13	15.99	16.19	15.69	15.74	284189
2019-09-16	15.54	15.88	15.52	15.72	475671
2019-09-17	15.52	16.27	15.52	16.18	687706
2019-09-18	16.30	16.64	15.94	16.47	1430595
2019-09-19	16.50	17.08	16.50	17.05	784939
2019-09-20	17.34	17.95	17.23	17.65	1232332
2019-09-23	17.36	18.62	17.22	18.40	1151988
2019-09-24	18.48	18.72	18.04	18.18	659696
2019-09-25	18.11	18.49	17.61	18.27	1112786
2019-09-26	18.27	18.61	17.95	17.97	587396
2019-09-27	18.04	18.04	17.38	17.51	454953
2019-09-30	17.55	17.75	17.42	17.51	840382
2019-10-01	17.45	17.96	17.26	17.46	900199
2019-10-02	17.39	17.57	16.65	16.88	394257
2019-10-03	16.84	17.52	16.84	17.50	460469
2019-10-04	17.50	18.15	17.41	18.05	397058
2019-10-07	18.15	18.28	17.92	18.13	326410
2019-10-08	17.95	17.95	17.38	17.59	359848
2019-10-09	17.80	17.81	17.44	17.53	282074
2019-10-10	17.56	17.67	16.85	17.06	496475
2019-10-11	17.12	17.48	16.98	17.14	291679
2019-10-14	17.37	17.88	17.31	17.59	249972
2019-10-15	17.67	17.87	17.25	17.52	236341
2019-10-16	17.49	17.78	17.32	17.70	386854
2019-10-17	17.92	18.07	17.73	18.03	430042
2019-10-18	17.97	18.02	17.50	17.67	275392
2019-10-21	17.74	17.90	17.34	17.37	316592
2019-10-22	17.42	17.62	16.85	16.90	305941
2019-10-23	16.90	17.06	16.51	16.68	246837
2019-10-24	16.72	16.89	16.56	16.58	259304
2019-10-25	16.52	17.04	16.34	16.81	411440
2019-10-28	16.89	17.63	16.89	17.36	473345
2019-10-29	17.50	17.87	17.25	17.77	670993
2019-10-30	17.78	17.84	17.51	17.54	593728
2019-10-31	17.34	17.39	16.74	16.80	566978
2019-11-01	16.88	17.41	16.88	17.40	340657
2019-11-04	17.45	18.15	17.45	17.84	475392
2019-11-05	17.89	18.22	17.28	17.37	297751
2019-11-06	17.46	17.97	17.45	17.89	488021
2019-11-07	19.75	19.96	16.87	17.29	2102708
2019-11-08	17.20	17.63	16.90	17.12	515403
2019-11-11	17.15	17.15	16.44	16.80	554612
2019-11-12	16.87	18.48	16.78	18.44	1390032
2019-11-13	17.61	17.75	16.92	17.09	1254791
2019-11-14	17.15	17.73	16.25	16.39	949678
2019-11-15	16.52	16.90	16.08	16.38	682481
2019-11-18	16.42	17.00	16.42	16.79	1110569
2019-11-19	17.14	17.74	17.07	17.26	928637
2019-11-20	17.14	17.41	16.92	17.14	566447
2019-11-21	17.10	17.29	16.71	16.85	255353
2019-11-22	16.98	17.10	16.65	16.74	315296
2019-11-25	16.67	16.93	16.43	16.47	1133129
2019-11-26	16.51	16.70	16.22	16.42	479649
2019-11-27	16.44	16.55	16.28	16.39	563714
2019-11-29	16.40	16.81	16.24	16.57	343004
2019-12-02	16.60	16.66	16.21	16.38	443607
2019-12-03	15.99	16.00	15.01	15.56	3058346
2019-12-04	15.72	15.86	15.39	15.58	603795
2019-12-05	15.60	15.77	14.79	14.91	1181986
2019-12-06	15.13	15.38	15.09	15.26	1151289
2019-12-09	15.26	15.37	15.00	15.16	384571
2019-12-10	15.17	15.21	14.80	14.84	549523
2019-12-11	14.83	14.92	14.57	14.69	443839
2019-12-12	14.65	15.03	14.59	14.75	507369
2019-12-13	14.75	15.11	14.63	14.84	1025416
2019-12-16	15.61	16.07	15.37	15.50	1494804
2019-12-17	15.49	15.83	15.21	15.75	719290
2019-12-18	15.72	15.89	15.11	15.44	584894
2019-12-19	15.48	15.60	15.01	15.27	745047
2019-12-20	15.41	15.92	15.16	15.77	602297
2019-12-23	15.77	15.87	15.54	15.69	466160
2019-12-24	15.63	15.81	15.55	15.81	295575
2019-12-26	15.84	15.99	15.50	15.74	604635
2019-12-27	15.85	16.12	15.70	15.96	568442
2019-12-30	15.89	15.89	15.41	15.72	366599
2019-12-31	15.57	16.23	15.52	16.13	731623
2020-01-02	16.23	16.24	15.65	15.70	470367
2020-01-03	15.52	15.84	15.40	15.71	342859
2020-01-06	15.67	15.89	15.57	15.68	322058
2020-01-07	15.53	15.60	14.20	14.86	1749340
2020-01-08	14.85	15.23	14.81	15.19	718420
2020-01-09	15.29	15.60	15.01	15.46	520518
2020-01-10	15.39	15.49	15.16	15.33	280535
2020-01-13	15.25	15.90	15.12	15.39	1258043
2020-01-14	15.39	15.44	14.86	15.12	577156
2020-01-15	15.07	15.30	14.44	14.72	759497
2020-01-16	14.83	15.04	14.74	14.75	596722
2020-01-17	14.98	15.37	14.90	15.14	634914
2020-01-21	15.07	15.94	15.03	15.86	771960
2020-01-22	16.04	16.04	15.46	15.50	748900
2020-01-23	15.45	15.50	15.01	15.02	407624
2020-01-24	15.02	15.21	14.78	14.92	367649
2020-01-27	15.32	15.48	14.85	15.34	588012
2020-01-28	15.41	15.80	15.41	15.66	460616
2020-01-29	15.74	15.77	15.48	15.71	505587
2020-01-30	15.72	15.72	15.18	15.52	556673
2020-01-31	15.50	16.04	15.50	15.68	1135120
2020-02-03	15.72	16.41	15.72	16.30	584555
2020-02-04	17.25	17.50	16.81	17.13	1549597
2020-02-05	17.26	17.89	17.03	17.34	1375204
2020-02-06	19.02	19.10	18.42	18.93	2767334
2020-02-07	18.90	19.08	18.45	18.96	1118176
2020-02-10	18.95	19.04	18.66	18.96	708107
2020-02-11	18.96	18.97	18.65	18.74	1154407
2020-02-12	18.90	19.44	18.74	19.06	1266358
2020-02-13	18.87	19.92	18.60	19.84	1796898
2020-02-14	19.94	20.00	19.52	19.75	1041214
2020-02-18	19.46	19.83	19.12	19.69	552932
2020-02-19	19.72	19.92	19.41	19.52	666818
2020-02-20	19.50	19.68	18.87	19.20	1195398
2020-02-21	19.20	19.26	18.78	19.07	595256
2020-02-24	18.47	18.58	18.06	18.15	731535
2020-02-25	18.44	18.54	17.32	17.49	1461190
2020-02-26	17.64	17.96	17.15	17.21	863178
2020-02-27	16.81	16.83	16.11	16.20	1229263
2020-02-28	15.70	16.06	15.51	15.96	1126945
2020-03-02	16.10	16.60	15.81	16.51	1253923
2020-03-03	16.06	16.65	15.45	16.28	1505166
2020-03-04	16.56	17.00	16.14	16.69	1198366
2020-03-05	16.25	16.60	16.04	16.05	742776
2020-03-06	15.66	15.83	15.25	15.65	713321
2020-03-09	14.58	14.91	13.86	14.04	850943
2020-03-10	14.44	14.84	14.22	14.62	1006359
2020-03-11	14.23	14.78	13.48	13.69	886292
2020-03-12	12.73	13.17	11.89	11.99	1110480
2020-03-13	12.49	12.85	11.05	11.71	987156
2020-03-16	10.56	10.92	9.08	9.22	1388491
2020-03-17	9.39	9.60	7.86	8.50	1804417
2020-03-18	8.03	8.58	7.87	8.13	1355941
2020-03-19	8.03	8.77	7.58	8.57	1247113
2020-03-20	8.66	9.56	8.34	8.73	1106962
2020-03-23	8.72	9.45	8.30	9.26	1317803
2020-03-24	9.56	10.15	9.19	9.38	1069718
2020-03-25	9.51	10.80	9.35	10.30	1583335
2020-03-26	10.36	11.40	10.35	11.26	1278675
2020-03-27	10.86	11.07	10.12	10.33	891757
2020-03-30	10.41	10.75	9.79	9.99	1242190
2020-03-31	9.96	10.44	9.48	9.84	831934
2020-04-01	9.64	9.78	8.98	9.37	922113
2020-04-02	9.36	9.55	8.68	8.95	1479968
2020-04-03	8.80	8.96	8.02	8.40	1281162
2020-04-06	8.80	9.93	8.74	9.70	782142
2020-04-07	10.09	10.41	9.36	9.49	906304
2020-04-08	10.04	11.16	9.53	11.05	990257
2020-04-09	11.08	11.34	10.67	10.76	769780
2020-04-13	10.70	10.75	10.31	10.57	612403
2020-04-14	10.78	11.44	10.66	11.43	1023548
2020-04-15	11.07	11.13	10.56	10.62	591820
2020-04-16	10.50	10.63	9.73	9.95	630498
2020-04-17	10.25	10.59	9.92	10.39	1469312
2020-04-20	10.22	10.78	9.97	10.52	790549
2020-04-21	10.18	10.64	10.05	10.55	533694
2020-04-22	10.61	10.95	10.55	10.86	867747
2020-04-23	10.92	11.29	10.90	11.20	706810
2020-04-24	11.11	11.43	10.57	10.67	1947617
2020-04-27	10.71	11.49	10.67	11.31	966418
2020-04-28	11.49	12.80	11.49	12.50	1314167
2020-04-29	12.79	13.25	12.61	13.17	1187616
2020-04-30	13.03	13.18	12.41	13.07	902492
2020-05-01	12.64	13.12	12.35	12.50	761841
2020-05-04	12.19	12.58	12.10	12.47	364077
2020-05-05	12.68	13.09	12.54	12.70	919481
2020-05-06	12.74	12.92	12.40	12.56	446750
2020-05-07	12.72	13.03	12.70	12.99	557513
2020-05-08	13.27	13.62	13.13	13.48	448209
2020-05-11	13.43	13.68	13.17	13.55	652934
2020-05-12	13.60	14.46	13.52	13.87	1026885
2020-05-13	13.78	13.92	12.70	12.87	764976
2020-05-14	12.62	13.04	12.30	13.03	646211
2020-05-15	12.96	14.16	12.83	13.78	891886
2020-05-18	14.15	14.94	13.96	14.84	1160851
2020-05-19	14.70	14.86	13.92	13.93	737538
2020-05-20	14.24	14.70	14.10	14.22	550475
2020-05-21	14.28	14.61	14.03	14.43	924895
2020-05-22	15.87	16.99	15.36	16.86	2784375
2020-05-26	17.58	17.66	16.45	16.68	1381921
2020-05-27	16.99	17.55	16.57	17.30	1099782
2020-05-28	17.35	17.51	16.49	16.57	806543
2020-05-29	16.50	17.17	16.37	17.14	940869
2020-06-01	17.38	17.57	16.70	16.75	777502
2020-06-02	16.89	17.35	16.76	16.86	553722
2020-06-03	17.00	17.73	16.86	17.28	995085
2020-06-04	17.12	17.73	17.01	17.64	933682
2020-06-05	18.00	18.34	17.51	17.63	956094
2020-06-08	17.92	18.89	17.90	18.71	957951
2020-06-09	18.50	18.71	17.93	18.37	595847
2020-06-10	18.36	18.45	17.51	17.65	566836
2020-06-11	16.85	17.44	16.50	16.58	715166
2020-06-12	17.32	17.32	16.50	16.90	381089
2020-06-15	16.34	17.08	16.21	16.96	364558
2020-06-16	17.78	17.78	17.17	17.39	594028
2020-06-17	17.48	18.03	17.40	17.84	634471
2020-06-18	17.60	18.44	17.57	18.32	601563
2020-06-19	18.51	18.61	18.07	18.20	609451
2020-06-22	18.01	18.03	17.62	18.00	492854
2020-06-23	18.17	18.22	17.86	18.17	641166
2020-06-24	17.88	18.04	17.14	17.41	377054
2020-06-25	17.60	18.60	17.57	18.60	1381622
2020-06-26	18.48	18.68	17.84	17.88	1457918
2020-06-29	18.29	18.79	17.98	18.74	830463
2020-06-30	18.47	19.10	18.41	19.07	1350215
2020-07-01	19.06	19.21	18.06	18.09	874215
2020-07-02	18.70	19.10	18.38	18.85	1971778
2020-07-06	18.80	19.14	18.51	19.06	1736330
2020-07-07	19.07	19.91	18.90	19.74	1030493
2020-07-08	19.78	20.84	19.60	20.81	1473669
2020-07-09	20.87	20.95	19.69	19.88	1337894
2020-07-10	19.90	20.20	19.64	20.06	943513
2020-07-13	20.34	20.79	19.31	19.32	904226
2020-07-14	19.21	19.37	18.76	19.18	1034369
2020-07-15	19.80	20.02	19.38	19.46	789863
2020-07-16	19.48	19.79	19.34	19.48	666785
2020-07-17	19.63	19.71	19.09	19.46	318370
2020-07-20	19.42	19.45	18.56	18.82	643536
2020-07-21	19.10	19.24	18.75	18.79	433108
2020-07-22	18.72	19.05	18.35	18.39	606685
2020-07-23	18.31	18.59	17.84	18.05	661030
2020-07-24	18.07	18.19	17.73	17.83	628685
2020-07-27	17.90	18.03	17.37	17.58	514970
2020-07-28	17.55	18.08	17.55	17.75	790817
2020-07-29	18.00	18.47	17.82	18.13	759342
2020-07-30	17.81	18.15	17.44	17.99	478200
2020-07-31	17.91	18.02	17.48	17.86	1248810
2020-08-03	17.85	18.72	17.84	18.69	730679
2020-08-04	18.45	18.50	17.99	18.16	717344
2020-08-05	18.49	19.21	18.36	18.96	1017048
2020-08-06	20.84	21.02	19.30	20.54	2238947
2020-08-07	20.20	20.33	19.73	20.01	883037
2020-08-10	19.97	20.15	19.43	20.03	817018
2020-08-11	20.10	20.28	19.13	19.14	597938
2020-08-12	19.21	20.45	19.16	20.20	611236
2020-08-13	20.14	20.43	20.11	20.14	392368
2020-08-14	20.14	20.36	19.92	20.18	377319
2020-08-17	20.22	20.78	19.81	19.94	566440
2020-08-18	19.91	20.04	18.88	18.97	745333
2020-08-19	18.89	19.59	18.89	19.24	489770
2020-08-20	18.98	19.24	18.73	18.85	345445
2020-08-21	18.71	18.88	18.38	18.55	305781
2020-08-24	18.86	19.48	18.86	19.29	445309
2020-08-25	19.25	19.53	19.16	19.42	746147
2020-08-26	19.34	19.79	19.13	19.15	343829
2020-08-27	19.11	19.35	18.71	18.73	548088
2020-08-28	19.10	19.54	19.01	19.54	709438
2020-08-31	19.41	19.91	19.23	19.53	603660
2020-09-01	19.76	20.11	19.58	19.90	666590
2020-09-02	19.91	19.98	19.21	19.84	467869
2020-09-03	19.62	19.87	19.12	19.37	563353
2020-09-04	19.43	19.59	18.64	19.09	408614
2020-09-08	18.62	19.06	18.48	18.56	495596
2020-09-09	18.82	18.92	18.32	18.77	497823
2020-09-10	18.82	19.24	18.47	18.53	451628
2020-09-11	18.75	18.79	17.78	17.80	642157
2020-09-14	18.08	18.39	17.88	18.12	443840
2020-09-15	18.29	18.42	17.63	17.76	539602
2020-09-16	17.75	18.00	17.48	17.67	568489
2020-09-17	17.50	18.35	17.43	18.13	661246
2020-09-18	18.25	18.79	17.73	17.96	3346358
2020-09-21	17.55	18.12	17.32	18.08	730408
2020-09-22	18.27	19.13	18.22	19.12	1151469
2020-09-23	19.01	19.23	18.69	18.79	923518
2020-09-24	18.63	18.84	17.90	18.41	515778
2020-09-25	18.27	18.49	18.08	18.32	350868
2020-09-28	18.57	18.97	18.46	18.75	447834
2020-09-29	18.75	18.91	18.08	18.32	615988
2020-09-30	18.36	18.72	18.13	18.37	480046
2020-10-01	18.44	19.20	18.30	18.96	596559
2020-10-02	18.57	18.93	18.38	18.76	418799
2020-10-05	18.91	19.71	18.90	19.60	630803
2020-10-06	19.80	20.71	19.80	20.31	839151
2020-10-07	20.41	21.03	20.08	20.50	2806351
2020-10-08	20.25	21.17	20.18	21.14	763900
2020-10-09	21.38	22.09	20.97	21.64	549574
2020-10-12	21.71	22.14	21.53	21.78	438256
2020-10-13	21.55	21.85	20.88	21.53	1249256
2020-10-14	21.65	21.99	21.34	21.37	640594
2020-10-15	21.02	21.41	20.98	21.18	487224
2020-10-16	21.36	21.64	20.96	21.02	671243
2020-10-19	21.25	21.47	20.94	21.05	354711
2020-10-20	21.29	21.38	20.60	20.64	424847
2020-10-21	20.85	21.29	20.50	20.51	690476
2020-10-22	20.49	21.30	20.20	20.95	788725
2020-10-23	21.18	21.63	20.70	21.62	387432
2020-10-26	21.33	21.57	20.82	21.50	876629
2020-10-27	21.33	21.56	20.96	20.96	1266409
2020-10-28	20.44	20.53	19.97	20.30	518449
2020-10-29	20.12	20.44	19.66	20.34	430390
2020-10-30	20.25	20.44	19.85	20.27	519475
2020-11-02	20.29	21.02	20.15	20.72	1228700
2020-11-03	21.01	21.15	20.31	20.78	830961
2020-11-04	20.40	21.45	20.40	21.35	1385412
2020-11-05	18.95	20.06	18.55	19.43	2895897
2020-11-06	19.37	19.52	18.86	19.09	720044
2020-11-09	19.74	21.29	19.45	20.74	1545175
2020-11-10	20.90	21.60	20.48	20.81	851735
2020-11-11	21.00	21.00	20.54	20.95	580061
2020-11-12	20.91	21.11	20.71	21.10	274228
2020-11-13	21.21	21.48	21.21	21.35	358759
2020-11-16	21.72	22.08	21.45	21.93	393735
2020-11-17	21.94	21.94	21.45	21.66	793417
2020-11-18	21.94	22.43	21.58	21.66	927596
2020-11-19	21.70	22.31	21.63	21.99	424797
2020-11-20	22.02	22.43	21.53	21.55	609290
2020-11-23	21.79	22.19	21.55	22.06	474504
2020-11-24	22.44	22.46	21.96	22.27	495469
2020-11-25	21.94	22.03	21.56	21.83	274682
2020-11-27	21.84	21.85	21.27	21.62	168238
2020-11-30	21.63	21.94	21.29	21.74	458998
2020-12-01	22.00	22.00	21.37	21.93	484125
2020-12-02	21.73	22.62	21.49	22.49	682959
2020-12-03	22.50	22.50	22.09	22.25	415701
2020-12-04	22.43	22.63	22.21	22.36	429006
2020-12-07	22.23	22.55	22.18	22.26	333768
2020-12-08	22.23	23.06	21.89	22.59	643196
2020-12-09	22.87	23.06	21.85	22.00	427079
2020-12-10	21.90	22.13	21.55	21.74	452433
2020-12-11	21.64	21.83	21.17	21.54	305356
2020-12-14	21.75	21.87	21.05	21.17	293778
2020-12-15	21.34	21.43	21.08	21.23	329057
2020-12-16	21.49	22.13	21.30	21.60	542356
2020-12-17	21.72	22.03	21.00	22.02	694467
2020-12-18	22.06	22.87	22.03	22.60	727306
2020-12-21	22.30	22.71	22.03	22.71	704625
2020-12-22	22.70	23.07	22.49	23.00	872920
2020-12-23	23.06	23.70	22.92	23.69	504037
2020-12-24	23.58	23.61	22.91	23.34	269406
2020-12-28	23.56	23.70	23.04	23.46	351706
2020-12-29	23.37	23.59	22.78	23.21	380007
2020-12-30	23.19	23.96	23.14	23.45	440161
2020-12-31	26.18	26.19	24.74	25.19	3810076
2021-01-04	25.31	25.85	24.02	25.10	1787528
2021-01-05	25.31	25.49	24.59	25.21	1195877
2021-01-06	25.08	25.53	23.78	24.21	8651316
2021-01-07	24.02	24.40	23.47	23.74	1359758
2021-01-08	23.85	24.04	23.22	23.40	1034752
2021-01-11	23.13	23.37	22.64	23.11	807412
2021-01-12	22.98	23.20	22.55	23.04	737169
2021-01-13	23.11	23.13	22.59	22.84	474247
2021-01-14	22.91	23.95	22.80	23.74	1284385
2021-01-15	23.68	23.77	23.01	23.46	716895
2021-01-19	23.75	24.04	23.48	24.01	759061
2021-01-20	23.66	24.15	23.03	23.81	1665780
2021-01-21	23.60	23.95	23.26	23.28	717985
2021-01-22	23.18	23.23	22.17	22.72	932056
2021-01-25	22.64	22.97	22.15	22.59	815881
2021-01-26	22.75	22.97	22.39	22.66	510867
2021-01-27	22.26	22.34	21.72	21.81	806545
2021-01-28	21.86	22.28	21.62	22.01	758254
2021-01-29	21.84	22.26	21.40	21.76	936329
2021-02-01	21.74	22.93	21.15	22.53	1245218
2021-02-02	22.93	22.93	22.12	22.65	1495389
2021-02-03	22.82	23.29	22.36	22.94	1809373
2021-02-04	22.24	24.15	21.29	23.12	2079443
2021-02-05	23.57	23.60	22.48	22.82	1228321
2021-02-08	23.02	23.33	22.57	23.33	1026260
2021-02-09	23.23	23.56	22.48	23.22	668380
2021-02-10	23.41	23.41	22.42	23.06	639401
2021-02-11	23.20	23.28	22.91	23.28	433263
2021-02-12	23.26	23.67	23.11	23.64	304415
2021-02-16	23.72	24.32	23.65	24.25	488687
2021-02-17	24.14	24.84	23.95	24.84	581228
2021-02-18	24.59	25.01	24.48	24.86	401351
2021-02-19	24.99	25.29	24.72	24.75	477398
2021-02-22	24.74	25.96	24.54	25.38	871553
2021-02-23	25.24	25.59	24.88	25.38	712949
2021-02-24	25.36	26.42	25.11	26.03	755225
2021-02-25	26.13	26.47	25.10	25.22	578238
2021-02-26	25.17	26.02	24.47	25.65	1225838
2021-03-01	26.32	27.29	25.92	27.20	1128162
2021-03-02	26.31	26.83	25.78	26.14	1089705
2021-03-03	26.21	26.50	25.37	25.62	734511
2021-03-04	25.37	25.79	24.20	24.96	826600
2021-03-05	25.19	25.82	24.56	25.78	867680
2021-03-08	25.87	26.68	25.79	26.08	832499
2021-03-09	26.54	26.90	26.25	26.33	411196
2021-03-10	27.48	27.81	27.00	27.41	688477
2021-03-11	27.84	28.78	27.41	28.72	624353
2021-03-12	28.65	29.10	28.60	28.61	801359
2021-03-15	28.50	28.83	27.72	28.79	425956
2021-03-16	28.89	28.96	28.24	28.25	730743
2021-03-17	28.15	28.23	27.63	27.87	578856
2021-03-18	27.87	28.11	27.60	27.75	721890
2021-03-19	28.12	28.12	27.40	27.67	539594
2021-03-22	28.89	29.24	28.29	28.35	770534
2021-03-23	28.16	28.32	27.11	27.24	558899
2021-03-24	27.56	27.68	26.03	26.14	865742
2021-03-25	25.85	26.66	25.26	26.65	859664
2021-03-26	26.76	27.39	26.50	27.11	692581
2021-03-29	27.05	27.66	26.35	26.58	571085
2021-03-30	26.43	27.10	26.30	27.04	360720
2021-03-31	27.33	27.44	26.83	26.83	447239
2021-04-01	26.80	27.16	26.42	26.94	388082
2021-04-05	27.25	27.30	26.79	27.01	281102
2021-04-06	27.01	27.61	26.99	27.02	372404
2021-04-07	27.16	27.44	26.75	27.25	410387
2021-04-08	27.36	27.65	26.98	27.54	608932
2021-04-09	27.61	27.90	27.08	27.85	371604
2021-04-12	28.00	28.43	27.58	28.33	514537
2021-04-13	28.67	28.99	28.16	28.24	493211
2021-04-14	28.48	29.11	28.26	29.07	609482
2021-04-15	29.25	29.39	28.83	29.08	585838
2021-04-16	29.40	29.98	29.12	29.90	408889
2021-04-19	29.75	29.95	29.20	29.75	447700
2021-04-20	29.76	30.07	29.25	29.57	522084
2021-04-21	29.39	30.00	29.30	29.81	443548
2021-04-22	30.17	30.56	29.81	30.22	566799
2021-04-23	30.25	31.29	30.12	31.12	612736
2021-04-26	31.19	31.19	30.20	30.33	589467
2021-04-27	30.63	30.83	29.71	30.21	770580
2021-04-28	30.06	30.56	29.51	30.05	619556
2021-04-29	30.35	30.53	29.81	30.29	379701
2021-04-30	30.03	30.64	30.03	30.25	460418
2021-05-03	30.24	30.64	29.46	29.54	945984
2021-05-04	29.39	29.90	29.16	29.73	358714
2021-05-05	29.77	30.38	29.62	29.93	224073
2021-05-06	29.92	30.58	29.76	30.57	338099
2021-05-07	30.48	30.60	30.12	30.13	417780
2021-05-10	30.13	30.13	29.00	29.04	539940
2021-05-11	28.71	29.01	28.12	28.57	685110
2021-05-12	28.40	28.61	27.72	27.72	572632
2021-05-13	27.88	28.37	27.47	27.87	577427
2021-05-14	28.12	29.03	27.77	28.86	549345
2021-05-17	28.75	29.33	28.52	29.27	290172
2021-05-18	29.27	29.75	29.21	29.22	295467
2021-05-19	28.76	29.23	28.48	28.93	436964
2021-05-20	28.95	29.35	28.64	29.29	337944
2021-05-21	29.48	29.73	28.78	28.80	291937
2021-05-24	28.87	29.21	28.73	29.15	427286
2021-05-25	29.09	29.64	28.46	28.50	468882
2021-05-26	28.51	29.75	28.46	29.65	697882
2021-05-27	28.06	29.45	27.36	28.52	1138219
2021-05-28	28.56	28.72	27.94	28.00	704077
2021-06-01	28.13	28.31	27.26	27.57	700720
2021-06-02	26.90	27.78	26.90	27.59	804323
2021-06-03	27.57	27.76	26.91	27.33	491756
2021-06-04	27.47	27.73	27.05	27.30	270783
2021-06-07	27.37	27.59	27.16	27.52	296739
2021-06-08	27.61	28.22	27.50	27.97	464663
2021-06-09	28.15	28.39	27.91	28.10	399267
2021-06-10	28.34	28.44	27.86	27.87	265285
2021-06-11	28.02	28.65	27.90	28.47	344924
2021-06-14	28.68	28.72	28.25	28.49	321023
2021-06-15	28.63	28.77	28.39	28.60	267975
2021-06-16	28.63	28.65	28.08	28.13	318564
2021-06-17	28.19	28.19	27.21	27.84	328408
2021-06-18	27.43	27.73	27.14	27.47	390208
2021-06-21	27.69	28.05	27.50	27.91	268285
2021-06-22	27.70	27.87	27.40	27.61	408576
2021-06-23	27.39	27.85	26.81	27.62	525296
2021-06-24	27.81	28.12	27.43	28.00	307900
2021-06-25	28.11	28.16	27.91	28.00	882559
2021-06-28	28.00	28.00	27.33	27.55	893690
2021-06-29	27.70	27.94	27.50	27.60	313724
2021-06-30	27.48	27.56	27.13	27.14	573614
2021-07-01	27.31	27.31	26.77	27.16	626345
2021-07-02	27.25	27.30	26.57	26.61	399835
2021-07-06	26.62	26.62	26.01	26.30	473344
2021-07-07	26.19	26.47	25.81	25.90	339537
2021-07-08	25.48	25.97	25.15	25.88	414547
2021-07-09	26.18	26.46	26.00	26.41	299464
2021-07-12	26.44	26.44	26.01	26.13	219045
2021-07-13	25.95	26.01	25.62	25.70	296682
2021-07-14	26.29	26.61	26.02	26.29	555921
2021-07-15	26.09	26.40	25.66	25.91	347420
2021-07-16	26.16	26.25	25.41	25.49	310699
2021-07-19	25.15	25.23	24.58	24.96	567103
2021-07-20	25.16	26.23	24.96	26.04	570275
2021-07-21	26.35	26.75	26.20	26.60	402472
2021-07-22	26.44	26.52	25.93	25.98	351402
2021-07-23	26.15	26.86	25.93	26.79	349404
2021-07-26	26.90	27.11	26.52	26.55	297837
2021-07-27	26.36	26.62	26.15	26.58	309383
2021-07-28	26.66	26.98	26.29	26.70	339361
2021-07-29	26.78	27.57	26.78	27.26	389009
2021-07-30	27.25	27.85	27.07	27.61	436975
2021-08-02	27.73	28.06	27.60	27.82	707347
2021-08-03	27.93	28.64	27.54	28.61	580510
2021-08-04	28.42	28.87	27.90	28.05	718404
2021-08-05	30.75	31.23	29.61	29.83	1240418
2021-08-06	30.04	30.54	29.92	30.02	496602
2021-08-09	29.80	29.91	29.46	29.75	270939
2021-08-10	29.67	30.56	29.67	30.55	453053
2021-08-11	30.66	30.74	30.00	30.06	318676
2021-08-12	30.21	30.21	29.53	29.72	275108
2021-08-13	29.73	30.16	29.49	29.92	276241
2021-08-16	29.75	30.10	29.30	29.31	295779
2021-08-17	28.98	29.00	28.21	28.32	432898
2021-08-18	28.14	28.80	28.14	28.21	342154
2021-08-19	27.94	28.99	27.87	28.96	403450
2021-08-20	29.03	29.51	28.91	29.32	329493
2021-08-23	29.57	30.01	29.47	29.85	348815
2021-08-24	29.88	30.02	29.58	29.80	269455
2021-08-25	29.92	30.52	29.76	30.02	270827
2021-08-26	29.46	30.46	29.46	30.03	352091
2021-08-27	30.01	30.87	29.91	30.69	473227
2021-08-30	30.82	31.00	30.51	30.83	402818
2021-08-31	30.80	30.98	30.53	30.95	356238
2021-09-01	31.05	31.08	30.52	31.05	619017
2021-09-02	31.10	31.44	30.91	31.05	443732
2021-09-03	30.91	30.91	30.45	30.66	260898
2021-09-07	30.55	31.67	30.55	30.89	608342
2021-09-08	30.72	30.83	30.03	30.22	304265
2021-09-09	30.27	30.63	29.81	29.82	445513
2021-09-10	30.13	30.62	29.93	30.28	401059
2021-09-13	30.52	30.75	30.18	30.68	429739
2021-09-14	30.78	30.78	29.35	29.65	489297
2021-09-15	29.65	30.28	29.52	30.27	541733
2021-09-16	30.37	30.43	29.80	30.22	388541
2021-09-17	30.43	30.92	29.95	29.98	2377018
2021-09-20	29.14	29.63	28.45	29.05	829751
2021-09-21	29.21	29.35	28.59	28.74	462113
2021-09-22	28.77	29.19	28.71	28.96	436807
2021-09-23	29.03	29.36	28.99	29.19	533588
2021-09-24	29.02	29.42	28.70	29.19	448544
2021-09-27	29.10	30.15	29.10	29.99	789825
2021-09-28	29.99	29.99	29.18	29.63	498375
2021-09-29	29.83	30.11	29.44	30.01	434900
2021-09-30	29.90	30.04	28.90	29.05	488886
2021-10-01	29.27	29.72	28.72	29.58	369484
2021-10-04	29.65	29.65	28.83	29.10	434892
2021-10-05	29.26	30.17	29.24	29.98	420028
2021-10-06	29.50	29.88	29.40	29.82	242123
2021-10-07	30.17	30.67	30.11	30.29	244952
2021-10-08	30.35	30.35	29.54	29.64	230024
2021-10-11	29.78	29.87	29.46	29.58	192486
2021-10-12	29.58	29.71	29.17	29.18	213815
2021-10-13	29.22	29.54	28.78	29.48	260545
2021-10-14	29.80	30.00	29.44	29.60	428188
2021-10-15	30.11	30.13	29.10	29.12	472405
2021-10-18	28.94	29.46	28.59	29.45	210577
2021-10-19	29.37	29.61	29.11	29.32	204249
2021-10-20	29.37	29.93	29.28	29.48	179850
2021-10-21	29.57	29.82	29.43	29.74	190557
2021-10-22	29.72	30.67	29.70	30.58	221033
2021-10-25	30.72	31.40	30.53	31.07	375981
2021-10-26	31.38	32.13	30.97	31.79	905193
2021-10-27	31.71	31.83	30.89	31.62	580407
2021-10-28	31.81	32.64	31.81	32.51	311627
2021-10-29	32.42	32.56	31.94	32.31	358676
2021-11-01	32.52	32.96	32.36	32.77	780444
2021-11-02	32.86	33.14	32.11	32.91	496435
2021-11-03	32.81	33.38	32.70	33.18	873312
2021-11-04	30.00	32.10	29.57	30.21	1964084
2021-11-05	30.58	32.20	30.49	31.33	744617
2021-11-08	31.72	32.04	30.85	30.96	450935
2021-11-09	31.06	31.49	30.89	31.02	360334
2021-11-10	30.88	31.09	30.55	30.78	295714
2021-11-11	30.86	31.26	30.56	31.24	265420
2021-11-12	31.18	31.67	31.11	31.36	222070
2021-11-15	31.69	31.69	31.15	31.63	371833
2021-11-16	31.69	32.42	31.69	32.37	292120
2021-11-17	32.38	33.07	32.27	32.70	469678
2021-11-18	32.66	32.66	31.87	32.42	221671
2021-11-19	32.26	32.85	32.26	32.44	223615
2021-11-22	32.77	33.10	32.02	32.04	327965
2021-11-23	31.75	32.09	31.23	32.01	386123
2021-11-24	31.54	31.83	31.17	31.78	248968
2021-11-26	30.94	31.24	30.41	31.07	342342
2021-11-29	31.41	31.42	30.33	30.92	396169
2021-11-30	30.68	30.74	29.77	30.12	357866
2021-12-01	30.75	30.75	29.59	29.59	690348
2021-12-02	29.87	30.97	29.30	30.85	359428
2021-12-03	31.17	31.27	29.73	30.15	654122
2021-12-06	30.36	30.81	29.98	30.39	400056
2021-12-07	30.87	31.62	30.55	31.05	575136
2021-12-08	31.02	31.91	31.00	31.77	333479
2021-12-09	31.42	31.92	31.25	31.28	298552
2021-12-10	31.32	31.77	30.97	31.40	401958
2021-12-13	31.22	31.54	30.09	30.12	574331
2021-12-14	29.88	30.82	29.87	30.78	383672
2021-12-15	30.64	31.36	30.38	31.24	351634
2021-12-16	31.44	31.50	30.23	30.44	468931
2021-12-17	30.12	30.69	29.83	30.29	1380717
2021-12-20	29.87	30.37	29.25	30.08	642101
2021-12-21	30.18	30.94	30.13	30.76	446642
2021-12-22	30.72	31.25	30.58	31.19	292472
2021-12-23	31.33	31.75	31.07	31.62	167037
2021-12-27	31.49	32.22	31.46	32.14	279731
2021-12-28	31.88	32.22	31.74	32.04	302774
2021-12-29	32.03	32.51	31.97	32.38	217178
2021-12-30	32.29	33.30	32.29	32.62	256539
2021-12-31	32.58	33.27	32.58	33.21	215081
2022-01-03	33.26	33.63	32.69	33.17	556812
2022-01-04	33.12	33.53	32.49	32.51	260683
2022-01-05	32.33	32.49	31.49	31.57	287993
2022-01-06	31.34	31.70	31.19	31.47	231972
2022-01-07	31.39	31.89	31.06	31.07	394473
2022-01-10	30.85	30.93	29.84	30.35	879128
2022-01-11	30.39	30.73	29.97	30.42	323445
2022-01-12	30.38	30.61	30.04	30.54	349093
2022-01-13	30.70	31.17	30.11	30.16	321789
2022-01-14	29.78	30.03	29.27	29.70	295694
2022-01-18	29.27	29.32	28.01	28.10	568280
2022-01-19	28.11	28.37	27.56	27.57	267822
2022-01-20	27.73	28.37	27.27	27.33	337878
2022-01-21	27.34	27.67	26.92	27.09	422020
2022-01-24	26.58	28.04	26.15	27.96	667066
2022-01-25	27.17	27.99	26.70	27.66	752441
2022-01-26	27.95	28.56	27.18	27.42	716483
2022-01-27	27.69	28.20	27.37	27.63	452657
2022-01-28	27.60	28.14	27.04	28.11	424388
2022-01-31	28.05	29.58	28.00	29.56	516796
2022-02-01	29.44	29.95	28.86	29.78	598095
2022-02-02	29.96	30.34	29.18	29.57	740330
2022-02-03	29.95	30.65	28.02	28.52	1525712
2022-02-04	28.56	29.02	28.43	28.54	1013634
2022-02-07	28.61	28.63	28.09	28.19	414701
2022-02-08	28.24	28.57	28.01	28.41	441960
2022-02-09	28.62	29.09	28.49	28.82	614656
2022-02-10	28.19	29.00	27.66	27.84	550302
2022-02-11	27.99	28.06	26.90	27.06	498249
2022-02-14	26.97	27.23	26.59	26.93	413016
2022-02-15	27.36	27.77	27.32	27.33	397824
2022-02-16	27.33	27.67	26.88	27.51	330475
2022-02-17	27.20	27.46	26.55	26.62	402071
2022-02-18	26.60	27.12	26.37	26.64	364003
2022-02-22	26.43	26.71	25.91	26.23	498721
2022-02-23	26.56	26.77	25.79	25.80	307918
2022-02-24	25.03	26.01	24.88	25.96	582858
2022-02-25	26.03	26.59	25.79	26.59	373572
2022-02-28	26.27	26.56	26.12	26.43	332768
2022-03-01	26.21	26.21	25.46	25.82	551269
2022-03-02	25.98	26.47	25.88	26.20	411867
2022-03-03	25.46	26.10	25.28	25.81	656123
2022-03-04	25.52	25.59	24.93	25.12	420885
2022-03-07	25.11	25.13	23.04	23.05	633894
2022-03-08	22.93	23.38	22.22	22.79	882873
2022-03-09	23.46	25.00	23.46	24.68	533054
2022-03-10	23.89	24.07	23.27	23.70	482001
2022-03-11	24.00	24.10	23.53	23.62	519337
2022-03-14	23.83	23.94	23.05	23.19	528201
2022-03-15	23.51	23.95	23.35	23.93	373193
2022-03-16	24.25	25.08	24.25	25.06	381915
2022-03-17	24.80	25.43	24.80	25.23	310850
2022-03-18	25.16	26.00	24.95	25.92	471489
2022-03-21	25.80	25.89	25.05	25.36	306288
2022-03-22	25.54	26.03	25.41	25.96	285236
2022-03-23	25.57	25.73	25.17	25.31	334041
2022-03-24	25.37	25.56	25.16	25.55	194800
2022-03-25	25.63	25.83	25.15	25.34	248238
2022-03-28	25.45	25.45	24.66	25.25	489964
2022-03-29	26.06	26.54	25.56	26.46	357092
2022-03-30	26.05	26.36	25.76	25.81	281369
2022-03-31	25.65	25.93	25.43	25.83	608506
2022-04-01	26.13	26.31	25.72	26.30	515167
2022-04-04	26.34	26.59	25.94	26.31	294502
2022-04-05	26.11	26.57	25.99	26.10	296277
2022-04-06	25.88	26.05	25.51	25.91	396294
2022-04-07	26.02	26.18	25.28	25.76	418498
2022-04-08	25.67	26.24	25.25	25.89	340586
2022-04-11	25.76	26.22	25.57	25.70	275156
2022-04-12	26.07	26.66	25.39	25.53	318264
2022-04-13	25.42	26.05	25.42	25.87	245141
2022-04-14	25.96	26.40	25.58	25.60	246196
2022-04-18	25.60	25.77	25.10	25.26	212603
2022-04-19	24.93	25.90	24.80	25.71	243210
2022-04-20	26.00	26.13	25.77	25.94	250123
2022-04-21	26.33	26.42	24.83	24.84	328648
2022-04-22	24.78	24.96	23.44	23.52	547625
2022-04-25	23.39	24.41	22.78	24.38	568417
2022-04-26	24.22	24.41	23.69	23.76	364283
2022-04-27	23.59	24.03	23.41	23.71	486216
2022-04-28	24.04	24.86	23.38	24.61	512076
2022-04-29	24.29	25.14	24.17	24.33	385015
2022-05-02	24.40	24.40	23.44	24.29	354533
2022-05-03	23.99	24.39	23.51	24.01	593165
2022-05-04	23.99	24.58	23.29	24.53	312299
2022-05-05	24.07	24.36	22.81	23.30	368947
2022-05-06	23.29	23.29	22.40	22.85	325283
2022-05-09	22.57	22.98	22.42	22.51	368592
2022-05-10	22.80	22.82	21.72	22.40	454617
2022-05-11	22.44	22.90	21.97	22.02	402990
2022-05-12	22.02	22.87	21.83	22.46	382237
2022-05-13	22.74	23.99	22.74	23.72	602745
2022-05-16	23.78	23.95	23.08	23.12	414314
2022-05-17	23.62	23.93	23.17	23.70	470675
2022-05-18	23.20	23.20	21.46	21.62	712435
2022-05-19	21.28	21.84	21.19	21.40	534716
2022-05-20	21.72	21.81	20.49	21.25	674723
2022-05-23	21.58	21.75	21.10	21.69	438826
2022-05-24	21.40	21.57	20.70	21.05	834826
2022-05-25	20.93	22.24	20.89	22.15	887970
2022-05-26	22.97	24.77	22.97	24.63	1021258
2022-05-27	24.87	26.20	24.85	25.98	1199122
2022-05-31	25.87	26.92	25.58	26.62	1164090
2022-06-01	26.61	26.61	25.82	26.32	529437
2022-06-02	26.47	27.56	26.14	27.31	682724
2022-06-03	26.49	26.66	25.87	26.42	728178
2022-06-06	26.54	26.54	25.82	26.29	482874
2022-06-07	25.70	27.72	25.57	27.63	799744
2022-06-08	27.35	27.65	26.69	26.69	450958
2022-06-09	26.46	26.99	26.15	26.29	499022
2022-06-10	25.69	26.91	25.54	26.60	572155
2022-06-13	25.71	26.04	24.62	24.72	488784
2022-06-14	24.75	25.85	24.64	25.64	586344
2022-06-15	25.88	26.76	25.88	26.33	500228
2022-06-16	25.65	25.86	25.34	25.50	471849
2022-06-17	25.64	26.23	25.43	25.63	604729
2022-06-21	26.11	26.75	25.76	26.51	378493
2022-06-22	26.24	27.10	26.16	26.70	424395
2022-06-23	26.88	27.35	26.73	27.20	551931
2022-06-24	27.63	28.34	27.63	28.33	1005122
2022-06-27	28.83	29.02	28.08	29.02	787312
2022-06-28	29.16	29.57	28.57	28.61	499950
2022-06-29	28.56	28.66	27.93	28.53	388288
2022-06-30	28.48	31.19	28.33	30.68	1898510
2022-07-01	30.37	30.63	29.34	30.62	869946
2022-07-05	30.12	32.90	30.00	32.89	1096183
2022-07-06	32.88	33.44	32.09	32.20	727597
2022-07-07	32.17	32.48	31.90	31.94	562615
2022-07-08	31.78	32.10	31.46	31.60	546223
2022-07-11	31.52	31.76	31.04	31.18	449759
2022-07-12	31.31	31.83	30.84	31.19	414278
2022-07-13	30.75	31.52	30.58	31.21	353258
2022-07-14	30.84	31.18	30.55	30.82	425664
2022-07-15	31.28	31.94	31.02	31.80	549141
2022-07-18	32.00	32.52	31.60	31.84	386147
2022-07-19	32.50	32.63	31.98	32.44	397584
2022-07-20	32.26	33.32	32.04	33.32	572062
2022-07-21	33.74	34.63	33.24	34.32	788151
2022-07-22	34.30	34.30	32.16	32.92	674925
2022-07-25	33.37	33.37	32.51	33.08	482568
2022-07-26	32.77	32.77	32.08	32.34	539735
2022-07-27	32.60	33.01	32.25	32.71	627902
2022-07-28	32.90	33.31	32.31	33.19	473089
2022-07-29	32.99	33.62	32.73	33.53	528562
2022-08-01	33.56	34.34	32.94	33.89	842646
2022-08-02	34.01	34.95	33.75	34.07	518856
2022-08-03	34.11	34.57	33.68	33.87	590933
2022-08-04	36.45	36.74	34.76	36.18	1978240
2022-08-05	35.32	37.77	35.11	37.45	1064391
2022-08-08	37.65	38.17	36.85	37.23	882142
2022-08-09	37.08	37.18	36.28	36.55	831081
2022-08-10	37.28	37.34	35.87	36.48	947854
2022-08-11	36.74	37.04	36.30	36.41	665340
2022-08-12	36.03	36.77	35.88	36.70	646529
2022-08-15	36.42	37.93	36.42	37.93	828138
2022-08-16	37.68	37.99	37.38	37.68	609403
2022-08-17	37.50	37.91	37.29	37.61	428485
2022-08-18	37.36	38.45	37.32	38.42	461717
2022-08-19	38.13	38.13	37.48	37.91	450966
2022-08-22	37.45	37.84	37.20	37.50	430031
2022-08-23	37.54	37.83	37.33	37.47	366637
2022-08-24	37.52	38.52	37.45	38.10	840220
2022-08-25	38.11	38.91	37.95	38.41	526435
2022-08-26	38.48	38.79	36.75	36.98	486845
2022-08-29	36.38	37.31	36.13	36.92	377339
2022-08-30	36.99	37.93	36.68	37.90	646840
2022-08-31	37.96	38.90	37.65	38.13	924965
2022-09-01	37.95	38.49	37.18	38.44	625976
2022-09-02	38.84	39.21	38.04	38.32	658299
2022-09-06	38.45	38.73	37.23	37.99	576238
2022-09-07	38.08	39.16	37.30	39.03	641972
2022-09-08	38.69	39.50	38.45	38.95	634897
2022-09-09	38.97	39.40	38.67	38.88	558943
2022-09-12	38.85	39.29	38.71	38.98	416857
2022-09-13	38.11	38.72	37.85	38.20	449595
2022-09-14	38.48	40.50	38.04	40.48	812892
2022-09-15	40.65	40.89	39.48	40.40	594785
2022-09-16	40.10	40.10	38.95	39.37	851309
2022-09-19	39.10	39.85	39.07	39.51	520100
2022-09-20	39.22	39.69	39.03	39.52	396583
2022-09-21	40.47	41.31	39.74	39.82	868766
2022-09-22	40.11	40.11	39.05	39.41	494397
2022-09-23	38.82	39.20	37.84	38.66	792397
2022-09-26	38.51	39.76	38.30	38.75	535057
2022-09-27	39.27	39.63	37.44	37.50	777631
2022-09-28	37.68	38.55	37.24	38.28	618784
2022-09-29	37.88	37.88	37.06	37.55	381921
2022-09-30	37.34	38.70	36.77	37.62	711668
2022-10-03	38.01	38.82	37.34	38.59	628927
2022-10-04	39.31	40.09	38.96	39.68	548467
2022-10-05	39.22	39.28	37.97	39.03	459225
2022-10-06	38.87	39.43	38.68	38.70	387330
2022-10-07	38.50	38.62	38.06	38.27	440131
2022-10-10	38.13	38.20	37.31	37.49	570907
2022-10-11	39.00	40.92	38.81	39.74	1707686
2022-10-12	39.81	40.56	39.32	40.08	812988
2022-10-13	39.32	40.35	38.77	39.81	444934
2022-10-14	40.21	40.50	39.25	39.38	404172
2022-10-17	40.09	41.91	40.01	41.50	855082
2022-10-18	42.24	43.35	41.80	41.85	835161
2022-10-19	41.68	41.77	40.09	40.17	600530
2022-10-20	40.06	40.97	39.86	40.08	459171
2022-10-21	40.56	41.56	40.07	41.56	449055
2022-10-24	41.58	41.82	40.65	41.66	478102
2022-10-25	42.05	43.84	42.05	43.36	730972
2022-10-26	43.09	43.76	42.13	42.17	589232
2022-10-27	42.29	43.55	42.16	42.95	665231
2022-10-28	42.88	43.86	42.60	43.82	707193
2022-10-31	43.82	44.07	43.14	43.26	652399
2022-11-01	43.55	44.23	42.93	43.70	551545
2022-11-02	42.50	43.64	41.52	41.66	884526
2022-11-03	45.31	48.44	44.28	48.09	2709868
2022-11-04	49.21	49.99	47.24	48.64	930130
2022-11-07	48.81	50.18	48.45	50.12	839715
2022-11-08	50.26	51.15	49.71	50.49	733872
2022-11-09	50.38	50.47	49.43	49.75	528281
2022-11-10	51.22	52.02	50.66	51.57	689221
2022-11-11	51.73	52.05	49.37	49.59	839394
2022-11-14	49.65	50.99	49.02	50.17	769835
2022-11-15	51.03	52.63	50.93	51.75	618280
2022-11-16	52.43	53.36	51.60	52.92	608390
2022-11-17	52.75	53.68	52.24	52.71	749205
2022-11-18	53.55	55.43	53.00	54.91	806382
2022-11-21	55.09	55.71	54.02	54.42	663240
2022-11-22	54.68	55.04	52.80	54.30	764528
2022-11-23	54.46	55.88	54.22	54.92	415595
2022-11-25	54.75	55.70	54.52	55.51	175326
2022-11-28	55.37	56.93	55.22	55.48	536545
2022-11-29	55.29	55.49	53.54	53.68	884015
2022-11-30	53.67	55.28	53.38	54.96	840747
2022-12-01	54.88	55.90	54.51	55.40	657080
2022-12-02	55.05	55.57	54.70	55.26	734680
2022-12-05	54.57	55.05	53.68	53.93	760189
2022-12-06	54.03	55.66	53.98	54.81	820516
2022-12-07	54.58	54.95	54.10	54.50	504806
2022-12-08	54.92	55.64	54.42	55.07	550816
2022-12-09	54.64	55.02	53.78	53.82	443642
2022-12-12	53.83	54.67	52.37	54.59	570584
2022-12-13	56.10	56.62	54.75	55.81	723552
2022-12-14	55.81	56.79	55.19	56.31	461527
2022-12-15	55.41	56.09	55.14	55.50	493578
2022-12-16	54.86	55.68	54.21	54.95	774561
2022-12-19	54.99	55.16	52.88	52.97	543170
2022-12-20	52.80	53.90	52.34	53.78	608333
2022-12-21	54.43	55.13	54.16	54.64	326890
2022-12-22	54.13	55.32	53.76	55.02	374491
2022-12-23	54.85	54.93	54.20	54.48	236686
2022-12-27	54.48	55.95	54.33	55.48	393155
2022-12-28	55.38	55.66	54.75	55.59	414040
2022-12-29	56.00	56.52	55.01	55.68	550378
2022-12-30	55.32	55.46	54.57	55.30	401852
2023-01-03	56.17	56.96	54.90	55.34	614442
2023-01-04	55.06	57.00	55.06	55.97	565611
2023-01-05	55.86	56.45	55.00	55.61	815937
2023-01-06	56.04	58.76	55.90	58.05	1604405
2023-01-09	57.95	58.49	55.60	55.76	1949595
2023-01-10	55.50	55.69	51.05	51.15	2456311
2023-01-11	51.01	51.29	48.46	49.20	2353231
2023-01-12	49.24	50.62	48.10	49.99	1278365
2023-01-13	50.59	53.25	50.21	52.75	1121494
2023-01-17	52.66	54.10	52.55	53.62	687792
2023-01-18	54.11	54.70	53.00	53.64	579593
2023-01-19	53.63	54.30	52.56	52.66	482502
2023-01-20	53.14	54.18	52.63	54.17	442831
2023-01-23	54.09	54.92	53.67	54.00	738720
2023-01-24	53.43	55.47	52.87	55.15	764829
2023-01-25	54.75	56.35	54.75	56.30	461448
2023-01-26	56.86	57.93	56.65	57.91	584007
2023-01-27	57.88	58.21	56.48	56.66	492470
2023-01-30	56.75	58.14	56.69	57.08	606249
2023-01-31	57.27	58.15	56.66	57.55	558577
2023-02-01	57.39	58.58	56.50	58.51	1020410
2023-02-02	69.26	69.30	62.35	67.29	3590091
2023-02-03	67.25	71.62	67.00	69.74	1825807
2023-02-06	69.54	70.55	67.40	68.67	1007952
2023-02-07	68.45	72.20	68.45	72.03	1247947
2023-02-08	71.81	72.15	70.45	71.57	777982
2023-02-09	72.62	73.00	71.55	72.82	697502
2023-02-10	71.91	72.85	71.24	71.32	560921
2023-02-13	71.60	73.84	71.41	73.44	588382
2023-02-14	73.00	75.41	72.66	73.77	621226
2023-02-15	73.25	74.98	72.77	74.63	456397
2023-02-16	74.12	75.12	73.61	74.00	436261
2023-02-17	73.82	74.37	73.02	73.65	636364
2023-02-21	72.67	73.72	71.72	73.19	709853
2023-02-22	73.64	73.64	71.93	73.12	608079
2023-02-23	72.92	74.12	72.92	73.75	531251
2023-02-24	72.75	73.84	72.25	73.34	454402
2023-02-27	73.66	74.43	73.18	74.07	866794
2023-02-28	73.68	75.77	73.54	74.75	914127
2023-03-01	75.07	75.42	73.45	74.19	570856
2023-03-02	72.84	75.78	71.64	75.22	954497
2023-03-03	75.45	76.01	74.52	75.19	1076940
2023-03-06	74.84	74.84	71.05	72.08	1947008
2023-03-07	71.00	74.09	70.25	73.70	1569945
2023-03-08	73.70	74.39	73.31	74.01	743766
2023-03-09	74.05	74.30	70.64	71.13	1309704
2023-03-10	71.00	71.30	69.56	69.57	1143643
2023-03-13	68.36	70.35	67.59	69.58	1586562
2023-03-14	71.34	72.60	70.64	72.02	767434
2023-03-15	71.67	73.77	71.03	73.33	1034368
2023-03-16	73.11	74.44	71.94	74.32	805993
2023-03-17	73.88	74.32	72.28	72.47	1227917
2023-03-20	73.07	74.98	72.63	74.51	661006
2023-03-21	75.00	75.78	73.08	74.31	1008095
2023-03-22	74.22	74.70	73.08	73.11	508722
2023-03-23	74.63	76.18	73.87	75.19	702421
2023-03-24	75.49	79.12	75.35	78.48	1391060
2023-03-27	78.53	79.88	77.36	79.31	782914
2023-03-28	79.39	80.47	78.71	79.71	724593
2023-03-29	80.40	81.63	79.36	80.42	978063
2023-03-30	80.07	81.00	78.62	78.92	691405
2023-03-31	80.75	83.94	80.54	82.35	1399806
2023-04-03	81.84	83.72	80.95	83.29	841056
2023-04-04	83.19	83.81	81.96	82.42	508042
2023-04-05	82.16	82.16	78.89	80.38	803350
2023-04-06	80.44	81.39	79.62	81.35	447996
2023-04-10	81.28	84.42	81.01	84.03	1014140
2023-04-11	84.14	85.60	83.86	84.16	753086
2023-04-12	84.17	86.17	83.90	85.61	917375
2023-04-13	86.10	87.59	85.09	87.13	733499
2023-04-14	87.33	90.43	87.30	90.14	1076306
2023-04-17	90.05	91.53	89.73	90.74	990867
2023-04-18	91.55	94.03	91.40	92.58	944153
2023-04-19	93.01	94.69	92.37	93.03	992163
2023-04-20	93.49	96.62	93.25	95.33	1025855
2023-04-21	95.68	96.85	94.39	96.68	987625
2023-04-24	96.61	97.03	93.86	94.84	1265873
2023-04-25	94.30	94.83	92.07	92.39	1049229
2023-04-26	92.59	93.93	92.06	93.85	717637
2023-04-27	93.68	94.34	91.16	92.85	869940
2023-04-28	92.35	93.05	91.67	92.76	659735
2023-05-01	93.20	94.87	92.03	92.72	825321
2023-05-02	93.10	93.19	91.20	91.74	588080
2023-05-03	88.00	93.75	87.01	92.47	1302226
2023-05-04	92.41	92.88	88.97	89.42	863088
2023-05-05	89.50	90.00	87.47	88.39	1112432
2023-05-08	88.93	90.65	88.39	90.01	702268
2023-05-09	90.10	90.20	86.24	86.55	1033375
2023-05-10	87.05	88.99	86.53	88.47	554391
2023-05-11	88.50	90.06	87.73	89.57	540367
2023-05-12	89.80	91.64	89.62	90.29	956802
2023-05-15	90.29	92.96	90.22	91.56	835872
2023-05-16	91.10	91.21	89.02	89.07	763061
2023-05-17	88.77	90.51	86.88	90.14	768956
2023-05-18	90.33	91.63	89.80	90.61	771857
2023-05-19	90.94	91.00	89.00	89.81	665520
2023-05-22	89.62	90.09	85.65	85.95	1282210
2023-05-23	85.55	86.67	84.65	85.01	988190
2023-05-24	84.39	86.71	83.80	86.45	2039532
2023-05-25	95.70	104.31	94.53	104.15	4106908
2023-05-26	103.33	104.09	100.23	101.28	1701588
2023-05-30	102.26	107.15	102.26	104.93	1389103
2023-05-31	104.61	105.44	101.37	104.02	1276000
2023-06-01	104.71	106.83	104.40	106.54	917427
2023-06-02	103.24	106.25	102.90	105.19	1356803
2023-06-05	103.25	106.38	103.33	105.19	692152
2023-06-06	104.63	107.73	104.41	106.99	794195
2023-06-07	106.72	108.43	103.42	103.48	943373
2023-06-08	103.58	106.57	103.50	106.20	709611
2023-06-09	106.23	106.66	104.22	104.51	714881
2023-06-12	106.98	108.45	105.40	105.44	740078
2023-06-13	105.26	105.26	100.52	102.51	1308534
2023-06-14	102.13	103.91	100.24	101.93	790201
2023-06-15	102.28	105.11	102.28	105.10	731264
2023-06-16	106.81	106.92	103.01	104.08	1508073
2023-06-20	105.54	109.05	105.01	107.19	1186721
2023-06-21	107.00	113.38	106.39	111.47	1854807
2023-06-22	110.92	113.33	110.24	112.81	1356477
2023-06-23	111.94	112.44	108.43	108.45	1072407
2023-06-26	108.27	110.39	105.60	107.41	831562
2023-06-27	108.00	110.75	107.16	110.09	960650
2023-06-28	109.65	113.43	109.42	110.56	993203
2023-06-29	110.53	114.30	110.53	112.50	871308
2023-06-30	113.87	115.79	113.09	114.23	2545469
2023-07-03	114.76	114.96	112.64	113.25	340523
2023-07-05	113.64	114.95	112.62	114.37	1336748
2023-07-06	113.54	114.02	110.77	111.10	829924
2023-07-07	111.10	112.66	109.51	110.00	934733
2023-07-10	110.35	113.30	110.35	112.34	783297
2023-07-11	112.62	114.26	111.42	113.49	753948
2023-07-12	114.00	115.28	112.69	114.44	727395
2023-07-13	114.79	116.84	113.51	115.61	653352
2023-07-14	115.85	116.79	115.09	115.60	615201
2023-07-17	115.44	118.68	115.25	118.66	771759
2023-07-18	118.01	120.61	117.32	119.51	761694
2023-07-19	119.50	119.70	113.45	113.63	1268860
2023-07-20	113.04	114.55	110.55	113.72	761515
2023-07-21	114.80	116.23	110.18	111.62	906699
2023-07-24	111.62	111.62	108.01	109.36	917306
2023-07-25	109.67	115.16	109.67	114.10	1577006
2023-07-26	113.36	114.05	111.61	113.07	722551
2023-07-27	114.00	114.25	110.92	111.49	890822
2023-07-28	113.23	116.97	112.41	115.94	1205257
2023-07-31	116.00	117.56	115.01	116.72	1039056
2023-08-01	116.00	117.68	114.66	116.50	1971189
2023-08-02	134.60	137.48	132.00	133.19	4264165
2023-08-03	133.20	134.33	130.00	132.06	1545247
2023-08-04	133.07	133.56	126.32	128.15	1472701
2023-08-07	129.49	131.79	128.39	130.90	1093319
2023-08-08	130.27	131.96	129.45	131.53	726185
2023-08-09	130.81	131.30	128.88	130.96	857465
2023-08-10	131.57	134.25	130.85	133.22	1116322
2023-08-11	132.93	135.31	131.76	132.46	979372
2023-08-14	133.75	134.39	132.22	134.16	846145
2023-08-15	133.69	134.46	131.30	132.33	713044
2023-08-16	132.59	132.65	129.50	129.51	931292
2023-08-17	129.38	129.84	117.29	117.34	1964337
2023-08-18	116.13	119.37	114.30	118.04	1583366
2023-08-21	118.85	120.65	116.38	119.35	989522
2023-08-22	119.90	121.16	117.64	118.42	823574
2023-08-23	118.90	126.77	118.31	124.83	1262065
2023-08-24	125.12	125.43	119.30	119.70	837211
2023-08-25	120.38	121.42	118.16	120.68	597700
2023-08-28	120.64	125.63	120.64	122.63	706606
2023-08-29	126.13	134.93	124.00	133.63	2072434
2023-08-30	135.15	139.75	134.18	136.69	1572812
2023-08-31	136.60	139.85	135.51	138.71	915262
2023-09-01	139.10	139.67	136.00	136.97	898116
2023-09-05	136.87	138.34	134.81	136.25	910181
2023-09-06	135.94	137.08	132.94	133.78	749308
2023-09-07	132.32	138.29	132.05	137.85	946670
2023-09-08	136.54	138.12	134.95	136.04	657216
2023-09-11	137.42	138.20	134.03	135.45	584991
2023-09-12	134.07	136.23	132.72	133.83	832447
2023-09-13	133.00	134.32	130.69	131.99	810217
2023-09-14	132.40	134.10	129.78	130.18	719198
2023-09-15	130.19	130.56	121.76	125.77	2675002
2023-09-18	124.75	125.70	121.53	123.00	1030151
2023-09-19	122.29	122.49	110.73	112.48	2842655
2023-09-20	113.00	113.31	105.54	105.65	2242197
2023-09-21	104.08	106.38	100.50	106.01	3322521
2023-09-22	107.13	108.50	104.63	105.16	1883956
2023-09-25	104.16	108.59	103.44	106.80	1425626
2023-09-26	104.67	110.62	103.80	109.29	1948106
2023-09-27	110.84	112.25	108.51	110.36	1701864
2023-09-28	111.00	113.95	110.62	112.08	1263338
2023-09-29	113.46	114.08	109.36	109.83	1047434
2023-10-02	110.35	110.35	107.91	108.21	917463
2023-10-03	107.00	107.12	96.67	99.11	2732072
2023-10-04	100.01	100.24	96.35	99.48	1197069
2023-10-05	97.52	98.30	95.63	96.55	1001808
2023-10-06	100.32	102.05	98.44	99.93	1550500
2023-10-09	98.76	101.82	98.44	100.26	877778
2023-10-10	100.18	104.08	99.24	101.82	1318785
2023-10-11	102.32	105.62	102.22	105.10	1275025
2023-10-12	105.10	105.33	100.30	100.79	983350
2023-10-13	100.64	101.56	98.58	101.39	894150
2023-10-16	102.59	104.17	100.06	103.70	1056245
2023-10-17	103.40	109.45	102.60	108.72	2100175
2023-10-18	108.11	108.65	106.02	106.36	1241653
2023-10-19	107.09	107.72	103.54	104.72	991375
2023-10-20	105.04	105.04	101.11	101.88	1231921
2023-10-23	103.58	107.91	101.21	105.52	1362537
2023-10-24	106.91	112.47	106.91	110.23	1139940
2023-10-25	109.90	110.69	107.07	108.44	808704
2023-10-26	109.39	109.60	102.31	102.96	1031586
2023-10-27	102.95	104.00	101.01	102.24	958876
2023-10-30	103.04	104.40	101.01	103.15	836210
2023-10-31	101.63	101.63	88.47	92.63	4253540
2023-11-01	91.48	94.55	89.50	94.54	2703254
2023-11-02	105.58	109.00	90.34	98.01	5094130
2023-11-03	99.55	100.45	93.12	96.15	2809944
2023-11-06	97.66	102.75	95.52	101.68	1985721
2023-11-07	101.39	103.24	98.20	102.01	1548209
2023-11-08	101.56	102.79	97.63	98.14	1720507
2023-11-09	97.62	101.99	95.77	99.45	1726161
2023-11-10	98.98	99.49	92.16	95.09	2634113
2023-11-13	94.98	97.75	93.55	97.28	1140210
2023-11-14	101.00	107.53	100.04	106.21	1840157
2023-11-15	106.80	114.42	106.76	113.21	2272540
2023-11-16	110.16	113.63	108.94	111.88	1306311
2023-11-17	112.75	117.13	111.00	112.85	2331459
2023-11-20	111.87	112.32	108.30	111.13	1532586
2023-11-21	111.00	113.43	110.96	111.71	960752
2023-11-22	112.11	116.37	112.01	113.76	770973
2023-11-24	114.09	115.39	113.06	114.38	406093
2023-11-27	115.31	121.01	115.00	117.44	1542381
2023-11-28	117.07	121.27	116.59	118.19	1402585
2023-11-29	119.20	120.44	117.63	118.89	1126922
2023-11-30	119.72	121.75	117.01	118.09	1250330
2023-12-01	119.99	124.31	119.10	122.44	1400856
2023-12-04	121.80	127.33	121.80	126.59	1636222
2023-12-05	123.89	126.45	122.51	125.86	999678
2023-12-06	125.69	128.90	125.47	125.49	905357
2023-12-07	125.55	127.63	125.17	126.90	725907
2023-12-08	127.32	128.34	124.28	127.27	775998
2023-12-11	127.94	128.88	125.21	128.61	873408
2023-12-12	129.37	131.15	126.05	131.07	1262622
2023-12-13	132.01	142.10	131.98	141.79	2308480
2023-12-14	142.50	146.95	139.88	143.21	1986578
2023-12-15	143.37	144.91	140.73	144.37	1559041
2023-12-18	145.53	148.08	144.39	147.78	1032980
2023-12-19	149.00	152.62	148.71	152.53	1096569
2023-12-20	151.28	153.53	143.21	144.65	1203204
2023-12-21	147.57	149.94	143.76	145.20	858664
2023-12-22	144.95	145.38	140.08	143.84	1061756
2023-12-26	144.26	145.12	142.30	143.74	666648
2023-12-27	143.92	144.34	141.61	144.05	607193
2023-12-28	143.68	147.32	143.03	145.11	637781
2023-12-29	144.99	146.32	143.75	144.34	642779
2024-01-02	141.59	141.82	131.50	139.66	1732766
2024-01-03	138.01	138.65	131.77	132.16	996885
2024-01-04	132.10	139.00	131.55	137.27	821911
2024-01-05	135.95	142.75	135.14	138.02	1019484
2024-01-08	139.30	152.60	139.11	150.65	1654505
2024-01-09	149.25	155.90	148.51	154.68	1138240
2024-01-10	154.67	156.41	151.60	155.63	972335
2024-01-11	157.90	160.21	153.51	159.07	1120841
2024-01-12	159.66	161.06	157.47	157.61	704862
2024-01-16	157.74	164.71	156.27	163.93	1154894
2024-01-17	161.56	163.26	158.81	163.10	1000138
2024-01-18	160.52	161.57	151.24	156.38	2588920
2024-01-19	161.17	161.17	153.50	157.79	1721556
2024-01-22	153.22	154.27	143.09	153.86	11977091
2024-01-23	155.62	158.02	153.36	156.18	1009094
2024-01-24	158.64	159.00	154.55	154.87	782281
2024-01-25	157.46	159.99	154.23	156.55	926835
2024-01-26	159.55	159.55	155.83	157.14	591586
2024-01-29	157.88	159.00	152.15	158.84	1252571
2024-01-30	157.04	161.17	156.68	161.01	1197675
2024-01-31	159.73	163.57	158.35	159.53	1053250
2024-02-01	161.50	162.79	158.94	162.50	802925
2024-02-02	161.96	170.33	160.67	169.76	1093826
2024-02-05	172.59	174.32	161.04	169.74	1906905
2024-02-06	169.73	174.65	168.58	173.32	2509431
2024-02-07	171.16	172.92	160.53	164.82	4177779
2024-02-08	167.67	174.20	167.67	171.54	1911742
2024-02-09	172.75	175.74	170.66	174.52	1517622
2024-02-12	173.88	179.58	171.56	171.91	1404668
2024-02-13	165.00	172.84	163.81	167.86	1342812
2024-02-14	170.55	172.03	165.05	166.78	1199880
2024-02-15	168.00	175.54	168.00	175.26	1256670
2024-02-16	175.47	177.17	172.22	173.98	857695
2024-02-20	173.00	175.13	168.78	171.37	959343
2024-02-21	170.14	176.27	170.01	172.33	732373
2024-02-22	176.59	183.62	176.24	182.37	1163429
2024-02-23	182.00	186.96	179.50	185.94	1201916
2024-02-26	188.18	200.49	188.00	199.61	1602019
2024-02-27	200.91	204.72	197.71	202.00	1504085
2024-02-28	200.36	206.60	199.41	204.75	1271911
2024-02-29	206.00	209.97	203.59	208.53	1213651
2024-03-01	210.00	217.71	207.60	217.40	1314236
2024-03-04	219.97	221.83	205.63	208.96	1901032
2024-03-05	206.07	206.50	192.53	201.62	2488741
2024-03-06	207.44	212.90	206.54	207.01	1296159
2024-03-07	207.73	212.10	207.08	209.93	755918
2024-03-08	210.73	213.84	200.75	200.91	1480561
2024-03-11	199.06	199.30	192.68	193.98	1366244
2024-03-12	195.25	206.57	194.13	205.31	1180087
2024-03-13	204.99	209.72	203.65	206.42	827282
2024-03-14	206.91	207.81	198.24	200.29	794794
2024-03-15	198.36	201.51	194.84	199.37	1655553
2024-03-18	202.00	206.41	195.64	196.86	1178656
2024-03-19	194.50	195.24	187.13	190.67	1495658
2024-03-20	190.77	201.41	187.67	200.54	1100799
2024-03-21	203.42	209.36	196.72	207.31	1363168
2024-03-22	207.00	209.70	202.19	205.60	991485
2024-03-25	204.35	207.01	199.40	200.04	1124558
2024-03-26	202.46	206.03	197.63	197.82	864976
2024-03-27	199.55	200.05	192.92	196.25	923472
2024-03-28	197.37	200.65	193.90	196.03	957685
2024-04-01	195.99	196.36	187.05	191.97	1706092
2024-04-02	185.44	186.46	181.21	185.93	1706299
2024-04-03	174.96	179.75	163.34	163.77	4094821
2024-04-04	165.90	169.90	162.29	162.53	2345315
2024-04-05	163.34	165.33	160.61	161.38	2635659
2024-04-08	161.54	168.79	161.54	165.66	1336541
2024-04-09	168.50	170.90	165.82	170.15	1956148
2024-04-10	168.49	174.42	166.40	167.18	1658617
2024-04-11	168.30	171.60	166.14	167.22	1155665
2024-04-12	165.00	168.07	161.77	162.91	1234974
2024-04-15	165.16	167.94	162.70	163.40	1161115
2024-04-16	163.00	167.40	162.61	165.68	1146062
2024-04-17	169.75	173.65	163.60	166.26	1729614
2024-04-18	163.98	172.09	162.64	167.51	2232468
2024-04-19	165.81	165.88	154.42	156.73	2667923
2024-04-22	155.15	162.53	153.72	161.46	1560015
2024-04-23	164.48	178.13	163.10	176.99	2511379
2024-04-24	177.51	181.97	172.70	176.98	2516143
2024-04-25	173.44	178.96	169.50	176.03	2059547
2024-04-26	176.72	179.74	172.00	179.63	1512347
2024-04-29	180.37	182.73	170.68	171.86	1526093
2024-04-30	171.01	172.22	162.23	162.53	1701336
2024-05-01	161.56	162.58	154.50	158.52	1591777
2024-05-02	161.20	161.24	156.27	160.53	1153312
2024-05-03	162.98	164.90	158.79	160.12	1024844
2024-05-06	162.36	166.29	161.44	164.69	914784
2024-05-07	161.84	165.76	160.29	163.61	893610
2024-05-08	162.47	164.68	159.63	161.38	803679
2024-05-09	162.36	170.89	160.91	170.43	1221029
2024-05-10	171.45	171.51	162.26	164.09	1064640
2024-05-13	165.30	165.74	160.67	161.73	734328
2024-05-14	162.00	163.62	158.09	161.55	1082438
2024-05-15	166.49	169.77	164.33	168.32	1330692
2024-05-16	167.50	168.62	162.25	162.26	1318649
2024-05-17	163.33	164.98	157.66	158.45	1372445
2024-05-20	157.05	158.00	150.49	153.77	1873400
2024-05-21	154.31	159.12	154.11	158.97	1339139
2024-05-22	157.68	159.81	155.38	155.63	2871757
2024-05-23	172.79	191.16	169.68	184.77	7666929
2024-05-24	185.51	197.85	184.00	191.42	2549381
2024-05-28	192.80	193.64	183.61	193.24	1481303
2024-05-29	191.39	191.99	183.42	183.77	1143488
2024-05-30	183.60	187.30	181.75	182.40	1145793
2024-05-31	185.20	187.41	177.99	186.91	1432347
2024-06-03	188.01	202.58	188.01	196.45	1838996
2024-06-04	198.17	198.49	189.42	189.74	1054704
2024-06-05	189.42	189.42	181.51	184.73	1438898
2024-06-06	185.23	187.34	182.48	183.51	1021813
2024-06-07	184.69	184.69	177.09	177.63	917084
2024-06-10	174.19	182.62	173.10	182.48	950273
2024-06-11	182.43	191.00	178.42	189.58	1593353
2024-06-12	192.57	202.47	192.23	197.32	1486489
2024-06-13	199.73	202.29	195.63	200.44	932506
2024-06-14	200.38	200.57	190.50	192.63	815117
2024-06-17	191.31	198.01	189.01	195.41	692242
2024-06-18	199.91	214.61	199.12	213.73	1777476
2024-06-20	213.93	214.79	205.70	209.23	1569221
2024-06-21	208.17	209.00	203.06	205.91	1319563
2024-06-24	202.72	215.94	202.69	204.19	1336798
2024-06-25	204.26	211.54	201.28	208.76	966572
2024-06-26	206.20	213.48	203.81	204.59	1271404
2024-06-27	204.64	218.50	202.65	218.00	1425463
2024-06-28	213.60	215.99	207.18	210.72	8234759
2024-07-01	215.77	219.52	200.84	204.16	1773118
2024-07-02	202.57	206.91	200.16	204.23	904597
2024-07-03	204.64	205.35	200.16	202.02	580348
2024-07-05	201.00	204.07	197.58	200.24	894286
2024-07-08	199.00	206.38	198.63	203.08	878947
2024-07-09	203.15	210.38	202.01	206.42	1037167
2024-07-10	208.05	211.20	196.37	199.46	1106435
2024-07-11	202.58	210.85	201.03	208.92	1134344
2024-07-12	211.98	219.77	209.39	210.90	1893829
2024-07-15	210.01	210.88	193.07	194.19	2038434
2024-07-16	195.26	195.26	185.21	189.02	2046018
2024-07-17	185.29	185.52	170.55	170.70	1988390
2024-07-18	178.50	179.94	168.02	170.94	1972089
2024-07-19	171.05	177.98	170.15	177.52	1602258
2024-07-22	177.53	178.63	164.55	169.57	2618492
2024-07-23	174.76	180.66	172.42	177.43	1502789
2024-07-24	172.86	176.36	171.77	174.51	1143983
2024-07-25	174.36	174.46	165.16	170.35	1289364
2024-07-26	175.00	183.33	173.82	182.82	1520551
2024-07-29	183.78	184.91	171.37	172.57	1222258
2024-07-30	172.75	175.96	166.00	170.29	1338628
2024-07-31	175.48	176.68	168.98	172.58	949330
2024-08-01	173.25	176.72	163.62	167.62	1257069
2024-08-02	161.49	166.41	154.40	165.95	1797944
2024-08-05	154.80	175.71	152.02	175.65	2322264
2024-08-06	181.23	186.75	175.65	183.74	1584004
2024-08-07	187.16	190.38	180.26	181.75	1395211
2024-08-08	182.49	188.15	182.10	187.95	2592890
2024-08-09	167.27	169.00	155.60	160.83	7408642
2024-08-12	158.58	158.62	142.70	143.63	5162503
2024-08-13	143.63	150.09	142.00	148.64	2690712
2024-08-14	147.83	150.27	143.26	145.43	1634652
2024-08-15	151.40	157.95	150.60	155.54	2634750
2024-08-16	154.00	159.29	153.00	159.20	2168942
2024-08-19	162.00	172.25	160.00	160.09	2028974
2024-08-20	159.80	162.19	156.35	161.33	1487880
2024-08-21	163.15	170.18	162.55	170.11	1621505
2024-08-22	170.55	171.70	167.43	170.44	1230857
2024-08-23	171.30	172.49	167.47	170.95	997452
2024-08-26	162.34	162.34	152.84	156.09	3441409
2024-08-27	155.01	155.18	148.79	151.28	1810055
2024-08-28	156.24	159.22	152.05	153.32	1559627
2024-08-29	153.03	155.33	149.00	150.07	1363776
2024-08-30	151.30	151.95	146.47	149.79	1257229
2024-09-03	147.00	147.45	137.96	140.23	2592370
2024-09-04	138.37	140.43	134.70	137.32	1612732
2024-09-05	136.24	137.98	134.90	135.69	1228141
2024-09-06	136.00	136.97	122.29	122.60	4259068
2024-09-09	119.67	120.41	112.91	113.98	5486772
2024-09-10	114.61	117.66	108.38	110.46	3924924
2024-09-11	110.30	114.85	108.23	114.08	2939963
2024-09-12	113.40	116.18	110.64	114.67	2431171
2024-09-13	114.36	122.99	114.36	116.63	2785180
2024-09-16	110.00	116.72	109.35	113.19	2762670
2024-09-17	113.50	115.50	112.26	112.43	1770505
2024-09-18	112.43	118.48	112.43	114.65	2564657
2024-09-19	117.51	120.73	114.04	114.59	2445023
2024-09-20	115.72	116.21	111.30	112.91	2980453
2024-09-23	110.73	114.63	108.77	111.83	2203305
2024-09-24	113.75	115.70	110.46	111.42	2325634
2024-09-25	111.66	112.81	107.65	109.59	2842805
2024-09-26	111.81	113.35	110.25	111.37	2376200
2024-09-27	112.30	115.23	111.22	112.56	2572562
2024-09-30	114.50	116.50	108.02	109.03	3473815
2024-10-01	109.02	110.48	104.72	105.97	2888538
2024-10-02	105.51	107.03	105.08	105.62	1685826
2024-10-03	104.69	106.15	103.30	105.18	1610865
2024-10-04	107.20	108.60	105.81	105.89	1414554
2024-10-07	105.01	105.37	100.10	101.51	2865965
2024-10-08	101.51	104.08	100.69	104.01	1523134
2024-10-09	104.67	108.22	104.41	105.41	2254024
2024-10-10	104.77	107.96	103.00	107.46	1796321
2024-10-11	107.11	110.71	106.38	109.72	2010159
2024-10-14	111.25	116.59	110.50	115.43	2992862
2024-10-15	113.88	114.99	106.84	109.94	3228630
2024-10-16	109.03	109.49	105.45	107.08	2630015
2024-10-17	107.50	108.20	105.37	107.94	1758073
2024-10-18	108.40	109.58	106.86	108.20	1732376
2024-10-21	113.11	116.41	111.81	112.51	3404796
2024-10-22	110.00	111.57	104.51	106.63	2669683
2024-10-23	105.91	106.53	103.59	105.57	1515103
2024-10-24	105.92	107.80	104.65	107.20	1456573
2024-10-25	107.20	110.50	106.39	110.38	1852327
2024-10-28	111.49	113.05	109.79	110.06	1834212
2024-10-29	109.24	114.61	107.87	113.27	2521421
2024-10-30	112.14	113.88	109.01	109.22	1742360
2024-10-31	106.26	107.85	104.64	105.25	2032904
2024-11-01	105.80	108.78	103.12	103.12	2458068
2024-11-04	103.63	107.67	103.63	103.89	1861514
2024-11-05	104.01	107.55	103.30	107.13	1751937
2024-11-06	107.00	107.36	98.50	104.16	6604311
2024-11-07	110.25	125.24	109.12	116.07	9411215
2024-11-08	117.00	120.33	114.27	120.20	3876923
2024-11-11	126.26	134.56	125.72	134.15	4212512
2024-11-12	131.35	133.88	126.63	131.33	2771307
2024-11-13	132.25	132.52	122.18	122.96	2150808
2024-11-14	123.10	125.45	120.87	123.11	1319154
2024-11-15	123.75	127.55	120.81	121.33	3169480
2024-11-18	118.00	122.89	115.15	122.66	3183595
2024-11-19	120.25	122.99	117.80	121.71	2454371
2024-11-20	121.40	122.32	102.77	119.00	11724128
2024-11-21	120.51	127.07	118.10	122.47	4224752
2024-11-22	122.72	128.26	118.73	126.42	2367588
2024-11-25	130.00	135.43	128.87	129.93	3205609
2024-11-26	128.06	131.63	124.27	124.29	2050268
2024-11-27	126.27	129.75	125.61	127.15	1169590
2024-11-29	130.00	130.50	127.55	129.52	901877
2024-12-02	129.37	131.27	121.52	130.71	2413548
2024-12-03	131.09	131.58	126.63	127.41	1165238
2024-12-04	128.54	138.03	128.50	136.40	2202763
2024-12-05	135.14	136.35	131.07	131.23	1222516
2024-12-06	137.60	144.54	134.87	139.60	2656204
2024-12-09	142.88	147.33	140.35	140.46	1941954
2024-12-10	140.00	140.75	136.51	137.60	1235067
2024-12-11	139.23	139.48	135.00	138.47	1036864
2024-12-12	136.80	136.80	130.43	131.51	1536386
2024-12-13	134.44	141.20	132.90	140.63	1565608
2024-12-16	138.91	140.90	136.01	140.27	1930021
2024-12-17	138.79	139.76	134.62	134.89	1093893
2024-12-18	135.11	136.71	126.04	127.20	1334387
2024-12-19	127.01	129.36	123.49	129.09	1143212
2024-12-20	126.19	132.07	125.00	128.66	2163256
2024-12-23	129.47	131.22	127.22	128.95	732985
2024-12-24	129.55	132.38	128.61	131.91	495239
2024-12-26	130.76	132.40	129.70	130.90	589405
2024-12-27	130.52	133.30	126.74	127.76	855018
2024-12-30	125.95	129.01	124.00	127.11	926176
2024-12-31	127.72	128.80	123.81	125.55	871013
2025-01-02	126.66	127.70	122.95	122.99	1085399
2025-01-03	124.00	125.79	122.89	125.39	963177
2025-01-06	129.20	132.98	125.42	125.73	1126209
2025-01-07	128.97	133.33	126.46	127.74	1261351
2025-01-08	125.73	127.93	124.00	127.60	1396502
2025-01-10	125.00	128.99	123.89	124.89	1232470
2025-01-13	125.90	132.39	124.36	132.12	1925616
2025-01-14	133.50	136.00	131.22	131.48	995693
2025-01-15	136.31	137.19	127.07	128.41	2341471
2025-01-16	131.99	135.86	129.73	133.91	1359429
2025-01-17	135.33	136.00	126.90	126.95	1973713
2025-01-21	126.00	127.98	118.18	118.49	3645796
2025-01-22	119.16	119.16	114.81	116.69	1813009
2025-01-23	115.53	119.08	115.32	118.38	1223996
2025-01-24	119.10	120.19	110.20	110.55	2344445
2025-01-27	109.00	109.89	103.72	104.41	2628496
2025-01-28	105.14	107.95	101.50	106.16	1746289
2025-01-29	106.16	107.25	104.59	105.96	1227165
2025-01-30	107.03	108.33	105.60	107.05	1567795
2025-01-31	107.11	107.48	99.91	99.91	2937352
2025-02-03	94.74	96.98	92.20	93.44	3250869
2025-02-04	92.69	92.69	86.14	88.44	5603523
2025-02-05	89.37	89.62	85.41	87.32	3272382
2025-02-06	87.93	88.88	86.29	88.49	7251866
2025-02-07	66.30	73.63	63.50	71.13	23546499
2025-02-10	70.81	73.86	69.04	73.86	7156583
2025-02-11	73.03	77.31	71.25	76.94	4693970
2025-02-12	75.00	76.40	72.55	75.08	4009930
2025-02-13	75.88	78.29	73.83	74.95	3471173
2025-02-14	74.99	75.11	71.39	73.00	3055300
2025-02-18	73.32	75.77	71.91	72.27	3578098
2025-02-19	72.90	74.16	71.78	73.11	2163833
2025-02-20	72.95	73.23	70.99	71.11	2861292
2025-02-21	72.09	76.35	71.84	74.92	2960727
2025-02-24	76.14	76.72	72.83	75.35	2583301
2025-02-25	74.85	77.18	71.10	72.80	2541276
2025-02-26	74.14	74.62	71.15	71.76	1504356
2025-02-27	71.87	72.94	69.53	69.90	2539164
2025-02-28	69.57	70.88	68.88	70.25	2153919
2025-03-03	70.75	70.87	63.74	63.81	3061681
2025-03-04	63.16	65.55	61.90	63.93	2994797
2025-03-05	65.00	65.59	63.47	64.67	2235032
2025-03-06	63.68	66.01	63.00	64.42	1779365
2025-03-07	64.00	70.98	64.00	70.68	4074730
2025-03-10	70.15	78.00	70.00	74.04	4783303
2025-03-11	73.15	73.86	67.77	69.52	2853877
2025-03-12	69.52	69.81	65.63	68.21	2173189
2025-03-13	67.95	68.74	62.93	62.97	2370843
2025-03-14	66.13	68.52	64.31	68.18	2317058
2025-03-17	66.87	67.78	64.97	66.14	1872683
2025-03-18	65.92	65.99	62.41	63.62	2245697
2025-03-19	63.54	65.68	62.55	63.63	2136586
2025-03-20	63.47	64.21	62.40	62.41	2043846
2025-03-21	61.64	63.32	60.35	62.85	2297422
2025-03-24	64.19	65.38	63.74	64.87	1758532
2025-03-25	64.86	66.87	63.75	65.10	1998225
2025-03-26	64.77	65.70	63.34	64.44	1255869
2025-03-27	64.07	66.29	63.51	65.16	1321910
2025-03-28	64.14	67.70	63.94	64.83	2664512
2025-03-31	62.88	64.79	62.24	62.79	2238710
2025-04-01	64.41	66.13	62.94	64.25	1794437
2025-04-02	63.10	68.99	63.00	67.89	3127505
2025-04-03	62.84	62.95	54.38	55.02	6366757
2025-04-04	53.10	55.50	49.90	54.93	5022919
2025-04-07	51.10	58.70	50.26	53.88	3481748
2025-04-08	55.85	56.00	50.05	51.00	3056816
2025-04-09	51.40	57.17	50.81	55.74	6754276
2025-04-10	54.84	55.38	51.46	53.79	3281958
2025-04-11	53.00	53.66	51.01	53.61	3528606
2025-04-14	56.26	56.80	53.14	53.46	2183604
2025-04-15	53.00	54.00	51.76	52.17	1618164
2025-04-16	51.30	52.25	49.40	49.95	1992758
2025-04-17	49.75	52.69	49.54	52.65	2241845
2025-04-21	51.65	53.87	50.79	53.47	2294660
2025-04-22	53.13	55.39	52.05	55.33	2601632
2025-04-23	59.00	61.84	56.72	56.84	3018682
2025-04-24	57.10	60.99	56.50	60.66	2644643
2025-04-25	61.19	62.20	59.11	61.15	2210965
2025-04-28	60.79	62.90	60.60	61.98	2392920
2025-04-29	62.23	62.30	61.01	62.17	1041859
2025-04-30	60.74	62.11	60.23	61.87	1498099
2025-05-01	62.20	63.00	61.21	62.25	1892340
2025-05-02	63.02	68.25	63.02	68.05	2588888
2025-05-05	67.06	68.81	66.37	67.79	1721180
2025-05-06	66.32	68.15	65.83	67.69	1438323
2025-05-07	68.02	68.29	64.87	66.56	1721146
2025-05-08	67.70	69.07	66.24	67.90	3601357
2025-05-09	67.60	69.53	66.84	66.84	1564585
2025-05-12	74.50	76.30	71.76	74.07	3751543
2025-05-13	75.59	78.57	75.24	78.21	3451778
2025-05-14	78.98	79.85	76.58	77.15	2545542
2025-05-15	75.61	78.27	74.49	78.18	1478994
2025-05-16	78.75	79.60	76.81	79.30	1751605
2025-05-19	77.54	79.64	77.51	79.57	1481509
2025-05-20	79.41	81.77	78.84	81.51	1838498
2025-05-21	80.25	81.32	78.20	79.06	2373593
2025-05-22	80.50	83.22	79.52	82.78	1869062
2025-05-23	80.00	84.40	79.26	83.93	2981634
2025-05-27	86.04	92.01	84.67	91.72	4331452
2025-05-28	91.53	92.96	90.41	90.50	6225705
2025-05-29	108.87	120.81	108.58	111.84	16438228
2025-05-30	112.16	115.97	110.65	112.49	5865495
2025-06-02	112.97	115.40	109.88	113.77	3547835
2025-06-03	114.99	115.55	112.35	114.78	2291710
2025-06-04	114.28	117.85	113.68	117.24	2372624
2025-06-05	117.56	118.72	113.81	115.80	2235599
2025-06-06	119.42	119.45	116.56	117.66	1997515
2025-06-09	119.00	120.53	115.66	116.51	1667792
2025-06-10	117.25	122.25	116.60	117.96	2093794
2025-06-11	118.76	125.35	118.68	124.52	2920623
2025-06-12	123.55	129.77	123.15	128.54	2552175
2025-06-13	127.11	130.67	123.47	125.26	2221842
2025-06-16	127.48	128.23	125.29	126.21	1625516
2025-06-17	124.07	126.90	121.00	125.57	1998984
2025-06-18	125.59	126.18	121.84	122.24	2159359
2025-06-20	122.32	122.78	116.87	119.85	2451413

Explore More About ELF

Coins representing dividend payouts and trends

ELF Dividend History

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

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

ELF Stock Split History

Discover e.l.f. Beauty Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ELF Historical Prices

Explore e.l.f. Beauty Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics