BBU Historical Prices

Summary

Key Stock Metrics

17.87

(July 5, 2024)

52-Week Low

26.96

(June 24, 2025)

52-Week High

33.36

(November 12, 2021)

All-Time High

25.40

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-06-20	18.12	18.12	13.70	13.78	264039
2016-06-21	14.11	14.33	13.48	13.80	186514
2016-06-22	13.66	13.66	13.09	13.43	210440
2016-06-23	13.48	13.70	13.24	13.24	118494
2016-06-24	12.59	12.98	12.40	12.81	140042
2016-06-27	12.77	12.80	11.65	11.87	214622
2016-06-28	11.89	12.09	11.57	11.77	289230
2016-06-29	11.79	12.00	11.56	11.77	320820
2016-06-30	11.90	12.28	11.72	12.25	119773
2016-07-01	12.26	12.27	11.75	11.87	49625
2016-07-05	11.93	12.30	11.93	11.98	109376
2016-07-06	11.93	12.23	11.82	12.21	55648
2016-07-07	12.39	12.39	11.92	11.95	39832
2016-07-08	11.91	12.11	11.91	11.97	36580
2016-07-11	11.91	12.06	11.78	11.99	39047
2016-07-12	12.02	12.24	12.00	12.21	53878
2016-07-13	12.40	12.77	12.27	12.51	165435
2016-07-14	12.66	13.67	12.66	13.54	74408
2016-07-15	13.50	13.74	13.37	13.61	124301
2016-07-18	13.72	13.88	13.38	13.74	38985
2016-07-19	13.68	13.82	13.53	13.72	43242
2016-07-20	13.67	13.82	13.46	13.68	25310
2016-07-21	13.79	13.86	13.63	13.68	15642
2016-07-22	13.67	13.68	13.38	13.52	63716
2016-07-25	13.63	13.63	13.40	13.54	17510
2016-07-26	13.48	13.64	13.45	13.60	11385
2016-07-27	13.45	13.55	13.43	13.51	28642
2016-07-28	13.48	13.64	13.45	13.55	11424
2016-07-29	13.61	13.79	13.57	13.68	11750
2016-08-01	13.65	13.67	13.47	13.47	14641
2016-08-02	13.49	13.70	13.11	13.14	122077
2016-08-03	12.88	13.12	12.84	12.84	83727
2016-08-04	13.10	13.33	12.90	13.21	44478
2016-08-05	13.19	13.48	13.06	13.48	35523
2016-08-08	13.31	14.11	13.31	14.11	20221
2016-08-09	14.12	14.33	14.03	14.24	10728
2016-08-10	14.25	14.66	14.25	14.51	18329
2016-08-11	14.48	14.71	14.33	14.42	12324
2016-08-12	14.36	14.42	14.15	14.15	15040
2016-08-15	14.19	14.19	13.68	13.83	49259
2016-08-16	13.82	13.91	13.60	13.70	39406
2016-08-17	13.65	13.72	13.56	13.66	23702
2016-08-18	13.71	13.72	13.58	13.65	66289
2016-08-19	13.59	13.79	13.16	13.16	32682
2016-08-22	13.57	13.76	13.54	13.63	20202
2016-08-23	13.63	13.88	13.63	13.70	36608
2016-08-24	13.70	14.23	13.70	14.08	32938
2016-08-25	14.04	14.54	14.00	14.32	17237
2016-08-26	14.44	14.67	14.44	14.44	12677
2016-08-29	14.50	14.94	14.47	14.81	23567
2016-08-30	14.81	14.88	14.67	14.78	43270
2016-08-31	14.82	14.82	14.58	14.82	30346
2016-09-01	14.60	14.79	14.60	14.71	6107
2016-09-02	14.78	14.91	14.78	14.85	15830
2016-09-06	14.99	15.29	14.94	15.26	15004
2016-09-07	15.23	15.29	14.80	14.80	17507
2016-09-08	15.08	15.29	15.08	15.21	7758
2016-09-09	15.06	15.19	14.85	14.85	6664
2016-09-12	15.07	15.07	14.85	14.92	6502
2016-09-13	14.80	14.90	14.52	14.52	6161
2016-09-14	14.48	14.61	14.29	14.59	8195
2016-09-15	14.45	14.77	14.37	14.47	20250
2016-09-16	14.44	15.05	14.40	14.84	17022
2016-09-19	14.58	14.76	14.26	14.76	11853
2016-09-20	14.64	14.76	14.48	14.76	12199
2016-09-21	14.61	14.82	14.59	14.73	9446
2016-09-22	14.86	14.88	14.65	14.78	18838
2016-09-23	14.74	14.83	14.61	14.74	16128
2016-09-26	14.74	14.85	14.74	14.76	16501
2016-09-27	14.76	15.35	14.71	15.34	8091
2016-09-28	15.26	16.12	15.15	16.05	27614
2016-09-29	16.02	17.25	16.00	16.53	88073
2016-09-30	16.86	16.98	16.53	16.96	24114
2016-10-03	16.90	16.90	16.24	16.48	12475
2016-10-04	16.48	16.48	15.94	16.05	10696
2016-10-05	15.98	16.42	15.91	15.91	7904
2016-10-06	16.26	16.34	16.09	16.33	10806
2016-10-07	16.32	16.35	15.87	15.87	7031
2016-10-10	16.08	16.24	16.08	16.19	10888
2016-10-11	16.03	16.13	15.82	15.83	5803
2016-10-12	15.82	15.82	15.60	15.60	4895
2016-10-13	15.55	15.69	15.55	15.56	3618
2016-10-14	15.66	15.66	15.46	15.46	7372
2016-10-17	15.44	15.44	15.05	15.05	9885
2016-10-18	15.18	15.44	15.06	15.41	11946
2016-10-19	15.46	15.60	15.33	15.40	21023
2016-10-20	15.42	15.68	15.23	15.53	14008
2016-10-21	15.40	15.55	15.35	15.40	8249
2016-10-24	15.58	15.58	15.31	15.31	3139
2016-10-25	15.36	15.47	15.26	15.32	16000
2016-10-26	15.21	15.31	14.82	14.92	13175
2016-10-27	14.95	15.05	14.78	14.78	11092
2016-10-28	14.92	15.15	14.88	14.98	65273
2016-10-31	14.97	15.08	14.90	14.90	56771
2016-11-01	15.15	15.60	15.15	15.55	8898
2016-11-02	15.52	15.68	15.32	15.47	19203
2016-11-03	15.32	15.43	15.32	15.37	7532
2016-11-04	15.40	15.46	15.22	15.24	7949
2016-11-07	15.41	15.44	15.19	15.28	8292
2016-11-08	15.29	15.40	15.26	15.31	12011
2016-11-09	15.08	15.33	14.84	15.33	21932
2016-11-10	15.09	15.55	15.09	15.51	7017
2016-11-11	15.32	15.52	15.25	15.52	7915
2016-11-14	15.40	15.40	13.94	14.76	57485
2016-11-15	14.83	14.90	14.63	14.63	57121
2016-11-16	15.06	15.27	14.44	14.44	10864
2016-11-17	15.11	15.40	15.02	15.40	15022
2016-11-18	15.27	15.35	15.20	15.28	4069
2016-11-21	15.36	15.55	15.32	15.55	13386
2016-11-22	15.55	16.18	15.54	16.04	21505
2016-11-23	16.05	16.37	15.96	16.37	4633
2016-11-25	16.44	16.74	16.44	16.69	7043
2016-11-28	17.23	17.23	16.70	16.91	31446
2016-11-29	16.95	16.95	16.54	16.80	17605
2016-11-30	16.80	17.11	16.77	16.94	6647
2016-12-01	16.93	17.24	16.93	17.15	3696
2016-12-02	17.20	17.24	17.00	17.17	4676
2016-12-05	17.13	17.19	16.85	16.92	11395
2016-12-06	16.93	16.93	16.74	16.80	3132
2016-12-07	16.75	17.02	16.73	16.93	6030
2016-12-08	16.86	16.92	16.59	16.72	15859
2016-12-09	16.75	16.89	16.42	16.48	11439
2016-12-12	16.44	16.69	16.36	16.36	5931
2016-12-13	16.34	16.76	16.34	16.63	6666
2016-12-14	16.14	16.14	15.52	15.55	68054
2016-12-15	15.49	15.66	15.40	15.66	15961
2016-12-16	15.67	15.67	15.51	15.57	26697
2016-12-19	15.68	15.68	15.46	15.50	6427
2016-12-20	15.51	15.54	15.40	15.40	20269
2016-12-21	15.47	15.64	15.44	15.63	15368
2016-12-22	15.44	15.58	15.42	15.44	10528
2016-12-23	15.47	15.63	15.45	15.63	10782
2016-12-27	15.63	15.63	15.46	15.57	1745
2016-12-28	15.48	15.56	15.47	15.54	7948
2016-12-29	15.48	15.60	15.25	15.25	8643
2016-12-30	15.46	15.64	15.34	15.44	23577
2017-01-03	15.55	15.58	15.42	15.43	3201
2017-01-04	15.40	15.78	15.40	15.71	16407
2017-01-05	15.72	16.01	15.67	16.01	8352
2017-01-06	15.86	15.86	15.64	15.64	8539
2017-01-09	15.74	15.75	15.57	15.74	7179
2017-01-10	15.73	15.73	15.19	15.40	36112
2017-01-11	15.30	15.49	15.28	15.33	4418
2017-01-12	15.35	15.90	15.35	15.82	7237
2017-01-13	15.83	16.19	15.78	16.09	26090
2017-01-17	16.11	16.32	16.11	16.25	10462
2017-01-18	16.16	16.23	16.01	16.03	16964
2017-01-19	15.96	16.07	15.85	15.89	10422
2017-01-20	15.88	15.99	15.76	15.84	6128
2017-01-23	15.84	15.97	15.70	15.76	11671
2017-01-24	15.98	16.17	15.93	16.02	10394
2017-01-25	16.03	16.46	16.03	16.15	7669
2017-01-26	16.26	16.32	15.98	16.01	9999
2017-01-27	16.05	16.20	15.96	15.98	17059
2017-01-30	15.92	16.20	15.90	16.10	5530
2017-01-31	16.11	16.20	15.69	15.69	17796
2017-02-01	16.02	16.08	15.71	15.76	20123
2017-02-02	15.76	15.96	15.76	15.96	3430
2017-02-03	15.90	16.11	15.88	16.10	4194
2017-02-06	16.00	16.00	15.66	15.79	7420
2017-02-07	15.71	15.89	15.66	15.89	9946
2017-02-08	15.85	16.11	15.82	16.08	7695
2017-02-09	16.07	16.32	16.03	16.30	16287
2017-02-10	16.30	16.99	16.30	16.79	16616
2017-02-13	16.89	17.01	16.79	16.88	13316
2017-02-14	16.92	16.92	16.71	16.83	4906
2017-02-15	16.88	16.88	16.71	16.71	6753
2017-02-16	16.73	16.90	16.73	16.86	8417
2017-02-17	16.88	16.88	16.68	16.86	12571
2017-02-21	16.80	16.88	16.74	16.79	3362
2017-02-22	16.78	16.78	16.62	16.69	8835
2017-02-23	16.72	16.89	16.71	16.73	7750
2017-02-24	16.70	16.70	16.39	16.42	3852
2017-02-27	16.37	16.51	16.30	16.34	3012
2017-02-28	16.29	16.34	16.20	16.28	2514
2017-03-01	16.38	16.59	16.14	16.45	14997
2017-03-02	16.48	16.50	16.24	16.24	6549
2017-03-03	16.24	16.31	16.00	16.19	19602
2017-03-06	16.07	16.07	15.74	15.76	11090
2017-03-07	15.78	15.92	15.76	15.85	5777
2017-03-08	15.77	15.82	15.66	15.69	7671
2017-03-09	15.65	16.02	15.65	16.02	7898
2017-03-10	15.92	16.22	15.92	16.12	9417
2017-03-13	16.16	16.37	16.05	16.06	8975
2017-03-14	16.00	16.14	16.00	16.05	13406
2017-03-15	16.12	16.34	16.07	16.28	16079
2017-03-16	16.18	16.48	16.01	16.01	12025
2017-03-17	16.09	16.42	16.05	16.05	24484
2017-03-20	16.09	16.09	15.76	15.84	10653
2017-03-21	15.86	15.89	15.51	15.51	11563
2017-03-22	15.58	15.58	15.29	15.29	10912
2017-03-23	15.31	15.63	15.31	15.53	16594
2017-03-24	15.53	15.78	15.53	15.76	17997
2017-03-27	15.62	15.83	15.49	15.78	14657
2017-03-28	15.74	15.92	15.40	15.40	11904
2017-03-29	15.69	15.83	15.63	15.79	9957
2017-03-30	15.71	16.07	15.71	16.06	7592
2017-03-31	16.03	16.05	15.80	15.82	8318
2017-04-03	15.84	15.85	15.58	15.71	7617
2017-04-04	15.70	15.91	15.62	15.73	11819
2017-04-05	15.73	15.73	15.53	15.64	3545
2017-04-06	15.60	15.69	15.53	15.69	5233
2017-04-07	15.55	15.77	15.55	15.68	2546
2017-04-10	15.55	15.85	15.53	15.76	2441
2017-04-11	15.67	15.80	15.67	15.80	4078
2017-04-12	15.73	15.82	15.59	15.66	3596
2017-04-13	15.59	15.68	15.53	15.53	3405
2017-04-17	15.50	15.83	15.50	15.63	3132
2017-04-18	15.56	15.69	15.52	15.54	2576
2017-04-19	15.54	16.00	15.54	16.00	5840
2017-04-20	16.05	16.43	16.00	16.28	16036
2017-04-21	16.42	16.68	16.21	16.68	7991
2017-04-24	16.69	16.92	16.69	16.87	4356
2017-04-25	16.77	16.77	16.54	16.67	10121
2017-04-26	16.68	16.78	16.63	16.66	11599
2017-04-27	16.70	16.87	16.70	16.82	3095
2017-04-28	16.83	17.04	16.73	16.98	5064
2017-05-01	16.98	17.27	16.86	17.14	13802
2017-05-02	17.18	17.18	17.07	17.08	1065
2017-05-03	17.04	17.04	16.82	16.93	7449
2017-05-04	17.04	17.09	16.79	16.79	4189
2017-05-05	16.87	17.14	16.87	17.14	11844
2017-05-08	17.23	17.30	17.18	17.18	14658
2017-05-09	17.25	17.29	17.13	17.23	9391
2017-05-10	17.25	17.47	17.06	17.47	6325
2017-05-11	17.51	17.79	17.51	17.59	7294
2017-05-12	17.62	17.63	17.26	17.43	8176
2017-05-15	17.32	17.47	17.17	17.33	9590
2017-05-16	17.38	17.41	17.11	17.23	17885
2017-05-17	17.05	17.05	16.74	16.77	7415
2017-05-18	16.73	16.92	16.55	16.71	8089
2017-05-19	16.75	17.37	16.75	17.37	3696
2017-05-22	17.36	17.89	17.19	17.65	9205
2017-05-23	17.66	17.66	17.16	17.36	6405
2017-05-24	17.38	17.50	17.24	17.41	2589
2017-05-25	17.58	17.58	17.16	17.12	3346
2017-05-26	17.30	17.37	17.14	17.24	4854
2017-05-30	17.32	17.32	16.69	16.87	10672
2017-05-31	16.85	16.98	16.76	16.98	6413
2017-06-01	17.10	17.20	16.75	16.91	7402
2017-06-02	16.88	17.05	16.88	17.05	4662
2017-06-05	17.08	17.08	17.01	17.04	3187
2017-06-06	17.02	17.12	16.94	16.94	10372
2017-06-07	16.84	16.91	16.72	16.76	2126
2017-06-08	16.77	16.78	16.65	16.78	1911
2017-06-09	16.79	17.01	16.79	16.96	1575
2017-06-12	16.91	17.28	16.86	17.28	2864
2017-06-13	17.29	17.37	17.25	17.29	2334
2017-06-14	17.35	17.35	17.11	17.11	2128
2017-06-15	17.13	17.13	16.95	17.12	3278
2017-06-16	17.07	17.30	16.98	17.30	2012
2017-06-19	17.16	17.26	17.03	17.09	5228
2017-06-20	16.96	17.12	16.96	17.00	1860
2017-06-21	16.96	17.05	16.88	16.92	3601
2017-06-22	17.04	17.40	17.04	17.20	4282
2017-06-23	17.32	17.32	17.00	17.23	6759
2017-06-26	17.23	17.25	16.98	17.02	8654
2017-06-27	17.09	17.31	17.07	17.21	2407
2017-06-28	17.21	17.38	17.21	17.33	10923
2017-06-29	17.44	17.44	17.21	17.36	3419
2017-06-30	17.44	17.44	17.25	17.36	3069
2017-07-03	17.39	17.43	17.39	17.43	461
2017-07-05	17.43	17.53	17.40	17.53	7239
2017-07-06	17.47	17.55	17.39	17.45	5520
2017-07-07	17.45	17.50	17.43	17.47	2643
2017-07-10	17.57	17.57	17.36	17.37	7708
2017-07-11	17.45	17.46	17.36	17.46	2865
2017-07-12	17.44	17.75	17.44	17.59	6095
2017-07-13	17.71	17.71	17.57	17.69	8013
2017-07-14	17.63	17.91	17.63	17.91	3652
2017-07-17	17.90	18.13	17.79	18.10	8139
2017-07-18	17.95	18.13	17.95	17.98	4127
2017-07-19	18.05	18.13	17.96	18.07	2273
2017-07-20	18.04	18.12	17.89	18.12	2309
2017-07-21	18.00	18.29	17.88	18.10	5330
2017-07-24	18.21	18.26	18.02	18.19	4149
2017-07-25	18.12	18.36	18.07	18.27	5071
2017-07-26	18.28	18.61	18.28	18.58	7624
2017-07-27	18.56	18.63	18.24	18.36	6963
2017-07-28	18.44	18.58	18.32	18.32	5513
2017-07-31	18.49	18.49	17.79	17.79	6849
2017-08-01	17.82	18.32	17.81	18.23	12041
2017-08-02	18.20	18.25	18.03	18.24	7517
2017-08-03	18.43	18.43	17.90	17.90	3710
2017-08-04	17.99	18.00	17.90	17.90	6308
2017-08-07	17.84	17.84	17.34	17.68	5818
2017-08-08	17.99	19.38	17.99	19.14	23922
2017-08-09	19.14	19.69	19.14	19.31	13616
2017-08-10	19.29	19.30	19.01	19.07	9724
2017-08-11	19.22	19.22	18.87	18.99	3862
2017-08-14	18.94	19.18	18.82	18.83	9225
2017-08-15	18.98	19.02	18.69	18.83	10280
2017-08-16	18.94	19.09	18.81	18.96	4050
2017-08-17	18.88	19.05	18.83	18.88	2892
2017-08-18	18.92	19.02	18.92	18.92	4205
2017-08-21	18.93	19.06	18.78	18.78	6472
2017-08-22	18.95	19.01	18.90	18.97	5994
2017-08-23	19.01	19.13	18.91	19.08	1823
2017-08-24	19.05	19.26	18.95	18.95	8428
2017-08-25	19.17	19.17	18.74	19.06	4925
2017-08-28	19.25	19.26	18.90	18.87	5096
2017-08-29	18.72	19.29	18.72	19.29	2995
2017-08-30	19.61	19.61	18.96	19.26	6028
2017-08-31	19.19	19.46	19.15	19.36	8625
2017-09-01	19.51	19.90	19.51	19.70	11045
2017-09-05	19.70	19.70	19.20	19.42	13056
2017-09-06	19.40	19.83	19.31	19.83	9922
2017-09-07	19.67	19.83	19.67	19.83	4199
2017-09-08	19.80	19.85	19.61	19.75	7112
2017-09-11	19.96	20.21	19.85	20.21	5439
2017-09-12	20.40	20.40	19.90	19.90	3626
2017-09-13	19.87	20.04	19.80	19.85	13143
2017-09-14	19.75	19.88	19.72	19.88	4062
2017-09-15	19.80	20.12	19.80	19.96	4890
2017-09-18	19.85	20.12	19.80	19.90	5863
2017-09-19	19.90	19.95	19.89	19.95	2077
2017-09-20	19.11	19.38	19.09	19.30	1262516
2017-09-21	19.26	19.61	19.17	19.40	346649
2017-09-22	19.51	19.51	19.22	19.24	104054
2017-09-25	19.38	19.38	19.02	19.05	59839
2017-09-26	18.84	19.13	18.62	19.01	119297
2017-09-27	19.00	19.13	18.63	18.63	140854
2017-09-28	18.70	19.03	18.70	19.03	107197
2017-09-29	18.81	19.09	18.81	19.03	64028
2017-10-02	19.03	19.03	18.76	18.95	95646
2017-10-03	18.94	18.94	18.80	18.80	65314
2017-10-04	18.94	18.94	18.70	18.74	43391
2017-10-05	18.68	18.97	18.64	18.94	75111
2017-10-06	18.88	18.97	18.66	18.95	47230
2017-10-09	18.83	18.83	18.63	18.63	175071
2017-10-10	18.63	18.97	18.63	18.90	63614
2017-10-11	18.90	18.97	18.81	18.88	91145
2017-10-12	18.87	18.95	18.70	18.78	24704
2017-10-13	18.76	18.94	18.71	18.89	18356
2017-10-16	18.90	19.05	18.78	18.85	37128
2017-10-17	18.79	18.99	18.72	18.95	35002
2017-10-18	18.95	19.06	18.95	19.00	59724
2017-10-19	18.90	18.97	18.79	18.88	12308
2017-10-20	18.98	19.14	18.94	19.07	39800
2017-10-23	19.07	19.19	18.99	19.09	45157
2017-10-24	19.17	19.24	19.05	19.10	52265
2017-10-25	19.22	19.22	18.68	18.80	36149
2017-10-26	18.76	18.88	18.61	18.76	127100
2017-10-27	18.70	18.94	18.70	18.92	84888
2017-10-30	18.92	19.18	18.92	19.12	62758
2017-10-31	19.22	19.22	18.78	18.86	99953
2017-11-01	18.86	19.10	18.86	19.10	38251
2017-11-02	19.22	19.32	19.08	19.28	124810
2017-11-03	19.32	19.58	19.22	19.45	80571
2017-11-06	19.54	19.58	19.15	19.42	73058
2017-11-07	19.41	19.50	19.26	19.28	153792
2017-11-08	19.43	19.43	18.99	19.07	95367
2017-11-09	18.97	19.17	18.93	19.07	72626
2017-11-10	19.07	19.26	18.97	19.14	49559
2017-11-13	19.09	19.22	19.02	19.20	17893
2017-11-14	19.09	19.17	19.02	19.12	20476
2017-11-15	19.04	19.38	18.96	19.30	60713
2017-11-16	19.37	19.45	19.26	19.26	40011
2017-11-17	19.26	19.47	19.20	19.44	119228
2017-11-20	19.47	19.90	19.42	19.78	99457
2017-11-21	19.82	19.90	19.79	19.85	57992
2017-11-22	19.86	20.02	19.62	19.94	155791
2017-11-24	19.99	20.22	19.89	19.92	20386
2017-11-27	20.22	20.22	20.02	20.02	44037
2017-11-28	19.99	20.09	19.65	19.78	27870
2017-11-29	19.74	19.90	19.59	19.90	24209
2017-11-30	19.83	20.18	19.63	19.77	52739
2017-12-01	19.78	20.03	19.78	19.99	33865
2017-12-04	19.97	20.07	19.92	20.03	40604
2017-12-05	19.95	20.10	19.81	19.96	26030
2017-12-06	19.93	20.06	19.80	19.89	32915
2017-12-07	19.82	19.95	19.67	19.92	33430
2017-12-08	19.90	20.35	19.80	20.23	34606
2017-12-11	20.30	21.40	20.30	21.06	79493
2017-12-12	21.09	21.43	20.96	21.00	59494
2017-12-13	20.99	21.91	20.87	21.82	64791
2017-12-14	21.77	22.21	21.68	21.68	42630
2017-12-15	21.76	21.82	21.05	21.05	48467
2017-12-18	21.18	21.39	21.00	21.09	13142
2017-12-19	21.11	21.34	21.10	21.19	27737
2017-12-20	21.55	21.82	21.46	21.53	28159
2017-12-21	21.74	21.89	21.54	21.85	24993
2017-12-22	21.75	22.09	21.75	21.82	10328
2017-12-26	21.82	21.82	21.63	21.66	4707
2017-12-27	21.82	22.29	21.78	21.93	12418
2017-12-28	22.11	22.13	21.71	22.04	50100
2017-12-29	22.10	22.23	21.81	22.16	29378
2018-01-02	22.14	22.38	22.11	22.21	26603
2018-01-03	22.36	22.41	21.95	22.18	11418
2018-01-04	22.49	23.20	22.49	23.16	60202
2018-01-05	23.75	24.93	23.59	24.38	375264
2018-01-08	24.87	25.03	24.52	25.03	63138
2018-01-09	25.00	25.00	24.51	24.71	14781
2018-01-10	24.78	24.78	23.69	23.94	38393
2018-01-11	23.97	24.28	23.68	24.28	37293
2018-01-12	23.97	24.06	23.58	23.92	24858
2018-01-16	24.11	24.11	23.58	23.76	41144
2018-01-17	23.68	23.91	23.54	23.62	27839
2018-01-18	23.59	23.95	23.38	23.95	118055
2018-01-19	23.83	24.71	23.83	24.71	44452
2018-01-22	24.71	24.88	24.44	24.84	28434
2018-01-23	25.05	25.23	24.73	25.09	42456
2018-01-24	25.03	25.23	24.98	25.06	41088
2018-01-25	25.33	25.55	24.97	25.03	54588
2018-01-26	25.32	25.53	25.10	25.10	25096
2018-01-29	25.35	25.67	24.85	24.93	83523
2018-01-30	25.03	25.68	24.55	25.04	174744
2018-01-31	24.71	25.20	24.14	25.01	130555
2018-02-01	25.00	25.03	24.52	24.82	49276
2018-02-02	24.63	24.63	23.56	23.85	48684
2018-02-05	23.62	23.62	23.01	23.04	86705
2018-02-06	22.65	23.58	22.61	22.99	200533
2018-02-07	23.15	25.28	23.15	23.81	114454
2018-02-08	24.03	24.03	23.22	23.31	43961
2018-02-09	23.61	23.65	22.82	23.31	68466
2018-02-12	23.76	24.05	23.43	23.79	50726
2018-02-13	23.87	23.97	23.58	23.83	57587
2018-02-14	23.60	24.02	23.43	23.92	41438
2018-02-15	23.95	24.17	23.44	23.81	50776
2018-02-16	23.83	23.83	22.89	23.61	55752
2018-02-20	23.43	23.72	23.12	23.50	36640
2018-02-21	23.36	23.87	23.31	23.43	44106
2018-02-22	23.57	23.57	23.05	23.24	47324
2018-02-23	23.24	23.33	22.62	22.76	86398
2018-02-26	22.75	22.93	22.59	22.80	38464
2018-02-27	22.78	22.78	22.35	22.50	27861
2018-02-28	22.45	22.45	21.84	22.04	32704
2018-03-01	21.95	22.17	21.70	22.00	33452
2018-03-02	21.84	22.07	21.77	22.04	24120
2018-03-05	21.94	22.21	21.94	22.11	15761
2018-03-06	22.16	22.46	22.04	22.46	25065
2018-03-07	22.32	22.77	22.05	22.70	28275
2018-03-08	22.74	23.20	22.57	22.81	48893
2018-03-09	23.01	23.23	22.97	23.10	12293
2018-03-12	23.17	23.25	22.98	23.07	16808
2018-03-13	23.13	23.13	22.61	22.67	24430
2018-03-14	22.64	22.86	22.48	22.77	37795
2018-03-15	22.72	22.72	22.25	22.47	19104
2018-03-16	23.01	23.30	22.85	22.93	32463
2018-03-19	22.88	23.08	22.32	22.57	25824
2018-03-20	22.59	22.63	22.36	22.55	26068
2018-03-21	22.55	22.95	22.55	22.92	33929
2018-03-22	22.88	22.91	22.52	22.74	25341
2018-03-23	22.76	22.91	22.54	22.63	18164
2018-03-26	22.79	22.95	22.72	22.91	11773
2018-03-27	22.77	23.06	22.56	22.56	15985
2018-03-28	22.59	22.80	22.58	22.76	10116
2018-03-29	22.85	23.16	22.80	23.11	12551
2018-04-02	23.11	23.11	22.73	23.00	14858
2018-04-03	23.09	23.84	23.01	23.43	18777
2018-04-04	23.33	24.90	23.33	24.76	68322
2018-04-05	24.91	26.27	24.72	26.18	84366
2018-04-06	26.58	26.58	25.34	25.86	23441
2018-04-09	26.06	26.11	25.40	25.40	24369
2018-04-10	25.53	25.60	25.04	25.10	35725
2018-04-11	25.22	25.32	24.92	24.92	11654
2018-04-12	25.05	25.12	24.84	24.92	10302
2018-04-13	24.94	25.02	24.64	24.74	9761
2018-04-16	24.95	24.95	24.33	24.62	8125
2018-04-17	24.46	24.92	24.44	24.70	18885
2018-04-18	24.76	24.87	24.33	24.44	17318
2018-04-19	24.34	24.39	23.19	23.50	59276
2018-04-20	23.42	23.42	22.90	22.95	69249
2018-04-23	22.84	23.17	22.76	22.90	55500
2018-04-24	22.82	23.14	22.82	22.99	31490
2018-04-25	22.83	22.93	22.70	22.82	26178
2018-04-26	22.73	23.04	22.71	22.81	37469
2018-04-27	22.93	23.10	22.75	22.83	24339
2018-04-30	22.86	22.99	22.36	22.61	39998
2018-05-01	22.42	22.52	22.26	22.51	35464
2018-05-02	22.47	23.02	22.47	22.76	104957
2018-05-03	22.59	22.99	22.46	22.97	35177
2018-05-04	22.98	23.45	22.91	23.45	50781
2018-05-07	23.32	23.49	22.99	23.49	20280
2018-05-08	23.53	23.74	23.20	23.25	40794
2018-05-09	23.66	24.07	23.56	23.61	39360
2018-05-10	23.68	24.47	23.68	24.39	67776
2018-05-11	24.28	24.42	24.06	24.27	18055
2018-05-14	24.28	24.53	24.28	24.29	21605
2018-05-15	24.29	24.72	24.13	24.64	22570
2018-05-16	24.74	24.78	24.21	24.38	27346
2018-05-17	24.39	24.71	23.90	24.71	42577
2018-05-18	24.71	24.71	24.51	24.65	20527
2018-05-21	24.68	24.71	24.66	24.68	2274
2018-05-22	24.71	25.49	24.67	25.49	35049
2018-05-23	25.33	25.80	25.16	25.16	27242
2018-05-24	25.75	26.06	25.55	25.55	32672
2018-05-25	25.65	25.92	25.46	25.89	18073
2018-05-29	26.00	26.18	25.42	25.63	42662
2018-05-30	25.61	26.14	25.59	26.05	92765
2018-05-31	26.00	26.00	25.54	25.62	24438
2018-06-01	25.67	25.67	25.44	25.57	8735
2018-06-04	25.67	25.67	25.35	25.67	28462
2018-06-05	25.57	26.11	25.57	26.01	16352
2018-06-06	26.18	26.31	25.73	25.96	6541
2018-06-07	25.88	25.96	25.23	25.71	21919
2018-06-08	25.67	26.09	25.67	26.07	14956
2018-06-11	26.05	26.16	26.01	26.14	15669
2018-06-12	25.98	26.12	25.79	25.95	17110
2018-06-13	26.01	26.32	26.01	26.20	20474
2018-06-14	26.26	26.38	26.11	26.30	27361
2018-06-15	26.19	26.19	25.96	26.09	48485
2018-06-18	26.17	26.40	25.95	26.40	9671
2018-06-19	26.09	26.09	25.80	25.85	13094
2018-06-20	25.97	25.97	25.44	25.50	6346
2018-06-21	25.60	25.60	25.04	25.10	24950
2018-06-22	25.10	25.15	24.95	25.14	4004
2018-06-25	24.99	25.17	24.63	25.03	88072
2018-06-26	25.08	25.18	24.99	25.12	8850
2018-06-27	25.06	25.30	24.59	24.66	7356
2018-06-28	24.61	24.74	24.29	24.35	27598
2018-06-29	24.44	24.62	24.38	24.56	13416
2018-07-02	0.00	0.00	0.00	24.56	192
2018-07-03	24.33	24.82	24.33	24.73	9211
2018-07-05	24.98	25.12	24.58	24.97	35496
2018-07-06	24.93	25.26	24.72	25.10	23372
2018-07-09	25.10	25.22	24.94	25.06	8184
2018-07-10	25.01	25.06	24.89	24.93	14675
2018-07-11	25.02	25.06	24.80	24.85	18290
2018-07-12	24.92	25.80	24.92	25.60	20588
2018-07-13	25.60	25.84	25.39	25.39	14448
2018-07-16	25.33	25.57	25.29	25.45	5815
2018-07-17	25.46	25.48	25.06	25.10	17970
2018-07-18	25.35	26.47	25.35	26.47	7132
2018-07-19	26.02	26.02	25.51	25.51	11770
2018-07-20	25.82	25.82	25.21	25.37	15786
2018-07-23	25.26	25.39	25.24	25.26	1069
2018-07-24	25.39	25.76	25.26	25.62	26084
2018-07-25	25.67	25.79	25.52	25.52	25241
2018-07-26	25.37	25.37	24.90	24.90	13652
2018-07-27	25.17	25.43	24.93	25.17	4361
2018-07-30	25.15	25.32	24.94	25.05	27362
2018-07-31	25.19	25.26	25.03	25.16	10576
2018-08-01	25.23	25.93	25.23	25.42	29545
2018-08-02	25.64	26.03	25.64	25.85	30106
2018-08-03	26.32	26.64	25.24	25.78	59153
2018-08-06	25.96	25.99	25.60	25.65	9887
2018-08-07	25.84	26.01	25.45	26.01	13508
2018-08-08	25.77	26.17	25.60	25.84	78969
2018-08-09	26.03	26.48	26.03	26.04	33974
2018-08-10	26.22	26.53	26.22	26.44	12249
2018-08-13	26.38	26.46	26.19	26.29	17655
2018-08-14	26.42	26.54	26.25	26.25	8835
2018-08-15	26.14	26.46	25.58	25.58	14234
2018-08-16	26.00	26.48	26.00	26.41	5616
2018-08-17	26.34	26.41	25.98	25.98	10500
2018-08-20	26.16	26.43	26.16	26.34	11504
2018-08-21	26.63	26.70	26.44	26.48	8622
2018-08-22	26.48	27.28	26.48	27.11	18963
2018-08-23	27.30	28.16	27.15	27.54	36937
2018-08-24	28.05	28.71	28.01	28.71	32481
2018-08-27	29.09	29.31	28.55	29.01	14203
2018-08-28	29.05	29.05	28.15	28.69	23360
2018-08-29	28.29	28.47	28.08	28.43	13764
2018-08-30	28.42	28.42	27.90	27.91	6421
2018-08-31	27.63	28.06	27.61	27.69	8332
2018-09-04	27.62	27.73	27.21	27.39	13553
2018-09-05	27.46	27.63	27.33	27.34	5777
2018-09-06	27.22	27.90	27.15	27.90	16131
2018-09-07	27.56	27.56	26.87	26.87	10945
2018-09-10	27.30	27.43	27.29	27.43	2131
2018-09-11	27.33	27.74	27.25	27.43	3004
2018-09-12	27.72	28.00	27.47	27.47	13918
2018-09-13	27.79	28.86	27.73	28.57	11448
2018-09-14	28.72	29.20	28.42	28.49	20950
2018-09-17	28.47	28.62	28.38	28.53	22991
2018-09-18	28.79	28.79	28.40	28.49	43923
2018-09-19	28.63	28.63	27.34	27.34	16690
2018-09-20	27.59	28.54	27.59	28.54	18656
2018-09-21	28.38	28.50	28.18	28.24	66728
2018-09-24	28.23	28.29	27.42	28.08	16576
2018-09-25	27.88	27.90	27.29	27.34	25669
2018-09-26	27.52	27.82	27.39	27.58	16039
2018-09-27	27.82	28.88	27.54	28.88	85681
2018-09-28	28.50	29.52	28.29	29.38	40122
2018-10-01	29.53	29.88	29.08	29.20	46683
2018-10-02	29.76	29.76	28.88	29.37	7811
2018-10-03	29.28	29.28	28.65	28.66	8380
2018-10-04	29.17	29.17	27.95	28.27	15729
2018-10-05	28.25	28.44	27.44	27.56	14680
2018-10-08	27.58	28.24	27.58	27.89	5500
2018-10-09	27.84	27.99	27.57	27.61	18726
2018-10-10	27.60	27.60	26.28	26.43	40122
2018-10-11	26.22	26.93	26.22	26.46	29532
2018-10-12	26.84	27.70	26.74	26.74	14401
2018-10-15	26.96	27.08	26.49	26.57	9938
2018-10-16	26.70	26.73	26.32	26.72	16381
2018-10-17	26.70	26.77	26.27	26.36	7212
2018-10-18	26.16	26.16	25.21	25.39	24936
2018-10-19	25.48	25.90	25.37	25.71	18211
2018-10-22	25.71	26.11	25.66	25.72	10967
2018-10-23	25.67	25.90	25.36	25.64	11331
2018-10-24	25.57	25.97	25.57	25.64	14560
2018-10-25	25.80	26.34	25.80	25.91	8787
2018-10-26	25.69	25.98	25.55	25.97	11757
2018-10-29	26.34	26.34	24.97	25.05	19050
2018-10-30	25.06	25.58	24.99	25.52	17178
2018-10-31	25.48	26.11	25.33	25.33	11142
2018-11-01	25.94	27.56	25.87	27.13	17054
2018-11-02	28.21	28.67	25.69	26.23	26403
2018-11-05	26.57	26.61	25.67	25.91	16012
2018-11-06	25.77	26.19	24.99	24.99	10635
2018-11-07	25.44	26.01	24.80	25.00	11331
2018-11-08	24.98	24.98	23.61	24.08	50802
2018-11-09	23.91	24.10	23.76	24.06	12133
2018-11-12	23.86	23.88	23.33	23.79	23053
2018-11-13	23.94	24.55	23.91	24.55	15936
2018-11-14	24.29	25.25	24.22	24.22	16841
2018-11-15	24.40	24.40	23.65	23.89	13065
2018-11-16	23.95	24.04	23.60	23.75	7895
2018-11-19	23.75	23.91	23.26	23.34	25003
2018-11-20	23.37	23.37	22.09	22.27	38774
2018-11-21	22.17	22.90	22.17	22.90	49324
2018-11-23	22.91	23.13	22.82	23.06	9066
2018-11-26	23.14	23.29	22.71	22.75	19174
2018-11-27	22.63	22.85	22.47	22.61	30506
2018-11-28	22.80	23.04	22.41	23.00	18805
2018-11-29	22.79	22.98	22.17	22.17	10599
2018-11-30	22.39	22.76	22.39	22.76	10213
2018-12-03	23.04	23.55	22.84	23.52	24736
2018-12-04	23.63	23.68	23.50	23.56	24696
2018-12-06	23.18	23.18	22.56	23.15	20452
2018-12-07	23.16	23.38	22.38	22.38	8759
2018-12-10	22.36	22.50	21.93	22.06	16198
2018-12-11	22.46	22.47	21.96	22.00	11873
2018-12-12	22.16	22.39	22.11	22.28	6222
2018-12-13	22.18	22.81	22.18	22.81	9437
2018-12-14	22.62	22.88	22.48	22.65	8037
2018-12-17	22.70	22.70	22.33	22.38	15927
2018-12-18	22.39	22.66	22.34	22.58	18449
2018-12-19	22.66	22.72	21.83	21.83	13990
2018-12-20	21.95	21.95	20.50	21.09	30932
2018-12-21	21.18	21.48	20.55	20.55	18753
2018-12-24	20.51	20.58	19.77	19.77	6289
2018-12-26	19.90	20.45	19.83	20.45	7151
2018-12-27	20.22	20.38	19.54	20.37	34689
2018-12-28	20.51	20.69	19.89	19.90	26594
2018-12-31	20.12	20.17	19.40	19.51	21083
2019-01-02	19.37	19.88	19.14	19.62	124287
2019-01-03	19.59	19.81	19.28	19.28	136504
2019-01-04	19.54	20.71	19.54	20.51	18760
2019-01-07	20.92	20.92	20.54	20.78	50097
2019-01-08	20.87	20.87	20.59	20.70	10833
2019-01-09	20.86	21.82	20.71	21.80	24016
2019-01-10	21.62	22.85	21.62	22.85	22764
2019-01-11	22.77	23.81	22.56	23.81	20116
2019-01-14	23.34	23.67	22.27	22.72	17129
2019-01-15	22.34	22.35	21.93	22.18	27706
2019-01-16	22.00	22.00	21.65	21.84	17237
2019-01-17	21.52	21.77	21.46	21.64	8186
2019-01-18	21.64	21.82	21.53	21.64	21641
2019-01-22	21.51	21.51	20.89	20.98	10862
2019-01-23	20.99	21.23	20.87	21.11	16111
2019-01-24	21.18	21.27	21.04	21.04	7128
2019-01-25	21.18	21.29	21.06	21.22	7944
2019-01-28	20.80	20.91	20.56	20.73	10136
2019-01-29	20.54	20.68	20.52	20.62	13381
2019-01-30	20.69	20.73	19.92	20.32	32937
2019-01-31	20.33	20.54	20.26	20.44	42059
2019-02-01	20.39	21.46	20.39	21.25	17682
2019-02-04	21.15	21.15	20.89	21.07	4192
2019-02-05	21.07	21.47	21.07	21.07	9402
2019-02-06	21.39	21.47	21.11	21.21	12116
2019-02-07	21.22	21.22	20.46	21.02	19236
2019-02-08	21.43	22.05	20.81	21.66	50887
2019-02-11	21.88	21.94	21.31	21.44	16551
2019-02-12	21.44	22.40	21.44	22.39	17823
2019-02-13	22.44	22.44	22.09	22.20	15615
2019-02-14	22.27	23.16	22.27	22.82	27362
2019-02-15	23.62	23.62	22.95	22.97	9310
2019-02-19	23.15	23.38	22.95	23.06	5973
2019-02-20	23.00	23.59	23.00	23.43	14143
2019-02-21	23.54	23.54	23.00	23.06	9894
2019-02-22	22.85	23.44	22.85	23.23	24529
2019-02-25	23.45	24.19	23.32	24.19	27803
2019-02-26	23.90	23.90	23.39	23.55	24937
2019-02-27	23.54	23.78	23.54	23.78	9081
2019-02-28	23.63	24.06	23.54	23.83	19540
2019-03-01	23.92	24.03	23.50	23.65	23114
2019-03-04	23.85	24.00	23.14	23.29	17248
2019-03-05	23.62	23.62	22.81	22.91	26132
2019-03-06	22.94	22.94	22.63	22.80	13634
2019-03-07	22.73	22.91	22.03	22.13	12351
2019-03-08	22.13	22.14	21.78	21.99	9749
2019-03-11	21.83	22.34	21.83	21.89	16660
2019-03-12	22.10	22.10	21.64	21.87	24647
2019-03-13	22.05	23.08	21.98	23.08	15420
2019-03-14	23.12	23.34	22.97	22.98	13244
2019-03-15	23.13	23.13	22.85	22.86	8405
2019-03-18	22.99	23.51	22.92	23.35	10101
2019-03-19	23.56	23.78	23.32	23.47	9031
2019-03-20	23.52	23.63	23.18	23.50	7346
2019-03-21	23.47	24.19	23.43	23.43	14633
2019-03-22	23.53	23.65	23.03	23.34	11480
2019-03-25	23.24	23.70	22.84	23.70	9912
2019-03-26	23.60	24.03	23.45	23.91	34353
2019-03-27	23.91	24.03	23.63	23.97	27454
2019-03-28	23.97	24.71	23.97	24.71	13570
2019-03-29	24.71	25.63	24.71	25.40	44475
2019-04-01	25.45	25.67	25.17	25.48	40232
2019-04-02	25.55	25.58	24.44	24.54	21632
2019-04-03	24.65	25.10	24.49	24.57	20606
2019-04-04	24.37	24.60	24.37	24.47	6642
2019-04-05	24.54	25.02	24.53	24.86	7371
2019-04-08	24.72	25.31	24.72	24.90	12542
2019-04-09	25.22	25.22	24.84	25.10	27922
2019-04-10	25.03	25.28	24.85	25.28	20177
2019-04-11	25.28	25.61	25.28	25.53	11586
2019-04-12	25.55	25.90	25.41	25.55	13663
2019-04-15	25.55	25.64	25.28	25.37	14118
2019-04-16	25.37	25.78	25.06	25.06	21518
2019-04-17	25.42	25.70	25.42	25.50	14717
2019-04-18	25.48	25.60	25.41	25.51	12977
2019-04-22	25.69	25.69	24.71	24.78	22868
2019-04-23	24.90	24.90	24.17	24.43	15480
2019-04-24	24.37	24.40	24.24	24.33	5587
2019-04-25	24.39	24.97	24.39	24.95	8185
2019-04-26	24.85	25.34	24.66	25.03	21914
2019-04-29	25.24	25.24	24.50	24.69	12426
2019-04-30	24.76	25.02	24.53	24.82	24493
2019-05-01	24.94	25.03	24.70	24.73	7359
2019-05-02	24.93	24.93	24.75	24.87	8135
2019-05-03	25.01	25.19	24.96	25.12	6014
2019-05-06	24.69	25.58	24.69	25.41	8617
2019-05-07	25.15	25.46	24.74	24.74	21601
2019-05-08	24.91	25.37	24.91	25.03	21861
2019-05-09	25.10	25.15	24.44	24.48	22024
2019-05-10	24.62	25.07	24.62	24.93	12316
2019-05-13	24.65	24.69	24.08	24.35	6565
2019-05-14	24.54	25.13	24.54	24.90	9886
2019-05-15	24.85	24.99	24.76	24.79	8677
2019-05-16	24.83	25.17	24.83	24.90	33886
2019-05-17	24.73	25.04	24.73	24.80	5012
2019-05-20	24.78	24.78	24.49	24.54	3542
2019-05-21	24.72	24.94	24.51	24.51	14850
2019-05-22	24.53	24.59	24.30	24.59	10291
2019-05-23	24.27	24.33	23.85	24.14	7288
2019-05-24	24.29	24.48	24.06	24.41	6091
2019-05-28	24.57	24.81	24.04	24.04	31004
2019-05-29	24.01	24.01	23.27	23.32	58998
2019-05-30	23.38	24.69	23.38	24.31	47583
2019-05-31	24.04	24.04	23.70	23.85	7683
2019-06-03	23.79	24.28	23.46	24.12	20237
2019-06-04	24.02	24.73	23.81	23.81	11186
2019-06-05	24.55	24.56	24.06	24.26	10245
2019-06-06	24.04	24.50	24.01	24.47	10034
2019-06-07	24.52	24.71	24.01	24.01	4606
2019-06-10	24.33	24.62	23.88	23.88	8660
2019-06-11	24.11	24.50	24.11	24.31	7317
2019-06-12	24.42	24.42	24.20	24.26	3786
2019-06-13	24.28	24.70	24.28	24.53	14131
2019-06-14	24.54	24.55	24.26	24.37	6056
2019-06-17	24.24	24.47	24.24	24.40	5179
2019-06-18	24.50	25.10	24.50	24.86	11819
2019-06-19	24.98	25.73	24.98	25.73	12903
2019-06-20	26.00	26.62	26.00	26.47	14068
2019-06-21	24.74	25.11	24.65	24.94	601460
2019-06-24	25.10	25.12	24.71	25.09	106162
2019-06-25	25.10	25.10	24.67	24.67	42348
2019-06-26	24.57	24.94	24.55	24.55	46388
2019-06-27	24.63	25.19	24.63	25.09	160147
2019-06-28	25.08	25.15	24.59	24.59	109947
2019-07-01	24.96	24.96	24.43	24.53	17142
2019-07-02	24.72	25.03	24.69	24.74	96769
2019-07-03	24.94	25.19	24.81	25.10	140063
2019-07-05	25.10	25.29	25.00	25.18	103745
2019-07-08	25.29	25.29	25.01	25.26	88819
2019-07-09	25.25	25.29	25.17	25.29	68086
2019-07-10	25.23	25.35	25.19	25.26	134092
2019-07-11	25.26	25.30	25.10	25.26	84473
2019-07-12	25.23	25.32	24.82	24.85	50180
2019-07-15	24.85	24.95	24.68	24.80	32952
2019-07-16	24.67	24.89	24.55	24.65	13046
2019-07-17	24.69	25.07	24.62	24.99	37383
2019-07-18	24.95	25.22	24.95	25.06	21246
2019-07-19	25.12	25.14	24.81	24.87	42876
2019-07-22	24.84	25.23	24.84	25.10	70962
2019-07-23	25.20	25.28	25.08	25.23	43011
2019-07-24	25.23	25.24	24.72	24.72	25256
2019-07-25	24.98	25.19	24.92	25.13	27289
2019-07-26	25.03	25.20	25.00	25.09	28811
2019-07-29	25.03	25.15	24.48	24.48	28317
2019-07-30	24.78	24.99	24.56	24.56	22136
2019-07-31	24.56	25.03	24.31	24.38	40250
2019-08-01	24.47	24.49	23.93	24.32	42980
2019-08-02	24.27	24.29	23.43	23.90	26545
2019-08-05	23.52	23.70	23.40	23.59	9187
2019-08-06	23.70	23.70	22.66	23.17	62912
2019-08-07	23.02	23.12	22.86	22.97	10011
2019-08-08	22.98	23.24	22.98	23.20	32232
2019-08-09	23.21	23.25	22.83	23.09	16276
2019-08-12	22.90	22.97	22.53	22.53	19432
2019-08-13	22.47	23.46	22.47	23.37	26379
2019-08-14	23.06	23.06	22.45	22.85	35891
2019-08-15	22.85	22.93	22.10	22.23	37671
2019-08-16	22.30	22.40	22.14	22.26	21455
2019-08-19	22.40	22.69	22.39	22.69	41466
2019-08-20	22.72	22.72	22.47	22.52	27719
2019-08-21	22.66	22.77	22.53	22.66	43938
2019-08-22	22.60	22.69	22.03	22.03	30804
2019-08-23	22.01	22.05	21.12	21.16	33159
2019-08-26	21.10	21.29	20.65	20.74	34917
2019-08-27	20.91	20.93	20.52	20.61	48235
2019-08-28	20.71	20.79	20.37	20.45	82758
2019-08-29	20.71	21.28	20.53	20.92	127715
2019-08-30	21.00	21.11	20.07	20.50	54420
2019-09-03	20.50	20.63	20.03	20.63	51924
2019-09-04	20.60	22.73	20.60	22.37	63204
2019-09-05	22.47	23.31	22.45	23.31	36799
2019-09-06	23.33	24.54	23.33	24.13	72560
2019-09-09	24.38	24.54	24.17	24.32	28526
2019-09-10	24.20	24.52	24.16	24.33	54592
2019-09-11	24.30	24.30	24.12	24.20	55541
2019-09-12	24.16	24.65	24.11	24.35	21885
2019-09-13	24.44	24.61	24.05	24.09	27811
2019-09-16	24.15	24.15	23.99	24.03	19490
2019-09-17	24.06	24.34	23.99	24.26	12273
2019-09-18	24.27	24.27	23.99	24.19	19433
2019-09-19	24.27	24.31	23.91	23.91	15759
2019-09-20	24.01	24.45	23.91	24.43	17788
2019-09-23	24.30	24.65	24.15	24.38	43583
2019-09-24	24.57	24.57	23.78	23.78	28714
2019-09-25	24.29	24.71	24.29	24.61	44620
2019-09-26	24.60	24.87	24.49	24.56	28573
2019-09-27	24.47	25.19	24.47	24.99	65139
2019-09-30	25.13	25.23	25.01	25.22	28348
2019-10-01	25.22	25.26	25.10	25.10	40433
2019-10-02	24.95	25.06	24.26	24.58	44807
2019-10-03	24.57	24.75	24.19	24.65	32606
2019-10-04	24.90	24.90	24.28	24.47	48692
2019-10-07	24.47	24.92	24.40	24.85	11230
2019-10-08	24.76	24.86	24.44	24.63	17697
2019-10-09	24.63	24.79	24.62	24.71	9637
2019-10-10	24.47	24.87	24.47	24.67	24098
2019-10-11	24.82	25.23	24.82	24.90	31974
2019-10-14	24.94	25.03	24.74	24.97	10192
2019-10-15	24.78	25.05	24.78	24.92	17791
2019-10-16	24.98	25.03	24.84	24.85	37246
2019-10-17	24.94	25.35	24.94	25.32	88264
2019-10-18	25.31	25.35	25.18	25.29	45539
2019-10-21	25.39	25.48	25.32	25.46	20631
2019-10-22	25.34	25.55	25.32	25.46	44142
2019-10-23	25.46	25.55	25.23	25.39	36646
2019-10-24	25.25	25.39	25.15	25.25	29426
2019-10-25	25.19	25.48	25.03	25.35	24050
2019-10-28	25.28	25.62	25.28	25.62	36961
2019-10-29	25.46	25.67	25.28	25.67	63980
2019-10-30	25.49	25.67	25.41	25.54	23689
2019-10-31	25.50	25.50	24.99	25.17	32563
2019-11-01	25.19	25.61	25.18	25.18	24542
2019-11-04	25.29	25.67	25.28	25.62	59496
2019-11-05	25.67	25.67	25.37	25.49	54390
2019-11-06	25.29	25.69	25.29	25.47	29628
2019-11-07	25.41	26.19	25.41	26.06	34022
2019-11-08	26.03	26.06	25.75	25.85	22012
2019-11-11	25.69	25.98	25.69	25.92	37107
2019-11-12	25.95	26.05	25.83	25.87	45759
2019-11-13	25.67	25.90	25.67	25.84	16914
2019-11-14	25.87	26.05	25.86	26.00	34757
2019-11-15	26.18	26.64	26.08	26.50	78705
2019-11-18	26.37	26.95	26.18	26.79	52756
2019-11-19	26.82	26.83	26.52	26.59	20365
2019-11-20	26.48	26.95	26.44	26.59	38709
2019-11-21	26.59	26.93	26.59	26.92	28307
2019-11-22	26.96	26.96	26.66	26.70	21751
2019-11-25	26.66	26.81	26.52	26.74	30956
2019-11-26	26.78	26.87	26.71	26.70	18272
2019-11-27	26.80	26.90	26.59	26.83	14108
2019-11-29	26.62	26.77	26.56	26.58	27318
2019-12-02	26.92	26.92	26.65	26.68	25865
2019-12-03	26.56	26.79	26.32	26.61	29572
2019-12-04	26.71	26.88	26.68	26.82	30805
2019-12-05	26.86	27.09	26.79	27.09	32866
2019-12-06	27.19	27.19	26.41	26.69	37670
2019-12-09	26.65	26.80	26.54	26.64	19127
2019-12-10	26.75	26.80	26.01	26.25	25057
2019-12-11	26.16	26.34	25.99	26.11	15938
2019-12-12	26.03	26.48	25.70	25.90	32159
2019-12-13	25.80	26.16	25.60	26.09	17034
2019-12-16	26.32	26.56	26.27	26.53	23553
2019-12-17	26.50	26.79	26.04	26.24	25105
2019-12-18	26.20	26.72	25.96	26.72	18549
2019-12-19	26.61	26.72	26.51	26.66	21054
2019-12-20	26.53	26.68	26.46	26.65	46769
2019-12-23	26.65	27.20	26.58	27.20	56927
2019-12-24	27.32	27.32	26.96	27.08	9615
2019-12-26	27.10	27.30	27.09	27.30	10141
2019-12-27	27.37	27.42	27.02	27.11	49955
2019-12-30	27.19	27.19	26.68	26.70	26887
2019-12-31	26.76	27.00	26.50	26.50	9814
2020-01-02	26.77	27.27	26.66	27.04	40256
2020-01-03	26.98	27.16	26.83	27.02	30081
2020-01-06	26.83	26.83	26.44	26.53	21207
2020-01-07	26.47	26.48	26.30	26.41	15898
2020-01-08	26.44	26.48	26.09	26.12	19495
2020-01-09	26.24	26.24	25.94	26.12	26266
2020-01-10	26.04	26.50	26.04	26.25	17710
2020-01-13	26.25	26.77	26.23	26.43	56106
2020-01-14	26.40	26.59	26.16	26.27	21809
2020-01-15	26.25	26.52	26.08	26.50	31441
2020-01-16	26.61	26.97	26.59	26.86	15829
2020-01-17	26.87	27.44	26.71	27.40	33560
2020-01-21	27.80	28.28	27.80	27.91	50624
2020-01-22	28.01	28.13	27.71	27.84	20018
2020-01-23	27.79	27.84	27.54	27.78	20784
2020-01-24	27.81	27.91	27.54	27.68	20865
2020-01-27	27.45	27.45	26.98	27.25	35702
2020-01-28	27.45	27.90	27.35	27.51	31512
2020-01-29	27.65	27.88	27.16	27.21	23172
2020-01-30	27.07	27.18	26.82	27.18	12239
2020-01-31	27.05	27.09	26.98	26.99	13307
2020-02-03	27.10	27.34	27.00	27.03	13954
2020-02-04	27.31	27.61	27.15	27.45	23514
2020-02-05	27.45	27.95	27.42	27.65	19616
2020-02-06	28.19	28.86	27.76	28.60	75779
2020-02-07	28.60	28.88	28.07	28.22	22232
2020-02-10	28.11	28.41	28.11	28.27	21166
2020-02-11	28.43	28.57	28.36	28.48	26072
2020-02-12	28.63	28.63	28.31	28.43	25002
2020-02-13	28.24	28.65	28.24	28.59	11729
2020-02-14	28.74	29.40	28.52	29.33	21919
2020-02-18	29.20	29.55	29.10	29.49	27857
2020-02-19	29.59	29.99	29.44	29.99	35212
2020-02-20	29.98	30.09	29.35	29.60	30325
2020-02-21	29.70	29.70	29.15	29.52	16014
2020-02-24	28.88	28.89	28.04	28.19	36481
2020-02-25	28.47	28.47	27.10	27.52	44075
2020-02-26	27.53	27.86	27.09	27.12	28466
2020-02-27	26.86	27.24	25.72	25.91	30775
2020-02-28	25.42	25.61	24.26	24.81	58993
2020-03-02	25.10	26.23	24.38	25.99	105610
2020-03-03	26.16	26.33	25.39	25.89	26601
2020-03-04	26.41	26.41	25.59	26.11	29109
2020-03-05	25.62	25.67	24.84	25.03	17688
2020-03-06	24.71	24.80	24.18	24.65	35042
2020-03-09	24.01	24.01	20.45	20.48	82286
2020-03-10	21.05	22.04	20.83	21.96	43978
2020-03-11	21.64	21.76	20.96	21.11	75381
2020-03-12	19.60	20.47	16.43	16.53	105610
2020-03-13	17.17	18.93	17.13	18.54	95929
2020-03-16	17.90	17.90	15.80	15.91	82535
2020-03-17	16.02	16.69	15.12	15.99	91959
2020-03-18	14.95	15.30	13.31	13.68	73046
2020-03-19	13.57	13.77	11.94	13.31	172235
2020-03-20	13.73	14.93	12.50	12.79	309112
2020-03-23	12.48	13.37	12.09	12.25	113831
2020-03-24	12.57	13.83	12.52	13.54	63039
2020-03-25	13.72	17.25	13.68	16.00	91210
2020-03-26	16.02	17.48	15.80	16.53	114930
2020-03-27	15.99	16.58	15.51	16.08	75654
2020-03-30	15.94	16.17	15.03	16.07	38426
2020-03-31	16.08	16.82	15.70	16.32	45153
2020-04-01	15.83	15.92	15.25	15.71	45955
2020-04-02	15.50	16.57	15.29	15.51	41589
2020-04-03	15.57	15.76	14.26	14.53	26929
2020-04-06	15.13	17.04	15.11	16.19	37395
2020-04-07	17.11	17.87	16.63	16.93	37525
2020-04-08	17.18	18.34	16.94	17.37	43256
2020-04-09	17.79	18.20	16.71	16.96	77821
2020-04-13	16.83	17.86	16.36	17.86	28361
2020-04-14	18.15	19.26	18.13	19.20	52908
2020-04-15	19.02	19.02	17.79	18.16	55026
2020-04-16	18.09	18.40	17.72	17.75	49976
2020-04-17	18.41	18.89	17.78	18.07	42789
2020-04-20	17.95	18.24	17.36	18.09	75987
2020-04-21	17.63	18.00	17.56	17.89	49618
2020-04-22	18.40	18.40	17.46	17.74	102780
2020-04-23	17.92	18.52	17.92	18.36	33614
2020-04-24	18.67	18.67	17.97	18.45	18335
2020-04-27	18.67	19.65	18.67	19.37	45459
2020-04-28	20.15	20.46	19.35	19.80	21525
2020-04-29	20.32	21.61	20.28	21.36	27436
2020-04-30	21.04	21.08	20.01	20.35	50490
2020-05-01	19.85	19.85	19.13	19.57	28073
2020-05-04	19.27	19.42	18.67	19.36	25844
2020-05-05	19.41	20.08	19.00	19.11	35044
2020-05-06	18.96	18.97	17.82	18.32	47801
2020-05-07	18.31	19.01	18.31	18.34	31073
2020-05-08	18.63	18.84	18.19	18.20	23288
2020-05-11	18.03	18.03	17.35	17.52	45621
2020-05-12	17.53	18.33	17.53	18.05	40212
2020-05-13	17.86	17.89	16.62	16.72	53520
2020-05-14	16.67	17.38	15.93	17.16	54283
2020-05-15	16.87	17.99	16.70	17.63	32860
2020-05-18	18.35	18.79	17.53	17.53	13292
2020-05-19	17.99	18.73	17.65	17.65	34725
2020-05-20	18.42	19.19	18.42	18.92	61354
2020-05-21	18.85	18.88	18.14	18.61	22771
2020-05-22	18.58	18.75	18.04	18.54	15128
2020-05-26	18.88	20.04	18.88	19.72	27045
2020-05-27	19.99	20.00	18.99	19.70	31974
2020-05-28	19.99	20.15	18.70	18.90	52347
2020-05-29	18.88	20.31	18.83	19.76	53236
2020-06-01	19.53	20.42	19.53	20.32	35532
2020-06-02	20.29	21.24	19.98	21.20	38461
2020-06-03	21.28	21.89	21.09	21.88	28997
2020-06-04	21.96	22.20	21.31	22.00	24078
2020-06-05	22.70	23.56	22.10	22.10	52909
2020-06-08	22.41	23.34	21.68	23.04	48287
2020-06-09	23.02	23.02	22.47	22.63	37999
2020-06-10	22.47	22.47	21.57	21.84	28585
2020-06-11	20.86	20.86	19.76	20.45	49334
2020-06-12	21.10	21.54	20.54	21.54	34292
2020-06-15	21.02	22.08	20.53	21.96	31186
2020-06-16	22.30	22.41	21.64	21.78	32768
2020-06-17	21.64	22.30	21.46	21.52	42736
2020-06-18	21.57	21.89	21.00	21.46	25152
2020-06-19	21.78	21.93	21.33	21.50	29822
2020-06-22	21.35	21.59	21.04	21.39	27366
2020-06-23	21.52	21.85	20.92	21.26	49429
2020-06-24	20.78	21.00	19.99	20.54	74821
2020-06-25	20.21	20.81	20.05	20.23	18472
2020-06-26	20.14	20.14	19.21	19.38	20218
2020-06-29	19.41	19.73	19.02	19.65	19098
2020-06-30	19.80	19.90	19.51	19.80	17394
2020-07-01	19.94	20.05	19.40	19.58	5506
2020-07-02	19.86	20.19	19.55	19.74	11630
2020-07-06	20.46	21.25	20.38	21.16	32755
2020-07-07	20.88	20.89	19.96	19.97	29764
2020-07-08	20.10	20.53	19.76	20.12	29215
2020-07-09	20.08	20.14	19.36	19.36	23571
2020-07-10	19.62	19.71	19.49	19.56	7088
2020-07-13	19.75	19.91	19.27	19.27	23527
2020-07-14	19.10	19.43	18.72	18.78	18920
2020-07-15	19.11	19.60	18.94	19.31	49225
2020-07-16	19.38	19.61	19.00	19.49	31427
2020-07-17	19.35	19.49	19.17	19.33	26472
2020-07-20	19.26	19.44	18.76	18.92	20998
2020-07-21	18.92	19.60	18.79	18.89	19889
2020-07-22	18.71	19.10	18.70	19.02	23446
2020-07-23	19.15	19.28	18.86	19.02	10302
2020-07-24	18.97	19.19	18.88	18.92	19343
2020-07-27	18.93	18.93	17.82	18.26	25409
2020-07-28	18.02	18.36	17.52	18.31	33386
2020-07-29	18.16	18.48	17.86	18.00	18865
2020-07-30	17.62	17.77	17.12	17.68	20764
2020-07-31	17.78	17.78	17.01	17.06	26069
2020-08-03	17.21	17.30	16.97	17.15	5544
2020-08-04	17.20	17.41	16.62	16.94	30672
2020-08-05	17.17	17.42	17.00	17.02	34335
2020-08-06	17.18	18.24	16.48	18.00	69006
2020-08-07	17.88	18.83	17.88	18.62	24619
2020-08-10	18.77	20.88	18.77	20.71	55471
2020-08-11	21.27	21.32	20.45	21.03	40987
2020-08-12	21.13	21.57	20.60	20.70	54336
2020-08-13	20.90	21.03	20.53	20.53	21307
2020-08-14	20.44	20.89	20.36	20.69	13083
2020-08-17	20.54	21.61	20.54	21.27	16906
2020-08-18	21.31	21.34	20.75	21.10	11802
2020-08-19	21.23	21.86	21.08	21.48	17787
2020-08-20	21.50	21.75	21.44	21.63	22195
2020-08-21	21.66	21.97	21.60	21.91	16063
2020-08-24	22.09	22.20	21.13	21.22	21023
2020-08-25	21.41	21.46	21.12	21.24	24124
2020-08-26	21.17	21.37	20.88	21.04	17745
2020-08-27	21.03	21.57	20.96	20.97	20896
2020-08-28	20.99	21.20	20.29	20.44	22656
2020-08-31	20.44	20.55	19.75	20.10	32318
2020-09-01	20.12	20.44	19.90	20.19	31556
2020-09-02	20.13	20.34	19.90	19.90	47105
2020-09-03	19.82	20.09	19.28	19.95	34449
2020-09-04	19.91	20.30	19.51	19.87	38868
2020-09-08	19.68	19.68	18.88	18.94	18452
2020-09-09	19.16	19.20	18.92	19.06	20738
2020-09-10	19.17	20.44	18.79	19.73	49837
2020-09-11	19.68	19.98	19.31	19.43	23850
2020-09-14	19.56	19.56	19.08	19.10	22806
2020-09-15	19.27	19.37	18.99	19.17	26973
2020-09-16	19.26	19.37	18.92	19.00	34472
2020-09-17	18.61	19.26	18.45	19.16	60229
2020-09-18	19.65	20.53	18.95	19.26	39611
2020-09-21	18.74	18.78	18.18	18.40	37921
2020-09-22	18.30	19.97	18.30	18.88	37551
2020-09-23	19.10	19.36	18.39	18.58	41697
2020-09-24	18.36	19.81	18.13	19.25	65750
2020-09-25	19.09	20.23	19.09	19.90	72131
2020-09-28	20.21	20.30	19.92	20.06	42689
2020-09-29	20.13	20.23	19.17	19.55	51030
2020-09-30	19.31	20.03	19.31	19.34	129403
2020-10-01	19.56	20.48	19.44	20.24	71150
2020-10-02	19.89	20.15	19.80	19.99	36097
2020-10-05	20.04	20.19	19.86	20.01	74004
2020-10-06	19.96	19.99	19.42	19.70	53218
2020-10-07	19.67	20.80	19.67	20.62	40488
2020-10-08	20.48	21.70	20.48	21.59	21612
2020-10-09	21.62	21.62	20.55	21.02	38661
2020-10-12	21.30	21.30	20.86	20.94	7729
2020-10-13	20.70	20.70	20.45	20.55	21824
2020-10-14	20.49	20.64	20.45	20.60	28346
2020-10-15	20.46	20.72	20.37	20.72	12265
2020-10-16	20.64	21.10	20.54	21.01	8215
2020-10-19	20.92	21.00	20.55	20.56	12292
2020-10-20	20.75	20.84	20.35	20.57	15128
2020-10-21	20.54	20.98	20.45	20.98	20889
2020-10-22	20.79	21.35	20.73	21.10	19181
2020-10-23	21.07	21.17	20.59	20.66	16892
2020-10-26	20.41	20.94	20.39	20.57	14661
2020-10-27	20.49	20.66	19.37	19.52	40260
2020-10-28	19.26	20.05	19.20	19.22	26956
2020-10-29	19.28	19.75	19.13	19.44	23454
2020-10-30	19.46	19.46	18.65	18.67	32981
2020-11-02	18.97	20.21	18.97	19.70	28660
2020-11-03	20.14	20.69	19.55	19.58	32709
2020-11-04	19.80	20.10	19.10	19.24	43042
2020-11-05	19.44	20.28	19.44	19.97	27047
2020-11-06	19.97	20.51	19.97	20.18	17234
2020-11-09	21.09	21.72	20.93	21.53	39064
2020-11-10	21.43	22.08	21.41	22.07	18026
2020-11-11	22.14	22.73	22.04	22.48	23398
2020-11-12	22.49	22.68	20.92	21.30	51413
2020-11-13	21.30	21.68	20.86	21.66	15075
2020-11-16	21.90	22.91	21.90	22.73	21581
2020-11-17	22.65	22.69	22.13	22.43	50530
2020-11-18	22.47	22.78	22.29	22.29	20731
2020-11-19	22.39	22.39	22.02	22.33	10760
2020-11-20	21.87	22.29	21.83	22.25	7020
2020-11-23	22.13	22.82	22.13	22.50	44581
2020-11-24	22.70	23.34	22.57	22.97	50981
2020-11-25	23.00	23.11	22.38	22.40	17937
2020-11-27	22.99	23.27	22.65	23.01	19172
2020-11-30	23.01	23.08	22.47	22.97	28652
2020-12-01	22.91	23.50	22.75	23.38	38718
2020-12-02	23.26	23.88	23.26	23.81	31751
2020-12-03	24.06	24.55	24.06	24.26	38636
2020-12-04	24.15	25.53	24.15	25.13	30101
2020-12-07	25.03	25.67	24.94	25.65	25335
2020-12-08	25.50	25.67	25.29	25.48	36220
2020-12-09	25.49	25.56	24.49	24.51	23175
2020-12-10	24.15	24.94	24.15	24.44	21018
2020-12-11	24.19	24.63	23.54	23.90	39275
2020-12-14	24.29	24.39	23.72	24.04	29805
2020-12-15	24.00	24.93	24.00	24.61	23896
2020-12-16	24.47	24.58	24.27	24.54	16939
2020-12-17	24.37	24.75	24.37	24.62	8927
2020-12-18	24.61	24.61	23.79	23.88	18857
2020-12-21	23.45	24.21	23.39	24.13	14345
2020-12-22	23.93	23.93	23.33	23.45	14591
2020-12-23	23.66	24.04	23.60	23.81	16983
2020-12-24	23.77	24.42	23.77	24.37	9560
2020-12-28	24.66	24.66	24.08	24.08	7042
2020-12-29	24.23	24.51	23.89	24.42	34247
2020-12-30	24.40	24.62	24.36	24.47	20927
2020-12-31	24.32	24.55	24.09	24.09	23215
2021-01-04	24.29	24.64	24.19	24.32	16070
2021-01-05	24.38	24.93	24.38	24.80	11209
2021-01-06	24.79	24.97	24.39	24.57	20864
2021-01-07	24.56	24.84	24.41	24.50	13673
2021-01-08	24.85	24.85	24.33	24.58	14218
2021-01-11	24.17	24.44	24.16	24.19	12933
2021-01-12	24.27	24.63	24.19	24.63	9641
2021-01-13	24.34	24.57	24.16	24.48	10314
2021-01-14	24.46	24.87	24.37	24.61	5850
2021-01-15	24.69	24.69	24.20	24.37	14071
2021-01-19	24.49	24.68	24.31	24.51	11460
2021-01-20	24.79	24.81	24.62	24.77	9618
2021-01-21	24.90	24.90	23.88	24.22	24033
2021-01-22	24.11	24.44	24.11	24.41	7667
2021-01-25	24.20	24.53	23.65	23.65	16865
2021-01-26	23.62	23.62	22.94	23.13	27365
2021-01-27	22.94	24.04	22.72	23.36	152602
2021-01-28	23.79	23.90	23.31	23.39	17787
2021-01-29	23.33	23.54	23.05	23.20	15217
2021-02-01	23.45	23.95	22.97	23.79	14529
2021-02-02	23.85	24.46	23.62	24.17	15709
2021-02-03	24.04	24.26	23.69	23.83	12203
2021-02-04	24.19	24.59	23.63	23.95	29464
2021-02-05	24.82	24.95	24.29	24.53	29448
2021-02-08	24.30	25.67	24.30	25.44	29039
2021-02-09	25.53	25.53	24.82	25.01	15695
2021-02-10	25.30	25.68	24.73	25.67	48463
2021-02-11	25.89	27.29	25.89	27.09	58195
2021-02-12	27.13	27.45	26.62	27.34	45755
2021-02-16	27.61	27.86	27.32	27.59	8861
2021-02-17	27.29	27.72	26.92	27.65	20735
2021-02-18	27.47	27.76	27.39	27.56	8645
2021-02-19	27.57	27.77	27.25	27.51	25766
2021-02-22	27.25	27.55	27.23	27.36	7350
2021-02-23	27.04	27.58	26.98	27.57	16115
2021-02-24	27.45	28.10	27.20	28.00	10891
2021-02-25	28.15	28.46	27.02	27.19	17375
2021-02-26	27.52	27.52	26.18	26.32	19683
2021-03-01	26.79	27.50	26.62	27.09	38441
2021-03-02	26.94	27.56	26.93	27.30	11475
2021-03-03	27.44	27.59	26.81	26.87	21954
2021-03-04	26.61	26.77	25.51	25.74	25699
2021-03-05	25.67	26.12	25.42	25.74	18774
2021-03-08	25.65	26.34	25.65	25.78	12257
2021-03-09	25.85	26.54	25.58	25.90	17441
2021-03-10	26.68	26.68	25.95	26.27	27607
2021-03-11	26.32	26.43	25.98	26.18	29794
2021-03-12	26.00	26.15	25.54	25.79	12483
2021-03-15	25.71	26.01	24.71	24.91	44035
2021-03-16	24.81	25.44	24.74	24.91	8120
2021-03-17	24.90	25.92	24.89	25.75	207904
2021-03-18	25.55	25.76	25.43	25.73	9507
2021-03-19	25.59	25.94	25.32	25.68	11584
2021-03-22	25.72	25.72	25.53	25.55	13256
2021-03-23	25.35	25.78	25.30	25.60	13184
2021-03-24	25.98	26.09	25.73	25.98	10371
2021-03-25	25.76	26.17	25.44	26.01	22584
2021-03-26	25.95	26.32	25.76	25.87	28828
2021-03-29	25.99	26.00	25.30	25.66	20195
2021-03-30	25.37	25.60	25.15	25.34	12218
2021-03-31	25.56	26.22	25.56	25.78	15848
2021-04-01	25.89	26.51	25.72	26.23	11054
2021-04-05	26.56	26.64	25.85	25.96	43854
2021-04-06	26.06	26.19	25.96	26.04	10448
2021-04-07	26.31	26.58	26.12	26.50	35868
2021-04-08	26.27	26.61	26.27	26.27	43442
2021-04-09	26.33	26.79	26.33	26.66	9309
2021-04-12	26.60	27.17	26.44	26.44	30357
2021-04-13	26.59	26.75	25.66	26.10	37184
2021-04-14	26.09	26.32	25.70	25.79	7338
2021-04-15	25.75	26.30	25.68	26.30	35902
2021-04-16	26.15	26.15	25.78	26.12	26872
2021-04-19	26.05	26.05	25.67	25.86	32515
2021-04-20	25.78	25.94	25.38	25.49	12146
2021-04-21	25.26	25.84	24.94	25.66	60388
2021-04-22	25.64	25.96	25.46	25.67	14946
2021-04-23	25.90	25.90	25.26	25.51	80091
2021-04-26	25.67	27.17	25.67	27.17	38160
2021-04-27	27.24	28.04	27.17	27.74	18019
2021-04-28	27.90	28.04	27.55	27.55	7631
2021-04-29	27.65	28.34	27.63	28.24	20183
2021-04-30	28.25	28.25	28.00	28.05	5237
2021-05-03	28.15	28.29	27.72	27.94	18091
2021-05-04	27.86	28.32	27.68	28.18	10610
2021-05-05	28.54	30.77	28.54	30.03	47878
2021-05-06	30.33	30.65	29.85	30.05	51060
2021-05-07	30.08	31.52	30.05	31.08	24639
2021-05-10	30.63	30.96	30.10	30.40	43275
2021-05-11	29.53	30.15	29.38	29.38	28452
2021-05-12	29.24	29.40	28.36	29.31	35456
2021-05-13	29.06	29.48	28.94	29.22	16686
2021-05-14	29.63	29.95	29.40	29.79	17434
2021-05-17	29.91	30.10	29.44	29.63	22013
2021-05-18	29.55	30.43	29.53	30.33	25470
2021-05-19	29.87	30.36	29.83	30.03	16098
2021-05-20	30.12	30.13	29.85	29.87	16454
2021-05-21	30.14	30.64	29.94	29.94	42942
2021-05-24	30.25	30.25	29.93	30.15	2606
2021-05-25	30.30	30.30	29.28	29.56	15949
2021-05-26	29.31	29.78	29.14	29.63	15236
2021-05-27	29.78	30.00	29.33	29.33	18454
2021-05-28	29.37	29.78	29.20	29.26	14737
2021-06-01	29.64	29.92	29.13	29.19	14509
2021-06-02	29.24	29.28	28.99	29.08	10553
2021-06-03	28.88	28.88	28.38	28.68	9206
2021-06-04	28.83	28.83	28.28	28.55	25808
2021-06-07	28.51	28.90	28.38	28.45	10643
2021-06-08	28.56	28.59	27.88	28.04	17557
2021-06-09	28.13	28.13	27.73	27.93	9383
2021-06-10	28.08	28.43	27.87	28.00	10389
2021-06-11	28.20	29.10	28.20	29.06	17414
2021-06-14	28.90	29.24	28.47	28.55	11869
2021-06-15	28.43	29.20	28.43	29.14	35658
2021-06-16	28.79	29.02	28.51	28.56	7121
2021-06-17	28.37	28.88	27.89	28.04	12450
2021-06-18	27.92	28.02	27.07	27.07	18754
2021-06-21	27.28	27.74	27.27	27.44	8287
2021-06-22	27.48	28.79	27.28	28.54	35371
2021-06-23	28.53	29.04	28.18	28.55	8266
2021-06-24	29.01	29.43	29.01	29.43	52580
2021-06-25	29.29	30.27	29.29	30.03	15598
2021-06-28	30.29	30.40	29.50	30.02	16381
2021-06-29	30.26	30.32	29.44	30.13	19909
2021-06-30	29.85	30.09	29.45	29.68	29110
2021-07-01	29.65	30.17	29.51	30.17	3243
2021-07-02	30.17	30.17	29.56	29.57	13011
2021-07-06	30.19	31.50	30.19	31.18	86775
2021-07-07	31.45	31.45	30.24	30.89	35678
2021-07-08	30.34	30.34	29.50	29.96	31178
2021-07-09	30.28	30.98	30.14	30.85	20426
2021-07-12	31.04	31.21	30.82	30.98	15932
2021-07-13	30.71	30.71	30.04	30.08	6322
2021-07-14	30.33	30.57	29.69	29.81	11744
2021-07-15	29.58	29.78	29.21	29.21	17621
2021-07-16	29.37	29.53	28.96	29.31	11730
2021-07-19	29.03	29.03	27.66	27.98	26444
2021-07-20	28.37	29.55	28.05	29.55	20102
2021-07-21	29.51	31.01	29.51	30.19	41030
2021-07-22	30.32	30.32	29.69	30.01	7590
2021-07-23	29.99	30.10	29.81	29.99	7313
2021-07-26	29.80	30.31	29.35	29.77	14640
2021-07-27	29.55	29.71	29.17	29.26	12972
2021-07-28	29.17	29.72	29.15	29.47	9474
2021-07-29	29.31	29.31	28.13	28.89	19653
2021-07-30	28.83	28.83	27.65	28.20	37064
2021-08-02	28.12	28.80	28.12	28.47	2383
2021-08-03	28.36	28.42	27.89	28.32	31507
2021-08-04	28.47	28.47	27.50	27.59	24146
2021-08-05	27.61	28.28	27.59	28.02	26599
2021-08-06	28.33	28.33	27.13	27.59	28454
2021-08-09	27.30	27.61	26.88	27.22	30357
2021-08-10	27.43	27.43	26.68	26.87	24810
2021-08-11	26.87	27.04	26.55	26.77	38726
2021-08-12	26.89	26.89	26.09	26.55	16148
2021-08-13	26.77	26.77	26.37	26.42	12287
2021-08-16	26.32	26.46	25.92	26.15	35855
2021-08-17	25.93	26.01	25.69	25.94	24878
2021-08-18	25.98	25.98	25.52	25.59	19554
2021-08-19	25.62	25.62	24.84	24.99	26631
2021-08-20	24.94	26.14	24.88	26.14	28082
2021-08-23	26.49	27.01	26.43	26.90	27383
2021-08-24	27.10	27.77	27.06	27.73	28397
2021-08-25	27.68	28.26	27.52	28.02	43162
2021-08-26	28.20	28.20	27.54	27.63	16930
2021-08-27	27.68	28.06	27.57	27.53	10138
2021-08-30	27.56	27.68	27.07	27.21	17779
2021-08-31	27.08	27.57	27.03	27.37	21056
2021-09-01	27.41	27.52	27.05	27.07	5122
2021-09-02	27.27	27.79	27.23	27.72	20116
2021-09-03	27.61	27.83	27.14	27.20	15581
2021-09-07	27.14	27.48	26.98	27.37	16541
2021-09-08	27.23	27.74	27.18	27.67	21185
2021-09-09	27.57	27.95	27.28	27.36	10516
2021-09-10	27.54	27.56	27.13	27.25	17407
2021-09-13	27.31	27.51	27.10	27.25	19047
2021-09-14	27.23	27.57	27.09	27.12	11044
2021-09-15	27.05	27.20	26.86	27.11	18578
2021-09-16	27.24	27.32	27.05	27.18	12878
2021-09-17	27.47	27.53	26.64	26.87	37168
2021-09-20	26.50	27.37	25.92	26.56	33127
2021-09-21	26.63	27.61	26.63	27.41	46971
2021-09-22	27.53	28.72	27.53	28.45	71854
2021-09-23	28.72	29.53	28.72	29.38	23535
2021-09-24	29.41	29.74	29.03	29.74	28995
2021-09-27	30.46	30.46	29.37	29.63	28446
2021-09-28	29.76	29.76	28.47	29.08	12856
2021-09-29	28.77	29.12	28.77	29.04	12161
2021-09-30	28.99	29.78	28.99	29.46	24560
2021-10-01	29.60	29.74	29.33	29.60	22910
2021-10-04	29.53	29.90	29.19	29.32	8536
2021-10-05	29.35	29.64	29.14	29.51	8397
2021-10-06	29.01	29.20	28.95	29.04	7523
2021-10-07	29.20	29.66	28.93	29.52	9321
2021-10-08	29.52	30.06	29.52	30.06	8362
2021-10-11	29.49	30.06	29.49	30.00	4513
2021-10-12	30.32	30.44	29.71	29.83	9456
2021-10-13	29.85	30.05	29.65	30.05	7249
2021-10-14	30.04	30.66	30.03	30.37	12259
2021-10-15	30.44	30.89	30.42	30.89	4903
2021-10-18	30.60	30.81	30.12	30.78	9117
2021-10-19	30.57	30.94	30.30	30.89	14927
2021-10-20	30.75	30.97	30.66	30.84	11996
2021-10-21	30.96	31.16	30.56	30.67	15030
2021-10-22	30.54	31.73	30.54	31.19	19233
2021-10-25	31.19	31.27	30.79	31.00	10441
2021-10-26	31.23	31.32	30.89	31.10	6986
2021-10-27	31.07	31.27	30.74	31.03	15679
2021-10-28	31.03	31.34	30.51	30.88	9121
2021-10-29	30.96	31.19	30.87	31.19	5463
2021-11-01	31.19	31.29	30.83	31.18	10926
2021-11-02	31.13	31.13	30.64	30.98	7085
2021-11-03	30.92	31.56	30.92	31.56	3174
2021-11-04	31.75	31.75	31.16	31.19	14569
2021-11-05	31.20	31.60	31.20	31.41	21556
2021-11-08	31.69	32.23	31.42	31.79	17649
2021-11-09	31.76	31.97	31.45	31.83	8666
2021-11-10	31.62	32.10	31.62	32.10	10249
2021-11-11	32.14	32.38	32.04	32.17	5696
2021-11-12	32.21	33.36	32.21	32.89	12192
2021-11-15	32.77	32.80	31.90	32.47	15882
2021-11-16	32.52	32.70	32.07	32.32	9397
2021-11-17	32.26	32.26	31.00	31.34	13300
2021-11-18	31.21	31.45	30.59	30.99	17019
2021-11-19	30.85	30.85	29.46	29.73	18921
2021-11-22	29.88	31.01	29.88	30.75	33137
2021-11-23	30.61	30.75	30.30	30.65	5675
2021-11-24	30.49	30.49	30.23	30.46	6649
2021-11-26	30.94	30.94	29.94	30.33	25130
2021-11-29	30.49	30.49	29.87	29.97	12335
2021-11-30	29.75	29.83	28.28	28.95	11329
2021-12-01	29.52	29.53	28.28	28.42	92635
2021-12-02	28.45	29.51	28.31	29.51	10917
2021-12-03	29.55	29.87	28.81	28.82	13302
2021-12-06	28.93	30.00	28.93	29.49	10866
2021-12-07	30.12	30.12	29.56	29.71	29423
2021-12-08	29.63	29.91	29.33	29.64	6546
2021-12-09	29.35	30.19	29.35	30.19	5590
2021-12-10	30.24	30.63	29.89	30.10	18361
2021-12-13	30.07	30.07	29.06	29.45	10840
2021-12-14	29.15	29.52	28.71	29.33	10657
2021-12-15	29.49	30.10	29.15	29.71	4653
2021-12-16	30.02	30.02	29.41	29.69	4699
2021-12-17	29.48	29.60	29.01	29.01	14920
2021-12-20	28.75	28.83	28.11	28.36	11347
2021-12-21	28.74	29.31	28.71	28.98	10924
2021-12-22	28.88	29.42	28.88	29.25	7359
2021-12-23	29.35	29.53	29.14	29.31	8553
2021-12-27	29.57	29.57	29.28	29.49	7384
2021-12-28	30.17	30.17	29.29	29.59	5585
2021-12-29	29.62	29.70	29.28	29.50	9120
2021-12-30	29.63	29.73	29.41	29.41	5437
2021-12-31	29.41	29.63	29.32	29.56	4848
2022-01-03	29.53	30.05	29.53	29.54	8323
2022-01-04	29.68	30.73	29.66	30.65	8349
2022-01-05	30.80	30.80	30.13	30.23	7178
2022-01-06	30.20	30.45	29.38	29.38	7974
2022-01-07	29.62	29.62	29.24	29.48	6765
2022-01-10	29.26	29.26	28.38	28.75	20994
2022-01-11	28.90	30.17	28.90	30.03	7272
2022-01-12	30.12	30.12	29.62	29.89	7942
2022-01-13	29.92	30.07	29.69	30.06	9379
2022-01-14	29.81	29.88	29.38	29.51	9834
2022-01-18	29.26	29.45	28.56	29.02	14991
2022-01-19	28.96	29.01	28.24	28.57	6158
2022-01-20	28.37	28.92	28.37	28.51	9480
2022-01-21	28.24	28.24	27.38	27.79	19490
2022-01-24	27.32	27.90	26.49	27.70	15968
2022-01-25	27.70	28.22	27.13	27.83	22136
2022-01-26	28.20	28.35	27.83	28.04	13542
2022-01-27	28.19	28.33	27.38	27.43	9486
2022-01-28	27.48	27.81	27.28	27.73	13869
2022-01-31	27.75	28.43	27.75	28.17	17419
2022-02-01	28.27	28.56	28.08	28.43	12367
2022-02-02	28.67	29.51	28.67	29.31	15774
2022-02-03	29.14	30.03	29.14	29.56	15918
2022-02-04	29.78	29.84	29.47	29.78	7336
2022-02-07	29.94	30.14	29.80	30.12	29675
2022-02-08	30.17	30.65	29.94	30.55	6573
2022-02-09	30.75	30.84	30.12	30.24	9230
2022-02-10	29.88	30.37	29.82	29.82	3212
2022-02-11	29.78	29.78	29.05	29.37	8180
2022-02-14	29.43	29.43	28.41	28.74	12623
2022-02-15	29.14	29.14	28.47	28.88	9469
2022-02-16	28.52	28.63	28.06	28.06	10544
2022-02-17	27.77	28.03	27.55	27.71	8724
2022-02-18	27.59	27.88	27.51	27.64	10283
2022-02-22	27.52	27.65	26.66	26.98	7595
2022-02-23	27.69	27.69	26.07	26.07	16476
2022-02-24	25.76	26.46	25.32	25.46	34607
2022-02-25	25.79	26.60	25.50	26.57	16062
2022-02-28	26.05	27.71	26.05	27.59	16496
2022-03-01	27.34	28.02	27.34	27.94	55182
2022-03-02	28.24	28.55	27.98	28.15	12957
2022-03-03	28.16	28.16	27.05	27.41	66680
2022-03-04	27.23	27.65	26.93	27.04	14144
2022-03-07	26.91	27.23	25.42	25.46	25448
2022-03-08	25.49	25.53	24.71	24.96	24540
2022-03-09	25.26	25.81	25.19	25.66	26476
2022-03-10	25.55	26.14	25.50	26.14	6367
2022-03-11	26.19	26.30	26.07	26.24	9509
2022-03-14	26.36	26.42	25.14	25.45	30028
2022-03-15	27.69	27.69	25.93	26.47	93829
2022-03-16	26.59	26.88	25.38	25.90	68194
2022-03-17	25.65	27.01	25.65	26.97	31683
2022-03-18	26.78	28.61	26.78	28.31	74405
2022-03-21	28.31	29.80	27.15	27.24	38217
2022-03-22	27.76	28.15	27.51	27.81	49448
2022-03-23	27.68	29.27	27.68	29.05	57381
2022-03-24	29.39	30.15	29.27	29.64	31488
2022-03-25	29.34	31.02	29.34	30.68	28298
2022-03-28	31.11	31.50	30.44	30.55	25915
2022-03-29	30.96	31.43	29.57	29.77	46128
2022-03-30	30.00	31.00	29.97	30.82	90893
2022-03-31	30.79	31.46	30.54	30.72	31895
2022-04-01	31.24	31.27	29.24	29.72	13794
2022-04-04	29.68	29.98	29.68	29.85	9957
2022-04-05	29.99	29.99	28.63	28.65	24481
2022-04-06	28.55	28.55	27.56	27.75	38371
2022-04-07	27.72	27.92	27.39	27.78	32013
2022-04-08	27.56	27.95	27.55	27.78	25562
2022-04-11	27.69	28.30	27.41	27.94	15639
2022-04-12	27.91	28.76	27.91	28.35	44572
2022-04-13	28.37	28.79	28.37	28.63	5640
2022-04-14	28.78	29.25	28.38	28.55	26284
2022-04-18	28.65	28.87	28.25	28.39	16573
2022-04-19	28.47	29.17	28.47	28.82	24248
2022-04-20	29.10	29.10	28.58	28.79	20403
2022-04-21	28.75	28.84	27.57	27.57	55134
2022-04-22	27.61	27.72	25.51	25.51	92328
2022-04-25	25.50	25.74	24.76	25.67	98143
2022-04-26	25.79	25.79	24.72	25.17	34880
2022-04-27	25.08	25.60	24.81	24.81	56312
2022-04-28	24.85	25.42	24.74	25.14	31880
2022-04-29	25.29	25.29	23.81	23.81	27247
2022-05-02	24.04	24.45	23.79	24.17	39546
2022-05-03	24.22	24.41	23.28	23.43	29423
2022-05-04	23.80	24.14	23.48	23.93	29576
2022-05-05	24.00	24.00	21.70	23.21	66433
2022-05-06	23.16	23.87	22.58	23.18	22956
2022-05-09	23.24	23.24	22.60	22.92	75137
2022-05-10	24.23	24.23	22.28	22.94	67136
2022-05-11	23.01	23.89	22.99	23.48	37556
2022-05-12	23.05	23.59	22.37	22.69	28517
2022-05-13	22.89	23.59	22.89	23.38	46668
2022-05-16	23.54	23.73	22.94	23.26	29416
2022-05-17	23.67	23.90	23.23	23.50	36166
2022-05-18	23.33	23.67	21.99	22.14	34769
2022-05-19	22.39	22.43	21.37	21.85	52206
2022-05-20	22.17	22.57	20.26	21.29	122246
2022-05-23	21.71	22.97	21.71	22.97	23706
2022-05-24	22.48	22.48	21.38	22.31	40456
2022-05-25	22.42	22.86	22.13	22.78	25996
2022-05-26	22.85	23.99	22.68	23.62	37576
2022-05-27	23.88	24.64	23.77	24.42	36706
2022-05-31	24.14	24.14	23.16	23.54	66638
2022-06-01	25.66	25.66	22.67	23.41	35893
2022-06-02	23.17	23.98	23.17	23.94	39215
2022-06-03	23.91	23.91	22.79	23.12	48774
2022-06-06	23.46	24.94	23.12	24.55	44259
2022-06-07	24.10	24.65	23.73	23.88	70100
2022-06-08	23.64	24.14	23.33	23.43	67203
2022-06-09	23.40	23.80	23.03	23.68	21539
2022-06-10	23.14	23.16	22.67	23.06	21687
2022-06-13	22.22	22.56	21.72	21.73	42128
2022-06-14	22.26	22.32	21.86	21.93	15440
2022-06-15	22.06	23.40	22.06	23.20	18244
2022-06-16	22.30	22.45	21.34	21.39	14711
2022-06-17	21.18	22.58	21.18	22.33	33291
2022-06-21	22.70	23.61	22.70	23.61	31080
2022-06-22	23.62	23.62	21.90	23.02	23500
2022-06-23	23.44	23.72	22.88	23.32	95059
2022-06-24	23.65	24.17	22.91	23.09	17371
2022-06-27	23.42	23.42	21.89	22.35	15478
2022-06-28	22.64	22.94	22.06	22.11	15250
2022-06-29	22.45	22.47	21.92	22.17	6748
2022-06-30	21.90	22.06	21.00	21.19	93957
2022-07-01	21.00	21.32	21.00	21.23	5401
2022-07-05	21.17	21.17	20.00	20.29	68626
2022-07-06	20.55	20.55	19.81	20.06	7610
2022-07-07	19.90	20.58	19.87	20.11	18352
2022-07-08	19.86	20.20	19.86	20.08	2966
2022-07-11	20.00	20.02	19.11	19.36	14989
2022-07-12	19.30	19.76	19.28	19.50	47454
2022-07-13	20.26	20.26	19.12	19.35	24342
2022-07-14	19.00	19.00	18.48	18.58	15636
2022-07-15	18.98	19.23	18.69	19.17	53973
2022-07-18	19.26	19.71	19.16	19.22	17213
2022-07-19	19.58	20.03	19.58	20.02	7445
2022-07-20	19.91	20.55	19.91	20.02	21855
2022-07-21	19.91	20.22	19.90	19.99	15220
2022-07-22	20.01	20.54	19.80	19.98	29005
2022-07-25	20.01	20.42	20.00	20.17	5091
2022-07-26	20.15	20.34	19.52	19.73	12892
2022-07-27	19.68	19.79	19.33	19.75	9931
2022-07-28	19.69	20.39	19.68	20.20	9214
2022-07-29	20.11	20.41	19.51	19.65	24797
2022-08-01	19.51	20.10	19.50	20.10	7822
2022-08-02	19.86	20.69	19.86	20.42	21962
2022-08-03	20.51	21.91	20.51	21.82	10329
2022-08-04	21.27	22.78	21.27	22.73	20257
2022-08-05	24.00	24.48	22.16	24.34	26074
2022-08-08	24.70	26.45	24.34	24.34	42093
2022-08-09	25.08	25.82	25.08	25.62	24718
2022-08-10	25.93	26.15	25.50	25.56	14694
2022-08-11	25.79	25.79	24.78	25.06	5616
2022-08-12	24.87	25.78	24.76	25.59	11685
2022-08-15	25.41	25.79	25.37	25.66	5619
2022-08-16	25.84	26.50	25.62	26.19	20415
2022-08-17	25.76	26.16	25.02	25.02	6671
2022-08-18	24.97	24.97	23.99	24.11	17322
2022-08-19	23.76	23.82	23.42	23.42	1958
2022-08-22	23.43	23.47	22.64	23.03	13220
2022-08-23	23.40	23.99	23.25	23.80	7554
2022-08-24	23.49	23.73	22.96	23.18	3050
2022-08-25	23.15	23.28	22.35	22.35	6410
2022-08-26	22.73	22.73	21.97	22.06	9922
2022-08-29	21.80	22.43	21.80	21.91	9854
2022-08-30	21.50	21.91	21.25	21.25	4352
2022-08-31	21.32	21.80	21.21	21.69	12302
2022-09-01	21.35	21.87	20.25	21.61	17215
2022-09-02	21.80	22.01	21.32	21.93	8458
2022-09-06	21.66	21.97	20.90	21.36	7001
2022-09-07	21.47	22.26	21.28	22.15	18034
2022-09-08	21.94	23.24	21.94	23.24	9359
2022-09-09	23.47	24.02	23.34	23.81	32832
2022-09-12	24.11	24.71	23.79	24.59	24709
2022-09-13	24.01	24.44	23.79	23.82	6885
2022-09-14	24.10	24.29	23.50	23.57	3349
2022-09-15	23.38	23.75	22.89	23.21	18636
2022-09-16	22.71	22.88	21.14	21.39	13801
2022-09-19	21.07	21.97	21.01	21.97	15933
2022-09-20	21.58	21.58	20.63	20.83	14812
2022-09-21	20.81	20.91	20.45	20.65	20345
2022-09-22	20.46	20.58	20.21	20.46	5249
2022-09-23	19.98	20.30	19.54	19.91	4630
2022-09-26	19.74	20.34	18.96	19.06	13637
2022-09-27	19.47	19.53	18.89	19.00	7239
2022-09-28	19.13	19.80	18.93	19.78	11320
2022-09-29	19.54	19.54	18.75	18.91	9421
2022-09-30	19.06	19.72	18.79	19.46	21111
2022-10-03	19.87	20.81	19.87	20.78	9584
2022-10-04	21.10	21.89	21.10	21.59	4966
2022-10-05	21.41	21.41	20.46	20.71	7432
2022-10-06	20.07	20.07	19.50	20.00	3604
2022-10-07	19.58	19.74	19.20	19.36	11728
2022-10-10	19.37	19.65	19.04	19.65	1090
2022-10-11	19.06	19.21	18.55	18.65	4710
2022-10-12	19.51	20.00	19.25	20.00	26428
2022-10-13	19.80	20.31	19.01	20.24	19262
2022-10-14	20.27	20.27	18.60	18.66	19798
2022-10-17	19.27	19.71	18.76	18.97	45062
2022-10-18	19.44	19.92	19.20	19.40	30441
2022-10-19	19.40	19.58	18.64	19.49	22403
2022-10-20	19.72	19.90	19.38	19.55	5983
2022-10-21	19.68	20.25	19.21	20.25	7770
2022-10-24	19.90	19.90	19.35	19.54	10614
2022-10-25	19.49	20.89	19.49	20.78	3845
2022-10-26	21.00	21.83	20.84	21.17	11091
2022-10-27	21.03	21.87	20.83	21.85	7389
2022-10-28	21.99	22.80	21.71	22.79	10909
2022-10-31	22.59	22.97	22.04	22.64	17518
2022-11-01	22.64	22.64	20.93	22.29	36043
2022-11-02	22.29	22.56	21.46	21.46	8895
2022-11-03	21.07	21.38	20.82	20.82	7433
2022-11-04	21.48	21.48	19.78	20.77	27962
2022-11-07	19.98	20.14	19.57	20.02	15813
2022-11-08	20.30	20.94	20.04	20.65	53104
2022-11-09	20.55	20.71	19.29	19.29	24352
2022-11-10	20.35	21.57	20.35	21.31	68102
2022-11-11	21.48	23.11	21.48	22.89	105353
2022-11-14	22.56	22.73	22.20	22.24	10354
2022-11-15	22.53	22.53	20.88	20.99	18668
2022-11-16	20.67	20.74	20.20	20.72	12054
2022-11-17	20.15	20.54	20.09	20.29	14700
2022-11-18	20.60	20.60	19.75	20.06	7079
2022-11-21	19.95	20.12	19.59	20.02	8193
2022-11-22	20.12	20.55	19.93	20.53	9128
2022-11-23	20.24	20.29	20.04	20.23	7900
2022-11-25	20.05	20.20	19.63	19.66	6051
2022-11-28	19.14	19.52	18.47	18.42	15000
2022-11-29	18.62	18.66	18.29	18.66	6029
2022-11-30	18.47	19.22	18.47	18.96	111038
2022-12-01	18.90	19.32	18.65	18.78	23792
2022-12-02	18.83	18.90	18.40	18.72	16618
2022-12-05	18.47	18.47	18.00	18.43	39334
2022-12-06	18.18	18.18	17.66	17.66	12464
2022-12-07	17.63	17.63	17.13	17.44	10673
2022-12-08	17.34	18.18	17.04	18.18	17435
2022-12-09	17.86	17.95	17.58	17.70	23733
2022-12-12	17.70	18.31	17.32	18.17	30426
2022-12-13	18.72	18.72	17.97	18.39	27990
2022-12-14	18.19	18.22	17.74	18.09	52128
2022-12-15	17.74	17.79	17.35	17.49	59308
2022-12-16	17.17	17.17	16.36	17.01	82443
2022-12-19	17.00	17.08	16.55	16.93	96968
2022-12-20	16.52	16.75	16.00	16.18	87263
2022-12-21	16.22	16.24	15.63	15.86	97593
2022-12-22	15.59	16.27	15.29	16.19	123718
2022-12-23	16.09	16.93	16.09	16.92	57117
2022-12-27	17.00	17.11	16.59	16.70	30928
2022-12-28	16.46	17.19	16.18	16.32	62104
2022-12-29	16.41	16.94	16.37	16.88	12712
2022-12-30	16.78	17.00	16.70	16.96	10624
2023-01-03	16.90	17.06	16.67	16.80	16481
2023-01-04	16.99	18.05	16.92	18.05	19911
2023-01-05	17.74	17.90	17.60	17.82	10822
2023-01-06	17.92	17.99	17.65	17.76	8850
2023-01-09	18.03	18.64	17.82	17.90	13585
2023-01-10	17.75	18.28	17.73	18.22	17487
2023-01-11	17.89	18.60	17.89	18.39	8911
2023-01-12	18.49	18.65	18.30	18.34	3904
2023-01-13	17.88	18.39	17.88	18.26	2128
2023-01-17	18.29	19.02	18.05	19.00	14453
2023-01-18	19.16	19.22	18.40	18.86	8717
2023-01-19	18.89	18.89	18.05	18.60	33968
2023-01-20	18.57	19.10	18.57	18.88	2874
2023-01-23	18.85	19.70	18.85	19.68	10298
2023-01-24	19.38	20.63	19.30	20.33	20212
2023-01-25	20.04	20.17	19.64	20.01	11058
2023-01-26	20.33	20.73	20.22	20.59	6575
2023-01-27	20.70	20.91	19.95	20.73	44005
2023-01-30	20.64	21.50	20.60	20.60	8861
2023-01-31	20.48	21.39	20.48	20.76	10457
2023-02-01	20.77	21.90	20.60	21.32	23591
2023-02-02	21.16	22.16	21.16	21.98	10738
2023-02-03	22.34	22.34	21.47	21.76	11065
2023-02-06	21.46	21.46	20.31	20.43	12446
2023-02-07	20.00	20.50	19.56	20.43	18485
2023-02-08	20.25	20.25	19.73	20.15	8652
2023-02-09	20.42	20.42	19.34	19.46	10648
2023-02-10	19.49	19.83	19.21	19.60	10118
2023-02-13	19.64	19.64	19.11	19.11	5324
2023-02-14	18.92	19.33	18.78	18.78	24076
2023-02-15	18.47	19.42	18.47	19.14	35061
2023-02-16	18.90	19.43	18.61	19.31	56291
2023-02-17	19.50	19.50	18.98	19.11	24703
2023-02-21	19.00	19.24	18.16	18.26	17632
2023-02-22	18.39	18.39	17.89	18.29	19317
2023-02-23	18.30	18.30	17.84	17.84	16834
2023-02-24	17.71	17.71	17.25	17.39	11025
2023-02-27	17.42	17.77	17.35	17.51	15981
2023-02-28	17.48	18.11	17.21	18.01	19835
2023-03-01	18.07	18.37	17.96	18.15	20114
2023-03-02	17.86	18.22	17.82	18.11	16371
2023-03-03	18.19	18.75	18.11	18.63	14032
2023-03-06	18.78	18.93	18.02	18.22	15893
2023-03-07	18.10	18.18	17.49	17.88	13896
2023-03-08	17.96	17.96	17.36	17.46	12997
2023-03-09	17.71	17.99	17.68	17.79	14797
2023-03-10	17.74	17.90	17.30	17.50	37970
2023-03-13	17.34	17.39	17.03	17.07	31160
2023-03-14	17.49	17.72	17.00	17.23	33696
2023-03-15	16.66	16.99	16.33	16.80	31293
2023-03-16	16.63	16.73	16.16	16.36	49129
2023-03-17	16.35	16.58	16.24	16.54	14162
2023-03-20	16.58	16.82	16.31	16.48	15437
2023-03-21	16.71	16.71	16.46	16.46	10122
2023-03-22	16.57	17.04	16.51	16.71	27878
2023-03-23	16.87	17.10	16.30	16.48	25597
2023-03-24	16.46	16.56	16.25	16.55	10080
2023-03-27	16.73	17.50	16.58	16.84	36352
2023-03-28	16.87	17.14	16.67	16.90	11324
2023-03-29	17.27	17.64	16.82	17.32	17127
2023-03-30	17.42	18.16	17.42	18.05	10109
2023-03-31	18.18	18.75	18.18	18.62	15572
2023-04-03	18.60	18.80	18.14	18.14	12444
2023-04-04	18.26	18.39	18.10	18.14	7489
2023-04-05	18.21	18.21	17.23	17.37	11308
2023-04-06	17.43	17.62	17.12	17.62	4808
2023-04-10	17.39	18.45	17.38	18.45	7446
2023-04-11	18.10	18.81	18.10	18.66	2993
2023-04-12	18.70	19.00	18.13	18.13	6829
2023-04-13	18.35	18.85	18.35	18.51	4805
2023-04-14	18.54	18.60	17.58	17.69	12053
2023-04-17	17.86	18.38	17.85	18.17	8623
2023-04-18	18.28	18.60	18.28	18.56	7921
2023-04-19	18.37	18.76	18.37	18.76	4946
2023-04-20	18.65	18.65	18.65	18.65	823
2023-04-21	18.42	18.42	18.09	18.36	5351
2023-04-24	18.41	18.64	18.35	18.64	5684
2023-04-25	18.50	18.50	17.39	17.43	9184
2023-04-26	17.56	17.56	16.55	16.55	18277
2023-04-27	16.77	17.20	16.58	16.59	19750
2023-04-28	16.57	17.00	16.57	16.75	13199
2023-05-01	16.92	17.50	16.92	17.40	8685
2023-05-02	17.27	17.27	16.67	16.67	6385
2023-05-03	16.85	17.09	16.70	16.70	11434
2023-05-04	16.76	16.81	16.23	16.29	17569
2023-05-05	16.70	17.21	16.59	17.13	16228
2023-05-08	17.32	17.61	17.19	17.23	9688
2023-05-09	17.18	17.52	16.93	17.12	6302
2023-05-10	17.21	17.25	16.80	16.90	7168
2023-05-11	16.93	17.02	16.45	16.79	7242
2023-05-12	16.90	17.50	16.90	17.42	18561
2023-05-15	17.65	18.67	17.65	18.48	11885
2023-05-16	18.56	18.68	17.95	18.21	24765
2023-05-17	18.44	19.90	18.44	19.89	6517
2023-05-18	19.78	20.00	19.50	19.50	11234
2023-05-19	19.69	20.15	18.89	20.00	3141
2023-05-22	19.75	19.90	19.21	19.89	11276
2023-05-23	19.40	20.47	18.86	19.28	30852
2023-05-24	19.10	19.11	18.86	19.11	3626
2023-05-25	19.01	19.01	18.56	18.69	9655
2023-05-26	18.65	18.84	18.35	18.62	14906
2023-05-30	18.80	18.80	18.39	18.66	3468
2023-05-31	18.44	19.07	18.26	18.68	7907
2023-06-01	18.40	18.95	17.67	18.64	26725
2023-06-02	18.95	19.44	18.86	19.35	3523
2023-06-05	19.29	19.25	18.85	19.35	4609
2023-06-06	19.44	19.59	19.19	19.50	7701
2023-06-07	19.31	19.45	19.21	19.38	3199
2023-06-08	19.34	19.54	19.24	19.54	6811
2023-06-09	19.47	19.66	19.47	19.66	820
2023-06-12	19.48	19.60	19.38	19.50	3831
2023-06-13	19.38	19.71	19.37	19.71	4243
2023-06-14	19.53	19.87	19.42	19.68	13966
2023-06-15	19.44	19.97	19.44	19.97	6028
2023-06-16	19.97	20.15	19.73	20.14	12724
2023-06-20	18.63	19.19	18.63	18.73	10111
2023-06-21	18.89	18.89	18.21	18.55	22770
2023-06-22	18.26	18.48	17.74	17.85	9048
2023-06-23	17.61	17.62	17.10	17.37	24467
2023-06-26	17.59	17.72	17.48	17.48	6932
2023-06-27	17.44	17.82	17.42	17.44	16007
2023-06-28	17.56	17.61	17.16	17.29	19853
2023-06-29	17.36	17.52	17.20	17.29	7662
2023-06-30	17.35	17.47	17.23	17.23	12836
2023-07-03	17.30	17.56	17.30	17.50	5367
2023-07-05	17.43	17.58	17.18	17.55	16733
2023-07-06	17.36	17.52	17.19	17.44	6278
2023-07-07	17.39	18.00	17.39	17.92	6985
2023-07-10	17.96	17.96	17.78	17.84	2254
2023-07-11	17.88	17.94	17.53	17.93	4859
2023-07-12	18.06	18.36	17.94	18.17	2981
2023-07-13	18.15	18.66	18.15	18.60	7423
2023-07-14	18.45	18.65	18.39	18.53	7722
2023-07-17	18.50	18.61	18.22	18.22	1792
2023-07-18	18.76	19.05	18.63	18.72	5853
2023-07-19	18.86	19.06	18.82	18.96	4416
2023-07-20	19.09	19.21	18.70	18.76	5816
2023-07-21	18.81	18.83	18.50	18.50	939
2023-07-24	18.85	18.95	18.56	18.65	3884
2023-07-25	18.63	18.72	17.94	17.99	3074
2023-07-26	18.15	18.15	17.35	17.71	6531
2023-07-27	17.64	17.78	17.27	17.27	5299
2023-07-28	17.49	17.60	17.20	17.40	6431
2023-07-31	17.38	17.39	17.05	17.10	6043
2023-08-01	17.27	17.66	17.27	17.65	7497
2023-08-02	17.68	17.68	17.38	17.49	10750
2023-08-03	17.61	17.95	17.61	17.72	3161
2023-08-04	17.07	18.00	15.42	17.70	10128
2023-08-07	17.70	17.99	17.39	17.39	4322
2023-08-08	17.16	17.81	17.16	17.62	11033
2023-08-09	17.67	17.67	17.41	17.42	15782
2023-08-10	17.73	17.85	17.33	17.38	13074
2023-08-11	17.50	17.79	17.46	17.46	2428
2023-08-14	17.46	17.46	16.97	16.97	12412
2023-08-15	17.08	17.08	16.47	16.47	6046
2023-08-16	16.55	16.55	16.39	16.39	2132
2023-08-17	16.24	16.40	15.89	15.93	10190
2023-08-18	15.92	16.03	15.69	15.87	8359
2023-08-21	15.98	15.98	15.25	15.25	14374
2023-08-22	15.40	15.42	14.89	15.09	14284
2023-08-23	15.15	15.27	15.07	15.07	22565
2023-08-24	15.12	15.12	15.02	15.02	11448
2023-08-25	15.03	15.48	14.92	15.08	18225
2023-08-28	15.22	15.93	15.14	15.67	11778
2023-08-29	15.75	15.88	15.53	15.68	5317
2023-08-30	15.58	15.81	15.24	15.38	7007
2023-08-31	15.14	15.14	14.92	15.02	9906
2023-09-01	15.07	15.35	15.07	15.17	5252
2023-09-05	15.11	15.25	14.96	15.25	15160
2023-09-06	15.09	15.99	15.09	15.84	23766
2023-09-07	15.75	15.75	15.29	15.49	7712
2023-09-08	15.56	15.74	15.46	15.63	12972
2023-09-11	15.51	15.78	15.44	15.55	3976
2023-09-12	15.60	15.60	15.39	15.53	6037
2023-09-13	15.56	15.89	15.56	15.67	6673
2023-09-14	15.90	16.15	15.85	16.13	3816
2023-09-15	16.20	17.10	16.20	16.97	6800
2023-09-18	16.95	16.95	16.61	16.71	2272
2023-09-19	16.74	16.74	16.35	16.45	4780
2023-09-20	16.50	16.82	16.44	16.53	8969
2023-09-21	16.67	16.67	15.76	15.85	6385
2023-09-22	16.00	16.00	15.72	15.84	9553
2023-09-25	15.59	15.71	15.51	15.56	6262
2023-09-26	15.53	15.64	15.11	15.13	16289
2023-09-27	15.47	15.78	15.13	15.21	6982
2023-09-28	15.30	15.64	14.90	15.36	24887
2023-09-29	15.52	15.52	15.11	15.20	10086
2023-10-02	15.24	15.24	14.47	14.77	9828
2023-10-03	14.72	14.72	14.24	14.26	15188
2023-10-04	14.42	14.87	14.37	14.56	6634
2023-10-05	14.50	15.00	14.50	14.83	6659
2023-10-06	14.73	15.14	14.73	15.05	5150
2023-10-09	15.46	15.46	15.06	15.44	2093
2023-10-10	15.31	15.89	15.31	15.78	1682
2023-10-11	15.55	15.55	15.10	15.31	3070
2023-10-12	15.00	15.44	14.81	15.00	11776
2023-10-13	14.97	14.97	14.16	14.16	4107
2023-10-16	14.40	14.84	14.40	14.77	7439
2023-10-17	14.57	15.06	14.57	14.67	28218
2023-10-18	14.88	14.96	14.80	14.84	4751
2023-10-19	14.71	15.12	14.71	14.90	6283
2023-10-20	14.95	14.95	14.26	14.39	18502
2023-10-23	14.28	14.76	14.19	14.19	10024
2023-10-24	14.28	14.42	13.60	14.31	12506
2023-10-25	13.90	13.91	13.44	13.44	17333
2023-10-26	13.64	13.64	12.89	12.89	13240
2023-10-27	13.05	13.05	12.45	12.53	18075
2023-10-30	12.63	13.45	12.63	13.09	32043
2023-10-31	12.96	13.05	12.22	12.38	23197
2023-11-01	12.51	13.22	12.51	13.14	26715
2023-11-02	13.00	13.86	13.00	13.53	28694
2023-11-03	14.04	15.85	14.04	15.23	27921
2023-11-06	14.83	15.33	14.54	14.54	9667
2023-11-07	14.60	14.65	14.31	14.57	4270
2023-11-08	14.54	15.21	14.21	15.00	8969
2023-11-09	14.75	15.43	14.61	14.61	14664
2023-11-10	14.59	14.70	14.43	14.60	18764
2023-11-13	14.68	14.78	14.44	14.44	17580
2023-11-14	14.71	16.31	14.71	16.15	21023
2023-11-15	16.25	16.48	15.68	15.87	8552
2023-11-16	16.12	16.13	15.51	15.63	12324
2023-11-17	15.56	15.56	15.24	15.43	6672
2023-11-20	15.53	15.55	15.08	15.39	6735
2023-11-21	15.52	15.52	15.00	15.23	11584
2023-11-22	15.13	15.58	15.10	15.47	2951
2023-11-24	15.39	15.77	15.39	15.77	349
2023-11-27	15.55	15.61	15.36	15.43	3584
2023-11-28	15.35	15.74	15.34	15.65	4162
2023-11-29	15.59	16.21	15.59	15.80	18404
2023-11-30	15.79	16.60	15.79	16.60	45295
2023-12-01	16.77	17.33	16.59	17.33	24203
2023-12-04	17.08	17.19	16.80	16.88	5309
2023-12-05	16.70	17.08	16.70	16.85	3658
2023-12-06	16.80	17.12	16.80	17.03	3036
2023-12-07	16.91	17.20	16.70	16.90	18662
2023-12-08	16.78	17.10	16.77	16.77	4274
2023-12-11	17.20	17.20	16.65	16.94	5448
2023-12-12	16.74	17.06	16.68	17.00	9640
2023-12-13	16.68	17.95	16.68	17.95	5589
2023-12-14	18.02	19.59	18.02	19.50	32944
2023-12-15	19.31	19.58	18.91	19.55	14687
2023-12-18	19.84	19.84	19.10	19.39	7803
2023-12-19	19.60	19.84	19.40	19.63	9150
2023-12-20	19.71	19.80	19.37	19.45	1626
2023-12-21	19.97	19.99	19.52	19.99	14206
2023-12-22	20.20	20.50	20.13	20.44	10697
2023-12-26	21.03	21.05	20.45	20.91	4414
2023-12-27	21.11	22.72	20.41	20.41	8077
2023-12-28	20.47	20.73	20.45	20.45	3474
2023-12-29	20.34	20.58	19.93	20.58	28652
2024-01-02	20.60	20.60	19.83	20.17	18786
2024-01-03	20.08	20.30	19.62	19.68	5817
2024-01-04	19.52	20.10	19.36	19.41	3576
2024-01-05	19.19	20.05	19.19	19.96	25830
2024-01-08	20.36	20.36	19.70	20.01	45563
2024-01-09	20.10	20.23	19.75	19.92	28395
2024-01-10	19.93	20.06	19.53	19.66	44598
2024-01-11	19.50	19.84	19.21	19.50	18602
2024-01-12	19.45	19.90	19.43	19.51	8009
2024-01-16	19.26	19.66	19.26	19.66	1916
2024-01-17	19.37	19.99	19.15	19.44	18384
2024-01-18	19.79	20.16	19.79	20.13	4595
2024-01-19	19.95	20.32	19.95	20.15	1653
2024-01-22	20.27	21.05	20.27	21.00	8729
2024-01-23	21.20	21.20	20.70	21.06	12573
2024-01-24	21.07	21.33	20.70	21.15	18764
2024-01-25	20.88	21.32	20.88	21.32	5531
2024-01-26	21.00	21.62	21.00	21.56	20542
2024-01-29	21.64	21.85	21.62	21.75	3695
2024-01-30	21.59	21.96	21.51	21.68	3434
2024-01-31	21.86	22.10	21.63	21.63	6822
2024-02-01	21.42	22.53	21.42	22.40	11625
2024-02-02	22.32	23.06	21.76	23.06	30582
2024-02-05	23.45	23.45	22.21	22.47	48349
2024-02-06	22.73	23.02	22.62	22.97	14862
2024-02-07	23.14	23.18	22.84	23.04	20439
2024-02-08	22.96	23.12	22.78	22.84	6497
2024-02-09	22.81	23.19	22.57	23.19	7760
2024-02-12	23.29	23.75	23.10	23.50	10406
2024-02-13	22.66	23.06	22.01	22.84	20271
2024-02-14	23.21	23.21	22.58	22.89	9186
2024-02-15	22.43	23.28	22.42	22.91	14408
2024-02-16	22.91	23.33	22.91	23.10	12114
2024-02-20	22.32	23.26	22.32	22.52	48462
2024-02-21	22.40	22.56	21.86	22.16	15550
2024-02-22	22.09	22.42	22.00	22.21	15721
2024-02-23	22.07	22.21	21.86	21.90	10620
2024-02-26	22.00	22.01	21.56	21.56	4589
2024-02-27	21.53	21.82	21.53	21.65	3145
2024-02-28	21.65	21.78	21.48	21.66	11439
2024-02-29	21.58	21.61	21.17	21.37	12819
2024-03-01	21.29	21.76	21.29	21.59	5188
2024-03-04	21.68	21.76	21.25	21.34	13630
2024-03-05	21.40	21.54	21.17	21.39	38126
2024-03-06	21.39	21.40	20.91	21.20	14894
2024-03-07	21.43	21.67	21.32	21.51	43725
2024-03-08	21.34	21.44	20.97	20.97	15675
2024-03-11	20.94	21.08	20.87	20.92	4231
2024-03-12	20.83	21.06	20.75	20.99	15938
2024-03-13	20.92	21.10	20.73	21.10	16752
2024-03-14	20.92	21.16	20.84	21.08	30372
2024-03-15	21.05	21.14	20.61	20.66	12317
2024-03-18	20.85	21.06	20.72	20.90	22098
2024-03-19	21.00	21.66	20.88	21.58	24060
2024-03-20	21.40	22.13	21.17	22.13	24539
2024-03-21	22.12	22.50	22.12	22.50	7412
2024-03-22	22.56	22.56	22.16	22.23	33742
2024-03-25	22.38	22.38	21.62	21.69	8396
2024-03-26	21.93	22.01	21.50	21.62	14172
2024-03-27	21.79	22.30	21.48	22.15	49596
2024-03-28	22.10	22.38	21.85	22.10	28968
2024-04-01	22.00	22.22	21.51	21.64	10019
2024-04-02	21.62	21.65	21.02	21.65	7495
2024-04-03	21.65	22.13	21.37	21.55	25260
2024-04-04	21.49	21.49	20.65	20.68	10578
2024-04-05	20.55	20.63	20.33	20.57	6786
2024-04-08	20.53	20.53	20.35	20.45	1915
2024-04-09	20.40	20.73	20.40	20.55	2948
2024-04-10	20.28	20.28	19.46	19.50	8838
2024-04-11	19.47	20.08	19.15	19.71	14022
2024-04-12	19.56	19.77	19.05	19.60	8111
2024-04-15	19.44	20.18	19.31	19.60	6575
2024-04-16	19.72	19.85	19.05	19.25	24978
2024-04-17	19.54	19.75	19.11	19.22	8121
2024-04-18	19.14	19.99	19.14	19.34	16745
2024-04-19	19.61	19.61	19.42	19.44	3061
2024-04-22	19.60	19.79	19.50	19.66	4906
2024-04-23	19.86	19.99	19.55	19.75	9188
2024-04-24	19.77	19.86	19.49	19.58	3489
2024-04-25	19.70	19.70	18.71	19.00	6167
2024-04-26	19.16	19.56	19.15	19.15	10089
2024-04-29	19.03	19.07	18.71	18.95	4259
2024-04-30	18.84	19.03	18.71	18.79	16651
2024-05-01	18.80	18.91	18.57	18.71	10069
2024-05-02	18.95	19.12	18.75	18.93	18918
2024-05-03	19.20	19.20	18.51	18.89	22237
2024-05-06	18.48	19.36	18.48	19.00	20577
2024-05-07	19.01	19.07	18.88	18.88	3502
2024-05-08	18.88	19.25	18.88	19.12	6627
2024-05-09	19.12	19.69	19.12	19.64	2019
2024-05-10	19.50	19.75	19.26	19.62	4269
2024-05-13	19.82	19.82	19.44	19.50	1960
2024-05-14	19.51	19.62	19.33	19.41	2712
2024-05-15	19.60	19.81	19.37	19.78	3115
2024-05-16	19.85	19.85	19.08	19.81	5915
2024-05-17	19.78	20.02	19.40	19.72	8591
2024-05-20	19.86	20.00	18.56	20.00	2304
2024-05-21	19.99	19.99	19.42	19.51	27790
2024-05-22	19.61	19.61	18.70	18.88	7317
2024-05-23	19.03	19.03	18.54	18.66	5403
2024-05-24	18.72	19.00	18.72	18.89	3085
2024-05-28	18.74	19.00	18.26	18.35	4770
2024-05-29	18.25	18.25	18.07	18.10	3348
2024-05-30	18.19	18.26	18.01	18.06	3694
2024-05-31	18.14	18.16	17.80	18.08	6527
2024-06-03	18.27	18.28	18.04	18.28	3800
2024-06-04	18.10	18.33	18.01	18.33	10281
2024-06-05	18.48	18.76	18.28	18.63	10868
2024-06-06	18.50	18.68	18.49	18.59	11747
2024-06-07	18.48	18.82	18.42	18.62	4266
2024-06-10	18.62	19.05	18.24	18.74	20466
2024-06-11	18.45	18.62	18.30	18.56	3175
2024-06-12	18.74	19.50	18.74	19.11	15109
2024-06-13	19.28	19.44	18.93	19.01	12928
2024-06-14	18.79	19.37	18.78	19.29	17664
2024-06-17	19.29	19.72	19.15	19.44	4324
2024-06-18	19.63	19.68	19.48	19.68	9538
2024-06-20	19.53	19.54	18.25	18.34	25910
2024-06-21	18.02	18.28	17.35	17.49	58095
2024-06-24	17.41	17.86	17.34	17.35	17190
2024-06-25	17.25	17.25	16.85	16.96	13922
2024-06-26	17.02	18.24	17.02	18.12	18071
2024-06-27	18.23	18.51	18.08	18.34	11891
2024-06-28	18.88	19.00	18.78	18.85	13584
2024-07-01	19.00	19.00	18.66	18.78	1988
2024-07-02	18.66	18.98	18.65	18.76	14252
2024-07-03	18.95	19.00	18.70	18.80	15708
2024-07-05	18.00	18.86	17.87	18.22	27925
2024-07-08	18.22	19.04	17.88	18.80	32532
2024-07-09	18.75	19.14	18.75	19.05	8287
2024-07-10	19.17	20.05	19.12	19.44	23608
2024-07-11	19.70	19.99	19.64	19.89	16380
2024-07-12	19.96	20.69	19.96	20.05	24904
2024-07-15	20.20	20.40	19.70	20.10	12079
2024-07-16	20.10	20.99	19.92	20.66	27303
2024-07-17	20.70	20.99	19.93	20.44	21271
2024-07-18	20.20	20.22	19.86	19.88	7600
2024-07-19	19.84	19.99	19.83	19.86	15715
2024-07-22	19.74	20.09	19.74	19.98	8088
2024-07-23	19.98	20.40	19.91	20.40	3473
2024-07-24	20.20	20.34	19.66	19.66	8401
2024-07-25	20.53	20.53	19.69	20.29	10386
2024-07-26	20.61	20.66	20.36	20.40	4102
2024-07-29	20.61	20.61	20.18	20.20	9963
2024-07-30	20.20	20.25	19.73	20.11	9472
2024-07-31	20.22	20.62	20.22	20.38	9096
2024-08-01	20.70	20.87	20.14	20.75	11391
2024-08-02	19.75	20.50	19.75	20.10	54262
2024-08-05	18.53	19.61	18.53	19.25	14122
2024-08-06	19.14	19.66	19.00	19.24	15968
2024-08-07	19.60	19.60	18.45	18.78	13945
2024-08-08	18.97	19.43	18.82	19.33	23056
2024-08-09	19.57	19.57	19.13	19.46	7058
2024-08-12	19.40	19.80	19.14	19.80	35814
2024-08-13	19.92	20.20	19.58	20.05	18270
2024-08-14	20.01	20.03	19.80	19.91	7181
2024-08-15	20.31	20.49	19.92	20.15	8623
2024-08-16	20.27	20.27	19.51	19.66	28068
2024-08-19	19.75	20.23	19.75	20.04	12277
2024-08-20	20.02	20.32	19.83	20.21	15081
2024-08-21	20.37	20.43	20.15	20.34	15466
2024-08-22	20.33	20.33	20.00	20.05	9269
2024-08-23	20.07	21.29	20.06	21.17	23973
2024-08-26	21.40	21.65	21.23	21.30	7079
2024-08-27	21.04	21.15	20.83	20.88	6254
2024-08-28	21.99	21.99	20.52	20.62	4294
2024-08-29	21.03	21.03	20.50	20.44	4841
2024-08-30	20.50	21.10	20.23	20.40	19030
2024-09-03	20.15	20.77	19.70	19.98	47393
2024-09-04	20.08	20.30	19.78	20.02	31622
2024-09-05	19.79	20.12	19.55	19.55	13514
2024-09-06	20.02	20.02	18.86	19.22	20045
2024-09-09	19.30	19.71	19.18	19.64	18732
2024-09-10	19.85	20.11	19.38	20.08	8401
2024-09-11	19.82	20.39	19.82	20.10	38604
2024-09-12	20.31	20.84	20.31	20.56	6886
2024-09-13	20.67	21.30	20.64	21.10	12256
2024-09-16	21.33	21.33	21.04	21.18	12850
2024-09-17	21.00	21.82	21.00	21.82	13519
2024-09-18	21.64	22.13	21.55	21.89	10100
2024-09-19	22.25	22.30	21.79	22.20	20213
2024-09-20	22.10	22.74	22.10	22.40	5249
2024-09-23	22.66	22.66	22.30	22.36	6334
2024-09-24	22.15	23.60	22.15	23.60	14716
2024-09-25	23.67	23.67	23.04	23.12	3435
2024-09-26	23.20	23.64	23.02	23.47	7729
2024-09-27	23.62	23.93	23.40	23.93	13412
2024-09-30	24.00	24.19	23.12	23.30	13236
2024-10-01	23.31	23.74	23.31	23.48	5815
2024-10-02	23.66	23.86	23.15	23.71	5973
2024-10-03	23.70	23.83	23.15	23.79	7687
2024-10-04	24.20	24.20	23.75	23.75	10003
2024-10-07	23.74	23.90	23.06	23.33	9261
2024-10-08	23.00	23.79	22.98	23.38	10693
2024-10-09	23.22	23.22	22.49	22.79	4224
2024-10-10	22.59	22.80	22.42	22.60	17591
2024-10-11	22.90	23.31	22.72	23.31	11552
2024-10-14	23.35	23.75	23.35	23.75	2305
2024-10-15	23.56	24.60	23.32	24.22	16780
2024-10-16	24.23	24.87	24.23	24.35	16017
2024-10-17	24.65	24.96	23.82	23.98	20627
2024-10-18	24.08	24.18	23.72	23.72	15425
2024-10-21	23.86	24.02	23.35	23.35	10193
2024-10-22	23.00	23.10	22.45	23.10	13541
2024-10-23	23.52	23.52	22.55	22.55	13938
2024-10-24	22.86	22.89	22.04	22.20	9026
2024-10-25	22.17	22.29	21.65	21.68	19744
2024-10-28	21.75	21.92	21.12	21.52	19964
2024-10-29	21.57	21.72	21.22	21.67	11581
2024-10-30	21.68	22.64	21.67	22.00	10958
2024-10-31	22.07	22.70	21.69	22.26	8533
2024-11-01	22.79	22.86	22.20	22.43	4149
2024-11-04	22.35	22.97	22.35	22.65	8092
2024-11-05	22.75	23.58	22.71	23.55	11958
2024-11-06	23.74	24.66	23.74	24.19	14059
2024-11-07	24.26	24.52	23.44	24.52	7606
2024-11-08	24.50	25.64	24.09	25.02	25191
2024-11-11	25.08	25.35	24.02	25.03	33598
2024-11-12	25.25	25.34	24.27	24.45	22006
2024-11-13	24.80	25.02	24.32	24.45	5263
2024-11-14	24.82	25.29	24.42	25.23	7171
2024-11-15	25.50	25.50	24.55	25.15	18766
2024-11-18	25.40	25.41	24.15	24.41	19820
2024-11-19	24.41	24.54	23.94	24.16	40147
2024-11-20	23.94	24.20	23.54	23.56	10266
2024-11-21	23.74	24.69	23.31	24.69	9809
2024-11-22	24.90	25.22	24.74	25.04	13071
2024-11-25	25.33	26.07	24.86	25.16	35920
2024-11-26	25.20	25.89	25.20	25.56	23310
2024-11-27	25.85	26.49	25.56	26.02	21624
2024-11-29	26.29	26.75	26.13	26.44	21760
2024-12-02	26.30	26.30	25.68	26.05	13586
2024-12-03	26.28	26.28	25.55	25.77	8819
2024-12-04	26.00	26.32	25.43	25.43	8661
2024-12-05	25.71	25.90	25.56	25.68	6789
2024-12-06	25.87	25.90	24.50	24.75	57201
2024-12-09	24.98	25.03	24.58	24.80	32365
2024-12-10	24.50	24.84	24.19	24.80	9887
2024-12-11	24.63	25.40	24.63	24.84	21210
2024-12-12	24.98	25.24	24.12	24.29	23607
2024-12-13	23.96	24.51	23.68	23.68	30585
2024-12-16	24.11	24.20	23.31	23.50	13210
2024-12-17	23.40	23.52	22.73	22.85	29971
2024-12-18	22.91	23.65	22.73	22.80	16473
2024-12-19	23.11	23.11	22.32	22.38	17964
2024-12-20	22.31	23.08	22.19	22.65	13093
2024-12-23	22.88	22.94	22.24	22.49	17769
2024-12-24	22.35	22.87	22.33	22.49	14187
2024-12-26	22.98	23.05	22.66	22.77	2155
2024-12-27	21.53	22.64	21.53	22.45	14684
2024-12-30	22.20	22.58	21.78	22.07	11980
2024-12-31	22.65	23.61	21.72	23.42	16272
2025-01-02	23.50	23.97	23.50	23.69	13912
2025-01-03	23.88	24.50	23.67	24.23	14546
2025-01-06	24.29	24.46	22.58	22.58	23856
2025-01-07	22.70	22.70	21.87	22.35	14317
2025-01-08	22.26	22.58	22.26	22.54	4385
2025-01-10	21.74	22.46	21.74	22.12	24275
2025-01-13	21.77	22.14	21.77	21.97	12369
2025-01-14	21.55	22.28	21.55	21.95	40409
2025-01-15	22.47	22.67	22.06	22.25	17411
2025-01-16	22.30	22.30	21.64	21.78	16569
2025-01-17	21.92	22.04	21.44	21.55	10299
2025-01-21	21.56	21.90	21.41	21.58	12369
2025-01-22	22.00	22.08	21.39	21.63	34023
2025-01-23	21.29	21.80	21.07	21.57	21434
2025-01-24	21.38	21.72	21.25	21.56	22179
2025-01-27	21.70	22.37	21.46	22.07	13904
2025-01-28	22.16	22.22	21.52	21.95	19519
2025-01-29	21.80	22.04	21.45	21.55	25728
2025-01-30	21.65	22.00	21.45	21.73	34694
2025-01-31	22.39	22.39	21.69	21.94	9742
2025-02-03	21.68	21.68	20.34	21.53	37724
2025-02-04	21.88	21.96	21.39	21.82	13594
2025-02-05	22.04	22.59	22.01	22.36	6707
2025-02-06	22.37	22.66	22.11	22.38	11708
2025-02-07	22.30	22.71	22.30	22.69	10915
2025-02-10	22.80	23.34	22.53	23.06	16743
2025-02-11	23.53	24.39	23.53	24.03	17678
2025-02-12	23.82	24.36	23.59	23.75	17708
2025-02-13	23.91	24.86	23.68	24.52	9262
2025-02-14	24.85	25.60	24.85	24.95	23283
2025-02-18	25.03	25.47	24.68	25.36	11750
2025-02-19	25.19	25.43	24.95	25.20	17368
2025-02-20	25.21	25.46	24.89	25.37	16032
2025-02-21	25.15	25.35	24.45	24.59	12145
2025-02-24	24.57	25.55	24.30	24.94	15498
2025-02-25	25.09	25.83	25.09	25.24	8696
2025-02-26	25.14	25.46	24.77	24.96	20605
2025-02-27	25.16	25.17	24.54	24.60	11775
2025-02-28	24.47	25.19	24.47	25.03	18514
2025-03-03	24.95	25.26	23.70	23.87	14040
2025-03-04	23.56	24.29	23.35	23.96	45101
2025-03-05	24.52	24.89	24.27	24.81	7266
2025-03-06	24.10	24.82	23.49	23.62	16985
2025-03-07	23.45	23.81	22.92	23.19	22667
2025-03-10	23.09	23.15	21.77	22.43	21066
2025-03-11	22.34	23.01	21.62	22.39	23888
2025-03-12	22.22	22.51	21.84	22.25	10995
2025-03-13	22.05	22.28	21.76	21.76	6978
2025-03-14	22.02	22.65	22.02	22.40	10932
2025-03-17	22.56	22.84	22.51	22.60	10078
2025-03-18	22.78	23.57	22.78	23.24	21694
2025-03-19	23.07	24.16	23.07	23.78	17259
2025-03-20	23.80	23.99	23.45	23.56	38657
2025-03-21	23.57	23.57	22.90	23.03	12755
2025-03-24	23.39	24.45	23.39	24.24	13580
2025-03-25	24.39	24.78	24.20	24.44	8943
2025-03-26	24.58	24.62	24.31	24.32	7588
2025-03-27	24.45	24.45	23.83	24.24	5004
2025-03-28	24.00	24.33	23.71	23.82	6752
2025-03-31	23.90	23.90	23.45	23.46	6084
2025-04-01	23.01	24.21	22.70	24.01	27860
2025-04-02	23.87	24.45	23.72	24.26	6266
2025-04-03	24.02	24.14	22.57	22.96	11604
2025-04-04	22.17	22.18	20.20	20.29	11873
2025-04-07	19.56	21.58	18.92	19.99	20886
2025-04-08	20.19	21.26	18.63	18.99	20126
2025-04-09	18.71	21.41	18.71	21.03	84023
2025-04-10	20.86	21.08	20.11	20.58	16454
2025-04-11	20.27	20.82	20.18	20.20	9573
2025-04-14	20.33	20.84	20.33	20.53	9252
2025-04-15	20.38	21.25	20.38	20.97	29842
2025-04-16	20.87	21.05	19.94	20.13	8491
2025-04-17	20.16	20.92	20.16	20.39	6224
2025-04-21	20.12	20.45	19.91	19.93	5144
2025-04-22	20.25	21.02	20.16	21.02	11395
2025-04-23	21.14	22.00	20.88	21.00	5777
2025-04-24	21.11	21.86	20.62	21.86	8634
2025-04-25	21.57	21.79	21.37	21.69	4101
2025-04-28	21.55	21.65	21.33	21.48	12620
2025-04-29	21.88	22.52	21.53	22.23	6441
2025-04-30	21.66	22.37	21.28	22.11	16365
2025-05-01	22.09	22.50	21.62	21.89	24300
2025-05-02	21.85	22.73	21.61	22.23	13310
2025-05-05	22.21	22.76	21.68	21.68	14035
2025-05-06	21.61	21.79	21.25	21.25	9263
2025-05-07	21.27	21.70	21.07	21.33	9416
2025-05-08	21.43	22.59	21.33	22.31	22299
2025-05-09	22.42	23.71	22.32	23.03	21337
2025-05-12	23.93	24.70	23.56	24.32	19437
2025-05-13	24.68	25.22	24.68	24.69	14159
2025-05-14	24.71	25.39	24.71	25.39	9462
2025-05-15	25.37	26.05	25.00	25.61	14130
2025-05-16	25.35	25.93	25.05	25.54	70200
2025-05-19	25.65	25.65	24.85	25.27	11117
2025-05-20	25.40	25.61	24.85	25.05	14197
2025-05-21	24.86	25.50	24.61	24.77	22513
2025-05-22	24.41	25.10	24.41	24.77	103540
2025-05-23	24.34	25.36	24.34	24.83	12200
2025-05-27	25.13	25.39	24.69	24.69	106172
2025-05-28	24.60	25.03	24.52	24.77	6089
2025-05-29	25.03	25.03	24.57	24.51	13744
2025-05-30	24.32	25.28	24.32	25.11	10511
2025-06-02	25.26	25.31	24.60	24.88	10641
2025-06-03	24.75	25.41	24.75	25.27	20386
2025-06-04	25.51	25.71	25.20	25.34	9809
2025-06-05	25.46	25.73	25.04	25.23	4994
2025-06-06	25.24	25.50	25.20	25.20	5270
2025-06-09	25.46	25.46	24.79	24.91	13062
2025-06-10	25.18	25.18	24.89	25.04	4476
2025-06-11	25.24	25.54	24.87	25.22	6140
2025-06-12	25.15	25.26	24.90	24.90	5234
2025-06-13	24.90	25.10	24.89	25.10	32461
2025-06-16	25.11	25.45	24.91	24.97	7668
2025-06-17	25.09	25.38	24.91	24.99	6937
2025-06-18	25.34	25.46	24.82	25.25	6447
2025-06-20	24.98	25.48	24.74	25.29	8733
2025-06-23	25.77	26.10	25.31	26.10	11448
2025-06-24	26.36	26.96	26.08	26.77	15568
2025-06-25	26.54	26.65	24.92	24.92	22308
2025-06-26	25.37	25.40	25.37	25.40	1842

Explore More About BBU

Coins representing dividend payouts and trends

BBU Dividend History

Discover Brookfield Business Partners'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

BBU Stock Split History

Discover Brookfield Business Partners'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

BBU Historical Prices

Explore Brookfield Business Partners's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics