ENIC Historical Prices

Summary

Key Stock Metrics

2.51

(September 6, 2024)

52-Week Low

3.24

(May 15, 2024)

52-Week High

6.81

(April 22, 2016)

All-Time High

3.12

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-04-21	6.46	6.61	6.00	6.55	58800
2016-04-22	6.59	6.81	6.55	6.70	35763
2016-04-25	6.66	6.66	6.32	6.48	35396
2016-04-26	6.41	6.45	6.25	6.34	21032
2016-04-27	6.34	6.34	6.34	6.34	0
2016-04-28	6.14	6.26	5.91	6.11	239926
2016-04-29	6.00	6.47	5.93	6.37	1304799
2016-05-02	6.28	6.29	6.04	6.14	378273
2016-05-03	6.12	6.25	6.03	6.20	441216
2016-05-04	6.10	6.15	5.83	6.04	3040649
2016-05-05	6.01	6.16	5.98	6.02	1465320
2016-05-06	6.02	6.17	5.95	5.96	395505
2016-05-09	5.85	6.02	5.81	5.90	457552
2016-05-10	5.90	5.98	5.88	5.90	808846
2016-05-11	5.88	6.04	5.83	5.93	435293
2016-05-12	5.95	6.04	5.90	5.92	145380
2016-05-13	5.73	5.89	5.60	5.65	241349
2016-05-16	5.55	5.78	5.33	5.55	1045266
2016-05-17	5.38	5.66	5.33	5.63	656607
2016-05-18	5.69	5.75	5.45	5.45	456687
2016-05-19	5.32	5.50	5.32	5.45	411545
2016-05-20	5.39	5.54	5.36	5.42	288185
2016-05-23	5.48	5.48	5.25	5.31	553640
2016-05-24	5.22	5.57	5.22	5.36	1109354
2016-05-25	5.34	5.67	5.34	5.57	648459
2016-05-26	5.57	5.60	5.51	5.55	951348
2016-05-27	5.55	5.57	5.51	5.56	498528
2016-05-31	5.52	5.73	5.45	5.68	1854941
2016-06-01	5.66	5.73	5.56	5.73	906927
2016-06-02	5.74	5.74	5.64	5.68	949970
2016-06-03	5.67	5.76	5.62	5.74	1410917
2016-06-06	5.72	5.79	5.67	5.73	388255
2016-06-07	5.65	5.79	5.60	5.75	490703
2016-06-08	5.80	5.82	5.73	5.79	445852
2016-06-09	5.71	5.78	5.60	5.67	897196
2016-06-10	5.66	5.67	5.52	5.53	443529
2016-06-13	5.50	5.50	5.39	5.47	664364
2016-06-14	5.42	5.47	5.32	5.38	698045
2016-06-15	5.35	5.47	5.35	5.45	250191
2016-06-16	5.38	5.48	5.24	5.46	552175
2016-06-17	5.39	5.61	5.39	5.59	393977
2016-06-20	5.55	5.72	5.55	5.68	268880
2016-06-21	5.60	5.71	5.56	5.60	357573
2016-06-22	5.58	5.72	5.55	5.64	378454
2016-06-23	5.74	5.89	5.60	5.74	264131
2016-06-24	5.57	5.69	5.50	5.65	236576
2016-06-27	5.59	5.59	5.29	5.51	489219
2016-06-28	5.55	5.80	5.54	5.75	280415
2016-06-29	5.69	5.84	5.67	5.77	319828
2016-06-30	5.70	5.88	5.65	5.83	190211
2016-07-01	5.80	5.89	5.63	5.75	154185
2016-07-05	5.70	5.77	5.62	5.74	118878
2016-07-06	5.66	5.84	5.64	5.82	309103
2016-07-07	5.72	5.80	5.64	5.71	97913
2016-07-08	5.77	5.80	5.61	5.63	9595061
2016-07-11	5.67	5.83	5.62	5.74	210122
2016-07-12	5.75	5.84	5.74	5.76	355775
2016-07-13	5.70	5.86	5.66	5.78	362000
2016-07-14	5.76	5.91	5.59	5.79	325838
2016-07-15	5.73	5.87	5.73	5.79	1329156
2016-07-18	5.73	5.94	5.69	5.92	153893
2016-07-19	5.89	5.97	5.80	5.86	658186
2016-07-20	5.78	5.91	5.75	5.78	1151569
2016-07-21	5.84	5.90	5.78	5.82	446389
2016-07-22	5.77	5.92	5.70	5.85	404623
2016-07-25	5.92	5.92	5.75	5.81	405009
2016-07-26	5.80	5.82	5.69	5.76	290885
2016-07-27	5.72	5.76	5.63	5.70	409443
2016-07-28	5.72	5.75	5.60	5.73	471603
2016-07-29	5.67	5.80	5.66	5.74	323212
2016-08-01	5.72	5.78	5.66	5.73	432912
2016-08-02	5.65	5.77	5.65	5.75	172161
2016-08-03	5.72	5.89	5.71	5.87	142919
2016-08-04	5.85	5.91	5.81	5.88	126982
2016-08-05	5.86	5.92	5.85	5.91	585409
2016-08-08	5.91	6.08	5.85	5.99	1112775
2016-08-09	6.03	6.03	5.92	5.96	269812
2016-08-10	6.00	6.00	5.91	5.95	329604
2016-08-11	5.97	6.03	5.91	5.96	123892
2016-08-12	6.00	6.05	5.82	5.85	297968
2016-08-15	5.88	5.90	5.64	5.70	715955
2016-08-16	5.73	5.81	5.51	5.53	955079
2016-08-17	5.53	5.53	5.27	5.27	917554
2016-08-18	5.28	5.55	5.28	5.46	1038595
2016-08-19	5.42	5.56	5.38	5.38	491964
2016-08-22	5.44	5.49	5.34	5.46	283252
2016-08-23	5.48	5.53	5.44	5.46	634621
2016-08-24	5.48	5.52	5.41	5.49	883123
2016-08-25	5.50	5.62	5.39	5.56	259595
2016-08-26	5.57	5.59	5.42	5.49	247378
2016-08-29	5.52	5.56	5.43	5.48	143530
2016-08-30	5.52	5.54	5.44	5.52	1017503
2016-08-31	5.48	5.51	5.31	5.42	339841
2016-09-01	5.45	5.48	5.30	5.35	166169
2016-09-02	5.41	5.46	5.31	5.42	206008
2016-09-06	5.41	5.42	5.32	5.38	161011
2016-09-07	5.42	5.42	5.27	5.34	135166
2016-09-08	5.36	5.39	5.27	5.33	210419
2016-09-09	5.32	5.37	5.22	5.25	353662
2016-09-12	5.26	5.33	5.15	5.31	162807
2016-09-13	5.23	5.25	5.15	5.18	329825
2016-09-14	5.20	5.20	5.10	5.10	197728
2016-09-15	5.12	5.22	5.01	5.07	428932
2016-09-16	5.06	5.14	4.96	5.05	289438
2016-09-19	5.04	5.10	4.88	4.98	339612
2016-09-20	4.96	5.17	4.95	5.12	283811
2016-09-21	5.10	5.26	5.05	5.25	225747
2016-09-22	5.24	5.27	5.17	5.24	148724
2016-09-23	5.22	5.29	5.15	5.18	316391
2016-09-26	5.17	5.22	4.95	4.99	351134
2016-09-27	5.00	5.00	4.86	4.88	184619
2016-09-28	4.91	4.96	4.88	4.90	261939
2016-09-29	4.86	4.98	4.66	4.71	419716
2016-09-30	4.70	4.77	4.52	4.75	1352624
2016-10-03	4.74	4.83	4.62	4.79	361215
2016-10-04	4.78	4.91	4.72	4.77	315328
2016-10-05	4.84	4.94	4.82	4.86	253747
2016-10-06	4.87	4.89	4.80	4.86	368740
2016-10-07	4.83	4.97	4.78	4.90	478681
2016-10-10	4.91	4.92	4.83	4.85	108374
2016-10-11	4.80	4.98	4.80	4.86	226009
2016-10-12	4.88	5.03	4.86	4.97	174338
2016-10-13	4.95	5.03	4.93	4.96	449283
2016-10-14	4.97	5.10	4.92	5.07	694272
2016-10-17	5.03	5.16	4.95	5.07	269751
2016-10-18	5.13	5.18	5.03	5.14	278967
2016-10-19	5.13	5.25	5.06	5.12	258225
2016-10-20	5.12	5.21	4.98	5.01	347096
2016-10-21	5.01	5.15	4.94	5.08	524451
2016-10-24	5.09	5.09	4.95	5.04	278263
2016-10-25	5.02	5.08	4.92	4.99	323991
2016-10-26	4.98	5.02	4.89	4.94	828706
2016-10-27	4.92	4.93	4.84	4.90	210404
2016-10-28	4.86	4.99	4.83	4.96	1001706
2016-10-31	4.93	5.03	4.89	4.97	208981
2016-11-01	4.97	5.05	4.93	5.04	88298
2016-11-02	5.02	5.20	4.96	5.17	107510
2016-11-03	5.18	5.20	5.05	5.15	270465
2016-11-04	5.16	5.21	5.07	5.12	142930
2016-11-07	5.14	5.19	5.08	5.14	75455
2016-11-08	5.10	5.22	5.10	5.19	183554
2016-11-09	5.16	5.23	5.09	5.17	171383
2016-11-10	5.19	5.19	4.92	4.98	655816
2016-11-11	4.94	4.96	4.69	4.80	231109
2016-11-14	4.79	4.89	4.53	4.55	160286
2016-11-15	4.55	4.72	4.53	4.53	408376
2016-11-16	4.54	4.63	4.49	4.56	495959
2016-11-17	4.55	4.61	4.43	4.44	338069
2016-11-18	4.43	4.60	4.43	4.56	196102
2016-11-21	4.62	4.62	4.44	4.48	188170
2016-11-22	4.48	4.55	4.47	4.49	469272
2016-11-23	4.52	4.73	4.49	4.70	221888
2016-11-25	4.67	4.70	4.59	4.64	38172
2016-11-28	4.61	4.69	4.58	4.59	149812
2016-11-29	4.61	4.74	4.61	4.71	229651
2016-11-30	4.75	4.75	4.67	4.71	368903
2016-12-01	4.70	4.78	4.69	4.75	202426
2016-12-02	4.72	4.98	4.69	4.92	282711
2016-12-05	4.89	4.89	4.70	4.74	104323
2016-12-06	4.70	4.77	4.66	4.68	281843
2016-12-07	4.70	4.86	4.68	4.71	772320
2016-12-08	4.68	4.76	4.67	4.75	238108
2016-12-09	4.70	4.82	4.68	4.77	371702
2016-12-12	4.75	4.81	4.69	4.80	274617
2016-12-13	4.80	4.85	4.73	4.83	275053
2016-12-14	4.78	4.80	4.62	4.64	129601
2016-12-15	4.61	4.70	4.57	4.66	231248
2016-12-16	4.66	4.70	4.57	4.61	162098
2016-12-19	4.58	4.69	4.52	4.68	150875
2016-12-20	4.65	4.65	4.51	4.59	174630
2016-12-21	4.56	4.61	4.52	4.53	143836
2016-12-22	4.55	4.68	4.55	4.62	579518
2016-12-23	4.59	4.59	4.35	4.40	180225
2016-12-27	4.42	4.44	4.25	4.39	188100
2016-12-28	4.43	4.61	4.43	4.56	366145
2016-12-29	4.56	4.69	4.53	4.57	364676
2016-12-30	4.55	4.64	4.52	4.55	176786
2017-01-03	4.54	4.66	4.54	4.62	246556
2017-01-04	4.63	4.67	4.50	4.51	106487
2017-01-05	4.55	4.74	4.55	4.64	239295
2017-01-06	4.66	4.71	4.58	4.58	122594
2017-01-09	4.57	4.68	4.56	4.61	115684
2017-01-10	4.57	4.66	4.50	4.54	184003
2017-01-11	4.58	4.75	4.58	4.73	299887
2017-01-12	4.70	4.84	4.70	4.78	283740
2017-01-13	4.80	4.84	4.72	4.79	448143
2017-01-17	4.82	4.84	4.70	4.68	148610
2017-01-18	4.64	4.86	4.64	4.79	94716
2017-01-19	4.78	5.11	4.78	5.08	1973813
2017-01-20	5.07	5.12	4.97	5.10	138762
2017-01-23	5.07	5.10	4.98	5.00	279116
2017-01-24	5.02	5.05	4.97	5.01	294620
2017-01-25	4.99	5.23	4.98	5.19	330834
2017-01-26	5.27	5.29	5.07	5.12	606529
2017-01-27	5.13	5.13	4.98	5.00	91956
2017-01-30	5.02	5.02	4.76	4.85	336929
2017-01-31	4.87	4.91	4.80	4.82	76735
2017-02-01	4.82	4.82	4.65	4.67	172850
2017-02-02	4.65	4.76	4.61	4.71	319775
2017-02-03	4.75	4.94	4.72	4.88	283818
2017-02-06	4.90	4.90	4.72	4.81	73873
2017-02-07	4.83	4.84	4.72	4.81	184558
2017-02-08	4.79	4.95	4.77	4.91	110502
2017-02-09	4.92	4.96	4.86	4.88	88029
2017-02-10	4.90	4.94	4.84	4.92	213912
2017-02-13	4.90	5.06	4.90	5.03	326714
2017-02-14	5.01	5.36	5.01	5.35	221676
2017-02-15	5.16	5.25	5.13	5.13	392250
2017-02-16	5.06	5.20	5.02	5.11	292125
2017-02-17	5.10	5.12	4.98	5.07	151354
2017-02-21	5.01	5.17	4.98	5.16	178492
2017-02-22	5.13	5.13	4.93	5.00	290156
2017-02-23	5.03	5.09	4.95	5.00	817158
2017-02-24	4.99	5.02	4.88	5.02	203702
2017-02-27	5.00	5.10	4.98	5.05	107575
2017-02-28	5.05	5.12	4.98	5.05	143228
2017-03-01	4.96	5.08	4.93	5.01	65399
2017-03-02	4.97	5.02	4.89	4.90	193955
2017-03-03	4.88	5.03	4.88	4.98	123848
2017-03-06	4.94	5.04	4.92	5.02	200263
2017-03-07	5.03	5.18	4.96	5.13	219737
2017-03-08	5.13	5.17	5.00	5.02	292623
2017-03-09	5.02	5.06	4.88	4.92	447708
2017-03-10	5.00	5.07	4.96	4.98	196820
2017-03-13	5.00	5.22	4.99	5.12	225507
2017-03-14	5.10	5.11	4.93	5.05	476225
2017-03-15	5.05	5.15	4.99	5.05	159174
2017-03-16	5.09	5.26	5.09	5.24	241947
2017-03-17	5.26	5.27	5.12	5.16	224957
2017-03-20	5.15	5.27	5.10	5.19	270561
2017-03-21	5.23	5.32	5.12	5.14	300430
2017-03-22	5.12	5.20	5.06	5.10	967341
2017-03-23	5.11	5.21	5.06	5.18	243816
2017-03-24	5.19	5.28	5.11	5.22	349500
2017-03-27	5.22	5.26	5.17	5.23	644342
2017-03-28	5.23	5.44	5.21	5.41	365895
2017-03-29	5.41	5.48	5.33	5.39	305245
2017-03-30	5.40	5.52	5.40	5.50	108495
2017-03-31	5.53	5.53	5.43	5.50	233833
2017-04-03	5.50	5.62	5.43	5.61	204016
2017-04-04	5.60	5.61	5.48	5.51	546498
2017-04-05	5.53	5.66	5.48	5.57	946054
2017-04-06	5.58	5.68	5.58	5.64	215412
2017-04-07	5.64	5.64	5.58	5.61	113883
2017-04-10	5.63	5.63	5.53	5.59	105359
2017-04-11	5.58	5.63	5.52	5.61	475129
2017-04-12	5.61	5.65	5.55	5.59	569979
2017-04-13	5.60	5.67	5.51	5.53	62554
2017-04-17	5.54	5.72	5.52	5.65	308685
2017-04-18	5.65	5.65	5.47	5.50	92152
2017-04-19	5.50	5.55	5.45	5.50	89611
2017-04-20	5.52	5.52	5.35	5.40	320959
2017-04-21	5.38	5.42	5.31	5.35	315223
2017-04-24	5.38	5.48	5.31	5.45	318442
2017-04-25	5.43	5.50	5.35	5.42	286915
2017-04-26	5.43	5.64	5.43	5.60	240919
2017-04-27	5.54	5.66	5.53	5.55	347494
2017-04-28	5.57	5.62	5.43	5.46	263070
2017-05-01	5.47	5.47	5.37	5.41	47886
2017-05-02	5.44	5.59	5.42	5.53	259067
2017-05-03	5.56	5.59	5.42	5.46	518115
2017-05-04	5.46	5.47	5.26	5.39	394742
2017-05-05	5.40	5.47	5.29	5.42	130643
2017-05-08	5.42	5.42	5.29	5.33	179565
2017-05-09	5.34	5.43	5.32	5.41	70842
2017-05-10	5.40	5.48	5.31	5.44	277315
2017-05-11	5.45	5.54	5.39	5.50	155288
2017-05-12	5.51	5.60	5.50	5.55	114460
2017-05-15	5.57	5.67	5.54	5.64	251514
2017-05-16	5.65	5.69	5.57	5.44	197959
2017-05-17	5.34	5.72	5.32	5.47	233387
2017-05-18	5.41	5.42	5.30	5.40	128641
2017-05-19	5.41	5.54	5.41	5.51	228153
2017-05-22	5.49	5.55	5.45	5.48	181803
2017-05-23	5.49	5.55	5.37	5.54	180522
2017-05-24	5.56	5.67	5.49	5.61	193403
2017-05-25	5.65	5.77	5.55	5.65	355830
2017-05-26	5.66	5.70	5.51	5.58	226297
2017-05-30	5.56	5.63	5.51	5.61	149975
2017-05-31	5.61	5.65	5.44	5.46	407183
2017-06-01	5.49	5.66	5.44	5.61	279863
2017-06-02	5.59	5.67	5.56	5.60	180359
2017-06-05	5.62	5.68	5.58	5.62	206355
2017-06-06	5.65	5.66	5.57	5.62	92619
2017-06-07	5.62	5.68	5.53	5.59	279954
2017-06-08	5.62	5.65	5.52	5.58	306238
2017-06-09	5.60	5.63	5.53	5.58	175181
2017-06-12	5.60	5.62	5.51	5.54	531328
2017-06-13	5.55	5.56	5.45	5.53	333794
2017-06-14	5.56	5.56	5.46	5.52	348248
2017-06-15	5.54	5.54	5.45	5.51	231760
2017-06-16	5.54	5.57	5.43	5.53	339143
2017-06-19	5.57	5.60	5.52	5.58	168909
2017-06-20	5.59	5.65	5.50	5.53	2715281
2017-06-21	5.53	5.63	5.53	5.58	3040380
2017-06-22	5.60	5.65	5.57	5.58	380062
2017-06-23	5.62	5.62	5.53	5.58	373576
2017-06-26	5.60	5.60	5.51	5.55	110159
2017-06-27	5.58	5.58	5.43	5.55	233563
2017-06-28	5.56	5.62	5.49	5.50	255109
2017-06-29	5.53	5.53	5.40	5.43	142708
2017-06-30	5.47	5.54	5.41	5.50	376994
2017-07-03	5.51	5.61	5.45	5.50	122046
2017-07-05	5.50	5.54	5.46	5.53	179237
2017-07-06	5.53	5.54	5.44	5.50	518830
2017-07-07	5.55	5.58	5.50	5.52	287596
2017-07-10	5.53	5.66	5.53	5.63	190622
2017-07-11	5.63	5.71	5.58	5.63	144575
2017-07-12	5.65	5.68	5.63	5.65	257353
2017-07-13	5.64	5.73	5.62	5.71	260240
2017-07-14	5.73	5.80	5.71	5.73	500240
2017-07-17	5.73	5.78	5.70	5.78	164565
2017-07-18	5.77	5.82	5.70	5.80	238954
2017-07-19	5.82	5.82	5.65	5.67	229591
2017-07-20	5.75	5.75	5.61	5.65	143282
2017-07-21	5.69	5.72	5.61	5.68	470945
2017-07-24	5.70	5.75	5.65	5.72	254123
2017-07-25	5.73	5.85	5.64	5.66	241827
2017-07-26	5.70	5.70	5.58	5.66	218066
2017-07-27	5.65	5.67	5.52	5.58	328491
2017-07-28	5.60	5.60	5.44	5.56	230325
2017-07-31	5.57	5.62	5.44	5.47	1164828
2017-08-01	5.49	5.50	5.37	5.45	127999
2017-08-02	5.46	5.50	5.41	5.47	184319
2017-08-03	5.47	5.50	5.39	5.43	215066
2017-08-04	5.46	5.47	5.39	5.45	209745
2017-08-07	5.45	5.50	5.40	5.44	146913
2017-08-08	5.45	5.50	5.41	5.47	157319
2017-08-09	5.46	5.49	5.36	5.45	171228
2017-08-10	5.46	5.48	5.42	5.45	143361
2017-08-11	5.47	5.52	5.39	5.48	152122
2017-08-14	5.45	5.57	5.43	5.52	162144
2017-08-15	5.53	5.60	5.51	5.56	57613
2017-08-16	5.57	5.66	5.57	5.62	151283
2017-08-17	5.63	5.65	5.55	5.56	234566
2017-08-18	5.58	5.58	5.49	5.52	128821
2017-08-21	5.54	5.57	5.50	5.54	117791
2017-08-22	5.55	5.56	5.52	5.53	63145
2017-08-23	5.55	5.56	5.49	5.54	234831
2017-08-24	5.56	5.58	5.51	5.57	373241
2017-08-25	5.55	5.62	5.55	5.59	135507
2017-08-28	5.71	5.93	5.71	5.86	485007
2017-08-29	5.80	6.07	5.80	6.01	524098
2017-08-30	5.90	6.07	5.82	5.84	232559
2017-08-31	5.87	5.98	5.80	5.86	162066
2017-09-01	5.86	6.00	5.84	5.92	140388
2017-09-05	5.92	6.00	5.82	5.82	341166
2017-09-06	5.83	5.93	5.81	5.87	106687
2017-09-07	5.89	5.95	5.79	5.91	240005
2017-09-08	5.89	5.95	5.84	5.87	136990
2017-09-11	5.92	5.98	5.87	5.92	122953
2017-09-12	5.94	5.96	5.87	5.87	100918
2017-09-13	5.87	5.89	5.69	5.85	272205
2017-09-14	5.84	5.90	5.76	5.84	108082
2017-09-15	5.85	5.93	5.78	5.86	182469
2017-09-18	5.87	5.89	5.82	5.89	91666
2017-09-19	5.87	5.93	5.77	5.82	72077
2017-09-20	5.86	5.99	5.86	5.93	280267
2017-09-21	5.97	6.00	5.87	5.97	237239
2017-09-22	5.98	6.03	5.87	5.87	255918
2017-09-25	5.90	5.98	5.88	5.92	276276
2017-09-26	5.95	6.04	5.93	5.99	363841
2017-09-27	5.95	6.01	5.93	5.93	226923
2017-09-28	5.93	6.04	5.93	6.01	306143
2017-09-29	6.00	6.07	5.97	6.00	202093
2017-10-02	6.03	6.15	6.03	6.05	200406
2017-10-03	5.99	6.18	5.95	6.15	253085
2017-10-04	6.15	6.21	6.07	6.19	187103
2017-10-05	6.19	6.24	6.12	6.21	143639
2017-10-06	6.19	6.24	6.12	6.20	153505
2017-10-09	6.27	6.30	6.09	6.13	1003423
2017-10-10	6.15	6.31	6.15	6.23	150852
2017-10-11	6.24	6.26	6.06	6.12	249575
2017-10-12	6.15	6.20	6.08	6.13	157734
2017-10-13	6.18	6.27	6.00	6.10	244859
2017-10-16	6.12	6.14	6.08	6.10	107172
2017-10-17	6.13	6.15	5.99	6.10	147950
2017-10-18	6.08	6.10	5.89	5.97	492840
2017-10-19	5.97	6.02	5.92	5.99	125967
2017-10-20	6.02	6.03	5.81	5.94	138353
2017-10-23	5.98	5.99	5.93	5.97	278038
2017-10-24	5.99	6.05	5.87	5.91	202013
2017-10-25	5.90	5.97	5.88	5.94	138645
2017-10-26	5.95	5.98	5.89	5.95	117949
2017-10-27	5.99	6.01	5.92	5.95	41937
2017-10-30	5.95	5.95	5.80	5.93	105540
2017-10-31	5.93	5.93	5.75	5.89	424856
2017-11-01	5.82	5.83	5.47	5.63	344269
2017-11-02	5.59	5.86	5.59	5.80	193782
2017-11-03	5.77	5.82	5.66	5.80	481804
2017-11-06	5.79	5.82	5.70	5.81	112590
2017-11-07	5.82	5.88	5.72	5.72	105975
2017-11-08	5.70	5.81	5.70	5.72	137451
2017-11-09	5.70	5.76	5.65	5.72	83031
2017-11-10	5.73	5.74	5.66	5.69	128445
2017-11-13	5.69	5.76	5.67	5.68	108032
2017-11-14	5.71	5.77	5.65	5.65	174239
2017-11-15	5.58	5.74	5.58	5.70	167953
2017-11-16	5.68	5.74	5.61	5.68	206070
2017-11-17	5.67	5.79	5.66	5.70	122022
2017-11-20	5.71	5.71	5.43	5.47	146739
2017-11-21	5.50	5.57	5.45	5.49	163752
2017-11-22	5.50	5.52	5.29	5.32	301373
2017-11-24	5.28	5.47	5.28	5.43	244898
2017-11-27	5.42	5.55	5.36	5.51	758224
2017-11-28	5.52	5.57	5.41	5.53	391782
2017-11-29	5.53	5.53	5.33	5.38	372169
2017-11-30	5.40	5.48	5.24	5.37	467190
2017-12-01	5.37	5.39	5.21	5.35	327486
2017-12-04	5.35	5.41	5.29	5.30	300426
2017-12-05	5.32	5.32	5.16	5.18	416470
2017-12-06	5.19	5.21	5.14	5.14	441132
2017-12-07	5.14	5.18	5.03	5.13	1498761
2017-12-08	5.11	5.25	5.11	5.19	239521
2017-12-11	5.20	5.23	5.16	5.19	529584
2017-12-12	5.17	5.20	5.11	5.15	751858
2017-12-13	5.13	5.29	5.13	5.25	271476
2017-12-14	5.22	5.34	5.20	5.26	242862
2017-12-15	5.26	5.41	5.21	5.33	490554
2017-12-18	5.65	5.87	5.65	5.73	1167390
2017-12-19	5.70	5.84	5.70	5.72	620728
2017-12-20	5.63	5.76	5.62	5.65	320251
2017-12-21	5.67	5.74	5.61	5.73	213587
2017-12-22	5.73	5.73	5.52	5.56	252470
2017-12-26	5.55	5.78	5.50	5.71	162202
2017-12-27	5.65	5.76	5.59	5.72	129160
2017-12-28	5.72	5.82	5.72	5.79	127970
2017-12-29	5.84	5.91	5.68	5.68	248739
2018-01-02	5.75	6.07	5.75	6.06	277161
2018-01-03	6.12	6.15	5.90	5.95	243120
2018-01-04	6.00	6.06	5.93	5.95	189805
2018-01-05	5.89	6.02	5.89	5.98	250843
2018-01-08	5.94	6.18	5.93	6.08	257726
2018-01-09	6.12	6.12	5.96	6.02	197518
2018-01-10	6.06	6.06	5.98	6.06	255038
2018-01-11	6.08	6.12	5.96	6.06	329084
2018-01-12	6.08	6.19	5.92	6.01	908652
2018-01-16	6.02	6.16	6.00	6.07	391384
2018-01-17	6.04	6.24	6.03	6.06	249933
2018-01-18	6.13	6.19	6.10	6.14	354155
2018-01-19	6.17	6.18	6.07	6.14	204860
2018-01-22	6.14	6.21	6.07	6.14	236421
2018-01-23	6.17	6.26	6.13	6.24	170911
2018-01-24	6.23	6.39	6.16	6.34	298240
2018-01-25	6.38	6.53	6.36	6.46	394849
2018-01-26	6.51	6.51	6.37	6.47	270349
2018-01-29	6.48	6.48	6.36	6.39	148050
2018-01-30	6.38	6.38	6.21	6.28	207722
2018-01-31	6.31	6.34	6.23	6.30	327650
2018-02-01	6.31	6.43	6.22	6.34	318811
2018-02-02	6.33	6.40	6.30	6.33	326470
2018-02-05	6.27	6.50	6.22	6.24	298598
2018-02-06	6.19	6.25	6.12	6.16	440247
2018-02-07	6.20	6.29	6.13	6.15	514396
2018-02-08	6.13	6.27	5.91	5.93	554101
2018-02-09	6.02	6.07	5.88	5.99	690620
2018-02-12	6.01	6.12	5.99	6.10	362784
2018-02-13	6.11	6.15	6.01	6.08	411042
2018-02-14	6.06	6.08	5.95	6.01	447751
2018-02-15	6.04	6.19	6.04	6.19	556923
2018-02-16	6.15	6.21	6.10	6.16	650497
2018-02-20	6.17	6.17	5.93	6.06	978386
2018-02-21	6.04	6.12	5.93	5.95	657767
2018-02-22	5.96	6.25	5.96	6.18	529038
2018-02-23	6.20	6.34	6.15	6.30	812316
2018-02-26	6.34	6.48	6.34	6.47	511542
2018-02-27	6.47	6.47	6.08	6.09	1089434
2018-02-28	6.19	6.27	6.10	6.12	283593
2018-03-01	6.14	6.18	6.08	6.16	253902
2018-03-02	6.17	6.17	5.99	6.14	523839
2018-03-05	6.08	6.18	6.03	6.16	253369
2018-03-06	6.19	6.26	6.13	6.16	203462
2018-03-07	6.17	6.23	6.09	6.18	280000
2018-03-08	6.20	6.24	6.13	6.21	262301
2018-03-09	6.23	6.37	6.23	6.35	945179
2018-03-12	6.36	6.36	6.30	6.35	165031
2018-03-13	6.36	6.42	6.28	6.33	338109
2018-03-14	6.36	6.36	6.29	6.34	288718
2018-03-15	6.33	6.38	6.21	6.24	306119
2018-03-16	6.25	6.39	6.24	6.36	503277
2018-03-19	6.33	6.41	6.28	6.41	440794
2018-03-20	6.43	6.43	6.23	6.25	321254
2018-03-21	6.28	6.28	6.10	6.22	1153022
2018-03-22	6.20	6.22	6.08	6.15	432025
2018-03-23	6.19	6.23	6.05	6.07	386732
2018-03-26	6.15	6.23	6.15	6.23	335506
2018-03-27	6.22	6.34	6.21	6.28	281863
2018-03-28	6.28	6.43	6.23	6.36	442013
2018-03-29	6.36	6.55	6.35	6.40	646076
2018-04-02	6.38	6.40	6.27	6.30	384514
2018-04-03	6.32	6.38	6.27	6.35	421535
2018-04-04	6.35	6.35	6.18	6.23	352792
2018-04-05	6.25	6.39	6.25	6.29	1047871
2018-04-06	6.27	6.30	6.16	6.21	531735
2018-04-09	6.22	6.29	6.19	6.21	830765
2018-04-10	6.22	6.34	6.22	6.33	251311
2018-04-11	6.33	6.49	6.31	6.42	563320
2018-04-12	6.42	6.52	6.42	6.50	564027
2018-04-13	6.50	6.57	6.37	6.41	499225
2018-04-16	6.45	6.50	6.41	6.50	327401
2018-04-17	6.51	6.54	6.35	6.38	558755
2018-04-18	6.38	6.51	6.38	6.46	478621
2018-04-19	6.48	6.50	6.43	6.48	264167
2018-04-20	6.49	6.52	6.39	6.41	335286
2018-04-23	6.43	6.45	6.31	6.36	324144
2018-04-24	6.36	6.43	6.34	6.38	533364
2018-04-25	6.38	6.39	6.27	6.33	422118
2018-04-26	6.36	6.38	6.24	6.30	322522
2018-04-27	6.34	6.34	6.24	6.32	381152
2018-04-30	6.36	6.36	6.17	6.22	449681
2018-05-01	6.23	6.23	6.13	6.17	91268
2018-05-02	6.15	6.17	6.02	6.10	489049
2018-05-03	6.12	6.12	6.00	6.01	367028
2018-05-04	6.04	6.19	5.94	5.96	369339
2018-05-07	5.94	6.00	5.92	5.96	549851
2018-05-08	5.99	5.99	5.83	5.88	712374
2018-05-09	5.94	5.94	5.80	5.64	424474
2018-05-10	5.67	5.97	5.67	5.90	484690
2018-05-11	5.87	5.92	5.80	5.82	382612
2018-05-14	5.81	5.88	5.71	5.80	481655
2018-05-15	5.78	5.79	5.70	5.73	334650
2018-05-16	5.75	5.82	5.66	5.68	297154
2018-05-17	5.66	5.68	5.62	5.65	603505
2018-05-18	5.63	5.68	5.61	5.66	385573
2018-05-21	5.68	5.73	5.63	5.65	381898
2018-05-22	5.67	5.77	5.61	5.74	288973
2018-05-23	5.74	5.81	5.68	5.78	321320
2018-05-24	5.79	5.79	5.66	5.68	1182031
2018-05-25	5.69	5.72	5.63	5.66	330856
2018-05-29	5.65	5.67	5.45	5.48	190262
2018-05-30	5.47	5.52	5.44	5.47	390693
2018-05-31	5.49	5.51	5.33	5.34	925070
2018-06-01	5.35	5.38	5.32	5.35	537547
2018-06-04	5.37	5.48	5.33	5.44	557092
2018-06-05	5.44	5.44	5.37	5.38	177460
2018-06-06	5.40	5.43	5.33	5.40	378111
2018-06-07	5.40	5.41	5.21	5.28	306255
2018-06-08	5.30	5.44	5.24	5.40	342776
2018-06-11	5.43	5.43	5.32	5.38	328252
2018-06-12	5.39	5.42	5.29	5.30	262638
2018-06-13	5.30	5.32	5.22	5.26	983320
2018-06-14	5.28	5.33	5.26	5.29	637983
2018-06-15	5.29	5.34	5.22	5.30	1734973
2018-06-18	5.28	5.29	5.21	5.29	456120
2018-06-19	5.25	5.29	5.14	5.21	840963
2018-06-20	5.22	5.29	5.13	5.13	1510601
2018-06-21	5.17	5.20	5.06	5.08	543694
2018-06-22	5.13	5.14	5.07	5.10	440596
2018-06-25	5.11	5.13	5.00	5.00	441750
2018-06-26	5.02	5.02	4.90	4.93	466073
2018-06-27	5.25	5.25	4.82	4.82	563798
2018-06-28	4.82	4.95	4.81	4.89	1402694
2018-06-29	4.87	4.91	4.80	4.88	950566
2018-07-02	4.88	4.94	4.83	4.84	289077
2018-07-03	4.84	4.84	4.77	4.82	231550
2018-07-05	4.83	4.85	4.75	4.84	318392
2018-07-06	4.82	4.97	4.81	4.93	382240
2018-07-09	4.98	5.08	4.94	5.05	386733
2018-07-10	5.03	5.23	4.96	5.20	807081
2018-07-11	5.14	5.18	5.06	5.12	512339
2018-07-12	5.12	5.18	5.07	5.10	267504
2018-07-13	5.08	5.19	5.04	5.16	310768
2018-07-16	5.15	5.26	5.11	5.21	336500
2018-07-17	5.20	5.26	5.15	5.17	309599
2018-07-18	5.18	5.24	5.10	5.21	385187
2018-07-19	5.17	5.21	5.09	5.11	289425
2018-07-20	5.13	5.19	5.08	5.16	292906
2018-07-23	5.15	5.19	5.11	5.12	132959
2018-07-24	5.17	5.27	5.13	5.25	483622
2018-07-25	5.28	5.39	5.22	5.32	317800
2018-07-26	5.31	5.36	5.25	5.28	196422
2018-07-27	5.27	5.31	5.14	5.17	216939
2018-07-30	5.18	5.22	5.11	5.20	315419
2018-07-31	5.14	5.35	5.14	5.25	261054
2018-08-01	5.22	5.26	5.19	5.19	129005
2018-08-02	5.17	5.24	5.10	5.23	216021
2018-08-03	5.22	5.31	5.16	5.25	334158
2018-08-06	5.23	5.28	5.15	5.21	299898
2018-08-07	5.18	5.25	5.14	5.16	607334
2018-08-08	5.18	5.20	5.06	5.11	488254
2018-08-09	5.06	5.10	5.03	5.06	671019
2018-08-10	5.05	5.05	4.93	4.98	616737
2018-08-13	4.95	4.95	4.85	4.85	402593
2018-08-14	4.89	4.96	4.86	4.89	424422
2018-08-15	4.88	4.90	4.76	4.78	170866
2018-08-16	4.77	4.88	4.72	4.84	889419
2018-08-17	4.81	4.85	4.79	4.84	522707
2018-08-20	4.83	4.89	4.77	4.81	534701
2018-08-21	4.79	4.96	4.78	4.89	306396
2018-08-22	4.89	4.98	4.89	4.96	521293
2018-08-23	4.95	4.95	4.81	4.81	360310
2018-08-24	4.86	4.98	4.86	4.91	361403
2018-08-27	4.92	5.05	4.85	4.96	384084
2018-08-28	4.95	5.00	4.91	4.95	340863
2018-08-29	4.97	4.97	4.92	4.93	299385
2018-08-30	4.93	4.93	4.81	4.82	362450
2018-08-31	4.81	4.88	4.77	4.87	377085
2018-09-04	4.84	4.84	4.69	4.72	227070
2018-09-05	4.68	4.76	4.66	4.74	262506
2018-09-06	4.74	4.79	4.72	4.75	177004
2018-09-07	4.73	4.75	4.66	4.72	346280
2018-09-10	4.70	4.74	4.60	4.61	264899
2018-09-11	4.57	4.68	4.57	4.63	270881
2018-09-12	4.63	4.71	4.60	4.61	1544332
2018-09-13	4.65	4.81	4.64	4.80	255405
2018-09-14	4.81	4.84	4.68	4.73	231154
2018-09-17	4.70	4.89	4.70	4.86	219918
2018-09-18	4.88	4.88	4.80	4.87	161668
2018-09-19	4.88	4.88	4.77	4.79	168932
2018-09-20	4.78	4.94	4.78	4.91	336422
2018-09-21	4.90	5.03	4.85	4.94	1271720
2018-09-24	4.93	5.04	4.87	4.97	232533
2018-09-25	4.98	5.02	4.91	5.00	266319
2018-09-26	5.00	5.03	4.94	4.96	389935
2018-09-27	4.96	5.01	4.94	4.96	467422
2018-09-28	4.93	5.02	4.88	5.01	1129941
2018-10-01	5.02	5.02	4.94	4.99	359902
2018-10-02	5.01	5.03	4.91	4.95	446665
2018-10-03	4.98	5.03	4.89	4.92	490457
2018-10-04	4.92	4.92	4.76	4.81	408130
2018-10-05	4.82	4.86	4.69	4.72	512376
2018-10-08	4.73	4.73	4.64	4.67	327649
2018-10-09	4.67	4.67	4.58	4.62	465790
2018-10-10	4.60	4.67	4.51	4.57	1490458
2018-10-11	4.55	4.62	4.54	4.54	396739
2018-10-12	4.57	4.65	4.55	4.56	223017
2018-10-15	4.56	4.62	4.50	4.56	211978
2018-10-16	4.59	4.69	4.59	4.62	207148
2018-10-17	4.58	4.67	4.58	4.65	231363
2018-10-18	4.64	4.65	4.59	4.61	240291
2018-10-19	4.59	4.68	4.54	4.61	224230
2018-10-22	4.63	4.63	4.53	4.57	520516
2018-10-23	4.50	4.57	4.48	4.52	323094
2018-10-24	4.56	4.57	4.49	4.49	539193
2018-10-25	4.49	4.59	4.49	4.54	266914
2018-10-26	4.51	4.54	4.45	4.49	425767
2018-10-29	4.48	4.54	4.18	4.21	1700559
2018-10-30	4.19	4.36	4.18	4.27	1566881
2018-10-31	4.27	4.33	4.20	4.30	1641853
2018-11-01	4.34	4.36	4.25	4.32	854683
2018-11-02	4.35	4.43	4.33	4.36	1126698
2018-11-05	4.36	4.61	4.35	4.54	1396412
2018-11-06	4.50	4.55	4.46	4.53	2083502
2018-11-07	4.55	4.76	4.51	4.75	1889395
2018-11-08	4.72	4.75	4.64	4.67	386935
2018-11-09	4.66	4.66	4.49	4.54	1268986
2018-11-12	4.51	4.56	4.47	4.50	568765
2018-11-13	4.46	4.48	4.41	4.44	855140
2018-11-14	4.44	4.51	4.43	4.48	437381
2018-11-15	4.45	4.66	4.45	4.59	361352
2018-11-16	4.57	4.67	4.53	4.65	378860
2018-11-19	4.60	4.69	4.60	4.65	284784
2018-11-20	4.60	4.78	4.60	4.71	305594
2018-11-21	4.73	4.88	4.72	4.86	346198
2018-11-23	4.82	4.83	4.77	4.79	214211
2018-11-26	4.78	4.82	4.73	4.78	247502
2018-11-27	4.78	4.78	4.67	4.71	366783
2018-11-28	4.72	4.75	4.65	4.75	289495
2018-11-29	4.77	4.84	4.72	4.81	221066
2018-11-30	4.78	4.86	4.75	4.81	381757
2018-12-03	4.81	4.89	4.80	4.82	311458
2018-12-04	4.80	4.90	4.77	4.83	279994
2018-12-06	4.77	4.84	4.68	4.79	559975
2018-12-07	4.77	4.86	4.76	4.83	523482
2018-12-10	4.80	4.85	4.76	4.81	332374
2018-12-11	4.82	4.84	4.76	4.81	297278
2018-12-12	4.83	4.90	4.82	4.82	245595
2018-12-13	4.82	4.85	4.79	4.84	205105
2018-12-14	4.81	4.88	4.76	4.86	225392
2018-12-17	4.85	4.88	4.77	4.85	409118
2018-12-18	4.85	4.85	4.71	4.71	273030
2018-12-19	4.72	4.80	4.66	4.71	344513
2018-12-20	4.71	4.75	4.68	4.71	209559
2018-12-21	4.69	4.79	4.69	4.73	375049
2018-12-24	4.71	4.76	4.64	4.70	207153
2018-12-26	4.71	4.80	4.64	4.79	359068
2018-12-27	4.72	4.88	4.71	4.86	341155
2018-12-28	4.86	5.00	4.80	4.94	349538
2018-12-31	4.94	4.98	4.86	4.95	197490
2019-01-02	4.93	4.93	4.77	4.90	354827
2019-01-03	4.88	4.96	4.73	4.85	363603
2019-01-04	4.86	4.98	4.82	4.96	239710
2019-01-07	4.96	4.99	4.91	4.95	335004
2019-01-08	4.92	4.99	4.88	4.91	237462
2019-01-09	4.95	5.07	4.92	5.05	432001
2019-01-10	5.04	5.15	4.97	5.11	243473
2019-01-11	5.07	5.19	5.05	5.17	296168
2019-01-14	5.14	5.22	5.10	5.21	247154
2019-01-15	5.21	5.25	5.12	5.21	286069
2019-01-16	5.20	5.31	5.20	5.23	330067
2019-01-17	5.23	5.31	5.22	5.31	262880
2019-01-18	5.32	5.36	5.29	5.33	1011838
2019-01-22	5.30	5.30	5.14	5.25	310170
2019-01-23	5.27	5.27	5.11	5.20	145007
2019-01-24	5.20	5.23	5.08	5.17	167397
2019-01-25	5.18	5.25	5.17	5.22	166449
2019-01-28	5.16	5.20	5.14	5.15	143644
2019-01-29	5.18	5.28	5.17	5.26	153026
2019-01-30	5.25	5.34	5.24	5.31	160167
2019-01-31	5.32	5.44	5.32	5.43	182241
2019-02-01	5.42	5.42	5.28	5.32	92487
2019-02-04	5.27	5.39	5.21	5.39	154589
2019-02-05	5.39	5.42	5.33	5.39	98768
2019-02-06	5.36	5.39	5.30	5.31	158794
2019-02-07	5.29	5.33	5.23	5.33	106232
2019-02-08	5.31	5.35	5.22	5.28	314748
2019-02-11	5.29	5.29	5.18	5.22	169915
2019-02-12	5.21	5.32	5.20	5.30	217876
2019-02-13	5.28	5.29	5.18	5.20	347698
2019-02-14	5.19	5.25	5.17	5.21	131851
2019-02-15	5.20	5.26	5.14	5.23	234046
2019-02-19	5.31	5.58	5.31	5.55	383841
2019-02-20	5.56	5.56	5.48	5.49	208016
2019-02-21	5.45	5.55	5.36	5.53	755458
2019-02-22	5.60	5.60	5.52	5.57	305716
2019-02-25	5.57	5.62	5.54	5.55	197403
2019-02-26	5.55	5.58	5.46	5.50	194124
2019-02-27	5.50	5.52	5.35	5.45	180432
2019-02-28	5.39	5.41	5.20	5.22	127353
2019-03-01	5.22	5.34	5.18	5.19	145205
2019-03-04	5.20	5.27	5.16	5.23	167006
2019-03-05	5.22	5.26	5.19	5.24	140334
2019-03-06	5.25	5.30	5.12	5.17	179549
2019-03-07	5.17	5.23	5.11	5.14	158736
2019-03-08	5.11	5.15	5.07	5.14	90924
2019-03-11	5.15	5.21	5.13	5.17	101988
2019-03-12	5.17	5.20	5.11	5.16	118949
2019-03-13	5.16	5.22	5.11	5.13	80663
2019-03-14	5.14	5.15	5.04	5.11	177791
2019-03-15	5.14	5.28	5.12	5.12	386653
2019-03-18	5.14	5.20	5.14	5.20	148407
2019-03-19	5.21	5.23	5.14	5.19	95184
2019-03-20	5.19	5.21	5.11	5.14	148819
2019-03-21	5.14	5.18	5.09	5.13	117607
2019-03-22	5.09	5.09	4.95	4.96	192505
2019-03-25	4.99	5.18	4.98	5.18	458245
2019-03-26	5.19	5.19	5.04	5.12	206178
2019-03-27	5.08	5.08	5.01	5.03	309296
2019-03-28	5.03	5.15	5.00	5.00	443045
2019-03-29	5.02	5.27	5.01	5.18	1816666
2019-04-01	5.19	5.30	5.15	5.24	307990
2019-04-02	5.25	5.25	5.17	5.17	605698
2019-04-03	5.17	5.24	5.17	5.19	324284
2019-04-04	5.19	5.25	5.14	5.22	252534
2019-04-05	5.22	5.28	5.22	5.24	343907
2019-04-08	5.24	5.28	5.18	5.19	331251
2019-04-09	5.17	5.26	5.14	5.23	265009
2019-04-10	5.23	5.27	5.18	5.25	119464
2019-04-11	5.22	5.24	5.16	5.17	158854
2019-04-12	5.17	5.26	5.08	5.22	149909
2019-04-15	5.23	5.29	5.18	5.20	309416
2019-04-16	5.21	5.26	5.15	5.23	149139
2019-04-17	5.22	5.27	5.21	5.24	210999
2019-04-18	5.23	5.25	5.20	5.22	70857
2019-04-22	5.19	5.21	5.10	5.11	68870
2019-04-23	5.10	5.16	5.09	5.13	168092
2019-04-24	5.14	5.15	5.05	5.10	655586
2019-04-25	5.12	5.12	5.03	5.04	215446
2019-04-26	5.03	5.10	5.03	5.07	87475
2019-04-29	5.07	5.11	4.92	4.93	205863
2019-04-30	4.94	5.03	4.81	5.03	468559
2019-05-01	5.02	5.05	4.99	5.00	149494
2019-05-02	5.01	5.01	4.91	4.92	380383
2019-05-03	4.93	4.96	4.86	4.91	144121
2019-05-06	4.84	4.92	4.78	4.86	125417
2019-05-07	4.82	4.83	4.71	4.71	127948
2019-05-08	4.77	4.80	4.57	4.45	332217
2019-05-09	4.40	4.48	4.34	4.46	201347
2019-05-10	4.44	4.54	4.41	4.48	232246
2019-05-13	4.41	4.53	4.33	4.38	231202
2019-05-14	4.39	4.45	4.30	4.39	323563
2019-05-15	4.35	4.44	4.32	4.43	150265
2019-05-16	4.43	4.45	4.39	4.41	378051
2019-05-17	4.37	4.43	4.33	4.35	899360
2019-05-20	4.36	4.41	4.35	4.37	274377
2019-05-21	4.38	4.45	4.30	4.38	213371
2019-05-22	4.39	4.48	4.33	4.38	225769
2019-05-23	4.34	4.42	4.32	4.35	231108
2019-05-24	4.38	4.48	4.38	4.42	191019
2019-05-28	4.44	4.47	4.36	4.37	784967
2019-05-29	4.37	4.52	4.30	4.47	2214816
2019-05-30	4.47	4.62	4.46	4.53	714170
2019-05-31	4.50	4.62	4.47	4.60	322423
2019-06-03	4.61	4.70	4.59	4.70	189657
2019-06-04	4.70	4.76	4.66	4.74	464138
2019-06-05	4.74	4.78	4.69	4.73	319104
2019-06-06	4.83	4.83	4.70	4.72	539751
2019-06-07	4.72	4.74	4.65	4.68	203374
2019-06-10	4.66	4.70	4.64	4.69	326664
2019-06-11	4.72	4.78	4.67	4.74	245554
2019-06-12	4.71	4.78	4.63	4.65	220845
2019-06-13	4.65	4.70	4.64	4.70	175900
2019-06-14	4.67	4.68	4.64	4.66	176931
2019-06-17	4.67	4.70	4.61	4.61	121109
2019-06-18	4.63	4.69	4.56	4.58	662789
2019-06-19	4.58	4.67	4.57	4.65	307069
2019-06-20	4.66	4.79	4.66	4.70	134348
2019-06-21	4.70	4.77	4.66	4.77	375855
2019-06-24	4.77	4.84	4.74	4.78	173628
2019-06-25	4.77	4.87	4.77	4.85	1849254
2019-06-26	4.87	4.88	4.74	4.83	307248
2019-06-27	4.85	4.88	4.73	4.74	194907
2019-06-28	4.75	4.82	4.63	4.78	418178
2019-07-01	4.84	4.85	4.72	4.72	184528
2019-07-02	4.71	4.75	4.63	4.63	260270
2019-07-03	4.63	4.78	4.61	4.73	189856
2019-07-05	4.75	4.75	4.63	4.70	242402
2019-07-08	4.67	4.75	4.63	4.68	364132
2019-07-09	4.65	4.69	4.58	4.69	311168
2019-07-10	4.69	4.75	4.64	4.69	85469
2019-07-11	4.67	4.70	4.65	4.69	98222
2019-07-12	4.67	4.72	4.66	4.69	98336
2019-07-15	4.69	4.75	4.68	4.73	127397
2019-07-16	4.71	4.71	4.62	4.69	181908
2019-07-17	4.68	4.69	4.63	4.67	80296
2019-07-18	4.64	4.68	4.61	4.62	165219
2019-07-19	4.62	4.62	4.55	4.55	121158
2019-07-22	4.54	4.60	4.51	4.57	178461
2019-07-23	4.55	4.58	4.44	4.49	168386
2019-07-24	4.52	4.52	4.46	4.47	89734
2019-07-25	4.50	4.50	4.40	4.45	116061
2019-07-26	4.44	4.52	4.42	4.48	164170
2019-07-29	4.47	4.53	4.41	4.47	183058
2019-07-30	4.43	4.52	4.38	4.49	761245
2019-07-31	4.45	4.63	4.35	4.60	1243231
2019-08-01	4.58	4.60	4.41	4.46	425980
2019-08-02	4.42	4.46	4.37	4.38	126638
2019-08-05	4.35	4.38	4.14	4.14	118810
2019-08-06	4.20	4.29	4.17	4.27	223505
2019-08-07	4.23	4.31	4.21	4.31	230333
2019-08-08	4.29	4.33	4.25	4.29	204273
2019-08-09	4.30	4.48	4.20	4.29	424801
2019-08-12	4.25	4.27	4.15	4.15	266058
2019-08-13	4.13	4.31	4.13	4.24	191352
2019-08-14	4.19	4.33	4.15	4.15	137070
2019-08-15	4.14	4.21	4.11	4.11	154682
2019-08-16	4.12	4.27	4.12	4.22	164735
2019-08-19	4.22	4.25	4.16	4.18	103287
2019-08-20	4.16	4.23	4.15	4.23	176438
2019-08-21	4.19	4.25	4.17	4.21	101761
2019-08-22	4.19	4.23	4.07	4.09	186816
2019-08-23	4.06	4.14	3.98	3.98	142284
2019-08-26	4.05	4.10	3.99	3.99	169063
2019-08-27	4.04	4.12	4.00	4.11	247497
2019-08-28	4.08	4.10	3.98	4.07	191473
2019-08-29	4.05	4.21	4.05	4.19	245634
2019-08-30	4.17	4.27	4.15	4.25	197708
2019-09-03	4.27	4.27	4.13	4.13	220502
2019-09-04	4.14	4.24	4.14	4.19	179115
2019-09-05	4.27	4.37	4.19	4.27	150131
2019-09-06	4.24	4.36	4.21	4.29	251230
2019-09-09	4.31	4.31	4.22	4.30	166476
2019-09-10	4.27	4.38	4.24	4.38	181902
2019-09-11	4.36	4.50	4.30	4.48	217453
2019-09-12	4.46	4.54	4.43	4.47	229790
2019-09-13	4.44	4.54	4.43	4.48	275078
2019-09-16	4.45	4.56	4.45	4.53	136740
2019-09-17	4.50	4.52	4.47	4.51	91019
2019-09-18	4.53	4.53	4.43	4.45	69302
2019-09-19	4.45	4.56	4.44	4.47	113550
2019-09-20	4.47	4.51	4.40	4.48	207914
2019-09-23	4.44	4.44	4.35	4.36	369558
2019-09-24	4.37	4.41	4.26	4.26	659314
2019-09-25	4.21	4.29	4.19	4.28	233048
2019-09-26	4.26	4.36	4.17	4.27	519830
2019-09-27	4.27	4.42	4.22	4.22	813030
2019-09-30	4.25	4.33	4.09	4.21	2249034
2019-10-01	4.21	4.40	4.21	4.35	259892
2019-10-02	4.33	4.34	4.22	4.32	187603
2019-10-03	4.32	4.41	4.31	4.39	201145
2019-10-04	4.42	4.50	4.33	4.44	236543
2019-10-07	4.46	4.52	4.38	4.52	324722
2019-10-08	4.50	4.50	4.41	4.43	212115
2019-10-09	4.42	4.47	4.42	4.43	126218
2019-10-10	4.43	4.53	4.41	4.50	237478
2019-10-11	4.52	4.59	4.50	4.56	279883
2019-10-14	4.51	4.74	4.51	4.67	263994
2019-10-15	4.68	4.78	4.68	4.76	221047
2019-10-16	4.78	4.87	4.72	4.84	273933
2019-10-17	4.82	4.98	4.82	4.96	192314
2019-10-18	4.93	5.03	4.91	4.95	291987
2019-10-21	4.74	4.80	4.45	4.46	328506
2019-10-22	4.45	4.47	4.30	4.39	341876
2019-10-23	4.39	4.41	4.18	4.20	273117
2019-10-24	4.24	4.41	4.16	4.33	336497
2019-10-25	4.30	4.38	4.23	4.26	240959
2019-10-28	4.26	4.39	4.24	4.33	108279
2019-10-29	4.31	4.31	4.24	4.26	130015
2019-10-30	4.22	4.26	4.07	4.25	214752
2019-10-31	4.25	4.40	4.14	4.15	241640
2019-11-01	4.15	4.26	4.13	4.22	406971
2019-11-04	4.22	4.23	4.06	4.13	351846
2019-11-05	4.10	4.10	3.87	3.91	806022
2019-11-06	3.93	4.04	3.82	3.96	635631
2019-11-07	4.08	4.13	3.99	4.09	418325
2019-11-08	4.13	4.13	3.92	3.97	413060
2019-11-11	3.92	4.09	3.88	3.91	481066
2019-11-12	3.68	3.87	3.59	3.83	809175
2019-11-13	3.76	3.84	3.58	3.72	1245115
2019-11-14	3.71	3.73	3.66	3.66	728750
2019-11-15	3.75	4.22	3.75	4.21	852417
2019-11-18	4.18	4.24	3.99	4.05	409131
2019-11-19	4.02	4.07	3.92	3.98	411417
2019-11-20	3.93	4.00	3.87	3.94	442402
2019-11-21	3.92	3.98	3.92	3.92	790914
2019-11-22	3.90	4.01	3.90	4.00	974325
2019-11-25	4.00	4.04	3.95	3.97	432216
2019-11-26	3.92	3.94	3.76	3.80	823028
2019-11-27	3.82	3.82	3.64	3.69	639448
2019-11-29	3.78	3.78	3.64	3.75	347584
2019-12-02	3.70	3.75	3.65	3.71	602941
2019-12-03	3.67	3.77	3.65	3.65	480939
2019-12-04	3.70	3.89	3.70	3.86	806239
2019-12-05	4.11	4.35	4.11	4.32	1400439
2019-12-06	4.29	4.49	4.28	4.40	2208301
2019-12-09	4.47	4.56	4.43	4.46	1861274
2019-12-10	4.42	4.58	4.42	4.53	1463774
2019-12-11	4.54	4.63	4.54	4.59	423494
2019-12-12	4.58	4.65	4.55	4.63	472004
2019-12-13	4.65	4.77	4.60	4.66	476572
2019-12-16	4.67	4.74	4.65	4.72	392301
2019-12-17	4.74	4.82	4.72	4.73	491270
2019-12-18	4.68	4.76	4.68	4.72	440528
2019-12-19	4.73	4.74	4.66	4.67	328096
2019-12-20	4.68	4.74	4.67	4.71	499043
2019-12-23	4.69	4.74	4.63	4.70	356405
2019-12-24	4.71	4.80	4.68	4.77	181986
2019-12-26	4.79	4.79	4.71	4.77	240141
2019-12-27	4.74	4.75	4.66	4.68	246382
2019-12-30	4.65	4.72	4.62	4.69	308533
2019-12-31	4.69	4.76	4.63	4.75	1415813
2020-01-02	4.80	4.86	4.69	4.81	395132
2020-01-03	4.77	4.83	4.74	4.82	253562
2020-01-06	4.82	4.92	4.75	4.85	1002760
2020-01-07	4.83	4.91	4.77	4.80	641322
2020-01-08	4.81	4.92	4.78	4.88	2347683
2020-01-09	4.90	4.90	4.84	4.88	267207
2020-01-10	4.88	4.97	4.84	4.95	541305
2020-01-13	4.96	5.00	4.88	4.97	551776
2020-01-14	4.98	5.07	4.96	5.06	649591
2020-01-15	5.07	5.11	4.99	5.00	347085
2020-01-16	5.02	5.02	4.97	5.01	342589
2020-01-17	5.02	5.02	4.94	4.99	400759
2020-01-21	4.94	4.96	4.89	4.92	621417
2020-01-22	4.91	4.95	4.90	4.90	726043
2020-01-23	4.90	4.91	4.83	4.87	385121
2020-01-24	4.88	4.93	4.86	4.88	291088
2020-01-27	4.77	4.79	4.64	4.68	380825
2020-01-28	4.69	4.77	4.69	4.71	303535
2020-01-29	4.78	4.78	4.66	4.68	507944
2020-01-30	4.61	4.77	4.50	4.74	1236070
2020-01-31	4.73	4.75	4.69	4.72	885923
2020-02-03	4.75	4.85	4.74	4.80	1121000
2020-02-04	4.84	4.98	4.80	4.92	1166548
2020-02-05	4.95	4.97	4.89	4.93	1333008
2020-02-06	4.93	4.96	4.90	4.92	241264
2020-02-07	4.88	4.91	4.84	4.86	255946
2020-02-10	4.84	4.87	4.80	4.86	1107976
2020-02-11	4.87	4.91	4.84	4.86	427048
2020-02-12	4.86	4.89	4.80	4.83	473029
2020-02-13	4.82	4.86	4.78	4.84	322669
2020-02-14	4.82	4.88	4.81	4.85	293584
2020-02-18	4.81	4.81	4.66	4.78	470216
2020-02-19	4.78	4.78	4.58	4.64	428453
2020-02-20	4.66	4.68	4.57	4.67	801589
2020-02-21	4.68	4.75	4.63	4.65	736890
2020-02-24	4.57	4.67	4.50	4.59	424412
2020-02-25	4.64	4.66	4.52	4.54	1953296
2020-02-26	4.61	4.62	4.47	4.47	690818
2020-02-27	4.50	4.50	4.35	4.36	1108130
2020-02-28	4.27	4.46	4.26	4.39	1162078
2020-03-02	4.40	4.52	4.40	4.43	1379097
2020-03-03	4.42	4.54	4.36	4.39	1994345
2020-03-04	4.41	4.50	4.40	4.43	1335344
2020-03-05	4.40	4.44	4.32	4.36	1169743
2020-03-06	4.31	4.39	4.27	4.34	757778
2020-03-09	4.25	4.27	4.01	4.15	1305136
2020-03-10	4.19	4.27	4.10	4.22	943358
2020-03-11	4.16	4.19	4.03	4.15	1092140
2020-03-12	4.00	4.30	3.73	4.04	2076873
2020-03-13	4.11	4.14	3.83	4.10	954601
2020-03-16	3.86	3.91	3.41	3.41	1171821
2020-03-17	3.55	3.65	3.15	3.36	527458
2020-03-18	3.24	3.31	2.95	3.00	832325
2020-03-19	3.01	3.56	2.98	3.49	649692
2020-03-20	3.39	3.64	3.13	3.16	1191474
2020-03-23	3.14	3.41	3.07	3.11	791950
2020-03-24	3.30	3.41	3.19	3.22	824870
2020-03-25	3.13	3.43	3.13	3.37	1136205
2020-03-26	3.54	3.66	3.20	3.28	1378537
2020-03-27	3.28	3.38	3.16	3.28	1617079
2020-03-30	3.37	3.40	3.14	3.15	1683912
2020-03-31	3.15	3.51	3.14	3.32	1046368
2020-04-01	3.21	3.37	3.21	3.28	713983
2020-04-02	3.29	3.58	3.23	3.44	1541238
2020-04-03	3.53	3.72	3.46	3.53	1096882
2020-04-06	3.61	3.81	3.61	3.73	958418
2020-04-07	3.78	3.90	3.60	3.60	1399053
2020-04-08	3.69	3.89	3.62	3.79	1226175
2020-04-09	3.81	4.02	3.78	3.86	1351646
2020-04-13	3.80	3.97	3.78	3.87	1736869
2020-04-14	3.87	4.05	3.87	3.92	803518
2020-04-15	3.78	4.03	3.73	3.93	1024703
2020-04-16	3.88	4.01	3.86	3.87	961596
2020-04-17	3.93	4.05	3.83	3.84	837068
2020-04-20	3.79	3.86	3.71	3.71	827723
2020-04-21	3.64	3.77	3.63	3.66	649358
2020-04-22	3.70	3.72	3.65	3.66	429175
2020-04-23	3.66	3.69	3.55	3.60	797216
2020-04-24	3.62	3.67	3.51	3.51	321943
2020-04-27	3.51	3.73	3.51	3.64	569136
2020-04-28	3.60	3.92	3.60	3.85	795823
2020-04-29	3.83	4.08	3.83	4.01	758561
2020-04-30	3.91	4.04	3.90	4.01	448437
2020-05-01	3.86	3.95	3.81	3.86	799984
2020-05-04	3.82	3.93	3.76	3.81	635934
2020-05-05	3.93	3.93	3.73	3.76	768655
2020-05-06	3.76	3.81	3.69	3.73	381556
2020-05-07	3.77	3.86	3.74	3.77	591064
2020-05-08	3.80	3.89	3.66	3.67	496736
2020-05-11	3.66	3.73	3.56	3.69	557266
2020-05-12	3.69	3.87	3.67	3.69	592010
2020-05-13	3.69	3.75	3.59	3.67	887995
2020-05-14	3.65	3.72	3.56	3.66	1177383
2020-05-15	3.66	3.75	3.66	3.73	361181
2020-05-18	3.81	3.94	3.80	3.63	1082077
2020-05-19	3.66	3.84	3.63	3.66	2348401
2020-05-20	3.67	3.74	3.66	3.70	452633
2020-05-21	3.70	3.84	3.66	3.84	390804
2020-05-22	3.86	3.86	3.63	3.63	625799
2020-05-26	3.70	3.85	3.67	3.81	432983
2020-05-27	3.86	3.87	3.73	3.74	427171
2020-05-28	3.84	3.84	3.69	3.70	295468
2020-05-29	3.75	3.77	3.58	3.71	1196908
2020-06-01	3.73	3.87	3.67	3.81	321326
2020-06-02	3.78	3.97	3.78	3.95	573363
2020-06-03	3.90	4.06	3.87	3.91	768506
2020-06-04	3.89	4.01	3.89	3.99	359997
2020-06-05	4.06	4.24	4.06	4.22	400409
2020-06-08	4.21	4.31	4.17	4.28	388015
2020-06-09	4.25	4.26	4.13	4.23	492429
2020-06-10	4.22	4.25	4.04	4.04	763642
2020-06-11	3.96	4.07	3.82	3.83	403023
2020-06-12	3.91	3.96	3.81	3.84	611739
2020-06-15	3.84	3.86	3.72	3.81	705922
2020-06-16	3.89	3.96	3.77	3.78	387961
2020-06-17	3.73	3.91	3.68	3.85	699848
2020-06-18	3.86	3.91	3.78	3.79	300718
2020-06-19	3.87	3.87	3.68	3.69	1380115
2020-06-22	3.71	3.77	3.71	3.75	421256
2020-06-23	3.77	3.84	3.71	3.74	391396
2020-06-24	3.74	3.82	3.69	3.78	496128
2020-06-25	3.78	3.92	3.76	3.91	571851
2020-06-26	3.86	3.87	3.75	3.80	510836
2020-06-29	3.84	3.84	3.71	3.77	190987
2020-06-30	3.74	3.80	3.68	3.77	1168363
2020-07-01	3.76	3.88	3.76	3.83	314820
2020-07-02	3.91	4.05	3.88	4.05	363230
2020-07-06	4.09	4.18	4.07	4.18	235107
2020-07-07	4.19	4.23	4.12	4.20	380119
2020-07-08	4.26	4.28	4.16	4.21	589249
2020-07-09	4.25	4.26	3.96	3.96	366329
2020-07-10	3.98	4.03	3.88	3.92	476935
2020-07-13	3.99	4.07	3.97	4.04	268596
2020-07-14	4.06	4.14	3.99	4.14	327399
2020-07-15	4.13	4.14	3.96	4.03	408267
2020-07-16	3.97	3.98	3.89	3.90	192418
2020-07-17	3.91	3.97	3.87	3.88	327999
2020-07-20	3.88	3.93	3.86	3.89	543094
2020-07-21	3.92	3.94	3.85	3.85	384324
2020-07-22	3.83	3.99	3.82	3.97	296771
2020-07-23	3.98	4.14	3.92	3.95	580775
2020-07-24	3.99	3.99	3.92	3.96	717568
2020-07-27	4.01	4.04	3.91	3.99	359301
2020-07-28	3.99	4.14	3.97	4.09	278500
2020-07-29	4.12	4.20	4.05	4.14	260265
2020-07-30	4.08	4.16	4.08	4.16	355198
2020-07-31	4.20	4.22	4.11	4.18	280135
2020-08-03	4.16	4.18	4.07	4.08	292474
2020-08-04	4.04	4.08	4.01	4.02	254005
2020-08-05	4.05	4.05	3.94	3.98	174707
2020-08-06	3.96	4.06	3.90	4.03	218687
2020-08-07	4.00	4.07	3.97	3.99	1045827
2020-08-10	4.01	4.05	3.86	3.90	1111561
2020-08-11	3.89	3.94	3.80	3.86	327738
2020-08-12	3.85	3.91	3.81	3.87	357768
2020-08-13	3.89	3.89	3.81	3.82	237850
2020-08-14	3.84	3.87	3.77	3.79	174262
2020-08-17	3.77	3.80	3.72	3.72	200496
2020-08-18	3.74	3.79	3.74	3.75	197027
2020-08-19	3.74	3.86	3.71	3.79	353718
2020-08-20	3.80	3.84	3.76	3.82	190109
2020-08-21	3.84	3.84	3.78	3.83	155880
2020-08-24	3.83	3.84	3.78	3.81	306348
2020-08-25	3.85	3.86	3.74	3.80	323141
2020-08-26	3.84	3.84	3.70	3.72	187532
2020-08-27	3.70	3.77	3.67	3.75	304479
2020-08-28	3.82	3.87	3.77	3.85	176905
2020-08-31	3.81	3.85	3.71	3.77	417079
2020-09-01	3.76	3.83	3.75	3.79	294274
2020-09-02	3.82	3.82	3.70	3.74	297696
2020-09-03	3.74	3.74	3.64	3.67	208722
2020-09-04	3.73	3.73	3.63	3.68	512200
2020-09-08	3.67	3.74	3.64	3.66	213111
2020-09-09	3.67	3.72	3.59	3.61	303427
2020-09-10	3.61	3.66	3.48	3.48	281298
2020-09-11	3.53	3.60	3.48	3.60	350289
2020-09-14	3.60	3.63	3.50	3.53	264324
2020-09-15	3.56	3.56	3.50	3.52	422870
2020-09-16	3.52	3.58	3.52	3.53	354261
2020-09-17	3.51	3.56	3.49	3.52	284148
2020-09-18	3.53	3.53	3.45	3.45	226213
2020-09-21	3.42	3.45	3.40	3.44	147718
2020-09-22	3.42	3.48	3.35	3.45	713664
2020-09-23	3.45	3.45	3.28	3.34	570684
2020-09-24	3.34	3.36	3.29	3.32	334969
2020-09-25	3.33	3.39	3.30	3.38	286105
2020-09-28	3.40	3.47	3.38	3.40	179377
2020-09-29	3.40	3.41	3.31	3.31	211196
2020-09-30	3.31	3.46	3.31	3.44	684663
2020-10-01	3.46	3.48	3.41	3.44	153286
2020-10-02	3.40	3.49	3.40	3.41	167191
2020-10-05	3.43	3.47	3.35	3.42	278365
2020-10-06	3.40	3.42	3.33	3.33	191943
2020-10-07	3.39	3.39	3.30	3.32	200461
2020-10-08	3.31	3.40	3.31	3.37	238332
2020-10-09	3.37	3.46	3.37	3.44	242222
2020-10-12	3.46	3.51	3.42	3.49	344147
2020-10-13	3.45	3.45	3.30	3.31	297735
2020-10-14	3.37	3.43	3.33	3.39	373039
2020-10-15	3.37	3.47	3.35	3.42	221723
2020-10-16	3.42	3.49	3.40	3.46	327290
2020-10-19	3.46	3.49	3.42	3.44	213583
2020-10-20	3.46	3.56	3.43	3.55	319458
2020-10-21	3.53	3.59	3.48	3.51	265231
2020-10-22	3.49	3.53	3.47	3.49	252735
2020-10-23	3.50	3.51	3.44	3.47	199014
2020-10-26	3.41	3.47	3.39	3.40	198173
2020-10-27	3.40	3.44	3.30	3.33	272925
2020-10-28	3.27	3.31	3.18	3.22	445272
2020-10-29	3.26	3.34	3.22	3.33	796956
2020-10-30	3.30	3.35	3.22	3.33	283249
2020-11-02	3.36	3.36	3.28	3.33	194484
2020-11-03	3.35	3.35	3.26	3.31	183644
2020-11-04	3.28	3.36	3.22	3.30	362412
2020-11-05	3.35	3.46	3.30	3.46	375034
2020-11-06	3.48	3.52	3.44	3.48	194598
2020-11-09	3.58	3.61	3.48	3.51	367262
2020-11-10	3.51	3.67	3.51	3.65	298365
2020-11-11	3.64	3.69	3.58	3.61	256978
2020-11-12	3.59	3.59	3.49	3.49	245638
2020-11-13	3.49	3.56	3.48	3.56	243601
2020-11-16	3.55	3.64	3.55	3.63	274459
2020-11-17	3.61	3.62	3.53	3.54	173747
2020-11-18	3.57	3.63	3.54	3.58	327876
2020-11-19	3.60	3.63	3.50	3.54	229494
2020-11-20	3.53	3.55	3.46	3.54	302440
2020-11-23	3.50	3.57	3.46	3.51	246356
2020-11-24	3.54	3.72	3.54	3.72	377548
2020-11-25	3.73	3.73	3.60	3.62	465507
2020-11-27	3.62	3.68	3.59	3.60	236535
2020-11-30	3.63	3.63	3.45	3.49	570114
2020-12-01	3.50	3.65	3.49	3.60	526187
2020-12-02	3.63	3.77	3.60	3.71	482041
2020-12-03	3.71	3.84	3.70	3.80	331174
2020-12-04	3.89	3.96	3.87	3.87	360933
2020-12-07	3.93	3.94	3.75	3.77	351643
2020-12-08	3.79	3.80	3.67	3.72	437457
2020-12-09	3.77	3.81	3.63	3.63	416508
2020-12-10	3.66	3.77	3.66	3.68	486716
2020-12-11	3.68	3.73	3.60	3.66	503313
2020-12-14	3.70	3.70	3.59	3.63	519882
2020-12-15	3.63	3.67	3.57	3.66	637762
2020-12-16	3.67	3.75	3.62	3.74	500389
2020-12-17	3.73	3.87	3.73	3.84	461329
2020-12-18	3.84	3.91	3.81	3.88	1437577
2020-12-21	3.87	3.87	3.75	3.78	459910
2020-12-22	3.80	3.93	3.78	3.81	629951
2020-12-23	3.85	3.90	3.83	3.89	446988
2020-12-24	3.92	3.97	3.84	3.94	280639
2020-12-28	3.97	3.97	3.90	3.92	276354
2020-12-29	3.95	4.00	3.91	3.94	502708
2020-12-30	3.95	3.97	3.90	3.91	154714
2020-12-31	3.94	3.94	3.80	3.89	341137
2021-01-04	3.97	4.06	3.94	4.01	414094
2021-01-05	4.01	4.17	4.01	4.06	417870
2021-01-06	4.12	4.30	4.03	4.24	310799
2021-01-07	4.32	4.40	4.24	4.37	676294
2021-01-08	4.40	4.50	4.35	4.41	479668
2021-01-11	4.40	4.42	4.29	4.37	501226
2021-01-12	4.38	4.38	4.28	4.29	570601
2021-01-13	4.29	4.30	4.12	4.21	423481
2021-01-14	4.25	4.25	4.18	4.23	302437
2021-01-15	4.18	4.24	4.08	4.12	413715
2021-01-19	4.19	4.22	4.11	4.12	296494
2021-01-20	4.18	4.23	4.15	4.20	202201
2021-01-21	4.22	4.27	4.15	4.15	364659
2021-01-22	4.16	4.20	3.93	4.01	303215
2021-01-25	4.01	4.01	3.83	3.86	428965
2021-01-26	3.89	3.91	3.80	3.81	228742
2021-01-27	3.83	3.85	3.66	3.66	203618
2021-01-28	3.73	3.83	3.70	3.77	321963
2021-01-29	3.74	3.75	3.64	3.68	449972
2021-02-01	3.75	3.79	3.70	3.76	369549
2021-02-02	3.80	3.84	3.78	3.80	409503
2021-02-03	3.80	3.88	3.79	3.81	1073446
2021-02-04	3.81	3.84	3.75	3.82	364960
2021-02-05	3.87	3.89	3.82	3.86	290997
2021-02-08	3.87	3.88	3.81	3.85	842709
2021-02-09	3.84	3.94	3.83	3.91	559222
2021-02-10	3.95	4.05	3.92	3.98	519995
2021-02-11	3.98	4.01	3.91	3.92	265591
2021-02-12	3.93	4.00	3.89	3.99	387287
2021-02-16	4.04	4.09	3.94	4.04	1078876
2021-02-17	4.02	4.02	3.90	3.99	487946
2021-02-18	3.97	3.98	3.90	3.90	295331
2021-02-19	3.95	4.04	3.93	4.01	223589
2021-02-22	3.96	3.97	3.86	3.86	284466
2021-02-23	3.87	3.87	3.80	3.87	292701
2021-02-24	3.90	3.90	3.83	3.90	407131
2021-02-25	3.88	3.88	3.77	3.78	337775
2021-02-26	3.82	3.85	3.60	3.60	504340
2021-03-01	3.89	3.97	3.65	3.67	1056230
2021-03-02	3.69	3.80	3.69	3.80	325624
2021-03-03	3.75	3.84	3.72	3.84	347741
2021-03-04	3.80	3.85	3.75	3.76	519513
2021-03-05	3.83	3.86	3.70	3.78	329804
2021-03-08	3.74	3.80	3.66	3.72	477200
2021-03-09	3.76	3.83	3.69	3.81	729269
2021-03-10	3.86	3.88	3.80	3.87	325291
2021-03-11	3.94	4.00	3.88	3.94	697505
2021-03-12	3.95	3.99	3.81	3.94	629266
2021-03-15	3.90	3.98	3.88	3.98	577481
2021-03-16	3.98	4.02	3.94	4.01	381268
2021-03-17	4.00	4.06	3.93	4.03	359610
2021-03-18	4.00	4.03	3.95	3.98	423953
2021-03-19	4.00	4.02	3.90	3.90	637487
2021-03-22	3.92	3.96	3.88	3.91	210134
2021-03-23	3.89	3.91	3.85	3.86	391081
2021-03-24	3.90	3.92	3.86	3.89	384254
2021-03-25	3.90	3.90	3.82	3.86	406337
2021-03-26	3.86	3.87	3.79	3.86	489777
2021-03-29	3.86	3.96	3.82	3.93	579526
2021-03-30	3.98	4.02	3.87	4.01	1093522
2021-03-31	4.04	4.04	3.90	3.92	324635
2021-04-01	3.95	3.96	3.90	3.91	438960
2021-04-05	3.90	3.96	3.84	3.88	306008
2021-04-06	3.93	3.94	3.87	3.90	104482
2021-04-07	3.93	3.93	3.83	3.86	210025
2021-04-08	3.88	3.95	3.88	3.95	193204
2021-04-09	3.98	3.98	3.88	3.97	277861
2021-04-12	3.98	3.98	3.92	3.94	397767
2021-04-13	3.95	3.95	3.87	3.87	226128
2021-04-14	3.85	3.93	3.85	3.89	197419
2021-04-15	3.88	3.94	3.86	3.91	329573
2021-04-16	3.93	4.03	3.90	3.98	373332
2021-04-19	3.95	4.09	3.88	4.05	533511
2021-04-20	4.00	4.05	3.95	3.97	548979
2021-04-21	3.99	4.07	3.95	4.06	374765
2021-04-22	4.05	4.05	3.89	3.92	471225
2021-04-23	3.94	3.96	3.84	3.92	684164
2021-04-26	3.96	3.98	3.88	3.90	236887
2021-04-27	3.93	3.93	3.82	3.82	696360
2021-04-28	3.85	3.90	3.68	3.70	1085993
2021-04-29	3.73	3.73	3.55	3.55	1124947
2021-04-30	3.57	3.62	3.49	3.49	805924
2021-05-03	3.50	3.58	3.46	3.55	596385
2021-05-04	3.55	3.71	3.54	3.64	985560
2021-05-05	3.68	3.80	3.66	3.77	601826
2021-05-06	3.77	3.78	3.70	3.71	608405
2021-05-07	3.72	3.79	3.64	3.64	451921
2021-05-10	3.65	3.67	3.60	3.64	697818
2021-05-11	3.64	3.73	3.59	3.64	1117824
2021-05-12	3.64	3.64	3.56	3.57	1110381
2021-05-13	3.57	3.62	3.51	3.51	1537306
2021-05-14	3.54	3.67	3.53	3.66	578962
2021-05-17	3.56	3.56	3.25	3.29	3199092
2021-05-18	3.37	3.40	3.17	3.20	2770305
2021-05-19	3.20	3.24	3.10	2.90	2637328
2021-05-20	2.99	3.09	2.94	2.97	1350630
2021-05-21	2.97	3.02	2.97	2.98	467086
2021-05-24	2.97	3.00	2.83	2.84	2961202
2021-05-25	2.87	2.96	2.86	2.88	936155
2021-05-26	2.88	2.95	2.82	2.85	2181626
2021-05-27	2.88	2.90	2.85	2.85	778661
2021-05-28	2.89	2.99	2.85	2.96	1003814
2021-06-01	3.02	3.11	3.02	3.06	1029248
2021-06-02	3.05	3.10	3.02	3.06	1200614
2021-06-03	3.04	3.08	2.92	2.92	696141
2021-06-04	2.95	2.98	2.89	2.96	756273
2021-06-07	2.98	3.01	2.89	2.90	887097
2021-06-08	2.92	2.93	2.87	2.92	753092
2021-06-09	2.94	2.97	2.90	2.96	757839
2021-06-10	2.98	3.01	2.96	2.99	1145142
2021-06-11	3.00	3.01	2.95	3.01	857017
2021-06-14	3.03	3.10	2.97	3.04	1414561
2021-06-15	3.04	3.05	2.98	2.99	1436743
2021-06-16	3.00	3.02	2.98	3.00	1296744
2021-06-17	2.98	3.03	2.95	2.98	2127257
2021-06-18	2.98	2.98	2.86	2.86	2692916
2021-06-21	2.89	2.95	2.85	2.92	581571
2021-06-22	2.92	2.95	2.90	2.91	718225
2021-06-23	2.90	2.95	2.90	2.91	855609
2021-06-24	2.90	2.95	2.88	2.95	817842
2021-06-25	2.95	2.95	2.89	2.91	1281341
2021-06-28	2.93	2.95	2.89	2.94	408229
2021-06-29	2.96	2.96	2.90	2.94	597540
2021-06-30	2.94	2.98	2.91	2.95	686759
2021-07-01	2.95	2.96	2.90	2.91	545677
2021-07-02	2.92	2.92	2.90	2.91	274874
2021-07-06	2.88	2.94	2.67	2.68	2269039
2021-07-07	2.70	2.74	2.67	2.71	745339
2021-07-08	2.69	2.70	2.65	2.70	547587
2021-07-09	2.68	2.73	2.68	2.71	484185
2021-07-12	2.73	2.73	2.69	2.71	575321
2021-07-13	2.72	2.72	2.63	2.65	640932
2021-07-14	2.65	2.69	2.64	2.69	712076
2021-07-15	2.69	2.70	2.62	2.68	911078
2021-07-16	2.69	2.85	2.67	2.73	1062814
2021-07-19	2.74	2.76	2.67	2.75	871258
2021-07-20	2.75	2.89	2.72	2.87	1595900
2021-07-21	2.88	2.89	2.85	2.87	639819
2021-07-22	2.87	2.88	2.81	2.83	761550
2021-07-23	2.85	2.87	2.73	2.74	595845
2021-07-26	2.77	2.77	2.69	2.71	511515
2021-07-27	2.69	2.71	2.66	2.70	691790
2021-07-28	2.71	2.74	2.64	2.66	532146
2021-07-29	2.66	2.71	2.66	2.67	417081
2021-07-30	2.72	2.72	2.60	2.60	764881
2021-08-02	2.60	2.62	2.55	2.59	765176
2021-08-03	2.58	2.60	2.53	2.53	876638
2021-08-04	2.52	2.55	2.51	2.52	325025
2021-08-05	2.57	2.57	2.48	2.50	462113
2021-08-06	2.50	2.53	2.49	2.51	370503
2021-08-09	2.53	2.53	2.45	2.45	366524
2021-08-10	2.43	2.47	2.42	2.45	825251
2021-08-11	2.48	2.48	2.43	2.43	545435
2021-08-12	2.42	2.47	2.42	2.45	556584
2021-08-13	2.44	2.47	2.44	2.45	745350
2021-08-16	2.46	2.47	2.36	2.39	737940
2021-08-17	2.36	2.38	2.35	2.36	590989
2021-08-18	2.35	2.41	2.35	2.36	716187
2021-08-19	2.35	2.45	2.34	2.44	865006
2021-08-20	2.44	2.51	2.42	2.51	809719
2021-08-23	2.53	2.54	2.48	2.49	606843
2021-08-24	2.52	2.52	2.44	2.47	620553
2021-08-25	2.49	2.50	2.45	2.46	516493
2021-08-26	2.46	2.48	2.45	2.46	528188
2021-08-27	2.46	2.51	2.46	2.50	543838
2021-08-30	2.52	2.67	2.52	2.64	1858438
2021-08-31	2.67	2.68	2.59	2.62	502266
2021-09-01	2.64	2.65	2.60	2.62	291348
2021-09-02	2.60	2.63	2.59	2.62	362849
2021-09-03	2.64	2.65	2.59	2.61	500438
2021-09-07	2.62	2.62	2.52	2.56	483195
2021-09-08	2.50	2.52	2.45	2.48	617978
2021-09-09	2.44	2.44	2.39	2.42	613622
2021-09-10	2.41	2.44	2.38	2.39	301551
2021-09-13	2.40	2.46	2.38	2.40	425216
2021-09-14	2.43	2.46	2.38	2.46	618388
2021-09-15	2.45	2.45	2.38	2.39	669084
2021-09-16	2.40	2.46	2.39	2.44	347112
2021-09-17	2.42	2.42	2.35	2.35	871916
2021-09-20	2.36	2.48	2.36	2.43	1048131
2021-09-21	2.43	2.46	2.40	2.41	512418
2021-09-22	2.40	2.47	2.40	2.45	374574
2021-09-23	2.47	2.53	2.42	2.50	1288422
2021-09-24	2.46	2.46	2.41	2.43	495549
2021-09-27	2.42	2.45	2.39	2.41	574509
2021-09-28	2.42	2.43	2.39	2.40	394719
2021-09-29	2.45	2.45	2.39	2.40	561692
2021-09-30	2.39	2.45	2.39	2.41	550207
2021-10-01	2.41	2.43	2.39	2.42	375131
2021-10-04	2.40	2.44	2.40	2.43	425953
2021-10-05	2.41	2.42	2.36	2.38	670276
2021-10-06	2.36	2.37	2.31	2.33	714459
2021-10-07	2.35	2.36	2.25	2.28	979901
2021-10-08	2.27	2.27	2.18	2.21	966496
2021-10-11	2.19	2.28	2.19	2.24	419910
2021-10-12	2.22	2.25	2.19	2.22	778605
2021-10-13	2.25	2.25	2.19	2.22	1010041
2021-10-14	2.25	2.26	2.21	2.22	546393
2021-10-15	2.23	2.29	2.20	2.28	958252
2021-10-18	2.28	2.37	2.26	2.33	1127376
2021-10-19	2.34	2.44	2.34	2.39	1100901
2021-10-20	2.38	2.44	2.38	2.43	345117
2021-10-21	2.44	2.44	2.36	2.38	750817
2021-10-22	2.38	2.39	2.34	2.38	494555
2021-10-25	2.39	2.43	2.38	2.43	604709
2021-10-26	2.44	2.44	2.35	2.37	1217563
2021-10-27	2.37	2.37	2.24	2.25	1307960
2021-10-28	2.29	2.30	2.22	2.24	836776
2021-10-29	2.24	2.27	2.12	2.17	2159556
2021-11-01	2.19	2.22	2.18	2.18	717518
2021-11-02	2.18	2.19	2.10	2.14	1102505
2021-11-03	2.14	2.17	2.08	2.16	1079905
2021-11-04	2.16	2.24	2.16	2.20	1089356
2021-11-05	2.21	2.23	2.13	2.18	739621
2021-11-08	2.21	2.21	2.14	2.17	671260
2021-11-09	2.17	2.23	2.15	2.19	676746
2021-11-10	2.21	2.28	2.20	2.20	673670
2021-11-11	2.24	2.28	2.23	2.24	814688
2021-11-12	2.26	2.26	2.15	2.19	709008
2021-11-15	2.14	2.16	2.07	2.14	1831787
2021-11-16	2.08	2.11	2.02	2.08	1778185
2021-11-17	2.03	2.04	1.98	2.00	1973890
2021-11-18	1.97	1.99	1.90	1.94	1427130
2021-11-19	1.95	2.04	1.93	1.98	1341134
2021-11-22	2.14	2.32	2.10	2.26	3711946
2021-11-23	2.32	2.37	2.25	2.27	1159581
2021-11-24	2.29	2.36	2.24	2.28	925135
2021-11-26	2.25	2.31	2.17	2.28	804318
2021-11-29	2.27	2.31	2.20	2.26	568892
2021-11-30	2.24	2.26	2.14	2.20	1600208
2021-12-01	2.20	2.23	2.07	2.08	988730
2021-12-02	2.09	2.13	2.04	2.07	940053
2021-12-03	2.03	2.10	2.03	2.09	470310
2021-12-06	2.13	2.13	2.01	2.08	1412805
2021-12-07	2.05	2.09	2.05	2.05	776570
2021-12-08	2.05	2.07	2.02	2.03	469739
2021-12-09	2.03	2.08	1.97	1.98	1746421
2021-12-10	1.97	2.05	1.97	2.02	502066
2021-12-13	2.01	2.09	2.01	2.02	1049732
2021-12-14	2.01	2.02	1.94	1.95	943527
2021-12-15	1.97	1.99	1.91	1.97	1081586
2021-12-16	1.95	2.02	1.95	1.96	751593
2021-12-17	1.95	2.02	1.95	1.95	1580499
2021-12-20	1.95	1.95	1.85	1.86	1837063
2021-12-21	1.86	1.93	1.86	1.87	1656523
2021-12-22	1.87	1.90	1.80	1.82	1526820
2021-12-23	1.82	1.91	1.81	1.90	1410303
2021-12-27	1.87	1.87	1.82	1.85	1508979
2021-12-28	1.85	1.87	1.81	1.81	937290
2021-12-29	1.81	1.83	1.76	1.77	1073183
2021-12-30	1.77	1.81	1.77	1.77	1071261
2021-12-31	1.77	1.83	1.75	1.81	2468642
2022-01-03	1.83	1.88	1.82	1.87	1046720
2022-01-04	1.85	1.96	1.83	1.95	2024875
2022-01-05	1.96	1.98	1.90	1.90	1090717
2022-01-06	1.91	2.01	1.88	1.88	1551536
2022-01-07	1.90	1.90	1.84	1.87	802051
2022-01-10	1.87	1.98	1.83	1.96	2509977
2022-01-11	1.93	1.95	1.86	1.93	1027359
2022-01-12	1.96	1.98	1.94	1.98	732630
2022-01-13	1.96	2.01	1.94	2.00	662762
2022-01-14	2.01	2.01	1.98	1.99	597544
2022-01-18	1.98	2.06	1.93	1.94	1387881
2022-01-19	1.94	2.04	1.93	2.01	736689
2022-01-20	2.03	2.05	2.00	2.01	505991
2022-01-21	2.11	2.22	2.10	2.10	1477369
2022-01-24	2.11	2.11	2.05	2.10	1257817
2022-01-25	2.07	2.10	2.04	2.09	494503
2022-01-26	2.09	2.10	2.04	2.06	573636
2022-01-27	2.06	2.10	2.00	2.06	985459
2022-01-28	2.03	2.04	1.95	1.98	1105555
2022-01-31	1.98	2.03	1.94	2.02	903349
2022-02-01	2.03	2.05	2.00	2.05	1038259
2022-02-02	2.03	2.03	1.99	2.02	605312
2022-02-03	1.96	1.97	1.93	1.96	1297228
2022-02-04	1.95	1.96	1.85	1.87	1351843
2022-02-07	1.85	1.91	1.83	1.88	963969
2022-02-08	1.88	1.91	1.85	1.88	621471
2022-02-09	1.89	1.91	1.85	1.90	543654
2022-02-10	1.90	1.95	1.87	1.88	490137
2022-02-11	1.89	1.90	1.88	1.89	367844
2022-02-14	1.87	1.88	1.80	1.82	978416
2022-02-15	1.83	1.86	1.81	1.85	461519
2022-02-16	1.86	1.87	1.82	1.85	775093
2022-02-17	1.82	1.84	1.78	1.80	1111061
2022-02-18	1.78	1.83	1.76	1.80	445844
2022-02-22	1.78	1.82	1.77	1.80	432827
2022-02-23	1.82	1.86	1.77	1.79	570992
2022-02-24	1.73	1.77	1.69	1.75	946599
2022-02-25	1.76	1.76	1.69	1.73	826916
2022-02-28	1.72	1.76	1.61	1.71	1570838
2022-03-01	1.67	1.67	1.57	1.62	1111029
2022-03-02	1.61	1.62	1.53	1.55	2205178
2022-03-03	1.54	1.55	1.49	1.50	1236743
2022-03-04	1.48	1.49	1.42	1.48	1299313
2022-03-07	1.46	1.50	1.36	1.39	2027706
2022-03-08	1.42	1.45	1.37	1.39	1045009
2022-03-09	1.41	1.47	1.39	1.44	1150879
2022-03-10	1.47	1.50	1.42	1.43	531109
2022-03-11	1.44	1.47	1.42	1.44	651683
2022-03-14	1.43	1.52	1.38	1.47	1727070
2022-03-15	1.54	1.57	1.50	1.52	1907996
2022-03-16	1.55	1.64	1.55	1.60	1151433
2022-03-17	1.66	1.74	1.65	1.67	1160627
2022-03-18	1.72	1.77	1.68	1.68	1273253
2022-03-21	1.70	1.75	1.65	1.70	942890
2022-03-22	1.79	1.82	1.70	1.71	880162
2022-03-23	1.68	1.70	1.65	1.68	545309
2022-03-24	1.69	1.72	1.67	1.67	329543
2022-03-25	1.69	1.76	1.68	1.76	588078
2022-03-28	1.75	1.75	1.68	1.68	830679
2022-03-29	1.68	1.73	1.62	1.66	1169925
2022-03-30	1.64	1.64	1.57	1.58	839621
2022-03-31	1.58	1.63	1.51	1.58	1568590
2022-04-01	1.59	1.60	1.56	1.59	1221450
2022-04-04	1.59	1.60	1.58	1.59	660953
2022-04-05	1.58	1.63	1.53	1.53	541221
2022-04-06	1.53	1.55	1.50	1.53	600749
2022-04-07	1.51	1.54	1.48	1.51	351645
2022-04-08	1.50	1.51	1.47	1.47	353676
2022-04-11	1.47	1.49	1.45	1.46	286776
2022-04-12	1.48	1.53	1.47	1.48	351608
2022-04-13	1.48	1.52	1.45	1.47	442160
2022-04-14	1.45	1.47	1.43	1.45	479177
2022-04-18	1.47	1.50	1.43	1.44	826598
2022-04-19	1.45	1.49	1.42	1.43	749442
2022-04-20	1.42	1.49	1.42	1.48	373608
2022-04-21	1.45	1.53	1.45	1.48	372345
2022-04-22	1.47	1.49	1.45	1.45	464766
2022-04-25	1.43	1.45	1.41	1.42	530392
2022-04-26	1.41	1.42	1.36	1.36	370990
2022-04-27	1.37	1.40	1.32	1.33	550720
2022-04-28	1.34	1.39	1.34	1.36	679126
2022-04-29	1.35	1.40	1.34	1.34	510871
2022-05-02	1.34	1.38	1.29	1.34	1058927
2022-05-03	1.33	1.40	1.33	1.39	872341
2022-05-04	1.40	1.41	1.36	1.41	383040
2022-05-05	1.38	1.40	1.34	1.34	163755
2022-05-06	1.34	1.40	1.34	1.40	287880
2022-05-09	1.37	1.40	1.31	1.31	488905
2022-05-10	1.31	1.36	1.28	1.33	661305
2022-05-11	1.34	1.35	1.30	1.32	560286
2022-05-12	1.32	1.35	1.31	1.32	538471
2022-05-13	1.32	1.44	1.32	1.43	595767
2022-05-16	1.41	1.46	1.37	1.37	475615
2022-05-17	1.40	1.43	1.37	1.38	262653
2022-05-18	1.35	1.41	1.35	1.34	333609
2022-05-19	1.34	1.40	1.31	1.35	910934
2022-05-20	1.39	1.40	1.33	1.36	462212
2022-05-23	1.35	1.38	1.34	1.37	355489
2022-05-24	1.37	1.38	1.32	1.36	611897
2022-05-25	1.36	1.36	1.29	1.31	563069
2022-05-26	1.30	1.33	1.24	1.29	979805
2022-05-27	1.31	1.36	1.28	1.35	549514
2022-05-31	1.36	1.39	1.33	1.37	2016147
2022-06-01	1.39	1.39	1.33	1.35	946870
2022-06-02	1.34	1.45	1.34	1.43	1299990
2022-06-03	1.41	1.51	1.41	1.51	550099
2022-06-06	1.52	1.54	1.44	1.46	427156
2022-06-07	1.45	1.46	1.41	1.45	338923
2022-06-08	1.44	1.54	1.42	1.52	463520
2022-06-09	1.51	1.55	1.48	1.50	809554
2022-06-10	1.51	1.51	1.43	1.46	188594
2022-06-13	1.42	1.44	1.35	1.39	596482
2022-06-14	1.38	1.40	1.33	1.35	552798
2022-06-15	1.35	1.40	1.33	1.35	547862
2022-06-16	1.32	1.34	1.29	1.29	689865
2022-06-17	1.28	1.35	1.28	1.30	1520856
2022-06-21	1.30	1.32	1.23	1.24	1441645
2022-06-22	1.20	1.28	1.09	1.22	5430006
2022-06-23	1.22	1.24	1.13	1.15	1423623
2022-06-24	1.17	1.22	1.13	1.19	490919
2022-06-27	1.18	1.23	1.18	1.22	197115
2022-06-28	1.23	1.24	1.16	1.16	445451
2022-06-29	1.16	1.18	1.14	1.14	351819
2022-06-30	1.13	1.16	1.08	1.11	564418
2022-07-01	1.10	1.14	1.10	1.11	182243
2022-07-05	1.10	1.14	0.98	1.04	881081
2022-07-06	1.01	1.06	1.00	1.06	431207
2022-07-07	1.05	1.12	1.02	1.11	629229
2022-07-08	1.12	1.13	1.07	1.11	566465
2022-07-11	1.12	1.14	1.09	1.12	368316
2022-07-12	1.12	1.13	1.10	1.12	296818
2022-07-13	1.11	1.14	1.10	1.14	183819
2022-07-14	1.06	1.15	1.06	1.13	449542
2022-07-15	1.13	1.20	1.12	1.16	400306
2022-07-18	1.18	1.21	1.15	1.16	255417
2022-07-19	1.18	1.20	1.17	1.20	159027
2022-07-20	1.20	1.20	1.17	1.20	273352
2022-07-21	1.19	1.20	1.14	1.19	273303
2022-07-22	1.20	1.23	1.17	1.18	175553
2022-07-25	1.19	1.23	1.17	1.22	505843
2022-07-26	1.24	1.28	1.20	1.23	1185509
2022-07-27	1.26	1.30	1.22	1.29	928178
2022-07-28	1.45	1.49	1.38	1.46	880406
2022-07-29	1.45	1.46	1.35	1.35	532987
2022-08-01	1.36	1.44	1.33	1.44	396439
2022-08-02	1.42	1.44	1.40	1.41	230999
2022-08-03	1.42	1.47	1.41	1.44	329615
2022-08-04	1.44	1.52	1.43	1.50	473560
2022-08-05	1.50	1.64	1.49	1.55	975087
2022-08-08	1.62	1.62	1.52	1.58	248133
2022-08-09	1.60	1.60	1.52	1.55	571383
2022-08-10	1.58	1.59	1.54	1.56	145271
2022-08-11	1.60	1.60	1.56	1.59	185757
2022-08-12	1.61	1.64	1.57	1.63	296139
2022-08-15	1.59	1.63	1.59	1.63	201585
2022-08-16	1.60	1.63	1.57	1.63	295685
2022-08-17	1.64	1.64	1.53	1.63	259819
2022-08-18	1.64	1.64	1.56	1.61	285195
2022-08-19	1.59	1.60	1.48	1.49	299278
2022-08-22	1.48	1.53	1.45	1.52	318434
2022-08-23	1.54	1.59	1.51	1.54	376935
2022-08-24	1.56	1.58	1.52	1.57	276326
2022-08-25	1.60	1.66	1.57	1.66	267240
2022-08-26	1.68	1.68	1.60	1.67	206235
2022-08-29	1.62	1.72	1.59	1.71	800772
2022-08-30	1.72	1.73	1.63	1.70	412289
2022-08-31	1.67	1.73	1.63	1.65	307745
2022-09-01	1.61	1.75	1.58	1.72	638428
2022-09-02	1.70	1.79	1.70	1.78	1033812
2022-09-06	1.80	1.95	1.79	1.86	2284124
2022-09-07	1.83	1.89	1.80	1.89	824033
2022-09-08	1.91	1.93	1.83	1.84	409408
2022-09-09	1.87	1.90	1.81	1.81	440249
2022-09-12	1.85	1.89	1.81	1.88	229431
2022-09-13	1.84	1.87	1.79	1.82	311370
2022-09-14	1.85	1.90	1.80	1.85	406347
2022-09-15	1.83	1.88	1.72	1.74	449932
2022-09-16	1.73	1.74	1.68	1.72	648550
2022-09-19	1.67	1.80	1.65	1.78	333555
2022-09-20	1.77	1.77	1.68	1.75	302088
2022-09-21	1.70	1.73	1.61	1.64	439294
2022-09-22	1.64	1.70	1.60	1.62	451295
2022-09-23	1.58	1.58	1.45	1.48	550000
2022-09-26	1.47	1.49	1.43	1.44	290017
2022-09-27	1.46	1.48	1.41	1.41	241083
2022-09-28	1.40	1.52	1.40	1.51	789238
2022-09-29	1.46	1.46	1.31	1.33	414120
2022-09-30	1.38	1.41	1.36	1.38	394928
2022-10-03	1.42	1.48	1.32	1.48	562342
2022-10-04	1.51	1.53	1.46	1.48	465766
2022-10-05	1.47	1.53	1.46	1.48	168980
2022-10-06	1.50	1.51	1.45	1.45	430335
2022-10-07	1.42	1.48	1.39	1.39	645539
2022-10-10	1.41	1.41	1.36	1.36	190021
2022-10-11	1.40	1.51	1.38	1.50	1233306
2022-10-12	1.49	1.50	1.42	1.45	371223
2022-10-13	1.42	1.52	1.39	1.45	431408
2022-10-14	1.47	1.50	1.44	1.45	220454
2022-10-17	1.49	1.51	1.45	1.46	200597
2022-10-18	1.52	1.55	1.41	1.49	977928
2022-10-19	1.49	1.49	1.44	1.44	102467
2022-10-20	1.47	1.52	1.43	1.44	463099
2022-10-21	1.46	1.51	1.45	1.47	479608
2022-10-24	1.49	1.49	1.43	1.43	268952
2022-10-25	1.43	1.53	1.43	1.48	568672
2022-10-26	1.47	1.55	1.47	1.55	482013
2022-10-27	1.55	1.63	1.55	1.56	221773
2022-10-28	1.59	1.70	1.58	1.69	313243
2022-10-31	1.55	1.70	1.55	1.69	466579
2022-11-01	1.69	1.80	1.68	1.77	272128
2022-11-02	1.76	1.80	1.73	1.78	405300
2022-11-03	1.75	1.82	1.70	1.80	484637
2022-11-04	1.77	1.82	1.74	1.79	231173
2022-11-07	1.83	1.99	1.81	1.98	714188
2022-11-08	1.93	1.93	1.82	1.87	399109
2022-11-09	1.86	1.90	1.84	1.86	235882
2022-11-10	1.86	1.95	1.82	1.84	301031
2022-11-11	1.85	1.94	1.83	1.86	386395
2022-11-14	1.86	1.88	1.81	1.88	784796
2022-11-15	1.84	1.85	1.79	1.81	327139
2022-11-16	1.78	1.80	1.72	1.72	242942
2022-11-17	1.67	1.83	1.67	1.79	193506
2022-11-18	1.77	1.96	1.77	1.89	921470
2022-11-21	1.88	1.95	1.84	1.95	312755
2022-11-22	1.95	1.99	1.86	1.95	550503
2022-11-23	1.94	2.04	1.92	2.00	552734
2022-11-25	2.02	2.10	1.98	2.05	303045
2022-11-28	2.10	2.20	2.07	2.12	1107821
2022-11-29	2.09	2.21	2.09	2.18	1074915
2022-11-30	2.18	2.22	2.13	2.18	1071155
2022-12-01	2.20	2.20	2.06	2.10	547972
2022-12-02	2.06	2.13	2.05	2.06	435937
2022-12-05	2.07	2.07	2.00	2.00	498581
2022-12-06	2.05	2.19	2.05	2.16	1300232
2022-12-07	2.17	2.18	2.06	2.08	478138
2022-12-08	2.08	2.14	2.04	2.05	435911
2022-12-09	2.08	2.19	2.04	2.19	774514
2022-12-12	2.14	2.17	2.05	2.06	1441041
2022-12-13	2.12	2.18	2.10	2.11	1234682
2022-12-14	2.11	2.14	2.03	2.06	822987
2022-12-15	2.02	2.07	1.97	2.00	898411
2022-12-16	1.94	2.06	1.94	2.06	4258716
2022-12-19	2.04	2.09	2.02	2.06	422129
2022-12-20	2.04	2.17	2.04	2.16	409336
2022-12-21	2.18	2.21	2.16	2.20	853170
2022-12-22	2.20	2.21	2.07	2.17	496403
2022-12-23	2.17	2.24	2.14	2.23	513540
2022-12-27	2.24	2.24	2.18	2.20	200043
2022-12-28	2.20	2.23	2.16	2.17	427046
2022-12-29	2.19	2.24	2.17	2.22	378529
2022-12-30	2.20	2.28	2.20	2.25	430384
2023-01-03	2.26	2.27	2.12	2.12	230903
2023-01-04	2.12	2.16	2.03	2.04	643115
2023-01-05	2.02	2.14	2.02	2.12	379730
2023-01-06	2.14	2.22	2.14	2.15	286456
2023-01-09	2.15	2.23	2.15	2.22	251116
2023-01-10	2.23	2.23	2.13	2.13	225608
2023-01-11	2.14	2.27	2.10	2.22	464161
2023-01-12	2.21	2.26	2.18	2.22	376241
2023-01-13	2.20	2.22	2.18	2.19	199849
2023-01-17	2.19	2.24	2.14	2.15	371837
2023-01-18	2.20	2.20	2.13	2.12	417442
2023-01-19	2.10	2.19	2.10	2.12	512973
2023-01-20	2.14	2.23	2.11	2.15	494761
2023-01-23	2.20	2.31	2.20	2.29	473991
2023-01-24	2.31	2.34	2.25	2.27	297981
2023-01-25	2.21	2.29	2.21	2.29	172401
2023-01-26	2.31	2.31	2.24	2.28	202879
2023-01-27	2.25	2.31	2.25	2.29	198928
2023-01-30	2.29	2.29	2.23	2.27	364048
2023-01-31	2.26	2.31	2.26	2.26	226727
2023-02-01	2.25	2.30	2.23	2.27	409200
2023-02-02	2.30	2.35	2.28	2.30	275452
2023-02-03	2.29	2.29	2.21	2.22	243757
2023-02-06	2.22	2.22	2.12	2.12	230419
2023-02-07	2.15	2.21	2.15	2.20	302502
2023-02-08	2.19	2.21	2.16	2.18	191730
2023-02-09	2.19	2.21	2.14	2.17	212699
2023-02-10	2.20	2.26	2.20	2.25	191079
2023-02-13	2.23	2.28	2.18	2.18	391323
2023-02-14	2.20	2.22	2.18	2.20	323005
2023-02-15	2.21	2.21	2.14	2.16	430413
2023-02-16	2.15	2.28	2.13	2.24	441807
2023-02-17	2.25	2.26	2.19	2.19	201477
2023-02-21	2.20	2.23	2.16	2.18	277737
2023-02-22	2.18	2.28	2.18	2.20	258334
2023-02-23	2.21	2.26	2.20	2.20	307435
2023-02-24	2.17	2.21	2.14	2.14	400438
2023-02-27	2.15	2.20	2.13	2.13	205356
2023-02-28	2.15	2.21	2.13	2.13	271511
2023-03-01	2.30	2.37	2.30	2.31	815045
2023-03-02	2.32	2.40	2.31	2.37	503871
2023-03-03	2.40	2.40	2.34	2.38	379904
2023-03-06	2.39	2.39	2.33	2.37	321759
2023-03-07	2.34	2.35	2.26	2.34	369276
2023-03-08	2.35	2.42	2.34	2.42	319472
2023-03-09	2.39	2.49	2.39	2.46	421322
2023-03-10	2.46	2.46	2.35	2.37	284288
2023-03-13	2.35	2.38	2.26	2.26	432551
2023-03-14	2.26	2.40	2.26	2.36	504827
2023-03-15	2.28	2.34	2.27	2.32	348337
2023-03-16	2.31	2.43	2.29	2.35	370717
2023-03-17	2.34	2.38	2.20	2.22	703104
2023-03-20	2.23	2.29	2.22	2.25	271657
2023-03-21	2.26	2.32	2.26	2.29	388401
2023-03-22	2.27	2.31	2.25	2.27	269754
2023-03-23	2.29	2.36	2.27	2.33	471189
2023-03-24	2.33	2.35	2.29	2.35	199967
2023-03-27	2.35	2.41	2.33	2.34	252308
2023-03-28	2.34	2.43	2.34	2.38	268377
2023-03-29	2.41	2.49	2.37	2.46	385929
2023-03-30	2.47	2.59	2.47	2.56	748929
2023-03-31	2.62	2.70	2.61	2.70	725655
2023-04-03	2.70	2.72	2.58	2.59	532088
2023-04-04	2.60	2.60	2.44	2.50	406621
2023-04-05	2.49	2.52	2.48	2.51	348089
2023-04-06	2.51	2.59	2.50	2.58	415609
2023-04-10	2.60	2.60	2.52	2.54	241428
2023-04-11	2.49	2.65	2.49	2.63	464954
2023-04-12	2.65	2.74	2.64	2.71	1033832
2023-04-13	2.71	2.79	2.71	2.77	610886
2023-04-14	2.79	2.82	2.75	2.80	638900
2023-04-17	2.80	2.82	2.69	2.70	659699
2023-04-18	2.68	2.85	2.68	2.84	1251682
2023-04-19	2.85	2.85	2.74	2.77	535999
2023-04-20	2.74	2.81	2.73	2.74	907663
2023-04-21	2.72	2.75	2.63	2.66	642054
2023-04-24	2.70	2.71	2.60	2.67	359998
2023-04-25	2.68	2.69	2.63	2.67	388993
2023-04-26	2.67	2.73	2.63	2.70	656549
2023-04-27	2.74	2.86	2.69	2.78	1168692
2023-04-28	2.79	2.88	2.78	2.81	804970
2023-05-01	2.85	2.88	2.80	2.82	470518
2023-05-02	2.80	2.84	2.75	2.80	695473
2023-05-03	2.79	2.89	2.79	2.83	2815292
2023-05-04	2.83	2.87	2.75	2.80	2540516
2023-05-05	2.80	2.96	2.80	2.92	1307336
2023-05-08	2.95	3.02	2.93	2.99	1099576
2023-05-09	3.00	3.07	3.00	3.05	1519278
2023-05-10	3.07	3.10	2.89	3.00	2463622
2023-05-11	3.02	3.05	2.96	3.04	1193455
2023-05-12	3.05	3.09	3.03	3.04	886392
2023-05-15	3.09	3.12	3.02	3.06	1709014
2023-05-16	3.05	3.08	3.02	3.03	1985560
2023-05-17	3.06	3.10	3.03	2.76	1611617
2023-05-18	2.78	2.79	2.69	2.77	1322505
2023-05-19	2.81	2.88	2.78	2.82	1239172
2023-05-22	2.83	2.97	2.83	2.90	1970944
2023-05-23	2.90	2.99	2.88	2.92	1356586
2023-05-24	2.90	2.94	2.80	2.93	2272091
2023-05-25	2.97	2.98	2.90	2.93	1129544
2023-05-26	2.94	2.98	2.90	2.94	1305519
2023-05-30	2.94	2.94	2.83	2.84	2062423
2023-05-31	2.81	2.86	2.79	2.80	696303
2023-06-01	2.81	2.87	2.80	2.85	873778
2023-06-02	2.90	2.91	2.85	2.90	673470
2023-06-05	2.91	2.99	2.93	2.90	426224
2023-06-06	3.00	3.08	2.93	3.05	853610
2023-06-07	3.07	3.09	3.04	3.05	531763
2023-06-08	3.06	3.20	3.06	3.18	853440
2023-06-09	3.20	3.23	3.16	3.18	629117
2023-06-12	3.20	3.20	3.04	3.08	1150642
2023-06-13	3.11	3.15	3.09	3.12	772802
2023-06-14	3.14	3.19	3.12	3.18	1328261
2023-06-15	3.22	3.26	3.15	3.25	2024057
2023-06-16	3.26	3.40	3.19	3.38	3360396
2023-06-20	3.39	3.39	3.26	3.32	1949468
2023-06-21	3.32	3.43	3.29	3.33	1406824
2023-06-22	3.36	3.43	3.29	3.39	1294859
2023-06-23	3.36	3.37	3.31	3.34	879114
2023-06-26	3.30	3.40	3.30	3.37	791972
2023-06-27	3.38	3.48	3.34	3.43	4894840
2023-06-28	3.45	3.45	3.34	3.36	2873228
2023-06-29	3.40	3.40	3.32	3.33	1993762
2023-06-30	3.36	3.36	3.32	3.33	1154977
2023-07-03	3.33	3.38	3.26	3.30	1845288
2023-07-05	3.28	3.31	3.22	3.30	2534861
2023-07-06	3.29	3.29	3.21	3.29	1982130
2023-07-07	3.30	3.35	3.26	3.31	1928933
2023-07-10	3.34	3.43	3.30	3.42	2096676
2023-07-11	3.44	3.50	3.38	3.46	2441471
2023-07-12	3.53	3.58	3.46	3.57	1920394
2023-07-13	3.60	3.70	3.60	3.64	3735860
2023-07-14	3.68	3.71	3.55	3.57	2850094
2023-07-17	3.51	3.59	3.48	3.52	1514270
2023-07-18	3.59	3.66	3.54	3.63	1812268
2023-07-19	3.73	3.77	3.62	3.76	1566562
2023-07-20	3.77	3.80	3.59	3.61	1325463
2023-07-21	3.62	3.65	3.57	3.59	1632206
2023-07-24	3.57	3.73	3.55	3.72	3985633
2023-07-25	3.82	3.90	3.77	3.77	3283750
2023-07-26	3.72	3.73	3.39	3.48	6575246
2023-07-27	3.54	3.54	3.34	3.35	1748540
2023-07-28	3.37	3.49	3.37	3.43	2337586
2023-07-31	3.46	3.46	3.38	3.41	1572826
2023-08-01	3.41	3.45	3.39	3.43	1314553
2023-08-02	3.42	3.42	3.35	3.36	1289953
2023-08-03	3.36	3.36	3.26	3.29	1349156
2023-08-04	3.32	3.34	3.22	3.23	815777
2023-08-07	3.23	3.29	3.23	3.25	1340951
2023-08-08	3.20	3.28	3.10	3.23	964321
2023-08-09	3.23	3.29	3.20	3.22	1213599
2023-08-10	3.27	3.32	3.26	3.28	1228791
2023-08-11	3.28	3.30	3.22	3.23	554364
2023-08-14	3.23	3.27	3.17	3.24	1188110
2023-08-15	3.24	3.24	3.12	3.17	930756
2023-08-16	3.14	3.27	3.14	3.20	1082548
2023-08-17	3.20	3.31	3.20	3.24	1261122
2023-08-18	3.22	3.26	3.19	3.20	991818
2023-08-21	3.22	3.24	3.19	3.21	512013
2023-08-22	3.22	3.25	3.21	3.24	980105
2023-08-23	3.28	3.35	3.26	3.30	957409
2023-08-24	3.33	3.34	3.28	3.29	899485
2023-08-25	3.32	3.35	3.26	3.28	829483
2023-08-28	3.33	3.37	3.26	3.27	2469935
2023-08-29	3.22	3.30	3.21	3.29	1039424
2023-08-30	3.28	3.39	3.28	3.33	1218466
2023-08-31	3.32	3.34	3.27	3.30	1476127
2023-09-01	3.34	3.38	3.27	3.28	548415
2023-09-05	3.27	3.28	3.12	3.12	876220
2023-09-06	3.12	3.17	3.09	3.13	904428
2023-09-07	3.14	3.14	3.06	3.06	849886
2023-09-08	3.05	3.05	2.92	2.93	1582626
2023-09-11	2.96	3.04	2.94	3.00	1306725
2023-09-12	3.00	3.09	2.98	3.07	1003414
2023-09-13	3.09	3.16	3.06	3.12	656774
2023-09-14	3.14	3.17	3.13	3.15	809616
2023-09-15	3.19	3.31	3.18	3.30	2966542
2023-09-18	3.30	3.30	3.20	3.25	640309
2023-09-19	3.26	3.26	3.20	3.23	632800
2023-09-20	3.25	3.25	3.14	3.16	488034
2023-09-21	3.12	3.13	3.06	3.06	437236
2023-09-22	3.08	3.10	3.03	3.08	710816
2023-09-25	3.07	3.10	3.04	3.08	740173
2023-09-26	3.04	3.06	2.99	2.99	802594
2023-09-27	3.00	3.04	2.91	2.95	901503
2023-09-28	2.97	2.97	2.92	2.92	764621
2023-09-29	2.97	3.01	2.95	2.96	721083
2023-10-02	2.94	2.96	2.84	2.92	1637156
2023-10-03	2.95	2.95	2.84	2.85	856075
2023-10-04	2.85	2.88	2.77	2.86	910537
2023-10-05	2.88	2.88	2.79	2.80	539035
2023-10-06	2.77	2.84	2.71	2.83	622118
2023-10-09	2.83	2.99	2.83	2.98	877424
2023-10-10	2.95	2.95	2.88	2.90	929572
2023-10-11	2.90	2.96	2.89	2.92	840800
2023-10-12	2.95	2.95	2.84	2.88	668586
2023-10-13	2.89	2.91	2.87	2.88	602546
2023-10-16	2.91	2.93	2.81	2.82	1370461
2023-10-17	2.80	2.89	2.80	2.88	1192748
2023-10-18	2.87	2.87	2.82	2.84	1810879
2023-10-19	2.86	2.88	2.81	2.82	1223448
2023-10-20	2.84	2.84	2.77	2.77	542797
2023-10-23	2.78	2.83	2.73	2.77	679184
2023-10-24	2.82	2.94	2.82	2.87	2255245
2023-10-25	2.88	3.01	2.86	2.87	1140314
2023-10-26	2.86	2.91	2.84	2.86	1312620
2023-10-27	2.89	2.92	2.86	2.88	416229
2023-10-30	2.90	2.92	2.85	2.89	803958
2023-10-31	2.91	2.97	2.88	2.91	611727
2023-11-01	2.92	3.02	2.92	3.02	385619
2023-11-02	3.03	3.07	3.02	3.05	595880
2023-11-03	3.10	3.12	3.08	3.09	475076
2023-11-06	3.13	3.13	3.08	3.09	846103
2023-11-07	3.09	3.10	3.06	3.08	712142
2023-11-08	3.06	3.06	2.99	3.00	697327
2023-11-09	3.02	3.05	2.96	2.97	383935
2023-11-10	3.00	3.04	2.97	3.01	506717
2023-11-13	3.03	3.03	2.94	3.00	533048
2023-11-14	3.04	3.13	3.04	3.12	738306
2023-11-15	3.15	3.18	3.14	3.16	346793
2023-11-16	3.16	3.19	3.08	3.11	768995
2023-11-17	3.14	3.19	3.13	3.17	415155
2023-11-20	3.20	3.25	3.18	3.24	852859
2023-11-21	3.25	3.27	3.19	3.21	618255
2023-11-22	3.22	3.23	3.16	3.20	429372
2023-11-24	3.23	3.23	3.21	3.22	268804
2023-11-27	3.23	3.29	3.20	3.27	729864
2023-11-28	3.26	3.27	3.23	3.25	547461
2023-11-29	3.27	3.27	3.18	3.25	769658
2023-11-30	3.25	3.25	3.19	3.25	1235357
2023-12-01	3.24	3.40	3.24	3.40	588167
2023-12-04	3.40	3.40	3.29	3.33	600186
2023-12-05	3.31	3.34	3.27	3.33	348623
2023-12-06	3.41	3.43	3.35	3.39	764034
2023-12-07	3.40	3.41	3.37	3.38	1204716
2023-12-08	3.39	3.41	3.35	3.39	776680
2023-12-11	3.35	3.36	3.24	3.34	1024689
2023-12-12	3.36	3.42	3.30	3.41	827034
2023-12-13	3.42	3.51	3.37	3.51	871965
2023-12-14	3.50	3.53	3.48	3.51	871995
2023-12-15	3.52	3.52	3.43	3.49	2560532
2023-12-18	3.50	3.51	3.36	3.37	647530
2023-12-19	3.38	3.47	3.30	3.46	661550
2023-12-20	3.43	3.43	3.32	3.32	778211
2023-12-21	3.37	3.39	3.35	3.37	624191
2023-12-22	3.39	3.41	3.37	3.40	586181
2023-12-26	3.38	3.40	3.28	3.30	663529
2023-12-27	3.28	3.30	3.22	3.23	579924
2023-12-28	3.23	3.26	3.16	3.17	637987
2023-12-29	3.19	3.24	3.16	3.24	562670
2024-01-02	3.24	3.28	3.18	3.22	583005
2024-01-03	3.20	3.21	3.14	3.16	430316
2024-01-04	3.16	3.18	3.11	3.16	613293
2024-01-05	3.16	3.18	3.10	3.12	428482
2024-01-08	3.11	3.12	3.06	3.07	672914
2024-01-09	3.05	3.06	3.01	3.02	884535
2024-01-10	3.02	3.02	2.97	3.00	1025350
2024-01-11	3.01	3.04	3.00	3.01	621931
2024-01-12	2.99	3.04	2.95	3.02	497874
2024-01-16	3.01	3.05	2.85	2.86	677221
2024-01-17	2.85	2.89	2.83	2.81	1206668
2024-01-18	2.85	2.87	2.79	2.80	1570682
2024-01-19	2.81	2.87	2.81	2.87	502006
2024-01-22	2.83	2.85	2.79	2.85	1082875
2024-01-23	2.85	2.90	2.84	2.85	581990
2024-01-24	2.92	2.96	2.91	2.94	715677
2024-01-25	2.97	2.97	2.91	2.96	808097
2024-01-26	2.95	3.00	2.91	2.99	900221
2024-01-29	3.00	3.03	2.98	3.00	699706
2024-01-30	3.01	3.01	2.91	2.92	534666
2024-01-31	2.92	2.95	2.87	2.89	858337
2024-02-01	2.93	2.96	2.90	2.95	488280
2024-02-02	2.95	2.95	2.83	2.84	462165
2024-02-05	2.81	2.86	2.80	2.82	571805
2024-02-06	2.84	2.87	2.81	2.82	385946
2024-02-07	2.86	2.88	2.77	2.80	521626
2024-02-08	2.80	2.83	2.74	2.77	637811
2024-02-09	2.78	2.81	2.69	2.69	798494
2024-02-12	2.68	2.77	2.68	2.77	667375
2024-02-13	2.74	2.75	2.69	2.70	797789
2024-02-14	2.75	2.82	2.75	2.80	874590
2024-02-15	2.84	2.90	2.84	2.88	617211
2024-02-16	2.90	2.97	2.86	2.97	1048057
2024-02-20	2.96	3.03	2.93	3.03	930082
2024-02-21	3.03	3.04	2.94	2.99	1246338
2024-02-22	3.00	3.00	2.88	2.91	704331
2024-02-23	2.92	2.92	2.85	2.89	318235
2024-02-26	2.86	2.89	2.82	2.87	691664
2024-02-27	2.91	2.94	2.87	2.91	387415
2024-02-28	2.91	2.94	2.87	2.94	370687
2024-02-29	2.99	3.08	2.97	3.00	746448
2024-03-01	3.02	3.02	2.88	2.89	762744
2024-03-04	2.90	2.95	2.87	2.89	598646
2024-03-05	2.88	2.91	2.82	2.83	432342
2024-03-06	2.88	2.90	2.86	2.89	540782
2024-03-07	2.89	2.92	2.86	2.86	460261
2024-03-08	2.88	2.95	2.88	2.92	359697
2024-03-11	2.95	3.01	2.91	2.93	523364
2024-03-12	2.93	3.02	2.93	3.01	384134
2024-03-13	3.03	3.03	2.96	2.97	291571
2024-03-14	2.97	3.02	2.97	2.98	599792
2024-03-15	2.99	3.15	2.98	3.12	2240644
2024-03-18	3.08	3.09	2.95	2.96	511788
2024-03-19	2.95	2.95	2.88	2.89	360574
2024-03-20	2.89	2.95	2.85	2.94	393284
2024-03-21	2.94	2.97	2.92	2.97	364499
2024-03-22	2.96	2.96	2.89	2.93	531334
2024-03-25	2.93	2.99	2.93	2.94	424832
2024-03-26	2.97	2.97	2.91	2.94	338836
2024-03-27	2.94	3.01	2.93	3.01	461347
2024-03-28	3.01	3.06	3.01	3.05	488167
2024-04-01	3.05	3.05	2.96	2.97	439237
2024-04-02	2.97	3.02	2.97	3.01	376862
2024-04-03	3.01	3.06	3.00	3.01	314006
2024-04-04	3.06	3.13	3.05	3.08	337805
2024-04-05	3.11	3.13	3.08	3.09	164969
2024-04-08	3.10	3.18	3.08	3.10	422986
2024-04-09	3.11	3.17	3.11	3.15	315761
2024-04-10	3.12	3.14	3.04	3.04	285214
2024-04-11	3.04	3.10	3.02	3.06	179713
2024-04-12	3.03	3.08	2.95	2.95	475890
2024-04-15	2.96	3.02	2.90	2.91	271749
2024-04-16	2.89	2.93	2.82	2.82	310377
2024-04-17	2.83	2.93	2.83	2.90	300320
2024-04-18	2.92	2.99	2.87	2.92	169816
2024-04-19	2.92	2.96	2.91	2.92	172961
2024-04-22	2.92	3.03	2.92	3.03	420987
2024-04-23	3.03	3.06	3.01	3.02	233375
2024-04-24	3.03	3.03	2.98	3.01	331892
2024-04-25	2.97	3.02	2.97	3.01	208699
2024-04-26	3.02	3.02	2.96	2.97	259032
2024-04-29	2.97	3.10	2.97	3.08	834480
2024-04-30	3.00	3.06	2.95	2.95	354498
2024-05-01	2.96	3.00	2.93	2.97	148497
2024-05-02	2.99	3.01	2.93	2.94	214131
2024-05-03	2.96	2.97	2.91	2.92	448141
2024-05-06	2.92	3.00	2.92	2.95	307504
2024-05-07	2.97	3.00	2.95	2.96	288495
2024-05-08	2.99	3.05	2.97	3.05	244222
2024-05-09	3.04	3.12	3.04	3.09	998000
2024-05-10	3.09	3.13	3.06	3.09	716490
2024-05-13	3.09	3.13	3.06	3.09	576391
2024-05-14	3.09	3.18	3.07	3.15	368710
2024-05-15	3.18	3.24	3.14	3.22	423789
2024-05-16	3.19	3.24	3.15	3.16	265684
2024-05-17	3.15	3.20	3.11	3.13	304170
2024-05-20	3.13	3.21	3.13	3.15	313710
2024-05-21	3.13	3.18	3.13	2.96	262854
2024-05-22	2.96	2.98	2.87	2.88	487789
2024-05-23	2.92	2.94	2.89	2.93	311897
2024-05-24	2.96	3.04	2.95	3.03	238885
2024-05-28	3.02	3.03	2.96	3.00	163521
2024-05-29	2.97	2.98	2.89	2.93	283972
2024-05-30	2.94	2.97	2.93	2.96	288579
2024-05-31	2.96	2.99	2.91	2.94	257987
2024-06-03	2.82	2.92	2.82	2.88	1009951
2024-06-04	2.86	2.92	2.86	2.88	1213230
2024-06-05	2.90	2.97	2.89	2.90	362278
2024-06-06	2.90	2.99	2.89	2.99	486015
2024-06-07	2.95	2.98	2.85	2.87	329572
2024-06-10	2.86	2.90	2.83	2.85	245195
2024-06-11	2.84	2.86	2.81	2.86	280749
2024-06-12	2.87	2.87	2.81	2.82	419654
2024-06-13	2.82	2.84	2.79	2.79	455845
2024-06-14	2.78	2.79	2.71	2.73	702310
2024-06-17	2.70	2.73	2.68	2.72	418902
2024-06-18	2.71	2.81	2.71	2.80	576427
2024-06-20	2.83	2.85	2.82	2.82	477268
2024-06-21	2.85	2.90	2.83	2.85	1809741
2024-06-24	2.88	2.88	2.80	2.81	378581
2024-06-25	2.81	2.85	2.73	2.74	243595
2024-06-26	2.74	2.81	2.72	2.80	241062
2024-06-27	2.79	2.82	2.78	2.79	207664
2024-06-28	2.80	2.83	2.79	2.80	297046
2024-07-01	2.83	2.83	2.73	2.74	404048
2024-07-02	2.73	2.78	2.70	2.75	353259
2024-07-03	2.76	2.82	2.76	2.79	146849
2024-07-05	2.84	2.88	2.84	2.84	338124
2024-07-08	2.84	2.88	2.83	2.88	182976
2024-07-09	2.89	2.93	2.86	2.89	441342
2024-07-10	2.89	2.93	2.87	2.93	149083
2024-07-11	2.97	2.99	2.91	2.94	201457
2024-07-12	2.96	2.96	2.93	2.94	210266
2024-07-15	2.94	2.95	2.92	2.95	707875
2024-07-16	2.95	2.95	2.90	2.91	347643
2024-07-17	2.92	2.94	2.87	2.89	476357
2024-07-18	2.91	2.91	2.81	2.81	234953
2024-07-19	2.82	2.83	2.78	2.78	165104
2024-07-22	2.80	2.83	2.79	2.82	402320
2024-07-23	2.79	2.82	2.79	2.80	191623
2024-07-24	2.81	2.82	2.76	2.77	216117
2024-07-25	2.72	2.86	2.72	2.79	498694
2024-07-26	2.84	2.85	2.76	2.80	302948
2024-07-29	2.82	2.84	2.76	2.79	371714
2024-07-30	2.79	2.81	2.77	2.80	670141
2024-07-31	2.84	2.84	2.80	2.82	608706
2024-08-01	2.82	2.84	2.75	2.78	1284503
2024-08-02	2.74	2.75	2.70	2.74	374427
2024-08-05	2.65	2.68	2.58	2.60	600508
2024-08-06	2.60	2.68	2.60	2.64	506358
2024-08-07	2.68	2.70	2.56	2.61	647867
2024-08-08	2.62	2.67	2.52	2.65	609991
2024-08-09	2.66	2.74	2.64	2.73	321434
2024-08-12	2.75	2.80	2.75	2.77	310599
2024-08-13	2.76	2.82	2.75	2.82	334555
2024-08-14	2.82	2.82	2.76	2.79	272248
2024-08-15	2.79	2.83	2.76	2.83	121668
2024-08-16	2.82	2.82	2.76	2.78	531255
2024-08-19	2.76	2.83	2.76	2.82	473387
2024-08-20	2.80	2.81	2.79	2.81	226234
2024-08-21	2.79	2.80	2.77	2.79	300596
2024-08-22	2.80	2.83	2.78	2.82	566944
2024-08-23	2.83	2.87	2.82	2.84	427945
2024-08-26	2.87	2.88	2.84	2.86	1095682
2024-08-27	2.83	2.85	2.79	2.79	454525
2024-08-28	2.80	2.82	2.78	2.80	557911
2024-08-29	2.80	2.80	2.76	2.78	279670
2024-08-30	2.79	2.80	2.73	2.74	1621446
2024-09-03	2.75	2.78	2.71	2.72	1858733
2024-09-04	2.72	2.74	2.65	2.66	922367
2024-09-05	2.68	2.72	2.60	2.62	1437034
2024-09-06	2.60	2.60	2.51	2.58	907290
2024-09-09	2.57	2.63	2.54	2.61	558818
2024-09-10	2.61	2.61	2.53	2.54	561212
2024-09-11	2.55	2.65	2.55	2.63	767680
2024-09-12	2.65	2.69	2.63	2.64	542850
2024-09-13	2.64	2.71	2.64	2.70	340070
2024-09-16	2.70	2.73	2.66	2.71	320195
2024-09-17	2.68	2.69	2.61	2.61	428002
2024-09-18	2.62	2.66	2.59	2.63	362392
2024-09-19	2.66	2.68	2.64	2.66	396764
2024-09-20	2.65	2.66	2.62	2.65	475278
2024-09-23	2.64	2.64	2.59	2.60	276318
2024-09-24	2.63	2.70	2.63	2.67	531600
2024-09-25	2.68	2.69	2.67	2.69	178898
2024-09-26	2.72	2.78	2.70	2.77	299102
2024-09-27	2.80	2.84	2.79	2.80	271002
2024-09-30	2.80	2.82	2.76	2.79	201077
2024-10-01	2.79	2.79	2.74	2.77	240935
2024-10-02	2.76	2.77	2.72	2.73	252288
2024-10-03	2.72	2.75	2.65	2.65	365362
2024-10-04	2.69	2.75	2.67	2.74	381638
2024-10-07	2.73	2.73	2.67	2.67	577011
2024-10-08	2.67	2.69	2.60	2.62	818436
2024-10-09	2.63	2.72	2.62	2.72	633057
2024-10-10	2.69	2.71	2.66	2.67	242938
2024-10-11	2.67	2.73	2.67	2.71	240035
2024-10-14	2.71	2.83	2.71	2.82	292203
2024-10-15	2.82	2.83	2.73	2.79	931910
2024-10-16	2.80	2.83	2.76	2.83	331800
2024-10-17	2.83	2.83	2.77	2.81	559559
2024-10-18	2.81	2.82	2.77	2.77	386375
2024-10-21	2.77	2.80	2.73	2.77	281794
2024-10-22	2.79	2.79	2.74	2.76	236338
2024-10-23	2.74	2.81	2.74	2.78	428509
2024-10-24	2.77	2.83	2.77	2.82	457924
2024-10-25	2.84	2.84	2.80	2.82	231774
2024-10-28	2.84	2.85	2.82	2.82	308547
2024-10-29	2.83	2.83	2.74	2.76	163572
2024-10-30	2.73	2.77	2.69	2.72	344386
2024-10-31	2.73	2.76	2.70	2.74	162534
2024-11-01	2.74	2.75	2.70	2.73	217361
2024-11-04	2.73	2.83	2.71	2.77	256846
2024-11-05	2.79	2.80	2.76	2.77	243694
2024-11-06	2.77	2.82	2.75	2.78	332762
2024-11-07	2.83	2.86	2.80	2.84	515550
2024-11-08	2.81	2.82	2.76	2.81	333115
2024-11-11	2.80	2.80	2.70	2.70	277910
2024-11-12	2.69	2.70	2.64	2.68	270459
2024-11-13	2.67	2.73	2.66	2.72	187041
2024-11-14	2.71	2.74	2.70	2.74	170421
2024-11-15	2.75	2.75	2.70	2.71	147224
2024-11-18	2.70	2.79	2.70	2.76	527849
2024-11-19	2.73	2.80	2.73	2.80	230851
2024-11-20	2.79	2.81	2.76	2.81	242522
2024-11-21	2.80	2.83	2.77	2.80	255672
2024-11-22	2.72	2.75	2.70	2.70	307996
2024-11-25	2.71	2.74	2.68	2.71	505291
2024-11-26	2.69	2.70	2.62	2.67	645042
2024-11-27	2.71	2.73	2.68	2.69	327750
2024-11-29	2.67	2.75	2.67	2.72	179634
2024-12-02	2.70	2.74	2.68	2.73	371343
2024-12-03	2.72	2.76	2.72	2.76	262859
2024-12-04	2.77	2.78	2.71	2.73	214829
2024-12-05	2.74	2.80	2.74	2.76	288915
2024-12-06	2.77	2.78	2.74	2.77	439562
2024-12-09	2.77	2.81	2.73	2.76	567210
2024-12-10	2.80	2.82	2.77	2.81	273028
2024-12-11	2.82	2.84	2.79	2.83	308160
2024-12-12	2.83	2.87	2.82	2.86	220981
2024-12-13	2.86	2.88	2.85	2.88	228194
2024-12-16	2.87	2.88	2.85	2.86	253085
2024-12-17	2.85	2.90	2.80	2.89	223905
2024-12-18	2.86	2.86	2.74	2.75	456441
2024-12-19	2.77	2.83	2.77	2.83	225876
2024-12-20	2.80	2.98	2.78	2.94	1796967
2024-12-23	2.92	2.95	2.81	2.94	505722
2024-12-24	2.93	2.99	2.90	2.98	541493
2024-12-26	2.98	2.98	2.93	2.95	312342
2024-12-27	2.91	2.97	2.88	2.94	629331
2024-12-30	2.93	2.93	2.84	2.85	495178
2024-12-31	2.90	2.90	2.85	2.88	249835
2025-01-02	2.88	2.91	2.85	2.86	250504
2025-01-03	2.87	2.87	2.82	2.85	343429
2025-01-06	2.86	2.88	2.83	2.85	394198
2025-01-07	2.87	2.92	2.84	2.88	290464
2025-01-08	2.89	2.90	2.83	2.90	531203
2025-01-10	2.90	2.91	2.84	2.89	487280
2025-01-13	2.89	2.95	2.86	2.95	525937
2025-01-14	2.95	2.96	2.92	2.92	784141
2025-01-15	2.95	2.97	2.94	2.95	419812
2025-01-16	2.95	2.96	2.92	2.89	396427
2025-01-17	2.90	2.93	2.88	2.89	378801
2025-01-21	2.90	3.00	2.89	2.99	982576
2025-01-22	3.01	3.02	2.92	2.92	1879129
2025-01-23	2.92	3.03	2.89	2.98	750150
2025-01-24	3.00	3.02	2.95	2.99	542482
2025-01-27	2.97	3.03	2.90	2.96	436906
2025-01-28	2.98	3.04	2.96	2.99	877771
2025-01-29	3.00	3.02	2.97	3.00	294067
2025-01-30	3.02	3.05	3.00	3.04	721270
2025-01-31	3.05	3.11	3.02	3.04	680089
2025-02-03	2.99	3.07	2.98	3.06	370987
2025-02-04	3.07	3.16	3.03	3.12	395321

Explore More About ENIC

Coins representing dividend payouts and trends

ENIC Dividend History

Discover Enel Chile S.A.'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

ENIC Stock Split History

Discover Enel Chile S.A.'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

ENIC Historical Prices

Explore Enel Chile S.A.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics