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

ENR Historical Prices

Summary

Key Stock Metrics

19.70

(June 20, 2025)

52-Week Low

39.52

(December 2, 2024)

52-Week High

65.57

(August 3, 2018)

All-Time High

29.54

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-01	33.90	35.68	33.31	34.05	2953465
2015-07-02	34.99	38.27	34.94	36.65	4456437
2015-07-06	36.54	38.96	35.88	36.39	3281432
2015-07-07	36.35	36.83	34.76	35.31	2569734
2015-07-08	34.65	35.25	34.12	34.92	1749736
2015-07-09	34.99	36.30	34.04	35.89	2234804
2015-07-10	36.23	37.24	35.32	37.00	1197564
2015-07-13	37.25	38.79	36.27	38.50	1094089
2015-07-14	38.38	38.88	37.12	37.61	1034855
2015-07-15	38.04	38.46	37.54	37.88	1101168
2015-07-16	38.12	39.96	38.12	39.86	1042823
2015-07-17	39.86	41.84	39.45	41.46	1116683
2015-07-20	42.00	42.39	40.63	42.00	1083397
2015-07-21	42.00	42.44	41.48	42.03	542653
2015-07-22	41.53	42.44	41.33	42.00	652924
2015-07-23	41.99	42.29	41.76	42.08	458505
2015-07-24	41.89	42.04	41.62	41.95	531053
2015-07-27	41.72	41.77	41.25	41.36	871460
2015-07-28	41.44	41.97	40.54	40.59	1157269
2015-07-29	40.87	41.39	39.08	39.34	1492959
2015-07-30	39.10	39.29	38.71	38.95	934130
2015-07-31	39.35	39.72	38.18	38.51	747079
2015-08-03	38.37	39.79	38.33	39.25	876772
2015-08-04	39.73	40.48	38.53	38.60	497504
2015-08-05	39.17	41.00	38.66	39.45	870258
2015-08-06	39.18	40.71	38.14	40.16	284171
2015-08-07	41.23	42.00	40.52	40.55	350476
2015-08-10	40.67	41.23	40.04	41.16	567335
2015-08-11	40.72	41.50	39.73	41.32	402749
2015-08-12	40.97	41.31	40.47	41.02	575024
2015-08-13	41.28	41.28	39.94	40.80	1012790
2015-08-14	40.55	41.01	40.14	40.54	644677
2015-08-17	40.10	40.66	40.02	40.54	609000
2015-08-18	40.21	40.83	39.91	40.46	565153
2015-08-19	40.24	40.24	39.25	39.75	659739
2015-08-20	39.28	39.75	38.69	38.89	501717
2015-08-21	38.59	39.93	38.30	39.58	966848
2015-08-24	37.29	39.97	35.17	39.50	1610730
2015-08-25	40.23	40.50	39.38	39.78	1088462
2015-08-26	40.30	40.54	39.38	40.10	532826
2015-08-27	40.33	41.60	40.12	41.57	670847
2015-08-28	41.39	41.69	41.18	41.62	621712
2015-08-31	41.53	41.90	41.27	41.76	324647
2015-09-01	41.66	42.60	40.83	41.46	1171519
2015-09-02	41.81	41.82	40.76	41.14	957090
2015-09-03	41.39	41.48	40.42	41.13	513959
2015-09-04	40.67	42.06	40.31	41.25	831111
2015-09-08	41.62	42.42	41.24	42.00	978163
2015-09-09	42.01	42.13	41.41	41.80	588421
2015-09-10	41.81	41.95	40.09	40.47	581112
2015-09-11	40.32	40.56	40.05	40.53	382791
2015-09-14	40.57	40.60	40.01	40.34	406039
2015-09-15	40.41	40.95	40.03	40.49	543053
2015-09-16	40.71	41.78	40.32	41.76	825402
2015-09-17	41.68	42.15	41.68	42.00	763391
2015-09-18	41.72	42.67	41.67	41.82	2022984
2015-09-21	42.53	42.92	41.83	42.31	825982
2015-09-22	42.02	42.27	41.43	42.01	400664
2015-09-23	41.86	42.21	41.36	42.01	380218
2015-09-24	41.77	41.98	40.01	40.08	650416
2015-09-25	40.52	40.63	39.59	40.25	511970
2015-09-28	40.25	40.44	39.64	39.81	779892
2015-09-29	39.88	40.07	39.06	39.28	589259
2015-09-30	39.78	39.78	38.49	38.71	640230
2015-10-01	38.91	41.30	38.64	40.18	862170
2015-10-02	39.49	40.66	39.09	40.66	578897
2015-10-05	40.85	42.10	40.85	41.81	297098
2015-10-06	41.51	41.80	40.85	41.12	410559
2015-10-07	41.24	42.10	40.49	41.14	375268
2015-10-08	41.15	42.12	41.10	42.00	187655
2015-10-09	42.09	42.61	41.70	42.26	298791
2015-10-12	42.08	43.00	41.96	42.74	417021
2015-10-13	42.47	43.48	41.28	43.00	430738
2015-10-14	42.77	42.84	42.03	42.36	314039
2015-10-15	42.48	43.02	42.41	42.65	319584
2015-10-16	42.71	42.99	42.47	42.70	268461
2015-10-19	42.73	42.95	42.24	42.50	366521
2015-10-20	42.54	43.15	42.24	43.00	275355
2015-10-21	43.03	43.34	42.52	43.11	340597
2015-10-22	43.34	44.52	42.79	43.22	517301
2015-10-23	43.41	43.49	42.23	43.09	499960
2015-10-26	42.96	43.19	41.83	42.42	406945
2015-10-27	42.13	42.71	41.90	42.49	326511
2015-10-28	42.51	43.20	42.39	43.20	323880
2015-10-29	42.93	43.60	42.75	43.02	279938
2015-10-30	43.09	43.45	42.70	42.83	247565
2015-11-02	43.19	43.64	42.81	43.25	274216
2015-11-03	43.07	43.47	42.80	42.84	423667
2015-11-04	42.79	43.11	42.12	42.44	484942
2015-11-05	42.39	42.49	40.99	41.33	401370
2015-11-06	41.34	41.34	40.47	40.80	162648
2015-11-09	40.60	41.04	39.97	40.92	243501
2015-11-10	40.67	40.93	40.14	40.54	750061
2015-11-11	40.77	41.50	39.45	39.67	840326
2015-11-12	35.55	36.43	34.05	36.08	3316257
2015-11-13	36.12	36.67	35.11	35.84	1234789
2015-11-16	35.74	37.65	35.34	37.34	590289
2015-11-17	37.14	37.58	35.92	36.01	693066
2015-11-18	35.98	36.43	35.27	35.67	1235531
2015-11-19	35.69	36.46	35.00	35.62	872403
2015-11-20	35.70	36.51	35.11	35.27	762379
2015-11-23	35.31	35.99	34.99	35.01	749797
2015-11-24	34.80	35.52	34.46	34.64	1111887
2015-11-25	34.49	35.23	34.23	34.67	310921
2015-11-27	34.49	34.69	34.10	34.32	130265
2015-11-30	34.35	34.67	33.27	33.82	1314270
2015-12-01	33.89	34.24	33.50	34.05	1182255
2015-12-02	34.02	34.49	33.70	33.92	380504
2015-12-03	33.96	34.02	32.56	33.20	1197155
2015-12-04	33.20	34.49	33.12	34.20	797059
2015-12-07	34.16	34.49	33.95	34.28	348256
2015-12-08	34.01	34.50	33.77	34.05	1027510
2015-12-09	33.96	34.65	33.75	34.03	615922
2015-12-10	34.12	34.64	33.89	34.05	523781
2015-12-11	33.87	34.45	33.27	34.10	770596
2015-12-14	33.72	34.31	33.31	33.83	719934
2015-12-15	33.99	34.85	33.92	34.02	879362
2015-12-16	34.19	35.45	33.90	35.14	829865
2015-12-17	35.15	35.47	34.68	34.88	654974
2015-12-18	34.75	34.88	33.76	34.13	1705461
2015-12-21	34.15	34.99	33.86	34.90	1090255
2015-12-22	34.85	35.64	33.96	35.32	690370
2015-12-23	35.51	35.99	35.25	35.57	756696
2015-12-24	35.22	35.56	34.89	34.91	165835
2015-12-28	34.82	35.30	34.44	35.05	535248
2015-12-29	35.21	35.83	35.19	35.48	542434
2015-12-30	35.32	35.83	34.77	34.85	367742
2015-12-31	34.75	34.98	34.04	34.06	580561
2016-01-04	33.69	34.89	33.39	34.70	579801
2016-01-05	34.81	35.46	34.45	34.55	465407
2016-01-06	34.15	34.90	33.96	34.33	455876
2016-01-07	33.69	34.13	33.10	33.11	427164
2016-01-08	32.63	32.99	31.78	31.95	1003839
2016-01-11	32.04	32.27	31.00	31.40	936336
2016-01-12	31.62	32.09	31.17	31.94	674719
2016-01-13	31.96	32.37	30.86	31.40	812980
2016-01-14	31.46	31.69	30.99	31.44	337840
2016-01-15	30.52	31.26	30.33	30.62	538788
2016-01-19	31.08	31.36	30.00	30.23	525752
2016-01-20	29.83	30.95	28.86	30.66	1108918
2016-01-21	30.62	31.91	30.02	31.29	649696
2016-01-22	31.63	32.09	31.41	31.82	347582
2016-01-25	31.64	32.56	31.32	32.32	700511
2016-01-26	32.48	32.67	30.94	31.94	894945
2016-01-27	31.83	32.07	31.35	31.66	358092
2016-01-28	31.75	32.36	30.96	31.30	774127
2016-01-29	31.48	32.33	31.20	32.04	909408
2016-02-01	31.92	32.62	31.52	31.85	629779
2016-02-02	31.78	32.19	31.10	31.58	1277835
2016-02-03	35.87	37.34	34.71	36.86	2481744
2016-02-04	37.19	39.38	36.68	37.85	1739944
2016-02-05	37.64	38.49	36.36	36.43	937313
2016-02-08	36.18	37.33	35.51	36.93	733961
2016-02-09	36.46	37.48	36.31	36.59	384854
2016-02-10	36.88	38.01	36.64	37.31	599188
2016-02-11	36.74	36.86	34.76	35.62	727289
2016-02-12	35.90	36.93	35.75	36.40	505993
2016-02-16	36.81	37.55	36.36	37.28	350969
2016-02-17	37.11	38.10	37.11	37.43	508007
2016-02-18	37.40	37.58	36.32	36.92	433078
2016-02-19	36.70	36.87	35.64	36.83	632230
2016-02-22	37.11	39.05	36.91	38.54	766643
2016-02-23	38.19	38.68	37.59	37.90	1483092
2016-02-24	37.69	37.88	36.92	37.34	767726
2016-02-25	37.44	38.89	37.32	38.84	749153
2016-02-26	39.03	39.40	38.79	39.18	723691
2016-02-29	39.26	39.33	38.66	38.94	600071
2016-03-01	39.11	39.36	38.52	39.25	454930
2016-03-02	39.19	40.00	38.61	39.96	427719
2016-03-03	40.00	40.95	39.88	40.88	515608
2016-03-04	40.81	41.88	40.56	41.54	474536
2016-03-07	41.44	41.67	41.01	41.51	444485
2016-03-08	41.28	41.30	40.37	40.49	525952
2016-03-09	40.71	41.04	40.32	40.63	383664
2016-03-10	40.74	40.74	39.58	40.01	253261
2016-03-11	40.44	40.44	39.52	39.78	267540
2016-03-14	39.95	40.83	39.85	40.49	294967
2016-03-15	40.18	40.62	39.94	40.53	161027
2016-03-16	40.53	41.20	40.44	40.68	365312
2016-03-17	40.73	40.73	39.94	40.31	501092
2016-03-18	40.16	41.46	40.13	41.14	770158
2016-03-21	40.98	40.98	40.36	40.42	180830
2016-03-22	40.35	40.53	39.67	40.00	386611
2016-03-23	39.91	40.30	39.41	39.44	272579
2016-03-24	39.28	39.38	38.56	39.36	312796
2016-03-28	39.50	39.82	38.96	39.68	234260
2016-03-29	39.55	40.20	39.38	40.15	377528
2016-03-30	40.38	41.07	40.01	40.76	369662
2016-03-31	40.67	41.16	40.50	40.51	455558
2016-04-01	40.35	41.03	40.09	40.87	307908
2016-04-04	42.01	42.70	41.53	42.12	862272
2016-04-05	41.91	42.48	41.65	42.24	515820
2016-04-06	42.24	43.53	42.04	42.97	643751
2016-04-07	42.72	43.24	42.20	42.70	396352
2016-04-08	42.93	43.57	42.64	43.39	266366
2016-04-11	43.54	43.80	42.46	42.50	229819
2016-04-12	42.50	43.64	42.45	43.51	454674
2016-04-13	43.65	44.18	43.04	43.45	664469
2016-04-14	43.48	44.72	43.16	44.11	646511
2016-04-15	44.23	44.67	43.87	44.64	375708
2016-04-18	44.34	45.30	44.32	44.92	476622
2016-04-19	45.02	45.14	44.36	44.85	553150
2016-04-20	44.97	45.58	44.60	44.89	347447
2016-04-21	44.89	45.23	43.59	43.96	354529
2016-04-22	43.61	43.94	43.06	43.55	436819
2016-04-25	43.45	43.88	43.09	43.82	351150
2016-04-26	43.98	44.82	43.60	44.22	254554
2016-04-27	44.27	44.65	43.26	43.77	562714
2016-04-28	43.57	44.01	42.39	42.58	490595
2016-04-29	42.75	43.54	42.29	43.49	505844
2016-05-02	43.53	44.64	43.02	44.44	448929
2016-05-03	44.23	44.46	43.44	43.72	521223
2016-05-04	44.48	45.98	43.92	45.47	1820752
2016-05-05	45.84	45.99	43.08	43.51	920838
2016-05-06	43.45	43.79	42.77	43.13	331959
2016-05-09	43.15	44.56	43.03	44.08	579499
2016-05-10	44.13	44.85	43.93	44.71	321022
2016-05-11	44.64	44.70	42.90	42.93	417554
2016-05-12	43.15	43.69	42.47	43.55	351619
2016-05-13	43.32	43.55	42.68	43.00	315513
2016-05-16	43.00	43.29	42.63	42.99	434835
2016-05-17	43.01	43.01	41.84	42.10	593795
2016-05-18	42.03	42.51	41.62	41.99	667434
2016-05-19	41.76	43.28	41.65	43.23	494655
2016-05-20	43.19	44.32	42.89	44.18	508976
2016-05-23	44.07	44.75	43.79	44.59	377807
2016-05-24	45.07	47.37	44.71	47.22	840350
2016-05-25	47.45	47.91	46.68	46.43	624692
2016-05-26	46.58	46.77	46.19	46.27	315585
2016-05-27	46.17	46.83	46.03	46.73	289047
2016-05-31	46.73	47.91	46.69	47.33	402454
2016-06-01	46.99	47.63	46.60	47.59	300498
2016-06-02	47.35	47.66	47.16	47.66	366245
2016-06-03	47.51	47.85	47.21	47.53	209956
2016-06-06	47.59	48.68	47.37	48.60	271296
2016-06-07	48.61	48.75	48.12	48.62	272365
2016-06-08	48.55	48.89	48.22	48.70	330349
2016-06-09	48.45	48.88	48.32	48.71	279565
2016-06-10	48.30	48.66	48.06	48.30	235117
2016-06-13	48.25	48.37	47.57	47.58	178020
2016-06-14	47.39	48.28	47.12	48.24	358361
2016-06-15	48.57	49.73	47.94	49.40	400123
2016-06-16	49.06	49.81	48.98	49.72	426380
2016-06-17	49.90	50.60	49.72	50.39	543647
2016-06-20	50.90	51.18	50.48	51.06	424795
2016-06-21	51.24	51.62	50.81	50.88	727229
2016-06-22	50.83	51.14	50.33	50.37	313323
2016-06-23	50.92	51.12	49.89	50.00	804719
2016-06-24	47.99	49.66	47.50	49.35	1249205
2016-06-27	49.01	49.96	48.24	48.97	830491
2016-06-28	49.19	50.73	48.93	50.45	626748
2016-06-29	50.63	51.48	50.28	50.52	559117
2016-06-30	50.60	51.63	50.15	51.49	931273
2016-07-01	51.34	52.41	51.07	52.35	732127
2016-07-05	52.10	53.41	51.76	52.04	1009587
2016-07-06	51.92	51.99	50.97	51.55	3527163
2016-07-07	50.87	51.07	48.16	49.79	1907636
2016-07-08	49.97	50.92	49.65	50.42	1310916
2016-07-11	50.81	51.37	50.20	51.18	768904
2016-07-12	50.54	50.57	49.23	49.74	1201161
2016-07-13	49.87	50.15	49.15	49.81	884863
2016-07-14	50.16	50.42	49.64	49.80	482575
2016-07-15	49.96	50.08	49.01	49.97	533395
2016-07-18	49.86	49.97	49.27	49.67	592831
2016-07-19	49.75	49.98	49.54	49.84	459644
2016-07-20	50.35	50.42	49.47	49.61	420955
2016-07-21	49.55	49.83	49.15	49.36	352164
2016-07-22	49.42	49.84	49.32	49.81	286803
2016-07-25	49.82	50.29	49.53	49.74	276953
2016-07-26	49.75	50.18	49.25	49.49	345664
2016-07-27	49.45	49.45	48.40	48.68	319470
2016-07-28	48.76	49.98	48.22	49.34	646065
2016-07-29	49.18	52.03	48.69	51.53	973694
2016-08-01	51.64	52.22	51.17	51.93	618765
2016-08-02	52.00	52.44	50.75	50.94	1351043
2016-08-03	50.35	51.28	48.33	49.55	1714043
2016-08-04	50.47	51.19	49.53	49.53	1052557
2016-08-05	49.59	50.08	49.30	49.85	530795
2016-08-08	49.75	50.33	49.57	50.18	455916
2016-08-09	50.09	50.95	50.09	50.73	508102
2016-08-10	50.76	51.44	50.70	51.24	656448
2016-08-11	51.29	51.70	50.24	50.46	657003
2016-08-12	50.45	50.96	50.21	50.51	395863
2016-08-15	50.64	50.83	50.37	50.48	512769
2016-08-16	50.47	50.62	49.50	49.33	1039510
2016-08-17	49.42	49.57	48.60	49.48	797026
2016-08-18	49.46	50.04	49.21	49.77	307478
2016-08-19	49.42	49.76	49.14	49.65	427819
2016-08-22	49.61	49.98	49.21	49.53	343474
2016-08-23	49.70	50.27	48.78	49.34	592229
2016-08-24	49.53	49.53	48.19	48.36	493550
2016-08-25	48.38	48.81	47.89	48.41	768710
2016-08-26	48.58	49.09	48.29	48.80	601131
2016-08-29	48.87	49.82	48.81	49.48	303397
2016-08-30	49.80	49.80	49.02	49.46	256212
2016-08-31	49.30	49.86	48.99	49.42	244552
2016-09-01	49.45	49.59	49.07	49.23	383203
2016-09-02	49.33	49.99	49.33	49.87	335356
2016-09-06	49.83	50.08	49.25	50.07	304998
2016-09-07	49.89	50.05	49.14	49.72	314667
2016-09-08	49.45	49.47	48.04	48.11	573685
2016-09-09	47.65	47.69	45.77	45.78	540720
2016-09-12	46.12	46.39	45.44	46.33	529201
2016-09-13	45.88	46.11	44.58	45.60	864222
2016-09-14	45.53	46.28	45.53	45.67	442921
2016-09-15	45.53	46.29	45.53	45.87	365529
2016-09-16	45.75	45.75	45.04	45.32	465433
2016-09-19	45.45	45.50	44.73	45.14	894852
2016-09-20	45.48	45.48	44.85	44.90	597520
2016-09-21	45.17	45.61	44.73	45.54	509524
2016-09-22	45.94	46.99	45.94	46.78	782384
2016-09-23	46.72	47.33	46.53	46.99	745357
2016-09-26	46.70	47.33	46.65	47.23	458002
2016-09-27	47.20	47.40	46.67	46.74	476399
2016-09-28	46.94	47.88	46.53	47.80	759515
2016-09-29	48.14	49.13	47.96	48.90	1044738
2016-09-30	49.09	50.35	49.05	49.96	1399808
2016-10-03	49.68	49.79	48.99	49.30	605560
2016-10-04	49.50	50.01	48.89	49.21	772260
2016-10-05	49.44	50.07	48.61	49.20	3166711
2016-10-06	49.36	49.95	49.23	49.71	717829
2016-10-07	49.72	49.73	48.95	49.39	643164
2016-10-10	49.71	50.13	48.87	48.95	572121
2016-10-11	49.02	49.13	47.61	47.70	683283
2016-10-12	47.80	48.23	47.55	47.75	413645
2016-10-13	47.48	47.95	47.25	47.29	382479
2016-10-14	47.48	48.00	47.22	47.53	329778
2016-10-17	47.56	47.97	47.13	47.87	386908
2016-10-18	48.61	49.22	48.07	48.77	522929
2016-10-19	48.76	48.93	48.39	48.61	391348
2016-10-20	48.62	48.87	48.20	48.25	283656
2016-10-21	48.11	48.72	47.92	48.57	280991
2016-10-24	49.17	49.42	48.74	48.88	361720
2016-10-25	48.88	49.53	48.44	48.50	396595
2016-10-26	48.52	49.00	48.05	48.45	263177
2016-10-27	48.55	48.67	46.94	47.06	523860
2016-10-28	47.04	47.64	46.50	46.55	755358
2016-10-31	46.52	47.09	46.06	46.51	1011721
2016-11-01	46.54	47.33	46.35	46.68	657887
2016-11-02	46.55	46.71	46.28	46.34	468926
2016-11-03	46.35	46.53	45.73	46.00	487813
2016-11-04	45.93	46.40	44.97	44.98	632362
2016-11-07	45.54	45.77	45.41	45.50	910404
2016-11-08	45.45	46.66	45.13	46.21	1125137
2016-11-09	47.17	49.86	43.96	46.23	1916915
2016-11-10	46.44	46.60	44.05	44.35	1644687
2016-11-11	44.23	44.85	43.40	44.26	1110353
2016-11-14	43.91	44.15	42.07	43.84	1517752
2016-11-15	43.98	44.55	43.27	43.66	678899
2016-11-16	43.66	44.01	43.12	43.88	626781
2016-11-17	43.80	44.00	42.24	42.37	851082
2016-11-18	42.36	42.67	42.19	42.51	564471
2016-11-21	42.54	43.52	42.52	43.21	624516
2016-11-22	43.25	43.31	42.81	42.98	550993
2016-11-23	42.78	43.07	42.13	42.38	530727
2016-11-25	42.42	42.95	42.42	42.54	246966
2016-11-28	42.59	43.26	41.97	43.05	1019608
2016-11-29	43.07	44.17	42.80	44.01	1029807
2016-11-30	43.93	45.03	43.86	44.87	1257632
2016-12-01	44.94	45.03	43.56	43.96	1173942
2016-12-02	43.99	44.47	43.62	43.96	980401
2016-12-05	44.25	44.86	44.17	44.76	627852
2016-12-06	44.86	45.76	44.86	45.14	1157705
2016-12-07	45.10	45.36	43.54	44.32	953908
2016-12-08	44.33	44.59	44.12	44.40	386717
2016-12-09	44.23	44.59	44.13	44.30	654136
2016-12-12	44.39	44.73	44.06	44.15	568399
2016-12-13	44.37	44.77	44.19	44.65	706690
2016-12-14	44.71	45.90	44.57	44.67	881535
2016-12-15	44.45	44.45	42.62	43.32	754558
2016-12-16	43.23	43.71	43.00	43.04	1104195
2016-12-19	43.20	43.28	42.89	43.23	575314
2016-12-20	43.50	44.55	43.28	44.37	510241
2016-12-21	44.13	44.91	43.87	44.49	604507
2016-12-22	44.42	45.49	44.22	44.71	522695
2016-12-23	44.67	45.10	44.40	44.91	276849
2016-12-27	45.00	45.11	44.56	44.94	168615
2016-12-28	44.84	45.16	44.25	44.31	171185
2016-12-29	44.36	44.81	44.34	44.67	156107
2016-12-30	44.60	44.79	44.20	44.61	327031
2017-01-03	46.11	47.56	45.94	46.01	1076076
2017-01-04	45.96	47.30	45.95	47.18	562869
2017-01-05	47.24	47.75	46.97	47.60	1132543
2017-01-06	47.59	48.12	47.39	47.71	425073
2017-01-09	47.37	47.48	46.97	47.45	408450
2017-01-10	47.48	47.71	47.17	47.56	563051
2017-01-11	47.56	48.18	47.46	48.08	437214
2017-01-12	48.07	48.56	47.85	48.28	383281
2017-01-13	48.38	48.72	48.13	48.27	316873
2017-01-17	48.20	49.27	48.06	48.58	583778
2017-01-18	48.71	49.80	48.32	48.98	545056
2017-01-19	48.99	49.52	48.26	48.32	419835
2017-01-20	48.69	49.35	48.19	48.56	356517
2017-01-23	48.43	48.77	48.31	48.66	824443
2017-01-24	48.76	50.38	48.70	50.29	538322
2017-01-25	50.26	50.47	49.83	50.46	354804
2017-01-26	50.43	50.80	50.09	50.68	457961
2017-01-27	50.68	50.68	49.93	50.38	428290
2017-01-30	50.09	50.52	49.70	50.49	606770
2017-01-31	50.30	50.99	49.13	50.47	970079
2017-02-01	53.33	53.86	51.50	52.11	1949975
2017-02-02	52.63	53.75	52.37	53.23	1050609
2017-02-03	53.58	53.91	52.48	52.55	663157
2017-02-06	52.64	52.64	51.84	51.93	879880
2017-02-07	52.11	52.82	51.91	52.69	867736
2017-02-08	52.65	53.25	52.10	53.18	747614
2017-02-09	53.20	53.41	52.84	53.14	515840
2017-02-10	53.57	53.75	52.98	53.51	300686
2017-02-13	53.71	53.93	53.49	53.52	501416
2017-02-14	53.50	53.92	53.15	53.76	456570
2017-02-15	53.82	54.00	53.35	53.65	469344
2017-02-16	53.67	53.72	53.11	53.66	341379
2017-02-17	53.65	54.16	53.51	53.92	358361
2017-02-21	53.80	54.12	53.65	53.83	508557
2017-02-22	53.80	54.02	53.52	53.85	845707
2017-02-23	54.04	54.45	53.60	53.66	370936
2017-02-24	53.55	54.13	52.99	54.13	535175
2017-02-27	53.95	54.48	53.73	54.25	432002
2017-02-28	54.54	55.13	54.29	54.86	1021605
2017-03-01	55.40	56.37	54.80	55.87	1045654
2017-03-02	55.86	55.86	55.17	55.60	321506
2017-03-03	55.54	56.05	55.21	55.51	381976
2017-03-06	55.09	55.76	55.09	55.44	302975
2017-03-07	55.43	55.63	55.20	55.26	776872
2017-03-08	55.26	55.62	54.25	54.33	291313
2017-03-09	54.45	54.83	54.23	54.41	368977
2017-03-10	54.67	54.98	54.42	54.90	312499
2017-03-13	54.87	55.60	54.87	55.40	357199
2017-03-14	55.14	55.77	55.14	55.31	280034
2017-03-15	55.43	56.24	55.43	55.79	379788
2017-03-16	55.80	55.90	55.21	55.45	285608
2017-03-17	55.38	55.77	55.11	55.53	529015
2017-03-20	55.50	55.78	55.16	55.33	304766
2017-03-21	55.45	56.08	55.36	55.69	471974
2017-03-22	55.73	56.14	55.43	56.13	345921
2017-03-23	56.10	56.54	55.85	55.96	246915
2017-03-24	56.00	56.32	55.60	55.69	265240
2017-03-27	55.44	55.94	55.32	55.72	320205
2017-03-28	55.52	55.85	55.20	55.45	337804
2017-03-29	55.47	55.89	55.30	55.81	438740
2017-03-30	55.79	55.96	55.54	55.88	286322
2017-03-31	55.80	56.06	55.70	55.75	318664
2017-04-03	55.75	56.22	55.75	55.80	365800
2017-04-04	55.75	55.94	55.23	55.73	417796
2017-04-05	55.72	56.80	55.72	55.97	1082931
2017-04-06	55.73	57.63	55.68	57.62	740061
2017-04-07	57.58	58.21	57.12	57.60	713377
2017-04-10	57.84	58.12	57.70	57.79	245854
2017-04-11	57.76	58.11	57.53	57.80	345621
2017-04-12	57.94	58.46	57.64	57.78	627852
2017-04-13	57.57	58.00	57.13	57.51	463213
2017-04-17	57.69	59.19	57.67	59.14	510227
2017-04-18	59.21	59.64	59.15	59.49	401917
2017-04-19	58.54	58.93	57.53	58.66	545735
2017-04-20	58.79	59.26	58.56	59.03	326138
2017-04-21	58.96	59.07	58.47	58.71	279842
2017-04-24	59.04	59.97	58.91	59.75	349294
2017-04-25	59.82	60.07	59.26	59.82	397713
2017-04-26	59.76	59.76	58.87	59.01	282402
2017-04-27	59.07	59.94	59.07	59.52	221731
2017-04-28	59.39	59.44	58.83	59.23	634234
2017-05-01	59.54	59.79	59.12	59.32	540179
2017-05-02	59.08	59.30	57.23	57.47	952426
2017-05-03	57.32	57.84	55.21	56.50	896290
2017-05-04	56.84	56.99	55.04	55.49	525272
2017-05-05	55.42	55.96	54.65	54.90	380792
2017-05-08	54.89	55.40	54.55	55.00	566815
2017-05-09	55.01	55.05	53.70	54.07	518913
2017-05-10	54.25	54.37	53.62	54.21	571290
2017-05-11	54.15	54.79	53.40	54.68	712933
2017-05-12	54.64	54.64	53.82	54.19	307608
2017-05-15	54.28	54.64	53.97	53.97	353870
2017-05-16	53.89	54.16	53.58	53.75	312498
2017-05-17	53.49	53.53	51.77	51.60	750601
2017-05-18	51.57	52.38	50.76	52.10	665676
2017-05-19	52.04	52.82	52.02	52.61	559709
2017-05-22	52.72	53.58	52.72	53.18	978319
2017-05-23	53.24	54.02	53.15	53.38	430475
2017-05-24	53.56	54.23	53.29	53.85	358939
2017-05-25	54.13	54.57	54.09	54.36	289736
2017-05-26	54.18	54.61	53.95	54.57	279762
2017-05-30	54.32	54.38	52.76	53.06	544482
2017-05-31	53.21	54.22	53.00	53.60	505904
2017-06-01	53.72	54.74	53.72	54.71	379836
2017-06-02	54.93	55.89	54.87	55.83	520815
2017-06-05	55.62	55.62	54.03	54.88	551072
2017-06-06	54.57	54.66	52.27	52.32	892223
2017-06-07	52.40	52.40	50.89	51.70	1143466
2017-06-08	50.79	51.14	48.92	49.15	2192338
2017-06-09	49.50	50.23	49.19	49.92	1142424
2017-06-12	49.95	51.64	49.83	51.03	810508
2017-06-13	50.93	51.22	50.48	50.80	531078
2017-06-14	51.01	51.98	50.84	51.05	761765
2017-06-15	50.78	51.69	50.65	51.18	608837
2017-06-16	51.25	51.74	51.14	51.40	1112408
2017-06-19	51.35	51.97	51.16	51.74	793033
2017-06-20	51.60	51.88	51.25	51.26	490590
2017-06-21	51.39	51.39	49.66	49.96	925171
2017-06-22	49.65	49.78	49.01	49.36	604573
2017-06-23	49.36	50.05	49.16	49.77	1361229
2017-06-26	49.84	49.88	49.34	49.73	398901
2017-06-27	49.74	49.90	49.12	49.16	455278
2017-06-28	49.52	49.90	48.89	48.96	903888
2017-06-29	48.83	49.15	47.84	48.41	1053034
2017-06-30	48.58	48.84	47.80	48.02	719355
2017-07-03	48.16	48.84	48.02	48.25	420388
2017-07-05	48.48	48.67	47.85	48.20	620317
2017-07-06	48.10	48.24	47.16	47.73	1617929
2017-07-07	47.80	47.80	46.89	47.25	695796
2017-07-10	47.26	47.64	46.31	46.42	1245039
2017-07-11	46.45	47.33	45.91	46.98	1243134
2017-07-12	47.11	47.44	46.06	46.44	1020149
2017-07-13	46.55	47.09	46.26	46.36	912182
2017-07-14	46.51	46.90	46.42	46.43	469083
2017-07-17	46.44	47.18	46.24	47.06	777754
2017-07-18	46.95	47.01	46.44	46.82	989623
2017-07-19	47.55	47.93	47.03	47.76	1021429
2017-07-20	47.96	48.15	47.22	47.40	625218
2017-07-21	47.11	47.97	46.92	47.70	647089
2017-07-24	47.69	47.78	47.00	47.19	441462
2017-07-25	47.29	47.80	47.18	47.59	678421
2017-07-26	47.58	47.59	46.60	46.71	604548
2017-07-27	46.71	46.84	45.27	46.09	1032156
2017-07-28	45.94	46.05	44.80	45.24	806141
2017-07-31	45.29	46.35	45.07	46.07	997756
2017-08-01	46.30	47.95	46.30	47.72	1990342
2017-08-02	46.05	46.41	42.26	43.65	3623168
2017-08-03	43.43	43.95	42.14	42.43	2292879
2017-08-04	42.54	42.96	40.98	41.19	1897345
2017-08-07	41.20	41.78	41.04	41.73	754536
2017-08-08	41.83	42.07	41.39	41.44	931586
2017-08-09	41.69	42.06	41.23	41.35	1157187
2017-08-10	41.29	41.49	41.00	41.14	873996
2017-08-11	41.17	41.92	41.15	41.65	1353367
2017-08-14	41.89	41.95	41.42	41.82	965897
2017-08-15	41.89	42.23	41.38	41.48	1060718
2017-08-16	41.60	42.77	41.47	42.38	1141833
2017-08-17	42.28	42.48	41.65	41.76	1029348
2017-08-18	41.68	41.78	41.31	41.33	898099
2017-08-21	41.56	41.98	41.16	41.24	1008652
2017-08-22	41.46	42.59	41.36	42.57	1147893
2017-08-23	42.50	43.15	42.25	42.80	1352191
2017-08-24	42.99	43.03	42.38	43.01	898253
2017-08-25	43.31	44.77	43.20	44.53	1595544
2017-08-28	44.62	44.92	43.37	43.83	1147485
2017-08-29	43.50	43.98	43.42	43.74	856733
2017-08-30	43.59	43.73	43.12	43.46	444876
2017-08-31	43.58	44.35	43.46	44.15	1185171
2017-09-01	44.28	45.04	44.02	45.03	880945
2017-09-05	44.93	45.20	43.87	44.36	1116708
2017-09-06	44.50	44.88	44.07	44.86	861389
2017-09-07	45.06	46.22	44.91	45.57	1149310
2017-09-08	45.65	46.22	45.48	46.06	1117730
2017-09-11	46.18	46.55	45.08	45.89	1179659
2017-09-12	45.85	46.14	45.50	46.06	832880
2017-09-13	46.11	46.48	45.41	45.53	810867
2017-09-14	45.60	46.13	45.36	46.03	451451
2017-09-15	45.92	46.88	45.63	46.87	1059094
2017-09-18	46.85	47.38	46.77	47.00	892660
2017-09-19	46.99	47.16	46.57	46.70	999369
2017-09-20	46.64	46.85	45.69	46.40	518528
2017-09-21	46.27	46.41	44.87	44.94	678971
2017-09-22	45.04	46.05	44.92	45.75	980705
2017-09-25	45.75	46.03	45.43	45.63	672370
2017-09-26	45.55	46.28	45.55	46.16	400103
2017-09-27	46.16	46.38	45.56	45.81	468943
2017-09-28	45.73	46.01	45.71	45.87	285519
2017-09-29	45.81	46.29	45.62	46.05	368509
2017-10-02	46.07	46.90	46.07	46.54	704529
2017-10-03	46.51	46.51	45.65	46.34	512811
2017-10-04	46.22	46.68	46.22	46.37	410319
2017-10-05	46.44	46.85	46.29	46.39	533701
2017-10-06	46.28	46.52	45.94	46.37	382377
2017-10-09	46.49	46.50	45.81	45.87	6077487
2017-10-10	46.18	46.36	45.57	46.01	1157152
2017-10-11	46.03	46.60	46.03	46.39	534155
2017-10-12	46.57	48.08	46.30	47.88	924882
2017-10-13	48.16	48.75	47.72	48.46	655736
2017-10-16	48.64	48.81	47.79	47.89	693019
2017-10-17	47.79	47.95	46.06	46.19	1163058
2017-10-18	46.27	46.63	45.98	46.01	661991
2017-10-19	45.99	46.18	45.32	45.55	556559
2017-10-20	45.69	45.71	45.32	45.53	455515
2017-10-23	45.50	46.02	45.24	45.45	333013
2017-10-24	45.42	46.09	45.42	45.87	446187
2017-10-25	45.69	45.79	44.76	44.90	452266
2017-10-26	44.90	45.30	44.85	44.91	191405
2017-10-27	44.93	44.98	44.16	44.71	309832
2017-10-30	43.75	43.88	42.99	43.77	1076856
2017-10-31	43.51	43.91	42.76	42.99	1321852
2017-11-01	43.10	43.55	42.78	43.11	648854
2017-11-02	43.07	43.09	41.51	42.25	1290773
2017-11-03	42.08	42.50	41.76	41.98	1101011
2017-11-06	42.11	42.40	41.82	41.84	658811
2017-11-07	41.89	42.32	41.07	41.83	1496501
2017-11-08	43.94	44.83	40.64	42.80	2696595
2017-11-09	42.25	43.42	41.78	42.57	840855
2017-11-10	42.39	44.03	42.39	43.75	826419
2017-11-13	43.74	44.31	43.48	44.20	854391
2017-11-14	44.20	44.46	43.66	43.88	890631
2017-11-15	43.69	44.28	43.12	43.87	1000031
2017-11-16	44.13	45.42	44.03	45.11	992891
2017-11-17	44.76	45.50	44.76	45.40	802476
2017-11-20	45.32	45.61	44.70	44.95	689651
2017-11-21	45.07	45.30	44.91	45.01	523280
2017-11-22	45.07	45.22	44.89	44.97	470010
2017-11-24	45.20	45.44	44.78	45.02	262070
2017-11-27	45.02	45.13	44.71	45.00	966059
2017-11-28	45.10	45.28	44.83	44.77	726974
2017-11-29	44.69	46.00	44.15	45.89	807259
2017-11-30	45.98	46.77	45.77	45.93	738435
2017-12-01	45.84	46.27	45.00	45.95	429146
2017-12-04	46.27	47.38	46.14	47.28	533159
2017-12-05	47.42	48.21	47.26	47.48	613919
2017-12-06	47.42	47.70	47.09	47.55	506948
2017-12-07	47.40	47.97	47.16	47.64	703747
2017-12-08	47.71	48.18	47.39	48.04	493303
2017-12-11	47.95	48.55	47.66	48.35	455139
2017-12-12	48.04	48.77	47.86	48.33	718859
2017-12-13	48.42	48.70	48.06	48.14	624287
2017-12-14	48.30	48.30	47.41	47.53	775380
2017-12-15	47.65	48.32	47.65	47.95	1031567
2017-12-18	48.26	49.10	48.26	48.38	422746
2017-12-19	48.55	48.90	47.97	47.98	516316
2017-12-20	48.18	48.38	47.93	48.05	418557
2017-12-21	48.15	49.07	48.02	48.87	387731
2017-12-22	49.04	49.33	48.90	49.11	345177
2017-12-26	49.00	49.60	48.81	49.45	279982
2017-12-27	49.47	49.65	48.55	48.64	396268
2017-12-28	48.65	48.74	47.53	47.67	381282
2017-12-29	47.70	48.26	47.30	47.98	475514
2018-01-02	48.15	48.68	47.61	47.88	631237
2018-01-03	48.06	48.58	47.61	48.40	955155
2018-01-04	49.89	51.84	49.57	51.05	1932146
2018-01-05	51.29	51.73	50.76	51.59	846068
2018-01-08	51.50	52.08	51.19	51.42	896736
2018-01-09	51.44	51.85	50.79	51.49	768418
2018-01-10	51.18	51.43	50.19	51.33	636492
2018-01-11	51.47	52.04	51.34	51.47	668428
2018-01-12	51.67	51.97	51.29	51.62	991005
2018-01-16	58.40	62.86	57.28	59.11	6070649
2018-01-17	58.88	58.90	56.34	57.06	2474895
2018-01-18	57.17	57.20	54.57	54.82	1366570
2018-01-19	54.90	54.90	53.52	54.33	875889
2018-01-22	54.19	55.42	54.03	55.10	937558
2018-01-23	55.01	55.32	53.96	54.87	881332
2018-01-24	54.92	55.36	54.53	54.88	918421
2018-01-25	54.92	55.12	54.25	54.63	648466
2018-01-26	54.95	55.50	54.36	55.12	722335
2018-01-29	54.93	55.29	53.90	54.28	586664
2018-01-30	53.98	54.36	52.81	53.03	1006549
2018-01-31	57.55	58.34	54.51	58.22	2454387
2018-02-01	58.38	59.16	57.74	57.95	1496201
2018-02-02	57.72	58.27	55.72	55.91	860150
2018-02-05	55.48	57.43	55.29	55.38	1032317
2018-02-06	54.43	56.28	54.31	56.02	1475951
2018-02-07	55.75	56.15	53.73	54.45	1091162
2018-02-08	54.52	54.81	52.92	52.92	1076987
2018-02-09	53.25	53.84	51.79	53.42	1028439
2018-02-12	53.58	54.12	52.90	53.60	1072620
2018-02-13	53.25	53.41	52.58	53.17	763308
2018-02-14	53.14	54.68	52.98	54.25	594541
2018-02-15	54.61	54.61	53.45	53.72	519364
2018-02-16	53.73	54.54	53.30	53.85	589354
2018-02-20	53.53	53.89	52.67	53.35	622503
2018-02-21	53.38	54.22	53.21	53.38	779269
2018-02-22	53.49	54.91	53.49	54.17	497164
2018-02-23	54.38	55.35	53.87	54.99	427746
2018-02-26	55.57	56.01	54.76	55.37	489353
2018-02-27	55.58	55.65	54.60	55.00	458419
2018-02-28	55.08	55.47	54.00	54.48	732014
2018-03-01	54.83	54.83	52.98	53.35	443640
2018-03-02	52.93	55.61	52.68	55.49	534575
2018-03-05	55.45	56.81	55.22	56.68	489249
2018-03-06	56.00	56.07	53.52	54.70	844369
2018-03-07	54.34	54.97	53.90	54.53	583221
2018-03-08	54.64	54.73	53.50	53.70	516671
2018-03-09	53.81	54.83	53.51	54.49	363053
2018-03-12	54.50	55.56	54.38	55.30	424634
2018-03-13	55.57	56.23	55.45	55.77	504847
2018-03-14	56.04	56.21	53.95	54.08	719205
2018-03-15	54.03	54.03	51.69	51.97	741684
2018-03-16	51.88	52.82	51.85	52.54	763562
2018-03-19	52.51	53.19	52.41	53.02	605260
2018-03-20	53.06	53.31	52.30	52.62	372659
2018-03-21	52.71	52.99	52.25	52.54	278222
2018-03-22	52.26	53.23	52.08	52.10	416832
2018-03-23	52.24	52.54	51.85	51.89	380778
2018-03-26	52.56	52.85	51.10	51.43	453793
2018-03-27	51.88	52.95	51.50	52.23	533812
2018-03-28	52.30	53.20	51.69	53.03	264878
2018-03-29	61.48	64.00	58.87	59.58	3455316
2018-04-02	58.78	58.79	54.76	56.43	1275165
2018-04-03	56.66	58.09	56.30	57.92	878347
2018-04-04	57.48	58.63	57.25	58.18	983194
2018-04-05	58.47	58.99	58.03	58.81	670499
2018-04-06	58.52	60.05	57.35	58.53	619805
2018-04-09	58.62	58.91	57.82	58.50	645256
2018-04-10	58.90	59.03	58.13	58.84	475233
2018-04-11	58.73	59.00	58.15	58.77	356201
2018-04-12	59.11	59.16	58.27	58.93	467377
2018-04-13	59.48	59.48	57.93	58.03	441451
2018-04-16	58.23	59.81	57.85	59.12	415717
2018-04-17	59.81	60.34	59.46	59.71	937531
2018-04-18	59.65	59.84	58.82	59.68	525626
2018-04-19	59.08	59.79	58.37	59.46	609180
2018-04-20	59.32	59.83	57.66	57.80	787275
2018-04-23	58.01	58.51	57.30	57.52	631365
2018-04-24	57.86	58.49	57.11	57.62	464240
2018-04-25	57.73	59.00	57.44	58.29	720490
2018-04-26	58.21	58.46	55.68	57.27	763286
2018-04-27	57.19	58.09	57.19	57.54	643582
2018-04-30	57.82	58.22	56.92	57.36	740518
2018-05-01	57.16	57.69	55.44	56.39	872072
2018-05-02	54.54	57.19	52.93	54.37	1420858
2018-05-03	53.61	54.50	52.38	53.55	1191065
2018-05-04	53.34	54.88	52.75	54.30	1022201
2018-05-07	54.66	54.82	54.03	54.51	513954
2018-05-08	54.60	55.10	54.03	54.97	682949
2018-05-09	55.12	55.54	54.55	55.15	709087
2018-05-10	55.69	55.97	55.21	55.44	597849
2018-05-11	55.70	56.32	54.61	55.31	429041
2018-05-14	55.61	55.81	55.06	55.27	409344
2018-05-15	55.15	55.57	54.05	55.52	638840
2018-05-16	55.74	57.05	55.29	56.91	536085
2018-05-17	56.89	57.14	56.18	56.61	557284
2018-05-18	56.68	56.93	56.19	56.47	608881
2018-05-21	60.00	60.47	58.49	59.91	1526573
2018-05-22	60.17	60.28	58.36	58.50	652106
2018-05-23	58.50	59.24	58.40	58.86	367395
2018-05-24	59.00	59.95	58.43	59.73	555572
2018-05-25	59.71	60.80	59.56	60.63	599059
2018-05-29	60.33	61.29	60.22	60.89	782475
2018-05-30	61.24	62.61	60.70	62.26	634912
2018-05-31	62.07	62.07	60.13	60.74	604694
2018-06-01	61.04	61.34	59.77	60.09	631522
2018-06-04	60.24	60.79	59.52	60.10	508404
2018-06-05	59.98	60.51	59.51	59.61	672233
2018-06-06	59.99	60.21	59.02	59.65	712208
2018-06-07	59.78	60.66	59.48	60.55	429270
2018-06-08	59.79	61.50	58.62	61.01	674300
2018-06-11	61.01	61.55	60.00	60.30	441424
2018-06-12	60.61	61.69	59.34	60.70	778166
2018-06-13	60.70	61.10	59.81	60.14	337350
2018-06-14	60.33	60.33	59.26	59.65	504900
2018-06-15	59.70	60.26	59.32	59.98	603368
2018-06-18	59.80	60.41	59.24	60.00	649432
2018-06-19	59.99	61.98	59.88	61.71	483861
2018-06-20	61.67	62.10	61.08	61.63	386830
2018-06-21	61.70	62.30	61.13	61.79	404872
2018-06-22	61.72	62.77	61.68	62.14	849493
2018-06-25	62.03	62.43	61.42	61.96	370692
2018-06-26	62.26	62.95	61.86	62.75	516428
2018-06-27	62.96	63.62	62.00	62.11	415106
2018-06-28	62.27	63.13	61.74	62.94	833456
2018-06-29	63.06	63.87	62.60	62.96	449791
2018-07-02	62.54	62.81	61.00	61.15	598340
2018-07-03	61.45	62.82	61.17	62.05	392369
2018-07-05	62.29	63.73	61.87	63.60	739945
2018-07-06	63.58	64.93	63.47	64.89	437678
2018-07-09	64.63	64.92	63.50	63.87	585861
2018-07-10	63.87	64.39	62.43	63.00	569977
2018-07-11	62.88	63.21	62.59	62.75	458940
2018-07-12	63.13	63.57	62.48	62.97	459810
2018-07-13	63.17	63.89	62.97	63.02	776137
2018-07-16	62.83	63.05	61.82	62.65	343259
2018-07-17	62.53	64.09	62.53	64.01	545889
2018-07-18	64.18	64.52	63.09	63.61	856946
2018-07-19	63.80	64.63	63.27	63.37	893100
2018-07-20	63.39	64.48	63.15	63.91	709492
2018-07-23	64.00	64.47	63.47	63.66	543385
2018-07-24	63.57	63.93	63.12	63.77	472475
2018-07-25	63.77	63.99	63.27	63.69	514896
2018-07-26	63.84	65.42	63.73	65.06	900925
2018-07-27	65.00	65.24	63.56	63.89	834737
2018-07-30	63.68	64.64	63.05	63.07	1130698
2018-07-31	62.84	63.83	62.08	63.68	1263335
2018-08-01	63.35	64.58	59.50	60.79	1863832
2018-08-02	60.66	62.24	60.52	62.23	904314
2018-08-03	62.54	65.57	62.54	65.00	643914
2018-08-06	64.75	64.93	64.20	64.42	441584
2018-08-07	64.57	64.57	62.57	63.96	427543
2018-08-08	63.89	64.18	63.15	63.25	290159
2018-08-09	63.27	63.59	62.69	62.80	274541
2018-08-10	62.93	63.41	62.64	62.71	272433
2018-08-13	62.91	63.37	62.26	62.97	219363
2018-08-14	63.37	64.08	63.37	63.22	346337
2018-08-15	63.24	63.89	62.08	62.49	717010
2018-08-16	62.62	64.14	62.46	63.98	465804
2018-08-17	64.12	64.56	63.59	64.33	449497
2018-08-20	64.21	65.02	64.17	64.43	519456
2018-08-21	64.36	65.03	63.29	63.38	455024
2018-08-22	63.38	64.52	63.38	64.25	442648
2018-08-23	63.99	64.58	63.58	63.80	211983
2018-08-24	63.88	64.04	63.33	63.38	155552
2018-08-27	63.69	64.03	63.39	63.82	260187
2018-08-28	64.18	64.81	63.84	64.08	421817
2018-08-29	64.11	64.44	63.65	64.32	320895
2018-08-30	64.35	64.52	63.66	63.76	274724
2018-08-31	63.60	63.87	63.11	63.59	447200
2018-09-04	63.49	64.52	63.41	63.59	393543
2018-09-05	63.52	65.06	63.43	64.07	416148
2018-09-06	64.15	64.31	62.59	62.72	446183
2018-09-07	62.30	62.30	60.36	60.55	626562
2018-09-10	60.67	61.96	60.64	61.86	763762
2018-09-11	61.65	63.53	61.52	63.31	664887
2018-09-12	63.21	63.92	63.12	63.74	489856
2018-09-13	64.00	64.00	62.03	62.72	510154
2018-09-14	62.65	62.65	60.97	61.09	530658
2018-09-17	61.14	61.55	60.27	60.81	418361
2018-09-18	60.98	61.71	60.26	61.63	400874
2018-09-19	61.65	62.94	61.33	61.92	457968
2018-09-20	62.29	62.50	61.62	62.15	341841
2018-09-21	62.20	62.59	61.96	62.38	405229
2018-09-24	62.30	62.31	61.11	61.37	485530
2018-09-25	61.38	61.53	59.67	59.71	508889
2018-09-26	59.81	60.14	58.95	59.27	733644
2018-09-27	59.47	59.92	58.31	59.70	965010
2018-09-28	59.71	60.09	58.49	58.65	546495
2018-10-01	58.85	59.10	57.14	57.40	627668
2018-10-02	57.21	57.81	56.95	57.19	641549
2018-10-03	58.05	59.18	57.32	58.03	1062948
2018-10-04	57.55	58.02	56.98	57.65	658700
2018-10-05	57.84	58.86	57.49	58.59	702126
2018-10-08	58.58	60.72	58.58	60.52	654753
2018-10-09	60.53	61.38	60.43	60.75	390876
2018-10-10	60.63	61.40	58.78	58.82	644688
2018-10-11	58.59	59.63	57.87	58.29	764396
2018-10-12	59.02	59.63	58.30	59.41	610160
2018-10-15	59.26	60.46	58.91	60.17	418947
2018-10-16	60.40	61.89	59.78	61.57	626561
2018-10-17	61.15	61.91	60.21	61.31	311589
2018-10-18	60.92	60.96	59.03	59.28	420845
2018-10-19	60.09	60.95	58.84	59.52	521795
2018-10-22	59.98	61.23	59.82	60.52	526281
2018-10-23	59.61	60.11	57.58	58.12	744592
2018-10-24	58.18	59.68	58.12	58.15	653852
2018-10-25	58.59	58.59	57.00	57.10	638446
2018-10-26	56.54	56.87	55.00	55.28	610054
2018-10-29	55.85	57.15	55.30	55.96	583689
2018-10-30	56.00	58.40	55.84	58.26	407599
2018-10-31	58.45	59.29	57.51	58.77	465365
2018-11-01	59.08	59.79	58.33	59.31	332766
2018-11-02	59.68	59.74	58.17	58.75	445068
2018-11-05	58.80	60.22	58.80	59.58	353532
2018-11-06	59.66	60.66	59.15	60.60	311909
2018-11-07	60.75	61.66	59.82	61.38	336418
2018-11-08	61.52	61.52	60.57	61.16	436537
2018-11-09	60.91	61.78	60.74	61.40	443087
2018-11-12	61.11	61.49	59.69	60.25	722528
2018-11-13	60.26	60.26	57.83	58.10	916763
2018-11-14	58.67	58.75	55.70	55.98	1614034
2018-11-15	55.50	57.85	51.01	51.44	3559706
2018-11-16	50.05	50.99	48.40	49.97	2237128
2018-11-19	48.59	49.31	47.00	48.29	1965639
2018-11-20	47.59	47.90	46.16	46.51	1077235
2018-11-21	47.49	47.89	46.67	46.99	1188301
2018-11-23	46.94	47.94	46.88	47.27	310385
2018-11-26	47.92	47.93	46.90	47.77	982862
2018-11-27	47.58	47.96	46.09	46.25	860406
2018-11-28	46.49	46.74	46.03	46.26	512394
2018-11-29	46.40	46.82	45.60	45.82	600524
2018-11-30	45.75	46.00	44.66	44.83	656788
2018-12-03	45.38	45.89	44.57	45.73	798425
2018-12-04	46.18	46.52	45.01	45.07	772375
2018-12-06	44.62	46.36	44.49	46.13	1243972
2018-12-07	46.15	46.50	45.75	46.00	1009459
2018-12-10	46.18	47.08	45.37	46.86	973052
2018-12-11	47.84	49.11	47.56	48.26	997676
2018-12-12	48.41	48.95	47.73	47.96	1068704
2018-12-13	47.62	49.07	47.62	48.88	808920
2018-12-14	48.60	50.19	48.56	49.59	1451267
2018-12-17	49.25	49.31	47.25	47.69	848375
2018-12-18	47.88	48.39	47.11	47.28	782464
2018-12-19	47.33	47.81	45.90	45.95	636392
2018-12-20	45.72	45.94	44.19	44.93	533220
2018-12-21	44.52	45.31	43.17	44.27	1004703
2018-12-24	43.92	44.40	43.11	43.11	452184
2018-12-26	43.33	45.37	42.74	45.26	497960
2018-12-27	44.74	45.12	43.80	45.12	403390
2018-12-28	45.24	46.11	44.56	45.09	366407
2018-12-31	45.26	45.80	44.69	45.15	636110
2019-01-02	44.60	45.49	44.06	44.72	452707
2019-01-03	44.52	46.47	44.38	46.15	644779
2019-01-04	46.42	47.14	46.01	46.53	506977
2019-01-07	46.32	47.92	46.32	46.84	636652
2019-01-08	46.88	47.61	46.43	47.52	521082
2019-01-09	47.25	48.34	47.25	47.86	470463
2019-01-10	47.76	48.74	47.25	48.63	432749
2019-01-11	48.60	48.60	47.06	47.15	650152
2019-01-14	46.75	47.84	46.75	47.45	585403
2019-01-15	46.03	47.17	44.58	46.82	2148696
2019-01-16	47.24	47.74	46.45	46.60	6842399
2019-01-17	46.50	47.07	46.30	46.83	1811886
2019-01-18	47.25	47.39	46.47	46.84	1116621
2019-01-22	46.71	46.85	45.04	45.25	1173641
2019-01-23	45.24	45.81	45.04	45.40	912544
2019-01-24	45.37	45.54	44.64	45.32	807975
2019-01-25	45.50	46.25	45.13	46.18	936689
2019-01-28	45.87	45.95	45.29	45.55	675400
2019-01-29	45.57	46.21	45.40	45.70	584391
2019-01-30	45.88	45.98	45.42	45.75	679003
2019-01-31	45.73	47.81	45.64	47.40	1497881
2019-02-01	47.48	48.06	47.41	47.66	860498
2019-02-04	47.63	47.82	46.74	47.75	620829
2019-02-05	49.05	49.37	45.75	47.14	1832698
2019-02-06	46.72	47.15	45.60	47.12	1332852
2019-02-07	46.46	46.71	44.84	45.19	1346975
2019-02-08	44.88	46.41	44.88	46.36	932106
2019-02-11	46.32	46.77	45.46	46.02	912597
2019-02-12	46.61	46.61	44.19	44.90	1991572
2019-02-13	45.08	46.13	44.80	45.83	883144
2019-02-14	45.30	45.98	44.96	45.54	513289
2019-02-15	45.82	45.97	45.27	45.63	625146
2019-02-19	45.56	46.36	45.11	46.13	1861807
2019-02-20	46.27	46.40	45.81	45.97	759462
2019-02-21	46.15	46.36	45.53	45.82	655451
2019-02-22	45.91	46.53	45.71	46.03	427946
2019-02-25	46.16	46.58	45.89	46.42	577369
2019-02-26	46.52	46.97	46.47	46.58	550103
2019-02-27	46.37	46.82	46.13	46.65	494531
2019-02-28	46.65	46.82	45.82	45.88	642544
2019-03-01	46.23	47.38	46.23	47.30	561276
2019-03-04	47.51	47.51	45.90	46.55	646737
2019-03-05	46.54	46.94	46.38	46.45	467185
2019-03-06	46.42	46.66	45.34	45.45	638337
2019-03-07	45.40	45.85	44.25	44.35	930055
2019-03-08	44.39	45.26	44.08	45.17	672028
2019-03-11	45.22	45.47	44.93	45.23	613860
2019-03-12	45.21	46.29	45.21	46.08	479062
2019-03-13	46.21	46.23	45.79	45.89	376387
2019-03-14	45.85	46.25	45.84	45.99	395391
2019-03-15	46.04	46.56	45.96	46.35	793658
2019-03-18	46.16	46.55	45.92	46.51	441637
2019-03-19	46.62	46.73	45.99	46.24	742326
2019-03-20	46.18	46.18	44.72	45.22	871949
2019-03-21	45.19	46.27	45.01	46.14	503230
2019-03-22	45.83	46.10	44.71	45.09	442202
2019-03-25	44.72	45.22	43.77	44.53	550590
2019-03-26	44.66	45.24	44.54	44.93	601414
2019-03-27	45.00	45.01	44.52	44.80	406302
2019-03-28	44.88	45.50	44.53	44.96	555492
2019-03-29	45.15	45.43	44.35	44.93	661660
2019-04-01	46.53	47.99	46.11	47.80	1274284
2019-04-02	47.89	47.89	46.75	47.34	495155
2019-04-03	47.61	47.87	46.81	46.99	532973
2019-04-04	47.08	47.73	46.96	47.47	572671
2019-04-05	47.50	47.86	47.34	47.80	377081
2019-04-08	47.81	47.82	47.18	47.71	741166
2019-04-09	47.40	47.66	46.90	47.05	559376
2019-04-10	46.96	47.13	46.65	46.98	572722
2019-04-11	47.05	47.74	46.64	47.66	585935
2019-04-12	47.77	48.53	47.68	48.45	567569
2019-04-15	48.31	48.49	47.93	48.10	351297
2019-04-16	48.25	48.50	47.57	47.90	357318
2019-04-17	48.12	48.28	47.77	48.14	317613
2019-04-18	48.11	48.80	47.98	48.51	315395
2019-04-22	48.56	49.15	48.52	48.66	426825
2019-04-23	48.70	48.78	48.14	48.55	374017
2019-04-24	48.38	48.88	48.11	48.67	391719
2019-04-25	48.26	48.63	47.02	47.13	606062
2019-04-26	47.28	48.50	47.28	48.14	451619
2019-04-29	48.12	48.31	47.78	48.19	313863
2019-04-30	47.99	48.45	47.78	47.89	456111
2019-05-01	47.89	48.42	47.38	47.47	397396
2019-05-02	47.42	47.71	46.82	47.35	473738
2019-05-03	47.69	47.69	47.00	47.02	612464
2019-05-06	46.42	47.67	46.39	47.50	535731
2019-05-07	48.26	48.98	45.00	45.14	1773014
2019-05-08	44.96	44.96	43.19	43.26	1683361
2019-05-09	43.24	43.48	41.88	43.46	1232536
2019-05-10	43.21	43.77	42.48	43.50	1171521
2019-05-13	42.77	43.54	42.11	42.46	756929
2019-05-14	43.83	45.70	43.25	45.37	1777772
2019-05-15	45.04	47.71	44.84	47.03	1157193
2019-05-16	47.05	47.88	46.87	47.02	937159
2019-05-17	46.72	47.60	46.46	46.96	948629
2019-05-20	46.51	46.93	45.17	45.26	848838
2019-05-21	45.44	45.81	45.02	45.51	824106
2019-05-22	45.51	46.09	45.42	45.79	460880
2019-05-23	45.35	45.70	44.82	45.60	372719
2019-05-24	45.75	46.16	45.19	45.44	579404
2019-05-28	45.63	45.72	44.30	44.38	754016
2019-05-29	44.12	44.23	41.90	42.44	1848689
2019-05-30	42.33	43.15	42.32	42.81	775275
2019-05-31	42.31	42.51	40.80	40.92	1246373
2019-06-03	40.86	41.98	40.71	41.89	939199
2019-06-04	42.21	43.41	41.95	43.17	939300
2019-06-05	44.16	44.25	42.68	43.02	896886
2019-06-06	42.82	44.06	42.82	43.51	937413
2019-06-07	43.77	44.38	43.56	43.77	1305124
2019-06-10	44.31	44.35	42.60	42.87	929708
2019-06-11	43.01	43.42	42.45	42.53	900988
2019-06-12	42.46	42.73	41.96	42.68	953324
2019-06-13	42.95	43.72	42.50	43.22	815581
2019-06-14	43.14	43.41	42.01	42.09	664799
2019-06-17	42.00	42.10	41.23	41.48	1056955
2019-06-18	41.70	42.59	41.49	41.82	1041772
2019-06-19	39.30	40.29	38.31	39.20	2712247
2019-06-20	39.56	40.64	39.15	40.43	1635201
2019-06-21	40.11	40.34	38.70	38.74	1393584
2019-06-24	38.87	39.13	37.74	38.13	1082183
2019-06-25	38.09	38.17	37.39	37.53	1345616
2019-06-26	38.73	39.21	38.08	38.16	1476632
2019-06-27	38.11	38.97	37.75	38.22	820505
2019-06-28	38.42	39.10	38.41	38.64	1586227
2019-07-01	39.07	39.70	38.54	38.85	981768
2019-07-02	38.73	39.08	38.45	39.00	738892
2019-07-03	38.99	39.89	38.91	39.72	630523
2019-07-05	39.51	40.14	39.25	39.97	791190
2019-07-08	39.81	40.57	39.75	40.26	556166
2019-07-09	40.10	40.12	39.00	39.65	465085
2019-07-10	39.97	40.08	39.47	39.67	615714
2019-07-11	39.74	40.37	39.50	39.81	699573
2019-07-12	39.61	40.57	39.61	40.35	1589295
2019-07-15	40.44	41.07	40.31	40.58	490810
2019-07-16	40.48	40.84	40.13	40.32	590308
2019-07-17	40.28	40.38	39.92	40.01	495976
2019-07-18	39.89	40.49	39.59	40.24	641304
2019-07-19	40.23	40.61	39.34	39.47	850614
2019-07-22	39.58	39.69	38.24	38.66	1204478
2019-07-23	38.91	39.44	38.49	38.66	782507
2019-07-24	38.70	39.39	38.67	39.30	750004
2019-07-25	39.19	39.93	39.16	39.76	923671
2019-07-26	39.94	40.71	39.72	40.44	710248
2019-07-29	40.38	41.48	40.18	41.39	1016014
2019-07-30	41.47	42.53	41.08	42.40	1049479
2019-07-31	42.57	42.99	41.68	42.08	1166628
2019-08-01	41.93	43.08	41.70	41.80	1070969
2019-08-02	41.62	41.74	40.23	40.63	958294
2019-08-05	39.81	39.93	38.66	39.11	1562843
2019-08-06	38.04	38.33	32.81	33.49	5207926
2019-08-07	33.00	34.82	32.54	33.80	2356541
2019-08-08	33.94	36.99	33.90	36.92	2194307
2019-08-09	36.77	36.79	35.47	36.69	1223381
2019-08-12	36.72	36.73	35.29	36.16	677164
2019-08-13	36.10	37.30	36.01	36.17	631093
2019-08-14	35.72	35.81	35.00	35.30	662653
2019-08-15	35.52	35.92	35.11	35.37	579019
2019-08-16	35.61	36.44	35.61	36.35	679461
2019-08-19	36.76	37.45	36.61	37.28	713578
2019-08-20	37.17	37.22	36.05	36.08	755243
2019-08-21	36.63	36.78	36.00	36.46	763831
2019-08-22	37.88	38.32	36.71	37.21	631430
2019-08-23	36.88	38.03	36.39	36.52	793699
2019-08-26	36.78	37.10	36.36	36.60	382019
2019-08-27	36.78	37.27	35.55	35.58	850883
2019-08-28	35.59	36.53	35.05	36.49	715630
2019-08-29	36.88	37.60	36.08	37.49	988656
2019-08-30	37.84	38.88	37.83	38.50	871173
2019-09-03	38.04	38.10	37.08	37.75	1277949
2019-09-04	38.10	39.49	38.10	39.39	1263002
2019-09-05	39.60	39.81	38.98	39.69	847969
2019-09-06	39.62	40.65	39.45	40.64	974377
2019-09-09	42.67	43.61	41.53	43.46	1916154
2019-09-10	43.11	45.24	43.09	45.19	1224934
2019-09-11	45.00	46.77	44.44	46.00	1290882
2019-09-12	46.10	46.10	44.65	44.98	1296345
2019-09-13	45.04	45.55	44.41	45.31	956029
2019-09-16	45.08	45.32	44.53	44.80	679172
2019-09-17	44.53	44.85	43.14	43.39	990296
2019-09-18	43.48	43.48	41.85	42.38	1026606
2019-09-19	42.73	42.96	41.56	42.03	1042711
2019-09-20	42.14	42.37	41.59	41.91	953362
2019-09-23	41.68	42.81	41.39	42.54	968969
2019-09-24	42.62	43.47	42.36	42.86	774941
2019-09-25	42.82	43.74	42.71	42.87	841355
2019-09-26	42.87	44.30	42.62	44.10	1082416
2019-09-27	44.35	44.67	43.59	43.97	972768
2019-09-30	43.99	44.22	43.55	43.58	640437
2019-10-01	43.48	44.07	40.40	40.59	1174114
2019-10-02	40.30	40.62	39.30	40.06	1081529
2019-10-03	39.87	40.28	38.88	40.15	654503
2019-10-04	40.23	40.85	39.83	40.80	593916
2019-10-07	40.83	41.16	40.18	40.23	517593
2019-10-08	39.77	39.91	38.76	38.87	1019593
2019-10-09	39.10	39.14	38.18	38.50	676411
2019-10-10	38.56	39.80	38.55	39.39	537145
2019-10-11	39.64	40.99	39.64	40.44	604153
2019-10-14	40.32	40.58	39.26	39.31	581338
2019-10-15	39.09	40.20	37.57	39.94	962931
2019-10-16	39.98	40.85	39.74	40.82	608403
2019-10-17	40.98	41.36	40.20	40.24	546077
2019-10-18	40.30	40.74	40.02	40.25	420202
2019-10-21	40.48	41.57	40.34	41.38	486728
2019-10-22	41.56	41.95	41.08	41.91	1183705
2019-10-23	41.85	43.23	41.56	43.21	480256
2019-10-24	43.73	43.84	42.42	42.95	429973
2019-10-25	42.94	43.83	42.87	43.39	470377
2019-10-28	43.45	43.66	43.03	43.04	417224
2019-10-29	42.85	43.64	42.73	43.55	992321
2019-10-30	43.63	43.86	43.05	43.35	910898
2019-10-31	43.36	43.36	41.71	42.49	1117192
2019-11-01	42.59	43.31	42.44	43.05	1339038
2019-11-04	43.36	43.74	42.78	43.67	1350955
2019-11-05	43.75	44.75	43.37	44.10	1143970
2019-11-06	44.09	44.35	43.20	44.05	719726
2019-11-07	44.51	44.64	42.80	43.06	1198509
2019-11-08	42.72	43.40	42.17	43.40	1014195
2019-11-11	43.11	43.93	42.83	43.10	1072650
2019-11-12	43.15	43.17	40.75	42.00	1841309
2019-11-13	49.72	50.03	45.64	48.38	4799485
2019-11-14	49.00	50.90	48.01	48.60	1977983
2019-11-15	48.70	49.70	48.50	48.81	867326
2019-11-18	48.53	48.99	47.49	48.40	836514
2019-11-19	48.87	48.89	47.61	47.81	697690
2019-11-20	47.73	48.12	47.14	47.73	883551
2019-11-21	47.86	49.88	47.55	49.09	1213536
2019-11-22	49.79	51.28	49.38	49.91	1123855
2019-11-25	50.25	50.80	49.39	50.08	1201311
2019-11-26	50.00	51.14	49.29	50.92	913168
2019-11-27	50.86	50.95	49.29	50.43	599788
2019-11-29	50.06	50.37	49.59	49.89	275912
2019-12-02	49.94	50.16	49.34	49.91	527575
2019-12-03	49.56	50.50	48.73	50.50	1047288
2019-12-04	50.56	51.00	50.28	50.77	916378
2019-12-05	50.89	51.84	50.60	51.73	985078
2019-12-06	51.99	53.03	51.41	52.10	1104502
2019-12-09	51.69	51.97	50.80	51.41	736914
2019-12-10	51.06	51.47	50.18	50.56	732759
2019-12-11	50.56	50.67	50.02	50.19	493766
2019-12-12	50.24	51.00	50.24	50.68	394191
2019-12-13	50.42	50.79	49.66	50.13	529262
2019-12-16	50.43	51.16	50.24	50.30	583190
2019-12-17	50.15	50.65	49.63	49.67	372994
2019-12-18	49.58	49.60	48.91	49.31	574020
2019-12-19	49.50	50.57	49.50	50.13	349535
2019-12-20	50.73	51.79	50.44	51.06	1381820
2019-12-23	51.13	51.24	50.55	50.73	349937
2019-12-24	50.69	51.15	50.45	51.01	159479
2019-12-26	51.28	51.56	50.72	50.88	191288
2019-12-27	50.95	51.15	50.60	50.88	279181
2019-12-30	50.72	51.28	50.06	50.24	895907
2019-12-31	50.00	50.63	49.93	50.22	616900
2020-01-02	50.39	50.42	47.82	48.55	635647
2020-01-03	47.93	49.02	47.50	48.59	403275
2020-01-06	48.34	49.98	48.21	49.08	502447
2020-01-07	49.34	49.95	49.08	49.48	737209
2020-01-08	49.74	50.72	49.44	50.19	561563
2020-01-09	50.07	50.17	48.48	49.50	991890
2020-01-10	49.56	49.56	48.20	48.48	640914
2020-01-13	48.39	48.50	46.48	46.91	660245
2020-01-14	46.72	47.32	45.65	47.10	1057262
2020-01-15	47.06	48.66	46.97	48.23	811381
2020-01-16	48.46	49.35	48.34	49.18	545173
2020-01-17	48.95	49.78	48.38	49.31	934892
2020-01-21	49.07	49.90	48.81	48.86	1268112
2020-01-22	48.97	49.68	48.51	48.59	784687
2020-01-23	48.39	48.64	47.75	48.50	598796
2020-01-24	48.58	48.79	47.98	48.43	758948
2020-01-27	47.58	48.00	47.13	47.96	772906
2020-01-28	48.10	48.29	47.53	48.10	453873
2020-01-29	48.25	48.55	46.76	46.81	652372
2020-01-30	46.50	47.57	46.05	47.52	680024
2020-01-31	47.50	47.80	46.16	46.26	675523
2020-02-03	46.67	48.78	46.53	48.34	656242
2020-02-04	48.91	50.59	48.74	50.32	1092785
2020-02-05	48.78	52.64	48.08	51.00	2586055
2020-02-06	51.50	52.47	51.17	51.75	1171532
2020-02-07	51.73	53.23	51.46	52.93	649054
2020-02-10	52.88	53.42	52.63	53.31	843723
2020-02-11	53.40	53.84	52.42	52.47	788706
2020-02-12	52.68	52.85	51.46	52.28	685091
2020-02-13	51.96	52.01	51.43	51.85	398906
2020-02-14	51.86	51.99	51.41	51.47	387392
2020-02-18	51.29	51.50	50.61	51.03	653307
2020-02-19	51.06	51.69	50.75	50.80	832677
2020-02-20	50.69	51.49	50.41	51.37	520745
2020-02-21	51.04	51.61	50.67	51.38	794778
2020-02-24	49.63	51.00	49.18	50.19	1092155
2020-02-25	50.37	50.49	48.77	49.08	635561
2020-02-26	49.28	49.92	46.62	46.86	981270
2020-02-27	46.01	46.61	44.15	44.19	1242166
2020-02-28	43.19	44.37	41.90	42.99	2318453
2020-03-02	43.38	46.21	42.73	46.19	1016000
2020-03-03	46.25	47.77	45.81	45.96	1174616
2020-03-04	46.96	47.65	46.61	47.50	687472
2020-03-05	46.16	46.76	45.38	46.58	513492
2020-03-06	44.78	46.70	44.65	46.43	618576
2020-03-09	43.61	45.26	42.44	43.60	1086101
2020-03-10	45.31	45.51	42.59	45.27	1326884
2020-03-11	43.87	44.35	42.34	43.77	1111267
2020-03-12	40.71	41.43	38.19	40.13	1378789
2020-03-13	41.88	42.32	38.03	40.13	1303290
2020-03-16	33.01	36.49	32.81	34.77	1390160
2020-03-17	35.62	38.27	34.97	37.71	1087825
2020-03-18	35.93	36.71	31.59	33.04	1027250
2020-03-19	32.76	35.08	29.60	35.01	1452003
2020-03-20	35.51	35.79	31.59	32.61	1128343
2020-03-23	32.06	32.81	26.60	28.37	1401273
2020-03-24	29.37	33.72	29.22	33.33	876268
2020-03-25	33.33	37.20	31.86	35.39	1153480
2020-03-26	36.03	36.82	33.77	34.73	1218017
2020-03-27	33.42	33.58	30.46	31.13	1264433
2020-03-30	30.50	32.21	29.09	31.62	1313562
2020-03-31	31.83	32.00	29.86	30.25	1131722
2020-04-01	28.84	29.42	27.56	28.49	947634
2020-04-02	28.09	29.61	27.84	28.61	1196186
2020-04-03	28.45	29.19	26.63	27.24	1138976
2020-04-06	28.70	30.84	28.33	30.59	1034591
2020-04-07	32.61	33.60	31.31	31.70	915735
2020-04-08	32.10	34.49	31.52	33.73	799635
2020-04-09	34.63	37.67	34.42	35.85	1151276
2020-04-13	35.45	35.49	32.70	34.16	806253
2020-04-14	35.39	36.33	34.60	35.96	586553
2020-04-15	34.33	36.47	33.45	34.21	678684
2020-04-16	34.50	35.13	33.71	34.61	694972
2020-04-17	35.42	36.67	34.21	34.69	1029869
2020-04-20	34.09	35.39	33.85	34.50	1083342
2020-04-21	33.44	35.36	33.15	34.72	944208
2020-04-22	35.79	35.79	34.12	34.28	648920
2020-04-23	34.61	35.65	34.35	35.03	499810
2020-04-24	35.44	36.15	34.99	35.71	632067
2020-04-27	35.95	38.79	35.90	37.98	743278
2020-04-28	38.55	39.71	37.72	38.80	875201
2020-04-29	39.60	40.93	39.22	40.45	775887
2020-04-30	40.24	40.59	38.72	38.96	573244
2020-05-01	38.18	39.32	37.54	37.94	559354
2020-05-04	37.49	37.64	36.25	37.06	414500
2020-05-05	37.56	39.02	37.28	38.68	822496
2020-05-06	38.62	39.25	37.31	37.65	671809
2020-05-07	38.20	40.25	37.15	39.36	1189926
2020-05-08	41.17	42.73	39.87	40.75	1030535
2020-05-11	40.56	41.47	39.88	40.84	896374
2020-05-12	41.02	41.85	40.48	41.32	863785
2020-05-13	41.20	41.29	39.23	39.84	950880
2020-05-14	39.01	40.07	38.50	39.72	691311
2020-05-15	40.12	42.35	39.74	41.34	685903
2020-05-18	43.29	45.43	43.29	43.33	878027
2020-05-19	43.78	45.20	43.06	43.14	764068
2020-05-20	43.70	44.24	42.86	43.20	928513
2020-05-21	43.39	45.06	43.30	44.06	766339
2020-05-22	44.22	44.58	43.64	44.04	493605
2020-05-26	45.60	46.74	44.37	44.46	775397
2020-05-27	44.90	45.45	43.71	45.23	968559
2020-05-28	45.95	45.95	43.61	43.87	705403
2020-05-29	43.38	44.14	43.14	43.88	501857
2020-06-01	44.08	44.53	43.49	44.28	716004
2020-06-02	44.39	46.45	44.17	45.07	649628
2020-06-03	45.61	46.86	45.55	46.12	733782
2020-06-04	45.86	46.95	45.24	46.63	835286
2020-06-05	48.00	48.71	47.35	47.92	774303
2020-06-08	48.33	49.26	47.97	48.53	790066
2020-06-09	48.00	49.10	47.19	48.15	1054916
2020-06-10	48.22	48.52	46.22	47.43	639754
2020-06-11	45.79	47.00	44.60	44.65	732893
2020-06-12	45.89	46.22	44.17	45.44	503376
2020-06-15	44.58	47.12	44.55	46.82	595306
2020-06-16	48.67	48.94	46.71	47.68	771837
2020-06-17	47.82	48.24	47.18	47.56	494320
2020-06-18	47.21	47.51	46.61	46.74	383951
2020-06-19	47.15	48.23	46.74	47.05	770306
2020-06-22	47.15	47.15	46.19	46.51	447878
2020-06-23	47.33	48.01	47.10	47.21	791793
2020-06-24	46.69	46.90	45.21	45.90	655054
2020-06-25	45.93	46.83	45.54	46.71	966804
2020-06-26	46.56	46.86	45.04	45.28	1809441
2020-06-29	45.71	46.33	45.38	46.18	1193154
2020-06-30	46.53	47.86	46.48	47.49	1616853
2020-07-01	47.55	48.38	46.79	46.82	665620
2020-07-02	47.49	49.17	47.49	48.05	589826
2020-07-06	48.76	49.27	47.71	47.78	855264
2020-07-07	47.39	47.94	46.99	47.53	294637
2020-07-08	47.56	48.52	47.46	48.01	532474
2020-07-09	48.12	48.45	47.35	47.86	529995
2020-07-10	47.87	49.48	47.86	49.23	586104
2020-07-13	49.72	50.09	48.51	48.60	523722
2020-07-14	48.49	49.76	48.49	49.73	596007
2020-07-15	50.67	51.28	49.26	49.74	481838
2020-07-16	49.55	50.14	49.24	49.70	379662
2020-07-17	49.94	50.56	49.35	50.49	431770
2020-07-20	50.62	50.62	49.36	49.64	296702
2020-07-21	49.91	50.28	48.66	48.87	547359
2020-07-22	48.92	49.28	48.23	48.76	837721
2020-07-23	48.87	49.92	48.65	48.83	472268
2020-07-24	48.42	48.96	47.88	48.15	270603
2020-07-27	48.70	49.28	48.46	49.11	356056
2020-07-28	49.60	49.85	49.08	49.14	327359
2020-07-29	49.12	50.73	49.09	50.66	509222
2020-07-30	50.27	50.46	49.09	50.12	424522
2020-07-31	50.12	50.14	48.93	50.13	545492
2020-08-03	50.53	52.50	50.43	51.71	736886
2020-08-04	51.43	53.19	51.06	52.98	886624
2020-08-05	48.58	49.58	43.43	45.55	3013905
2020-08-06	45.86	48.14	45.80	47.43	1274463
2020-08-07	47.23	47.71	45.47	46.25	675620
2020-08-10	46.00	47.26	45.33	46.72	841869
2020-08-11	47.05	47.20	45.18	45.29	943856
2020-08-12	45.83	46.36	45.19	45.31	565233
2020-08-13	45.19	45.88	44.95	45.04	444202
2020-08-14	44.90	45.99	44.50	45.18	515062
2020-08-17	45.49	46.16	45.19	45.26	535182
2020-08-18	45.17	46.38	45.17	45.61	766366
2020-08-19	46.11	46.97	45.98	46.68	594952
2020-08-20	46.26	46.75	45.73	46.39	430523
2020-08-21	46.33	46.91	46.08	46.60	509929
2020-08-24	46.83	47.50	46.61	47.19	629122
2020-08-25	47.29	47.59	46.54	47.11	436818
2020-08-26	46.89	48.07	46.80	47.92	568118
2020-08-27	48.44	48.66	46.96	47.10	505542
2020-08-28	47.20	47.26	46.40	47.08	448769
2020-08-31	47.08	47.19	46.25	46.29	573967
2020-09-01	46.55	48.26	46.29	46.67	610459
2020-09-02	46.50	46.91	46.26	46.60	542300
2020-09-03	46.50	46.75	44.67	45.62	449634
2020-09-04	45.92	46.06	44.39	45.80	644286
2020-09-08	45.43	45.59	43.90	44.17	676566
2020-09-09	44.46	44.75	43.37	43.60	584526
2020-09-10	43.67	44.61	40.62	40.67	1193420
2020-09-11	40.89	41.77	40.67	41.23	947933
2020-09-14	41.65	41.69	40.73	40.80	658939
2020-09-15	40.98	41.66	40.02	40.08	693441
2020-09-16	40.18	40.96	39.82	40.42	611917
2020-09-17	40.20	40.80	39.50	40.24	656375
2020-09-18	40.31	40.43	39.13	40.00	1852858
2020-09-21	39.30	39.72	39.08	39.51	597458
2020-09-22	39.92	40.26	39.32	39.72	525620
2020-09-23	39.72	40.31	39.11	39.20	481992
2020-09-24	39.00	39.64	38.59	39.14	326772
2020-09-25	38.95	39.72	38.87	39.41	318723
2020-09-28	39.98	40.42	39.57	39.64	561540
2020-09-29	39.80	40.10	39.27	39.31	378692
2020-09-30	39.20	39.85	38.87	39.14	560718
2020-10-01	39.21	40.48	38.95	40.24	719621
2020-10-02	39.69	41.05	39.56	40.46	712098
2020-10-05	40.80	41.32	40.46	41.21	609892
2020-10-06	41.21	41.95	41.02	41.15	593867
2020-10-07	41.35	41.71	40.43	40.49	535262
2020-10-08	40.69	41.30	40.46	41.07	313921
2020-10-09	41.14	41.58	40.52	41.22	379453
2020-10-12	41.40	42.15	41.14	41.37	436671
2020-10-13	41.39	42.02	40.88	41.93	915100
2020-10-14	41.97	42.59	41.10	41.41	445667
2020-10-15	40.87	41.84	40.75	41.71	365116
2020-10-16	41.58	41.84	40.98	41.64	301319
2020-10-19	41.75	41.93	40.82	40.98	351070
2020-10-20	41.36	41.93	41.04	41.12	271824
2020-10-21	41.17	41.43	40.62	40.98	452479
2020-10-22	40.92	41.68	40.42	41.38	537628
2020-10-23	41.69	41.98	40.68	41.29	299015
2020-10-26	40.82	41.67	40.82	41.56	349264
2020-10-27	41.75	41.81	40.36	40.44	418401
2020-10-28	39.70	40.17	38.74	39.25	448107
2020-10-29	39.19	40.01	38.66	39.50	338160
2020-10-30	39.35	39.66	38.67	39.35	486166
2020-11-02	39.73	41.52	39.62	41.50	581555
2020-11-03	42.05	42.87	41.70	42.66	607220
2020-11-04	42.09	43.72	42.09	43.30	674208
2020-11-05	43.74	44.90	43.43	44.50	648206
2020-11-06	44.75	45.56	44.13	45.20	539526
2020-11-09	47.39	47.88	45.32	46.30	809943
2020-11-10	46.93	47.71	46.30	47.36	689801
2020-11-11	47.88	48.62	46.86	47.18	846653
2020-11-12	42.34	43.51	40.10	40.20	3336514
2020-11-13	40.74	42.77	40.70	42.21	1505104
2020-11-16	42.43	43.02	40.56	42.98	1737139
2020-11-17	42.44	43.09	41.89	42.15	707720
2020-11-18	42.08	42.57	41.20	41.22	558151
2020-11-19	41.19	41.98	41.12	41.43	762426
2020-11-20	41.55	41.95	40.90	41.26	454460
2020-11-23	41.50	41.81	40.74	41.44	541366
2020-11-24	41.78	42.18	40.91	41.64	973667
2020-11-25	41.50	42.59	41.39	41.71	568820
2020-11-27	41.70	42.01	41.35	41.83	214738
2020-11-30	41.79	42.01	41.25	41.89	560301
2020-12-01	41.72	42.66	41.70	41.89	742634
2020-12-02	41.75	42.72	41.44	42.54	691674
2020-12-03	42.51	43.65	42.48	43.08	576043
2020-12-04	43.26	43.97	43.16	43.27	511860
2020-12-07	43.09	43.60	42.60	42.96	519166
2020-12-08	42.83	43.18	42.30	43.03	722838
2020-12-09	43.37	43.83	42.77	42.94	310869
2020-12-10	42.86	43.69	42.71	43.39	497302
2020-12-11	43.15	43.57	42.39	42.39	456115
2020-12-14	42.62	43.10	42.15	42.34	344208
2020-12-15	42.61	42.89	42.07	42.47	1080500
2020-12-16	42.72	43.38	42.72	42.97	479615
2020-12-17	43.25	43.50	42.75	43.26	479207
2020-12-18	43.41	43.84	42.39	42.69	1041559
2020-12-21	42.07	42.77	41.32	42.65	393908
2020-12-22	42.60	43.23	42.43	42.92	360103
2020-12-23	43.28	43.74	42.95	43.31	358971
2020-12-24	43.46	43.73	43.03	43.62	168637
2020-12-28	43.80	44.30	43.69	43.85	287825
2020-12-29	44.15	44.31	43.54	43.65	342450
2020-12-30	43.60	44.04	42.67	43.03	450023
2020-12-31	43.10	43.31	42.03	42.18	761457
2021-01-04	42.37	42.68	41.67	42.24	510906
2021-01-05	42.25	43.34	42.24	43.04	462854
2021-01-06	43.17	44.83	42.79	44.81	896842
2021-01-07	44.92	46.00	44.53	45.73	558563
2021-01-08	45.73	45.93	45.14	45.92	396453
2021-01-11	45.75	46.31	45.42	45.78	377824
2021-01-12	45.71	46.82	45.67	46.55	570612
2021-01-13	46.62	46.85	45.92	46.38	465969
2021-01-14	46.79	47.88	46.24	47.64	553620
2021-01-15	47.65	48.44	46.93	48.01	540424
2021-01-19	48.36	49.18	47.82	48.01	669964
2021-01-20	47.90	48.50	47.71	48.10	464356
2021-01-21	48.10	48.48	47.73	47.82	249475
2021-01-22	47.75	48.24	47.48	48.00	251492
2021-01-25	48.04	49.74	47.90	48.51	365888
2021-01-26	48.61	48.76	46.63	46.70	494298
2021-01-27	46.14	47.74	45.37	45.40	512099
2021-01-28	45.39	45.77	43.77	44.74	455305
2021-01-29	44.74	45.01	43.50	43.84	494379
2021-02-01	44.34	44.63	43.13	44.17	595873
2021-02-02	44.72	46.95	44.35	46.75	750129
2021-02-03	46.70	47.07	46.01	46.51	434993
2021-02-04	46.81	47.82	45.88	46.77	493961
2021-02-05	47.31	48.66	47.31	47.38	720461
2021-02-08	51.75	52.85	48.00	48.73	1175573
2021-02-09	47.98	48.11	46.47	46.62	740053
2021-02-10	46.95	47.53	46.02	46.25	1108402
2021-02-11	46.34	46.48	45.11	45.70	759978
2021-02-12	45.65	46.87	44.92	46.82	663255
2021-02-16	46.95	47.10	46.12	46.42	338962
2021-02-17	46.21	47.72	46.19	47.24	851014
2021-02-18	47.10	47.46	46.14	46.18	643332
2021-02-19	46.30	46.73	44.12	44.15	942048
2021-02-22	43.95	45.18	43.28	44.49	1152520
2021-02-23	44.66	44.68	43.37	43.90	903270
2021-02-24	43.18	43.88	42.65	42.95	869711
2021-02-25	43.05	43.45	41.84	41.93	443907
2021-02-26	42.06	42.44	41.14	41.80	867040
2021-03-01	42.78	43.15	42.18	42.19	489655
2021-03-02	42.10	42.42	41.60	42.16	769042
2021-03-03	42.40	42.84	41.76	42.38	721708
2021-03-04	42.39	43.47	41.76	42.84	825525
2021-03-05	43.39	44.79	42.79	44.67	695776
2021-03-08	44.64	45.48	43.95	43.95	635640
2021-03-09	44.08	45.12	43.83	44.48	736815
2021-03-10	44.42	46.11	44.42	45.81	643649
2021-03-11	46.06	46.77	45.82	46.31	710196
2021-03-12	46.61	48.04	46.42	47.98	843432
2021-03-15	48.00	49.06	47.88	49.01	489426
2021-03-16	49.02	49.26	48.06	48.63	448834
2021-03-17	48.77	49.65	48.32	49.01	518087
2021-03-18	48.61	49.32	47.47	47.50	549186
2021-03-19	47.62	48.58	47.31	47.40	1035753
2021-03-22	47.23	47.42	46.49	47.04	531034
2021-03-23	46.68	46.82	45.28	45.81	846731
2021-03-24	46.17	47.10	45.71	45.99	420208
2021-03-25	46.03	47.78	45.69	47.60	466765
2021-03-26	47.89	48.93	47.34	48.19	628031
2021-03-29	48.36	48.98	47.91	48.69	517707
2021-03-30	48.73	49.30	48.13	48.32	380157
2021-03-31	48.38	48.88	47.43	47.46	516997
2021-04-01	47.43	48.55	46.96	48.37	583665
2021-04-05	48.65	48.65	47.29	47.63	768400
2021-04-06	47.63	48.40	47.21	47.51	841670
2021-04-07	47.50	47.89	47.07	47.62	226663
2021-04-08	47.51	49.03	47.43	48.94	610623
2021-04-09	48.88	49.02	47.98	48.88	488490
2021-04-12	48.83	49.08	48.58	49.07	302310
2021-04-13	48.70	48.99	48.18	48.45	293829
2021-04-14	48.56	48.83	48.19	48.56	191788
2021-04-15	48.92	49.48	48.55	49.48	213784
2021-04-16	49.88	50.29	49.46	49.67	352130
2021-04-19	49.36	50.23	49.35	50.05	442130
2021-04-20	50.00	50.69	49.81	50.38	441520
2021-04-21	50.46	51.38	50.38	50.52	478750
2021-04-22	50.43	50.96	50.29	50.51	447410
2021-04-23	50.96	51.11	50.45	50.64	509244
2021-04-26	50.37	50.75	50.08	50.10	511463
2021-04-27	50.00	50.10	49.56	49.87	399314
2021-04-28	49.98	50.27	49.36	49.92	296611
2021-04-29	49.78	50.20	49.63	49.72	313665
2021-04-30	49.47	50.00	49.10	49.30	355274
2021-05-03	49.90	50.55	49.39	49.76	420130
2021-05-04	49.70	50.19	49.41	49.96	254461
2021-05-05	49.96	49.40	48.30	48.68	459495
2021-05-06	48.99	49.49	48.47	49.38	394606
2021-05-07	49.43	50.76	49.09	50.53	729788
2021-05-10	51.00	51.20	49.19	50.53	798522
2021-05-11	50.51	50.51	49.31	49.85	425500
2021-05-12	49.31	49.49	47.17	47.21	1016798
2021-05-13	47.19	48.12	46.80	47.21	732213
2021-05-14	47.55	48.01	47.15	47.99	710728
2021-05-17	47.91	48.15	47.43	47.55	392500
2021-05-18	47.47	47.79	46.41	46.46	436405
2021-05-19	46.10	46.45	45.48	45.99	521912
2021-05-20	45.96	46.43	45.78	45.69	551654
2021-05-21	45.80	46.43	45.62	45.98	480033
2021-05-24	46.29	46.85	46.15	46.29	383584
2021-05-25	46.38	46.52	46.01	46.02	499911
2021-05-26	46.05	46.47	45.79	46.22	361200
2021-05-27	46.20	46.69	45.89	45.91	395767
2021-05-28	45.88	46.06	45.60	46.04	262200
2021-06-01	46.25	46.45	45.72	46.33	331056
2021-06-02	46.51	46.58	44.19	44.74	974082
2021-06-03	44.61	45.69	44.17	45.66	576166
2021-06-04	45.89	46.00	44.81	45.20	446026
2021-06-07	45.00	45.17	43.80	44.15	676013
2021-06-08	44.12	44.33	43.45	44.06	659271
2021-06-09	44.01	44.37	43.85	44.36	343414
2021-06-10	44.74	45.09	44.00	44.22	484159
2021-06-11	44.43	44.73	44.00	44.70	458586
2021-06-14	44.87	44.95	44.17	44.34	340073
2021-06-15	44.27	44.79	44.17	44.56	301745
2021-06-16	44.59	44.59	43.45	43.45	456087
2021-06-17	43.30	43.45	42.78	43.18	628960
2021-06-18	42.65	42.99	42.40	42.54	747880
2021-06-21	42.78	42.92	42.39	42.47	546043
2021-06-22	42.45	42.86	42.12	42.56	651542
2021-06-23	42.51	43.00	42.25	42.46	520178
2021-06-24	42.70	42.70	42.33	42.50	590455
2021-06-25	42.41	42.88	42.01	42.20	8358729
2021-06-28	42.40	43.38	41.97	43.31	800958
2021-06-29	43.66	44.16	43.37	43.60	504636
2021-06-30	43.43	43.52	42.35	42.98	920336
2021-07-01	43.17	43.58	42.78	43.21	801701
2021-07-02	43.18	43.18	41.99	42.27	564080
2021-07-06	42.27	42.89	42.05	42.79	1033980
2021-07-07	42.66	43.15	42.39	42.79	513585
2021-07-08	42.14	42.70	41.64	42.10	641780
2021-07-09	42.25	42.95	42.18	42.78	406324
2021-07-12	42.51	42.96	41.98	42.93	611939
2021-07-13	42.54	42.90	41.50	41.66	734035
2021-07-14	41.93	42.30	41.20	41.47	719668
2021-07-15	41.37	41.61	40.69	41.07	523885
2021-07-16	41.23	41.69	40.92	41.01	597826
2021-07-19	40.44	41.20	40.34	40.92	785563
2021-07-20	40.98	41.47	40.65	40.70	582296
2021-07-21	40.89	41.59	40.80	41.15	499971
2021-07-22	41.11	41.25	40.36	40.55	448779
2021-07-23	40.45	40.88	40.15	40.65	354721
2021-07-26	40.64	41.82	40.61	41.63	490303
2021-07-27	41.58	41.94	41.34	41.76	639519
2021-07-28	41.77	42.32	41.54	41.94	477663
2021-07-29	42.30	42.80	41.90	42.76	512224
2021-07-30	42.58	43.16	42.45	42.85	638722
2021-08-02	43.02	43.10	42.01	42.17	525349
2021-08-03	42.17	42.67	41.53	42.52	482801
2021-08-04	42.11	42.48	41.02	41.15	441574
2021-08-05	41.29	41.84	41.13	41.19	538875
2021-08-06	41.55	41.55	40.60	40.80	538013
2021-08-09	40.49	42.24	39.91	40.55	847962
2021-08-10	40.00	40.44	38.85	39.80	1120426
2021-08-11	40.14	41.04	40.07	40.64	989536
2021-08-12	40.56	40.75	40.10	40.61	753479
2021-08-13	41.12	41.45	40.61	40.66	570231
2021-08-16	40.70	41.19	40.24	40.29	600807
2021-08-17	40.07	40.89	39.89	40.69	725855
2021-08-18	40.72	40.86	39.68	39.72	504488
2021-08-19	39.31	39.88	39.03	39.14	739608
2021-08-20	39.37	40.32	39.37	39.69	813704
2021-08-23	39.65	39.89	38.70	38.80	1701064
2021-08-24	38.89	39.34	38.45	38.89	792533
2021-08-25	38.90	39.26	38.79	39.00	555521
2021-08-26	39.00	39.13	38.38	38.83	761973
2021-08-27	38.88	39.50	38.86	39.11	569848
2021-08-30	39.25	39.80	39.19	39.46	806830
2021-08-31	39.57	39.71	39.10	39.34	784721
2021-09-01	39.44	39.90	39.34	39.65	680159
2021-09-02	39.85	39.92	39.56	39.62	642703
2021-09-03	39.45	39.92	39.40	39.77	432736
2021-09-07	39.75	39.75	38.68	38.70	839691
2021-09-08	38.53	39.65	38.49	39.54	659240
2021-09-09	39.45	39.45	38.52	38.67	608636
2021-09-10	38.77	39.16	38.17	38.18	915684
2021-09-13	38.30	38.99	38.30	38.86	867103
2021-09-14	38.86	38.89	37.81	38.20	818924
2021-09-15	38.10	38.57	37.95	38.39	705892
2021-09-16	38.42	38.71	37.83	38.44	680106
2021-09-17	38.62	38.75	38.28	38.61	1455971
2021-09-20	38.14	38.60	37.66	37.99	790867
2021-09-21	38.00	38.19	36.99	37.15	922786
2021-09-22	37.32	37.85	37.29	37.62	654803
2021-09-23	37.64	38.84	37.55	38.65	960637
2021-09-24	38.58	38.79	38.05	38.52	649105
2021-09-27	38.82	39.99	38.71	39.55	728033
2021-09-28	39.61	40.01	39.20	39.43	539732
2021-09-29	39.43	39.97	39.11	39.78	646281
2021-09-30	39.94	39.94	39.04	39.05	576304
2021-10-01	39.11	39.94	38.82	39.64	741584
2021-10-04	39.52	40.06	39.38	39.88	698893
2021-10-05	40.03	40.45	39.22	39.54	503370
2021-10-06	39.26	39.62	39.03	39.47	404278
2021-10-07	39.54	40.07	39.23	39.26	567048
2021-10-08	39.22	39.55	38.97	38.97	315717
2021-10-11	38.96	39.10	38.39	38.40	470331
2021-10-12	38.18	38.66	37.95	38.23	653716
2021-10-13	38.28	38.29	37.69	37.95	692584
2021-10-14	38.15	38.34	37.85	38.10	621505
2021-10-15	38.57	38.83	37.71	37.96	542148
2021-10-18	37.52	37.88	37.17	37.19	569426
2021-10-19	37.28	37.36	36.68	37.27	691645
2021-10-20	37.19	37.84	37.19	37.42	509825
2021-10-21	37.32	37.70	37.21	37.38	364402
2021-10-22	37.22	37.25	36.78	37.02	580200
2021-10-25	36.96	37.31	36.44	37.22	641082
2021-10-26	37.31	37.59	36.69	36.79	469306
2021-10-27	36.78	36.87	36.14	36.28	733543
2021-10-28	36.42	36.68	36.20	36.66	444831
2021-10-29	36.55	36.99	36.36	36.47	454593
2021-11-01	36.55	37.35	36.49	37.27	693558
2021-11-02	37.42	37.90	37.01	37.50	714608
2021-11-03	37.43	38.17	37.43	38.00	538064
2021-11-04	37.90	38.39	37.71	37.82	506849
2021-11-05	38.17	38.73	38.15	38.54	600772
2021-11-08	38.72	38.90	38.20	38.41	529488
2021-11-09	38.40	38.76	38.10	38.55	747684
2021-11-10	38.55	40.40	38.42	39.32	789375
2021-11-11	39.00	39.98	39.00	39.92	584701
2021-11-12	39.85	40.00	38.20	38.35	817607
2021-11-15	38.44	38.81	38.19	38.75	720532
2021-11-16	38.82	39.55	38.76	39.32	472543
2021-11-17	39.31	39.51	38.57	38.86	590027
2021-11-18	39.09	39.23	37.42	37.66	625498
2021-11-19	37.42	38.46	37.42	38.07	462902
2021-11-22	38.08	39.15	38.03	39.07	523598
2021-11-23	39.12	39.57	38.97	39.29	640948
2021-11-24	39.27	39.68	38.88	39.55	687056
2021-11-26	38.90	39.04	37.99	38.49	512339
2021-11-29	38.69	38.69	37.22	37.38	586463
2021-11-30	37.01	37.47	36.70	37.19	801355
2021-12-01	37.72	38.29	37.15	37.24	624224
2021-12-02	37.46	37.95	37.32	37.62	672129
2021-12-03	37.74	38.63	37.67	38.43	554287
2021-12-06	38.86	39.66	38.56	39.30	569761
2021-12-07	39.34	39.66	38.95	39.15	657784
2021-12-08	39.41	39.83	39.28	39.49	417086
2021-12-09	39.40	39.92	39.12	39.46	403243
2021-12-10	39.50	39.89	39.30	39.38	381499
2021-12-13	39.13	39.54	38.66	39.00	587927
2021-12-14	39.13	39.88	39.00	39.41	848903
2021-12-15	39.39	39.64	38.27	38.35	724164
2021-12-16	38.44	38.86	37.74	38.09	779364
2021-12-17	38.09	38.37	37.56	37.78	1226150
2021-12-20	37.51	37.82	37.05	37.67	658634
2021-12-21	37.70	38.20	37.02	38.07	847090
2021-12-22	38.12	38.43	37.75	38.25	472498
2021-12-23	38.26	38.83	38.18	38.50	359652
2021-12-27	38.52	39.15	38.32	39.04	463770
2021-12-28	39.13	39.47	38.81	39.28	344518
2021-12-29	39.24	39.86	39.22	39.84	745814
2021-12-30	39.83	39.95	39.14	39.42	457419
2021-12-31	39.42	40.23	39.33	40.10	614763
2022-01-03	40.01	40.78	40.01	40.72	617369
2022-01-04	40.87	41.30	40.72	40.79	525630
2022-01-05	40.80	41.29	40.47	40.50	510745
2022-01-06	40.73	40.90	40.25	40.26	496411
2022-01-07	40.33	40.91	40.26	40.79	659892
2022-01-10	40.89	41.07	40.25	40.72	405266
2022-01-11	41.15	41.51	40.70	41.46	567389
2022-01-12	41.50	41.50	40.40	40.53	456628
2022-01-13	40.64	41.18	40.23	40.33	956064
2022-01-14	40.27	41.03	40.18	40.99	647220
2022-01-18	40.64	41.62	40.54	41.13	740491
2022-01-19	41.20	41.28	40.15	40.32	564787
2022-01-20	40.19	40.38	39.15	39.21	625694
2022-01-21	39.26	39.60	38.71	38.93	598077
2022-01-24	38.59	39.48	38.50	39.36	578918
2022-01-25	39.20	39.34	38.14	38.55	645341
2022-01-26	38.02	38.69	37.43	37.60	740391
2022-01-27	37.70	38.14	37.04	37.29	449203
2022-01-28	37.02	37.61	36.27	37.60	750586
2022-01-31	37.24	37.63	36.76	37.61	671484
2022-02-01	37.59	37.70	36.69	37.06	691082
2022-02-02	36.88	37.27	36.42	37.16	790640
2022-02-03	37.00	37.39	36.71	36.73	512196
2022-02-04	36.21	36.66	34.04	34.15	1354291
2022-02-07	34.34	35.89	33.70	34.94	2494873
2022-02-08	34.90	35.26	34.53	34.75	1128806
2022-02-09	34.90	35.23	34.10	34.24	1165873
2022-02-10	34.00	34.60	33.80	34.22	923552
2022-02-11	34.33	34.64	33.90	34.07	617349
2022-02-14	34.07	34.32	33.12	33.67	736230
2022-02-15	33.80	34.53	33.74	34.38	1274376
2022-02-16	34.17	34.81	34.11	34.77	668436
2022-02-17	34.74	35.06	34.57	34.61	567085
2022-02-18	34.67	34.89	34.17	34.43	667252
2022-02-22	33.50	34.00	33.34	33.65	546230
2022-02-23	33.84	34.15	33.48	33.55	498350
2022-02-24	33.00	33.32	32.38	33.15	859475
2022-02-25	33.40	34.30	33.31	34.07	542020
2022-02-28	33.65	33.72	33.01	33.39	926053
2022-03-01	33.16	33.20	31.73	31.88	957101
2022-03-02	31.97	32.78	31.76	32.66	623558
2022-03-03	32.71	33.10	32.61	32.91	660368
2022-03-04	32.57	32.69	30.77	31.64	1118584
2022-03-07	31.70	31.77	30.10	30.20	757887
2022-03-08	30.10	31.19	29.61	29.90	869353
2022-03-09	30.44	31.31	30.44	30.50	597367
2022-03-10	30.30	30.50	29.04	29.65	754060
2022-03-11	29.78	29.87	29.16	29.38	869731
2022-03-14	29.77	30.29	29.49	29.62	703108
2022-03-15	29.79	30.41	29.61	29.89	715359
2022-03-16	30.02	30.55	29.77	30.46	920123
2022-03-17	30.10	30.86	30.10	30.51	596461
2022-03-18	30.52	30.71	30.08	30.55	1359451
2022-03-21	30.52	30.71	30.32	30.43	376551
2022-03-22	30.56	30.99	30.35	30.64	603692
2022-03-23	30.64	30.78	29.79	29.85	460739
2022-03-24	29.87	30.09	29.64	29.77	569585
2022-03-25	29.78	30.68	29.78	30.42	631331
2022-03-28	30.42	30.47	29.84	30.33	482459
2022-03-29	30.40	30.94	30.40	30.81	608722
2022-03-30	30.64	30.86	30.42	30.64	444833
2022-03-31	30.64	30.87	30.40	30.76	736043
2022-04-01	30.97	31.17	30.47	30.96	660503
2022-04-04	31.00	31.35	30.46	31.29	667391
2022-04-05	31.17	31.49	30.49	30.58	594055
2022-04-06	30.30	30.39	29.46	29.65	698819
2022-04-07	29.70	29.95	29.01	29.55	674824
2022-04-08	29.63	29.94	29.40	29.55	513732
2022-04-11	29.47	30.57	29.44	30.35	716146
2022-04-12	30.49	31.01	30.15	30.29	558773
2022-04-13	30.36	30.69	30.23	30.50	460027
2022-04-14	30.44	30.76	30.13	30.35	541451
2022-04-18	30.31	30.55	29.96	30.12	501970
2022-04-19	30.11	31.26	30.11	31.15	576494
2022-04-20	31.38	31.75	31.13	31.16	450769
2022-04-21	31.35	32.03	31.29	31.91	646436
2022-04-22	32.01	32.10	31.45	31.64	490458
2022-04-25	31.60	32.14	30.83	32.09	675208
2022-04-26	31.79	31.94	30.80	30.80	525768
2022-04-27	30.60	31.14	30.21	30.66	642471
2022-04-28	30.90	31.52	30.70	31.31	397342
2022-04-29	31.27	31.47	30.15	30.29	466797
2022-05-02	30.19	30.47	29.26	29.84	678983
2022-05-03	29.70	30.41	29.54	30.03	402132
2022-05-04	29.89	30.82	29.76	30.76	641959
2022-05-05	30.52	30.66	29.52	29.84	426602
2022-05-06	29.84	30.11	29.37	29.98	699931
2022-05-09	31.45	34.00	31.16	33.52	2176455
2022-05-10	33.74	33.75	30.71	31.05	1184348
2022-05-11	31.42	32.50	31.17	31.21	966841
2022-05-12	31.10	32.24	31.10	31.93	751376
2022-05-13	32.28	33.42	32.17	33.27	860869
2022-05-16	33.19	33.48	32.67	32.79	801508
2022-05-17	33.16	34.28	33.10	34.13	596328
2022-05-18	33.89	33.89	32.31	32.73	624770
2022-05-19	32.46	32.73	31.68	32.17	637944
2022-05-20	32.41	32.54	30.71	31.11	1689419
2022-05-23	31.34	31.83	30.78	30.93	654223
2022-05-24	30.69	30.88	30.05	30.85	601555
2022-05-25	30.74	31.33	30.23	30.41	533472
2022-05-26	30.59	31.02	30.47	30.47	623782
2022-05-27	30.94	31.08	30.74	31.02	504052
2022-05-31	30.71	30.82	29.98	29.99	1110770
2022-06-01	30.00	30.07	28.95	29.53	750052
2022-06-02	29.39	29.82	28.96	29.80	397695
2022-06-03	29.64	30.49	29.45	30.29	608364
2022-06-06	30.31	30.33	29.55	29.79	552549
2022-06-07	29.60	30.49	29.31	30.44	611086
2022-06-08	30.19	30.47	29.70	29.75	315832
2022-06-09	29.58	30.08	29.54	29.69	455196
2022-06-10	29.36	29.62	28.94	29.20	440117
2022-06-13	28.70	28.80	27.22	27.40	723131
2022-06-14	27.23	27.34	26.03	26.34	690831
2022-06-15	26.54	26.78	26.00	26.27	850019
2022-06-16	25.91	26.06	25.18	26.02	977200
2022-06-17	26.32	26.71	25.96	26.09	1035415
2022-06-21	26.41	26.47	25.99	26.26	607723
2022-06-22	26.17	26.65	26.10	26.53	598559
2022-06-23	26.66	28.13	26.66	27.95	655200
2022-06-24	28.13	29.21	28.11	28.67	1183470
2022-06-27	28.69	28.78	28.19	28.35	475657
2022-06-28	28.67	28.78	28.20	28.26	514742
2022-06-29	28.16	28.19	27.64	28.04	390525
2022-06-30	27.86	28.47	27.68	28.35	504353
2022-07-01	28.40	29.04	28.24	29.00	381454
2022-07-05	28.60	29.41	28.28	29.40	506257
2022-07-06	29.36	29.56	28.58	29.14	576902
2022-07-07	29.34	29.62	28.64	28.82	553619
2022-07-08	28.82	28.94	28.39	28.50	397763
2022-07-11	28.12	28.52	27.58	27.73	499609
2022-07-12	27.81	28.63	27.80	28.11	515176
2022-07-13	27.79	28.34	27.58	28.23	404440
2022-07-14	27.92	28.11	27.59	27.99	523608
2022-07-15	28.52	28.75	28.15	28.51	404327
2022-07-18	28.66	28.92	28.24	28.38	604151
2022-07-19	28.86	29.43	28.79	29.33	463555
2022-07-20	29.45	29.77	28.70	29.13	772648
2022-07-21	28.87	29.18	28.55	29.17	372010
2022-07-22	29.36	29.41	28.91	29.37	381602
2022-07-25	29.44	29.74	29.20	29.38	352622
2022-07-26	29.09	29.42	28.68	29.34	444083
2022-07-27	29.54	29.68	29.09	29.54	372260
2022-07-28	29.65	30.26	29.33	29.81	640430
2022-07-29	29.53	29.78	29.19	29.53	560941
2022-08-01	29.29	30.44	29.29	30.36	447469
2022-08-02	30.46	30.46	29.68	29.92	359770
2022-08-03	29.96	30.57	29.80	30.52	364873
2022-08-04	30.35	30.53	30.07	30.19	374749
2022-08-05	30.06	30.61	29.76	30.54	643231
2022-08-08	29.92	32.47	29.54	31.65	1220486
2022-08-09	31.05	31.20	29.87	30.79	906174
2022-08-10	30.64	31.09	29.93	31.00	858703
2022-08-11	31.19	32.48	31.19	31.83	648628
2022-08-12	31.95	32.36	31.81	32.32	511383
2022-08-15	32.01	32.21	31.77	31.94	472320
2022-08-16	32.00	32.51	31.72	32.11	455280
2022-08-17	31.92	32.04	31.57	31.84	456132
2022-08-18	31.70	31.99	31.44	31.89	369792
2022-08-19	31.74	32.02	31.53	31.29	1064706
2022-08-22	30.96	31.10	30.64	30.69	582314
2022-08-23	30.53	30.69	29.78	30.27	627267
2022-08-24	30.05	30.27	29.65	29.95	400603
2022-08-25	30.05	30.76	29.93	30.64	309461
2022-08-26	30.64	30.71	29.25	29.32	414846
2022-08-29	29.00	29.74	28.77	29.48	505070
2022-08-30	29.73	29.78	28.98	28.99	328347
2022-08-31	28.97	29.18	28.05	28.10	473754
2022-09-01	27.76	28.44	27.45	28.43	1183636
2022-09-02	28.63	28.63	27.68	28.07	2670881
2022-09-06	28.31	28.49	28.06	28.33	879173
2022-09-07	28.35	28.61	28.01	28.44	825642
2022-09-08	28.31	28.66	27.76	27.89	725211
2022-09-09	28.06	28.79	28.06	28.52	498316
2022-09-12	28.70	29.57	28.70	29.56	597592
2022-09-13	29.02	29.17	28.02	28.18	696338
2022-09-14	28.28	28.38	27.97	28.32	627765
2022-09-15	28.24	28.62	27.88	28.03	795521
2022-09-16	27.84	28.13	27.69	28.12	812121
2022-09-19	27.93	28.25	27.86	28.18	416293
2022-09-20	27.98	28.14	27.81	28.00	575157
2022-09-21	28.20	28.63	27.96	28.00	568749
2022-09-22	27.92	28.00	27.37	27.46	718370
2022-09-23	27.09	27.23	26.45	27.03	981216
2022-09-26	26.88	27.26	26.77	27.01	823866
2022-09-27	27.22	27.63	25.93	26.04	1044281
2022-09-28	26.23	26.62	25.69	26.46	953682
2022-09-29	26.07	26.19	24.81	25.17	1375043
2022-09-30	25.23	25.43	24.82	25.14	1520398
2022-10-03	25.56	26.58	25.16	26.05	849217
2022-10-04	26.31	27.24	26.31	26.65	1031337
2022-10-05	26.05	27.03	26.05	26.62	764780
2022-10-06	26.54	26.63	25.80	25.84	402517
2022-10-07	25.69	25.97	25.22	25.58	935836
2022-10-10	25.53	25.98	25.29	25.89	559153
2022-10-11	25.52	26.54	25.50	26.01	465307
2022-10-12	26.18	26.38	25.94	26.14	442645
2022-10-13	25.60	26.85	25.19	26.72	545791
2022-10-14	27.05	27.15	26.30	26.68	472182
2022-10-17	27.19	27.59	27.09	27.25	463893
2022-10-18	27.61	28.21	27.61	27.85	455340
2022-10-19	27.64	27.99	26.86	27.17	391560
2022-10-20	27.20	27.38	26.16	26.30	407879
2022-10-21	26.51	27.28	26.20	27.13	679330
2022-10-24	27.30	27.78	26.85	27.50	393638
2022-10-25	27.42	28.41	27.42	28.40	413440
2022-10-26	28.50	29.19	28.34	28.67	547189
2022-10-27	28.89	29.35	28.66	28.77	336543
2022-10-28	28.85	29.41	28.71	29.18	437549
2022-10-31	29.17	29.38	28.72	28.89	658637
2022-11-01	29.14	29.59	28.99	29.23	513787
2022-11-02	28.96	29.47	28.53	28.55	628721
2022-11-03	28.15	28.15	27.57	27.93	391344
2022-11-04	28.15	29.17	28.07	29.07	508969
2022-11-07	29.32	29.74	28.91	29.23	610229
2022-11-08	29.49	29.86	28.82	29.37	383946
2022-11-09	29.03	29.23	28.22	28.30	339482
2022-11-10	29.41	30.10	29.33	29.45	841807
2022-11-11	29.44	29.67	28.92	29.43	1057179
2022-11-14	29.33	30.56	29.10	29.60	827435
2022-11-15	31.00	32.25	30.58	31.86	1151523
2022-11-16	31.79	32.05	30.83	31.99	772499
2022-11-17	31.58	32.31	31.19	32.04	654624
2022-11-18	32.48	32.67	31.71	32.05	660271
2022-11-21	32.19	33.16	32.07	32.90	676737
2022-11-22	32.99	33.11	32.14	32.87	551670
2022-11-23	33.04	33.25	32.68	32.74	677753
2022-11-25	32.67	33.16	32.60	33.03	246165
2022-11-28	32.75	33.03	32.35	32.96	488255
2022-11-29	32.96	33.32	32.75	33.21	390476
2022-11-30	33.10	34.09	32.78	34.09	527953
2022-12-01	34.00	34.55	34.00	34.20	598803
2022-12-02	33.94	34.90	33.87	34.88	429440
2022-12-05	34.44	34.88	34.13	34.86	368074
2022-12-06	34.77	34.77	34.16	34.33	413098
2022-12-07	34.40	34.50	34.10	34.31	302929
2022-12-08	34.11	34.74	33.87	34.72	356249
2022-12-09	34.71	34.78	34.23	34.25	283636
2022-12-12	34.11	34.62	33.95	34.62	326886
2022-12-13	34.95	35.55	34.83	34.85	515838
2022-12-14	34.75	35.58	34.73	35.06	464745
2022-12-15	34.68	34.68	33.76	33.94	373023
2022-12-16	33.49	33.80	33.25	33.58	1024980
2022-12-19	33.65	33.88	33.05	33.33	429999
2022-12-20	33.27	33.48	32.87	32.98	452175
2022-12-21	33.06	33.78	33.04	33.66	472719
2022-12-22	33.41	33.56	32.73	33.37	375861
2022-12-23	33.30	33.70	33.18	33.61	339002
2022-12-27	33.56	34.27	33.39	34.11	322825
2022-12-28	34.19	34.31	33.63	33.63	444461
2022-12-29	33.90	34.61	33.90	34.36	343980
2022-12-30	34.06	34.16	33.45	33.55	437172
2023-01-03	33.82	34.20	33.44	34.17	383188
2023-01-04	34.39	35.87	34.39	35.86	498306
2023-01-05	35.56	35.85	35.20	35.60	439923
2023-01-06	35.90	37.02	35.90	36.97	494260
2023-01-09	37.20	37.48	36.35	36.59	755911
2023-01-10	36.78	37.76	36.78	37.27	529994
2023-01-11	37.60	37.89	36.64	36.91	623968
2023-01-12	37.16	37.23	36.44	36.65	624767
2023-01-13	36.60	37.57	36.53	37.09	582591
2023-01-17	37.17	37.61	36.91	37.01	392783
2023-01-18	36.83	37.20	36.20	36.38	393276
2023-01-19	36.05	36.09	35.66	35.68	309458
2023-01-20	35.89	36.15	35.40	35.92	397373
2023-01-23	35.89	36.43	35.77	36.28	406051
2023-01-24	36.50	36.57	35.74	36.32	300654
2023-01-25	36.18	36.77	36.08	36.74	322458
2023-01-26	36.83	36.95	36.36	36.62	292248
2023-01-27	36.61	36.61	36.16	36.47	297070
2023-01-30	36.47	36.62	36.02	36.13	388961
2023-01-31	36.38	37.14	36.02	37.10	491883
2023-02-01	36.84	37.77	36.65	37.44	555771
2023-02-02	37.15	37.72	36.89	37.55	628212
2023-02-03	37.60	37.75	37.08	37.25	867522
2023-02-06	35.47	35.87	33.42	35.42	1833984
2023-02-07	35.13	35.46	34.73	35.35	865635
2023-02-08	35.24	35.33	34.72	34.92	613290
2023-02-09	35.23	35.32	34.82	34.99	714331
2023-02-10	34.90	35.62	34.59	35.50	771064
2023-02-13	35.70	36.32	35.53	36.07	393379
2023-02-14	35.95	36.14	35.57	35.73	378561
2023-02-15	35.35	35.94	35.29	35.86	330506
2023-02-16	35.40	36.07	35.32	35.39	399929
2023-02-17	35.59	36.42	35.32	36.29	504153
2023-02-21	36.01	36.64	35.99	36.01	698108
2023-02-22	36.02	36.55	35.81	36.00	328859
2023-02-23	36.13	36.44	35.78	36.16	322030
2023-02-24	35.76	36.08	35.51	36.07	401693
2023-02-27	36.29	36.47	35.60	35.91	326100
2023-02-28	35.72	36.35	35.72	36.23	480341
2023-03-01	36.21	36.35	35.38	36.22	410722
2023-03-02	36.05	36.92	35.87	36.90	387146
2023-03-03	37.00	37.52	36.80	37.41	524733
2023-03-06	37.23	37.37	35.17	35.34	489171
2023-03-07	35.46	35.98	34.73	34.97	406229
2023-03-08	35.11	35.39	34.67	34.93	409284
2023-03-09	34.90	34.99	34.35	34.39	431963
2023-03-10	34.35	34.35	33.28	33.53	453662
2023-03-13	32.99	34.19	32.68	32.93	896408
2023-03-14	33.62	33.98	32.75	33.46	615216
2023-03-15	32.73	33.14	32.09	33.13	698808
2023-03-16	32.89	33.42	32.54	33.02	488558
2023-03-17	32.78	32.78	32.09	32.20	1459046
2023-03-20	32.53	33.52	32.20	33.17	527367
2023-03-21	33.46	33.81	33.02	33.46	465524
2023-03-22	33.56	33.81	32.81	32.81	400595
2023-03-23	32.85	33.20	32.44	32.66	449774
2023-03-24	32.19	33.10	32.12	33.09	556546
2023-03-27	33.47	33.50	32.94	33.22	548179
2023-03-28	33.18	33.68	33.04	33.63	355934
2023-03-29	33.89	33.89	33.57	33.86	345260
2023-03-30	34.13	34.31	33.97	34.14	419059
2023-03-31	34.40	34.76	34.33	34.70	455208
2023-04-03	34.73	34.97	34.35	34.82	457482
2023-04-04	34.87	34.87	33.59	33.76	460111
2023-04-05	33.47	34.04	32.42	32.56	501905
2023-04-06	32.55	32.72	32.07	32.45	407264
2023-04-10	32.19	32.62	31.64	31.88	762526
2023-04-11	31.90	32.51	31.64	32.30	1588785
2023-04-12	32.39	32.39	31.22	31.70	639996
2023-04-13	31.75	31.95	31.33	31.72	361584
2023-04-14	31.55	31.83	31.19	31.65	576571
2023-04-17	31.68	31.74	31.39	31.72	371450
2023-04-18	31.78	32.15	31.73	32.15	421786
2023-04-19	32.17	32.50	31.89	32.49	410468
2023-04-20	32.42	32.66	32.06	32.53	366074
2023-04-21	32.88	33.09	32.29	32.57	385114
2023-04-24	32.54	32.79	32.51	32.64	254647
2023-04-25	32.30	33.23	32.29	32.90	632564
2023-04-26	32.55	32.89	32.34	32.46	342718
2023-04-27	32.50	33.21	32.42	33.21	460025
2023-04-28	33.15	33.62	33.15	33.43	552071
2023-05-01	33.43	33.77	33.31	33.49	335319
2023-05-02	33.49	33.61	32.76	33.19	584397
2023-05-03	33.13	34.03	33.13	33.42	555617
2023-05-04	33.23	33.23	32.00	32.15	512090
2023-05-05	32.38	33.12	32.38	32.74	575200
2023-05-08	35.47	35.80	33.97	34.74	1385867
2023-05-09	34.85	35.68	34.54	35.62	1136319
2023-05-10	36.18	36.50	35.36	35.61	596928
2023-05-11	35.20	35.49	34.67	35.04	468005
2023-05-12	35.05	35.58	34.56	35.07	437456
2023-05-15	35.12	35.45	35.00	35.38	344297
2023-05-16	35.34	35.34	35.03	35.04	440834
2023-05-17	35.14	35.52	35.07	35.41	474000
2023-05-18	35.18	35.43	34.74	34.87	509897
2023-05-19	35.12	35.28	34.31	34.80	461005
2023-05-22	34.75	34.80	34.26	34.70	462401
2023-05-23	34.67	35.28	34.51	34.51	393662
2023-05-24	34.25	34.31	33.87	34.06	414985
2023-05-25	33.74	33.96	33.40	33.76	372373
2023-05-26	33.70	34.27	33.70	34.17	278686
2023-05-30	34.01	34.10	33.14	33.16	450802
2023-05-31	33.18	33.60	32.48	32.60	699040
2023-06-01	32.81	33.38	32.61	33.35	500746
2023-06-02	33.54	34.27	33.52	34.17	390218
2023-06-05	32.98	33.72	32.91	34.17	364101
2023-06-06	32.95	33.27	32.64	33.03	552012
2023-06-07	33.06	33.49	32.76	33.38	515763
2023-06-08	33.40	33.77	33.24	33.67	298636
2023-06-09	33.52	33.57	32.95	33.13	387031
2023-06-12	33.29	33.49	33.03	33.22	357497
2023-06-13	33.12	33.63	32.99	33.45	503117
2023-06-14	33.61	33.99	33.10	33.29	439590
2023-06-15	33.35	33.83	33.02	33.83	488327
2023-06-16	34.16	34.16	33.60	33.98	964677
2023-06-20	33.95	34.00	32.95	32.97	364049
2023-06-21	32.97	33.53	32.68	33.46	460087
2023-06-22	33.64	33.67	33.22	33.35	316304
2023-06-23	33.04	33.19	32.05	32.12	687397
2023-06-26	31.91	32.72	31.91	32.45	393336
2023-06-27	32.37	33.08	32.37	32.91	313784
2023-06-28	32.71	33.01	32.44	32.97	264213
2023-06-29	33.01	33.78	32.81	33.38	326135
2023-06-30	33.64	33.78	33.47	33.58	305124
2023-07-03	33.44	34.08	33.26	34.08	187976
2023-07-05	33.78	33.78	33.13	33.23	402391
2023-07-06	32.93	33.07	32.35	32.78	312427
2023-07-07	32.70	33.20	32.69	33.01	389847
2023-07-10	32.85	33.65	32.82	32.95	496815
2023-07-11	33.17	33.56	32.92	33.27	380804
2023-07-12	33.60	33.80	33.50	33.66	413640
2023-07-13	33.77	34.18	33.75	34.12	319516
2023-07-14	33.99	33.99	33.45	33.74	327265
2023-07-17	33.73	34.01	33.35	33.47	272564
2023-07-18	33.43	34.08	33.29	33.46	378059
2023-07-19	33.46	34.00	33.40	33.83	671616
2023-07-20	33.88	33.89	33.31	33.61	296573
2023-07-21	33.85	34.29	33.63	33.80	473080
2023-07-24	33.73	34.25	33.22	34.24	418276
2023-07-25	34.30	35.21	34.03	35.04	700384
2023-07-26	34.92	35.36	34.92	35.23	337082
2023-07-27	35.34	35.36	35.02	35.15	453292
2023-07-28	35.36	36.11	35.28	36.01	876600
2023-07-31	36.06	36.07	35.65	35.70	401687
2023-08-01	35.36	35.96	35.25	35.75	513457
2023-08-02	35.49	36.65	35.49	36.47	646770
2023-08-03	36.51	37.32	36.48	37.02	675066
2023-08-04	36.99	37.18	35.93	36.10	549240
2023-08-07	36.39	36.68	35.63	36.13	587257
2023-08-08	31.75	32.82	30.52	32.82	1923635
2023-08-09	32.70	35.12	32.47	35.06	879636
2023-08-10	35.07	35.12	33.95	34.10	590677
2023-08-11	34.29	34.84	34.19	34.84	482170
2023-08-14	34.59	34.86	34.43	34.73	335351
2023-08-15	34.64	34.64	34.09	34.35	354378
2023-08-16	34.43	35.38	34.43	34.74	581137
2023-08-17	34.84	34.91	34.35	34.47	474762
2023-08-18	34.48	34.87	34.41	34.33	517027
2023-08-21	34.26	34.37	33.88	33.99	475895
2023-08-22	34.01	34.29	33.76	34.25	485657
2023-08-23	34.43	34.77	34.28	34.74	358316
2023-08-24	34.62	35.10	34.50	34.61	340519
2023-08-25	34.78	35.02	34.20	34.56	471430
2023-08-28	33.82	34.36	33.46	34.30	449736
2023-08-29	34.43	34.72	34.20	34.69	272971
2023-08-30	34.63	35.20	34.63	35.17	327751
2023-08-31	35.22	35.31	34.35	34.35	507960
2023-09-01	34.50	34.75	34.27	34.40	553856
2023-09-05	34.59	35.94	34.55	35.37	1352419
2023-09-06	35.30	35.60	34.87	35.48	665380
2023-09-07	35.54	35.69	35.08	35.32	833548
2023-09-08	35.47	35.68	35.08	35.08	743411
2023-09-11	35.50	35.53	34.81	34.83	726239
2023-09-12	34.78	34.95	34.24	34.30	585161
2023-09-13	34.38	34.44	33.56	33.61	727193
2023-09-14	33.72	34.43	33.72	34.39	812417
2023-09-15	34.24	34.73	34.16	34.26	12386459
2023-09-18	34.37	34.37	33.53	33.74	600210
2023-09-19	33.68	34.47	33.68	34.17	835304
2023-09-20	34.33	34.50	33.97	34.04	473859
2023-09-21	34.00	34.00	33.18	33.40	733251
2023-09-22	33.47	33.60	32.75	32.77	447362
2023-09-25	32.55	32.82	32.49	32.71	461592
2023-09-26	32.64	32.82	32.36	32.37	534760
2023-09-27	32.37	32.62	31.67	31.76	635290
2023-09-28	31.76	32.31	31.76	32.29	597124
2023-09-29	32.32	32.39	31.76	32.04	759814
2023-10-02	31.96	32.09	31.20	31.23	816914
2023-10-03	31.24	31.41	30.18	30.27	1124319
2023-10-04	30.35	30.54	30.10	30.36	560290
2023-10-05	30.23	30.30	28.60	28.80	1076719
2023-10-06	28.72	29.01	27.68	28.96	939679
2023-10-09	28.78	29.41	28.57	29.31	576605
2023-10-10	29.49	30.46	29.40	30.25	639027
2023-10-11	30.31	30.55	30.08	30.40	563135
2023-10-12	30.30	30.38	29.55	29.58	761669
2023-10-13	29.85	31.03	29.58	30.96	938080
2023-10-16	31.29	31.77	30.89	31.56	592867
2023-10-17	31.55	32.36	31.55	31.93	812343
2023-10-18	32.10	32.48	31.77	32.26	507616
2023-10-19	32.29	32.71	32.12	32.16	608695
2023-10-20	32.31	32.48	31.83	31.84	636418
2023-10-23	31.74	32.22	31.39	31.40	630189
2023-10-24	31.71	32.12	31.58	31.75	684689
2023-10-25	31.57	31.82	31.17	31.34	537518
2023-10-26	31.38	31.92	31.18	31.68	470496
2023-10-27	31.59	31.78	31.04	31.22	632571
2023-10-30	31.50	31.70	31.18	31.19	444919
2023-10-31	31.35	31.86	31.35	31.58	609487
2023-11-01	31.56	31.84	31.16	31.50	634240
2023-11-02	31.81	32.65	31.81	32.62	660715
2023-11-03	33.00	33.90	33.00	33.47	699275
2023-11-06	33.33	33.63	32.99	33.57	602972
2023-11-07	33.54	34.01	33.49	33.96	606589
2023-11-08	34.02	34.37	33.77	33.80	702854
2023-11-09	34.03	34.05	33.47	33.89	532216
2023-11-10	34.14	34.14	33.47	33.98	553908
2023-11-13	33.97	34.31	33.39	33.63	1443306
2023-11-14	34.77	36.73	34.75	36.12	1553528
2023-11-15	33.94	34.01	32.45	33.68	1398769
2023-11-16	33.49	33.65	32.32	32.36	862180
2023-11-17	32.45	32.62	31.76	32.18	1086223
2023-11-20	31.60	31.93	30.96	31.47	806214
2023-11-21	31.47	31.47	30.74	30.78	545194
2023-11-22	31.04	31.32	30.85	31.10	577184
2023-11-24	31.19	31.55	31.09	31.30	184961
2023-11-27	31.18	31.37	30.90	30.94	479617
2023-11-28	30.82	31.47	30.76	31.17	434132
2023-11-29	31.22	31.44	30.70	30.94	488472
2023-11-30	30.95	31.05	30.51	30.84	666693
2023-12-01	30.82	31.18	30.81	31.01	623753
2023-12-04	30.76	31.89	30.76	31.81	789463
2023-12-05	31.65	31.80	30.54	30.74	511113
2023-12-06	30.94	31.32	30.77	30.84	456628
2023-12-07	30.83	30.98	30.61	30.96	392971
2023-12-08	31.00	31.21	30.43	30.93	441312
2023-12-11	31.00	31.23	30.83	31.23	439430
2023-12-12	31.09	31.25	30.65	31.20	573166
2023-12-13	31.16	32.14	30.81	31.99	635143
2023-12-14	32.51	32.80	32.09	32.17	726547
2023-12-15	32.23	32.30	31.44	31.75	1844674
2023-12-18	31.91	32.29	31.65	32.07	467578
2023-12-19	32.47	32.49	31.99	32.22	478249
2023-12-20	32.01	32.20	31.46	31.52	473548
2023-12-21	31.91	32.14	31.40	31.77	286479
2023-12-22	31.72	32.33	31.52	32.16	388402
2023-12-26	32.25	32.42	31.95	32.22	431999
2023-12-27	32.23	32.25	31.86	31.97	305124
2023-12-28	31.90	32.16	31.78	31.95	309076
2023-12-29	31.92	32.01	31.61	31.68	351261
2024-01-02	31.49	32.02	31.45	31.86	528473
2024-01-03	31.73	31.74	30.49	30.58	541990
2024-01-04	30.43	30.69	30.07	30.61	629098
2024-01-05	30.43	30.82	30.31	30.54	434982
2024-01-08	30.54	31.45	30.54	31.43	408430
2024-01-09	31.14	31.58	31.14	31.47	313228
2024-01-10	31.38	31.81	31.38	31.71	420382
2024-01-11	31.60	31.99	31.34	31.96	473845
2024-01-12	32.20	32.34	31.83	32.11	431706
2024-01-16	31.83	31.95	31.47	31.59	389576
2024-01-17	31.18	31.78	31.10	31.50	441823
2024-01-18	31.47	31.83	31.42	31.69	314822
2024-01-19	31.89	31.89	31.33	31.74	262305
2024-01-22	31.99	32.25	31.81	32.03	387095
2024-01-23	32.43	32.63	31.98	32.17	321214
2024-01-24	32.30	32.44	31.65	31.67	280492
2024-01-25	32.00	32.63	31.91	32.61	301304
2024-01-26	32.83	33.03	32.72	32.81	294190
2024-01-29	32.75	33.00	32.57	32.94	334523
2024-01-30	32.75	32.91	32.54	32.55	277192
2024-01-31	32.63	32.71	31.60	31.62	434343
2024-02-01	31.75	32.34	31.64	32.29	479275
2024-02-02	31.94	32.12	31.40	31.82	389676
2024-02-05	31.52	31.67	31.02	31.07	775734
2024-02-06	30.63	32.20	30.16	32.04	916034
2024-02-07	32.34	32.39	31.61	31.88	641417
2024-02-08	31.90	32.00	31.49	31.77	467208
2024-02-09	31.81	31.83	31.19	31.38	589612
2024-02-12	31.33	32.26	31.33	32.05	595915
2024-02-13	31.27	31.32	29.82	30.14	880203
2024-02-14	30.41	30.55	29.96	30.06	421915
2024-02-15	30.18	30.76	30.10	30.64	608014
2024-02-16	30.43	30.63	30.10	29.96	683269
2024-02-20	29.99	30.52	29.89	29.99	545101
2024-02-21	30.11	30.47	29.78	30.00	600584
2024-02-22	30.02	30.02	29.33	29.54	410681
2024-02-23	29.45	29.88	29.39	29.49	387894
2024-02-26	29.37	29.48	28.67	28.73	503800
2024-02-27	28.89	28.93	28.49	28.70	599105
2024-02-28	28.53	28.86	28.38	28.62	568745
2024-02-29	28.94	29.05	28.47	28.55	494418
2024-03-01	28.60	28.83	28.31	28.72	539658
2024-03-04	28.58	28.61	28.08	28.16	697556
2024-03-05	28.07	28.39	27.67	27.72	633968
2024-03-06	27.89	28.24	27.60	27.82	627093
2024-03-07	27.96	28.32	27.84	28.26	710926
2024-03-08	28.39	28.77	28.32	28.70	587299
2024-03-11	28.60	28.93	28.42	28.89	520868
2024-03-12	28.78	29.28	28.73	29.10	469776
2024-03-13	29.12	29.35	28.55	28.95	539958
2024-03-14	28.94	28.94	28.20	28.43	430320
2024-03-15	28.23	28.67	28.13	28.14	920025
2024-03-18	28.06	28.33	27.73	28.10	566052
2024-03-19	28.08	28.54	27.93	27.96	486132
2024-03-20	27.96	28.25	27.58	27.99	665970
2024-03-21	28.05	28.53	27.83	28.06	687071
2024-03-22	28.21	28.21	27.85	27.96	543408
2024-03-25	28.04	28.33	27.96	27.99	349499
2024-03-26	28.15	28.17	27.82	27.89	374945
2024-03-27	28.15	29.14	28.15	29.11	499199
2024-03-28	29.25	29.60	29.25	29.44	557850
2024-04-01	29.43	29.43	28.78	29.05	504583
2024-04-02	28.89	28.95	28.52	28.69	527171
2024-04-03	28.52	28.66	27.81	28.32	574093
2024-04-04	28.59	28.70	27.93	28.01	442543
2024-04-05	27.86	27.93	27.55	27.86	458217
2024-04-08	28.00	28.44	27.90	28.36	413722
2024-04-09	28.47	28.63	28.38	28.60	291583
2024-04-10	27.92	28.05	27.59	27.88	512878
2024-04-11	27.86	28.01	27.43	27.55	444908
2024-04-12	27.40	27.69	27.31	27.44	440284
2024-04-15	27.54	27.73	26.97	27.35	528549
2024-04-16	27.25	27.56	26.92	27.39	508439
2024-04-17	27.63	27.81	27.42	27.50	363439
2024-04-18	27.64	28.06	27.56	27.97	496718
2024-04-19	27.82	28.41	27.79	28.41	553143
2024-04-22	28.32	28.69	28.27	28.59	471280
2024-04-23	28.68	28.99	28.47	28.92	529344
2024-04-24	28.69	28.81	28.37	28.73	402824
2024-04-25	28.64	28.64	28.20	28.40	395338
2024-04-26	28.35	28.81	28.35	28.51	273815
2024-04-29	28.62	28.86	28.31	28.56	365733
2024-04-30	28.45	28.89	28.33	28.72	437934
2024-05-01	28.64	29.27	28.64	28.76	573264
2024-05-02	28.99	29.58	28.81	29.34	589435
2024-05-03	29.50	29.53	28.92	29.19	361403
2024-05-06	29.40	29.47	29.06	29.45	897720
2024-05-07	29.74	29.82	28.63	28.97	704838
2024-05-08	29.12	29.41	28.91	29.29	498181
2024-05-09	29.46	29.83	29.33	29.75	452452
2024-05-10	29.86	30.07	29.68	30.06	405462
2024-05-13	30.17	30.32	29.89	30.06	361620
2024-05-14	30.33	30.69	30.11	30.61	465243
2024-05-15	30.72	31.00	30.43	30.85	474436
2024-05-16	30.89	31.23	30.71	30.95	848874
2024-05-17	30.95	30.95	30.44	30.48	730089
2024-05-20	30.46	30.71	30.11	30.34	851380
2024-05-21	30.25	31.00	30.12	30.37	729220
2024-05-22	30.24	30.44	29.36	29.40	530073
2024-05-23	29.45	29.45	28.80	28.98	435381
2024-05-24	29.15	29.39	28.67	28.82	385704
2024-05-28	28.91	29.03	28.08	28.22	480296
2024-05-29	27.98	28.11	27.54	27.74	532174
2024-05-30	27.95	28.54	27.95	28.43	428358
2024-05-31	28.52	28.86	28.43	28.62	721572
2024-06-03	28.79	29.00	28.42	28.98	864417
2024-06-04	28.98	29.06	28.47	28.53	360307
2024-06-05	28.54	28.58	28.24	28.54	304091
2024-06-06	28.37	28.93	28.25	28.68	373536
2024-06-07	28.51	28.75	28.18	28.42	397555
2024-06-10	28.15	28.41	27.77	28.14	439979
2024-06-11	27.89	28.50	27.71	28.31	358082
2024-06-12	28.92	28.95	28.42	28.48	347697
2024-06-13	28.43	28.60	28.20	28.42	337667
2024-06-14	28.09	28.27	27.85	28.26	289441
2024-06-17	28.18	28.86	28.10	28.80	423189
2024-06-18	28.71	29.04	28.71	28.99	363804
2024-06-20	28.82	29.26	28.76	29.24	372607
2024-06-21	29.39	29.47	28.95	29.16	1045297
2024-06-24	29.33	29.93	29.23	29.83	538875
2024-06-25	29.60	29.75	29.24	29.57	525452
2024-06-26	29.31	29.81	29.30	29.67	407596
2024-06-27	29.67	29.82	29.48	29.80	387701
2024-06-28	30.00	30.02	29.28	29.54	1105974
2024-07-01	29.65	29.98	29.22	29.36	704699
2024-07-02	29.50	29.84	29.27	29.58	482003
2024-07-03	29.69	29.89	29.47	29.55	241453
2024-07-05	29.51	29.72	29.30	29.34	319303
2024-07-08	29.47	29.62	29.33	29.39	256667
2024-07-09	29.25	29.25	28.13	28.36	679103
2024-07-10	28.47	29.01	28.38	28.96	415594
2024-07-11	29.56	29.93	29.13	29.78	747874
2024-07-12	30.13	30.28	29.80	30.00	717154
2024-07-15	30.00	30.03	29.68	29.84	679374
2024-07-16	30.00	30.53	29.94	30.33	1490066
2024-07-17	30.33	31.19	30.14	30.90	902095
2024-07-18	30.66	31.49	30.52	30.52	473946
2024-07-19	30.65	30.83	30.21	30.40	348011
2024-07-22	30.61	30.61	29.91	30.34	407261
2024-07-23	30.22	30.67	30.13	30.47	490365
2024-07-24	30.38	31.00	30.25	30.60	416282
2024-07-25	30.66	31.31	30.61	30.77	444101
2024-07-26	31.20	31.29	30.95	31.07	347384
2024-07-29	31.14	31.65	31.00	31.41	552978
2024-07-30	31.26	31.29	30.64	31.02	579942
2024-07-31	30.97	31.54	30.47	30.79	650697
2024-08-01	30.75	31.01	30.04	30.57	564802
2024-08-02	30.02	30.75	29.86	30.67	520325
2024-08-05	29.76	29.78	29.19	29.24	792008
2024-08-06	29.50	29.82	28.33	29.30	1005688
2024-08-07	29.67	30.32	29.43	29.98	677964
2024-08-08	29.98	30.37	29.81	30.19	558636
2024-08-09	30.13	30.13	29.53	29.92	327830
2024-08-12	29.85	30.14	29.33	29.49	1098420
2024-08-13	29.49	29.59	28.66	29.16	1211715
2024-08-14	29.17	29.39	28.46	28.75	1058367
2024-08-15	29.24	29.40	29.04	29.35	817124
2024-08-16	29.38	29.64	29.09	29.16	428767
2024-08-19	29.29	29.56	29.26	29.29	528929
2024-08-20	29.23	29.33	28.94	29.11	535427
2024-08-21	29.25	30.03	29.22	29.72	952522
2024-08-22	29.84	30.29	29.80	30.23	870696
2024-08-23	30.39	30.68	30.19	30.37	588145
2024-08-26	30.40	30.58	30.16	30.34	557374
2024-08-27	31.35	32.62	31.25	32.34	1486356
2024-08-28	32.41	32.41	31.93	32.21	710516
2024-08-29	32.43	32.91	32.11	32.53	834456
2024-08-30	32.66	32.81	32.22	32.40	525051
2024-09-03	32.19	32.59	31.86	31.96	782532
2024-09-04	32.00	32.24	31.75	31.86	548169
2024-09-05	32.00	32.24	31.28	31.59	648164
2024-09-06	31.65	31.78	31.15	31.15	1026535
2024-09-09	31.01	31.03	29.22	29.24	997973
2024-09-10	29.15	29.56	28.24	28.91	1002496
2024-09-11	28.74	28.93	28.34	28.82	695522
2024-09-12	28.79	29.08	28.76	28.87	443562
2024-09-13	29.08	29.35	28.98	29.08	469151
2024-09-16	29.27	29.43	28.93	28.95	444481
2024-09-17	28.97	29.38	28.89	29.05	570298
2024-09-18	29.06	29.68	29.02	29.19	551888
2024-09-19	29.64	29.64	29.26	29.29	577296
2024-09-20	29.35	29.52	29.02	29.07	1702792
2024-09-23	29.07	29.51	28.89	29.48	716370
2024-09-24	29.51	30.16	29.51	29.80	910453
2024-09-25	29.81	29.89	29.58	29.59	521212
2024-09-26	29.65	30.49	29.65	30.38	979266
2024-09-27	30.62	31.50	30.62	31.25	724206
2024-09-30	31.30	31.94	31.25	31.76	758840
2024-10-01	31.78	31.90	31.43	31.70	713336
2024-10-02	31.71	31.85	31.40	31.71	546305
2024-10-03	31.40	31.83	31.06	31.82	774830
2024-10-04	31.93	32.30	31.73	31.83	701992
2024-10-07	31.70	31.88	31.14	31.63	681537
2024-10-08	31.60	31.77	31.18	31.54	537260
2024-10-09	31.56	31.76	31.14	31.19	702847
2024-10-10	31.04	31.14	30.65	31.03	833545
2024-10-11	31.09	31.72	31.09	31.71	416810
2024-10-14	31.66	32.05	31.46	31.98	471205
2024-10-15	31.94	32.51	31.94	32.08	602867
2024-10-16	32.34	32.69	32.18	32.28	549315
2024-10-17	32.19	32.50	32.14	32.48	425741
2024-10-18	32.46	32.77	32.21	32.65	607960
2024-10-21	32.65	32.96	32.40	32.50	563368
2024-10-22	32.29	32.43	31.95	32.31	458990
2024-10-23	32.17	32.57	32.17	32.42	440405
2024-10-24	32.40	32.77	32.40	32.70	357638
2024-10-25	32.63	32.76	32.31	32.32	421938
2024-10-28	32.56	32.97	32.32	32.77	340418
2024-10-29	32.32	32.74	32.15	32.56	530160
2024-10-30	32.42	32.82	32.28	32.49	410211
2024-10-31	32.41	32.51	31.97	32.07	504040
2024-11-01	32.19	32.50	32.09	32.38	460649
2024-11-04	32.58	32.72	32.44	32.61	398143
2024-11-05	32.43	33.05	32.33	33.03	302895
2024-11-06	33.72	34.00	33.13	33.24	803925
2024-11-07	33.18	33.43	32.81	33.04	534339
2024-11-08	33.01	33.63	32.89	33.55	449014
2024-11-11	33.67	34.29	33.15	33.98	397096
2024-11-12	33.88	34.04	33.67	33.78	414854
2024-11-13	33.90	33.90	33.09	33.37	414372
2024-11-14	33.53	33.84	33.37	33.82	485450
2024-11-15	34.20	34.24	33.84	33.92	785755
2024-11-18	33.92	34.38	33.72	34.15	908330
2024-11-19	35.97	39.21	35.29	37.25	2382245
2024-11-20	37.68	38.16	37.02	37.66	1080367
2024-11-21	37.75	38.42	37.45	38.09	907509
2024-11-22	38.19	38.68	37.93	38.30	737318
2024-11-25	38.48	39.07	38.48	38.77	796166
2024-11-26	38.43	38.75	38.22	38.13	518654
2024-11-27	38.33	38.65	38.08	38.26	500673
2024-11-29	38.22	38.35	38.01	38.11	262561
2024-12-02	38.06	39.52	37.86	39.39	808684
2024-12-03	39.31	39.45	38.58	38.72	484304
2024-12-04	38.59	39.15	38.50	39.02	321818
2024-12-05	39.00	39.11	38.67	38.80	300022
2024-12-06	38.89	39.06	37.86	37.88	260498
2024-12-09	38.18	38.33	37.76	38.06	449198
2024-12-10	37.78	38.16	37.52	37.73	484191
2024-12-11	37.92	37.92	36.71	36.74	624966
2024-12-12	37.01	37.14	36.54	36.94	498094
2024-12-13	36.77	36.91	36.50	36.75	321959
2024-12-16	36.77	37.27	36.56	36.67	579170
2024-12-17	36.53	36.67	35.73	35.92	611340
2024-12-18	35.81	36.04	35.12	35.19	577623
2024-12-19	35.24	35.75	35.04	35.60	804425
2024-12-20	35.14	35.91	35.14	35.34	1291395
2024-12-23	35.24	35.35	34.94	34.98	538943
2024-12-24	34.90	35.68	34.78	35.59	361597
2024-12-26	35.40	35.59	35.21	35.52	300808
2024-12-27	35.27	35.63	35.09	35.44	338685
2024-12-30	35.20	35.20	34.68	34.87	305561
2024-12-31	35.04	35.28	34.72	34.89	582412
2025-01-02	34.91	35.13	34.56	34.61	370438
2025-01-03	34.66	34.66	34.05	34.60	567371
2025-01-06	34.25	34.69	34.09	34.64	751906
2025-01-07	34.63	34.96	34.39	34.82	870559
2025-01-08	34.61	35.90	34.53	35.79	862889
2025-01-10	35.34	35.80	34.53	34.80	665319
2025-01-13	34.56	34.95	34.34	34.94	535721
2025-01-14	35.00	35.09	34.62	34.77	305634
2025-01-15	35.29	35.33	34.65	34.95	364534
2025-01-16	34.72	35.35	34.56	35.29	390552
2025-01-17	35.48	35.83	35.24	35.26	407182
2025-01-21	35.48	35.68	34.81	35.10	561713
2025-01-22	35.22	35.22	34.37	34.38	452243
2025-01-23	34.25	34.72	34.17	34.61	429657
2025-01-24	34.75	34.75	34.22	34.41	419067
2025-01-27	34.66	35.35	34.47	34.50	584781
2025-01-28	34.53	34.67	33.30	33.44	437701
2025-01-29	33.40	33.70	33.16	33.61	370228
2025-01-30	33.93	34.35	33.91	34.15	332191
2025-01-31	33.86	34.38	33.77	33.99	630264
2025-02-03	33.82	34.35	33.39	33.93	674190
2025-02-04	32.29	33.54	31.11	32.82	1452361
2025-02-05	32.53	32.68	31.94	32.31	832922
2025-02-06	32.67	32.86	31.99	32.14	632888
2025-02-07	32.16	32.34	31.94	32.11	468555
2025-02-10	32.11	32.11	31.04	31.31	867902
2025-02-11	31.26	31.42	30.84	31.39	803530
2025-02-12	31.05	31.41	31.05	31.28	564566
2025-02-13	31.42	31.60	31.21	31.50	427299
2025-02-14	31.52	31.65	30.92	30.97	459824
2025-02-18	30.99	31.48	30.90	31.29	604263
2025-02-19	31.27	31.60	31.15	31.04	592144
2025-02-20	30.90	31.30	30.88	30.96	551363
2025-02-21	31.27	31.43	30.80	30.87	545992
2025-02-24	31.00	31.36	30.63	30.63	610619
2025-02-25	30.85	31.63	30.78	31.27	761740
2025-02-26	31.23	31.51	30.92	31.00	464389
2025-02-27	30.80	30.92	30.52	30.89	642423
2025-02-28	31.01	31.21	30.39	30.73	730311
2025-03-03	30.71	30.91	29.84	30.08	679667
2025-03-04	30.00	30.15	29.58	29.70	776304
2025-03-05	29.72	30.05	29.64	29.78	493652
2025-03-06	29.76	30.27	29.66	30.27	552146
2025-03-07	30.27	31.14	30.08	31.05	802017
2025-03-10	31.06	31.78	30.90	31.17	801188
2025-03-11	31.04	31.04	30.36	30.49	884477
2025-03-12	30.26	30.44	29.31	29.52	764215
2025-03-13	29.58	29.83	29.21	29.65	486815
2025-03-14	29.59	29.98	29.36	29.96	502098
2025-03-17	29.85	30.50	29.77	30.44	426746
2025-03-18	30.26	30.34	29.80	30.09	569195
2025-03-19	29.88	30.31	29.86	30.26	490769
2025-03-20	30.12	30.33	29.76	29.88	639231
2025-03-21	29.69	29.91	29.36	29.53	994621
2025-03-24	29.70	30.03	29.68	29.82	361943
2025-03-25	29.72	29.72	29.06	29.28	532986
2025-03-26	29.21	29.56	29.08	29.56	433221
2025-03-27	29.58	29.79	29.37	29.78	403320
2025-03-28	29.83	29.83	29.44	29.67	410407
2025-03-31	29.49	30.05	29.35	29.92	738650
2025-04-01	29.99	29.99	29.58	29.84	617383
2025-04-02	29.67	30.13	29.51	29.97	468164
2025-04-03	29.74	29.88	29.12	29.35	671380
2025-04-04	28.86	29.10	28.30	28.42	814472
2025-04-07	27.85	28.69	26.87	27.11	952585
2025-04-08	27.64	27.64	25.90	26.02	884695
2025-04-09	25.83	27.62	25.42	27.13	914397
2025-04-10	26.68	26.93	25.99	26.49	818129
2025-04-11	26.48	26.63	25.99	26.61	673394
2025-04-14	26.87	26.98	26.34	26.70	555580
2025-04-15	26.59	26.88	26.51	26.69	745875
2025-04-16	26.75	26.93	25.97	26.04	610628
2025-04-17	26.05	26.85	26.05	26.75	381258
2025-04-21	26.56	26.77	26.34	26.63	528038
2025-04-22	26.88	27.28	26.80	27.23	547646
2025-04-23	27.39	27.69	26.72	26.99	720066
2025-04-24	26.75	27.30	26.52	27.14	510159
2025-04-25	27.14	27.25	26.67	26.97	394268
2025-04-28	26.86	27.18	26.75	26.94	394442
2025-04-29	26.80	27.20	26.74	27.10	532850
2025-04-30	27.06	27.18	26.50	27.04	667115
2025-05-01	26.79	26.95	26.47	26.62	553554
2025-05-02	26.89	27.05	26.32	26.44	925160
2025-05-05	26.25	26.43	25.64	25.88	1488490
2025-05-06	24.50	24.97	23.60	23.87	2203027
2025-05-07	23.85	23.94	21.81	21.92	2546776
2025-05-08	21.87	22.68	21.58	22.13	2022478
2025-05-09	22.20	22.23	21.49	21.56	1803564
2025-05-12	22.18	23.30	22.12	22.87	1869889
2025-05-13	22.88	23.18	22.65	22.85	1272046
2025-05-14	23.10	23.65	22.95	23.18	1586827
2025-05-15	23.21	23.80	23.21	23.75	1175621
2025-05-16	23.88	24.01	23.61	23.89	868055
2025-05-19	23.67	23.85	23.37	23.83	891124
2025-05-20	23.86	24.24	23.71	23.50	782725
2025-05-21	23.50	23.69	22.87	22.96	778757
2025-05-22	22.81	23.08	22.75	22.82	971036
2025-05-23	22.66	22.93	22.50	22.91	766160
2025-05-27	23.02	23.32	22.92	23.30	807253
2025-05-28	23.26	23.32	22.82	22.83	750328
2025-05-29	22.94	23.33	22.93	23.28	847903
2025-05-30	23.17	23.42	23.08	23.29	1463445
2025-06-02	23.14	23.41	21.69	21.83	2017910
2025-06-03	21.86	22.49	21.41	22.25	1145613
2025-06-04	22.29	22.59	22.25	22.48	716961
2025-06-05	22.38	22.40	22.03	22.05	859281
2025-06-06	22.29	22.48	22.08	22.43	767134
2025-06-09	22.60	22.70	22.32	22.34	902867
2025-06-10	22.59	22.86	22.35	22.43	887315
2025-06-11	22.53	22.67	21.80	21.80	744829
2025-06-12	21.58	21.75	21.45	21.61	698744
2025-06-13	21.45	21.63	20.70	20.72	838504
2025-06-16	20.96	21.11	20.72	20.94	1711671
2025-06-17	20.69	21.06	20.40	20.49	1051300
2025-06-18	20.49	20.67	19.97	19.99	1193978
2025-06-20	20.07	20.19	19.70	19.83	1339571
2025-06-23	19.76	20.52	19.76	20.31	1539592
2025-06-24	20.53	20.66	20.06	20.16	1076183
2025-06-25	20.10	20.24	19.88	19.91	958275
2025-06-26	19.96	20.17	19.78	20.07	897867
2025-06-27	20.20	20.33	20.02	20.24	2428018
2025-06-30	20.27	20.46	20.06	20.16	1082197
2025-07-01	20.18	21.50	20.15	21.20	1694210
2025-07-02	21.41	21.73	21.14	21.59	1095898
2025-07-03	21.79	21.91	21.42	21.51	560963
2025-07-07	21.38	21.66	20.96	21.07	1556586
2025-07-08	21.13	22.02	21.08	21.75	1065359
2025-07-09	21.77	22.21	21.77	22.12	1091091
2025-07-10	22.12	23.02	22.10	22.75	962670
2025-07-11	22.46	22.87	22.43	22.74	878138
2025-07-14	22.40	22.59	21.81	22.07	1453479
2025-07-15	22.14	22.38	21.53	21.59	1205721
2025-07-16	21.65	22.01	21.51	21.82	835479
2025-07-17	21.86	23.22	21.86	23.19	1707353
2025-07-18	23.19	23.83	22.70	22.92	1716804
2025-07-21	23.18	23.38	22.90	23.02	1326674
2025-07-22	22.99	23.88	22.90	23.71	1406010
2025-07-23	23.93	24.32	23.84	24.26	982604
2025-07-24	24.13	24.21	23.80	23.88	784268
2025-07-25	24.01	24.32	23.63	24.24	735187
2025-07-28	24.14	24.39	23.65	23.69	909500
2025-07-29	23.68	23.78	23.23	23.47	777820
2025-07-30	23.59	23.59	22.42	22.55	1093854
2025-07-31	22.32	22.53	22.04	22.52	1134834
2025-08-01	22.46	22.56	21.99	22.14	1122304
2025-08-04	27.33	28.62	26.77	28.05	4240221
2025-08-05	28.20	30.28	27.89	29.86	2813590
2025-08-06	29.89	30.23	29.39	29.71	1325097
2025-08-07	29.73	29.87	28.91	29.06	793191
2025-08-08	29.00	29.24	28.57	28.78	647187
2025-08-11	28.80	29.00	27.88	27.90	810317
2025-08-12	27.94	28.08	27.27	27.55	1339174
2025-08-13	27.53	28.68	27.30	28.58	1053175
2025-08-14	28.01	28.54	27.76	28.41	643047
2025-08-15	28.40	28.58	27.73	27.90	1114612
2025-08-18	27.99	27.99	27.33	27.45	700191
2025-08-19	27.67	28.72	27.67	28.41	885397
2025-08-20	28.65	28.99	28.38	28.23	1051044
2025-08-21	27.92	28.20	27.76	28.07	764931
2025-08-22	28.18	28.90	28.14	28.64	707622
2025-08-25	28.31	28.50	27.94	28.03	667071
2025-08-26	27.75	28.02	27.71	27.82	527481
2025-08-27	27.83	28.24	27.75	28.13	394112
2025-08-28	28.20	28.20	26.89	27.31	803138
2025-08-29	27.35	27.61	27.09	27.56	806187
2025-09-02	27.34	28.46	27.24	28.31	851147
2025-09-03	28.12	28.52	27.91	28.39	671906
2025-09-04	28.54	28.70	28.28	28.65	647903
2025-09-05	28.79	29.38	28.55	28.77	699441
2025-09-08	28.72	28.77	28.13	28.67	802341
2025-09-09	28.56	28.64	28.16	28.54	625792
2025-09-10	28.30	28.47	28.12	28.40	654641
2025-09-11	28.45	29.41	28.39	29.22	691167
2025-09-12	29.10	29.65	28.75	29.54	779361

Explore More About ENR

Coins representing dividend payouts and trends

ENR Dividend History

Discover Energizer Holdings 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

ENR Stock Split History

Discover Energizer Holdings 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

ENR Historical Prices

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

Web Analytics