BEP Historical Prices

Summary

Key Stock Metrics

19.29

(April 7, 2025)

52-Week Low

29.56

(October 21, 2024)

52-Week High

49.87

(January 8, 2021)

All-Time High

26.02

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-11	15.52	15.52	15.34	15.46	13341
2013-06-12	15.66	15.67	15.42	15.42	25915
2013-06-13	15.43	15.43	15.27	15.27	17155
2013-06-14	15.27	15.40	15.16	15.22	20526
2013-06-17	15.28	15.64	15.28	15.53	28698
2013-06-18	15.48	15.52	14.93	15.05	211608
2013-06-19	14.93	15.08	14.74	14.74	210135
2013-06-20	14.50	14.76	14.18	14.18	527343
2013-06-21	15.46	15.99	14.53	14.62	442641
2013-06-24	14.92	14.92	14.30	14.62	79900
2013-06-25	14.15	14.74	14.15	14.72	87966
2013-06-26	14.66	15.16	14.66	14.92	74130
2013-06-27	14.82	14.98	14.71	14.89	120303
2013-06-28	14.71	14.92	14.59	14.87	61806
2013-07-01	15.03	15.52	14.98	15.42	45661
2013-07-02	15.69	15.69	14.77	14.82	120513
2013-07-03	15.03	15.03	14.74	14.75	17892
2013-07-05	14.73	14.74	14.53	14.68	23638
2013-07-08	14.57	14.72	14.53	14.59	47052
2013-07-09	14.57	14.66	14.53	14.59	42285
2013-07-10	14.59	14.71	14.44	14.60	20850
2013-07-11	14.63	14.71	14.45	14.58	36366
2013-07-12	14.59	14.64	14.57	14.64	12678
2013-07-15	14.48	15.12	14.48	14.98	34392
2013-07-16	14.98	15.11	14.97	15.03	33636
2013-07-17	14.99	15.01	14.67	14.90	17932
2013-07-18	14.61	14.80	14.61	14.65	23541
2013-07-19	14.56	14.64	14.26	14.33	86034
2013-07-22	14.42	14.42	14.21	14.27	95122
2013-07-23	14.28	14.83	14.28	14.73	32692
2013-07-24	14.86	14.86	14.50	14.50	20115
2013-07-25	14.67	14.68	14.44	14.46	32004
2013-07-26	14.46	14.54	14.29	14.54	57517
2013-07-29	14.41	14.69	14.40	14.65	19153
2013-07-30	14.59	14.83	14.57	14.76	18790
2013-07-31	14.68	14.68	14.41	14.57	15475
2013-08-01	14.59	14.63	14.36	14.43	60916
2013-08-02	14.39	14.43	14.25	14.29	34495
2013-08-05	14.23	14.59	14.23	14.59	29446
2013-08-06	14.40	14.52	14.35	14.42	25320
2013-08-07	14.42	14.42	14.25	14.34	27268
2013-08-08	14.39	14.46	14.11	14.21	29671
2013-08-09	14.22	14.34	14.16	14.34	47401
2013-08-12	14.55	14.55	14.15	14.15	43021
2013-08-13	14.48	14.48	13.91	14.11	37437
2013-08-14	14.07	14.12	13.86	13.96	47895
2013-08-15	13.99	14.16	13.86	14.01	49240
2013-08-16	14.20	14.20	13.86	13.86	42364
2013-08-19	13.91	13.91	13.33	13.35	53836
2013-08-20	13.35	13.67	13.16	13.53	62226
2013-08-21	13.46	13.78	13.46	13.52	24502
2013-08-22	13.59	13.86	13.48	13.74	68725
2013-08-23	13.73	13.92	13.61	13.87	41677
2013-08-26	13.99	14.40	13.97	14.29	32557
2013-08-27	14.13	14.25	13.76	13.77	141310
2013-08-28	13.77	13.86	13.59	13.60	33025
2013-08-29	13.69	13.69	13.54	13.58	26854
2013-08-30	13.70	14.15	13.68	13.78	36375
2013-09-03	13.78	13.78	13.46	13.59	23589
2013-09-04	13.62	14.21	13.59	14.01	33975
2013-09-05	14.13	14.17	13.88	13.97	15567
2013-09-06	14.06	14.09	13.83	13.83	12718
2013-09-09	13.86	13.90	13.78	13.84	18085
2013-09-10	13.91	13.99	13.86	13.99	25128
2013-09-11	13.98	13.98	13.82	13.84	17397
2013-09-12	13.85	14.01	13.82	13.90	24559
2013-09-13	13.90	14.05	13.90	13.92	27627
2013-09-16	14.13	14.21	14.00	14.02	34200
2013-09-17	14.08	14.16	14.05	14.14	37300
2013-09-18	14.10	14.57	14.10	14.56	36948
2013-09-19	14.65	14.86	14.32	14.41	23178
2013-09-20	14.55	14.55	14.15	14.24	27832
2013-09-23	14.15	14.19	14.06	14.10	19974
2013-09-24	14.07	14.19	14.02	14.09	37915
2013-09-25	14.14	14.18	14.02	14.05	20931
2013-09-26	13.99	13.99	13.84	13.94	15832
2013-09-27	13.91	14.08	13.81	14.00	65143
2013-09-30	13.99	14.26	13.99	14.22	27058
2013-10-01	14.33	14.33	13.61	14.22	49102
2013-10-02	14.23	14.55	14.23	14.53	15555
2013-10-03	14.33	14.37	14.11	14.37	20341
2013-10-04	14.21	14.21	14.02	14.09	15895
2013-10-07	14.08	14.17	13.87	13.95	41427
2013-10-08	13.83	13.86	13.50	13.69	37131
2013-10-09	13.57	13.65	13.54	13.57	42681
2013-10-10	13.72	13.72	13.54	13.61	52996
2013-10-11	13.65	13.67	13.57	13.61	76882
2013-10-14	13.61	13.87	13.59	13.79	21967
2013-10-15	13.64	13.98	13.59	13.94	54661
2013-10-16	13.88	14.10	13.86	14.09	41032
2013-10-17	14.16	14.21	14.08	14.17	81144
2013-10-18	14.26	14.54	14.22	14.51	119833
2013-10-21	14.59	14.76	14.54	14.56	54610
2013-10-22	14.52	14.64	14.39	14.39	26908
2013-10-23	14.38	14.41	14.29	14.33	31227
2013-10-24	14.27	14.36	14.16	14.19	170115
2013-10-25	14.28	14.39	14.12	14.38	157747
2013-10-28	14.41	14.44	14.24	14.31	44388
2013-10-29	14.31	14.56	14.31	14.47	38785
2013-10-30	14.62	14.63	14.45	14.53	20830
2013-10-31	14.66	14.68	14.40	14.64	17106
2013-11-01	14.51	14.93	14.19	14.26	105294
2013-11-04	14.42	14.56	14.29	14.55	53787
2013-11-05	14.72	14.72	14.26	14.58	79008
2013-11-06	14.62	14.79	14.62	14.65	55782
2013-11-07	14.76	14.77	14.66	14.67	57651
2013-11-08	14.69	14.70	14.57	14.62	55486
2013-11-11	14.62	14.66	14.55	14.63	108909
2013-11-12	14.63	14.66	14.39	14.48	41566
2013-11-13	14.49	14.76	14.44	14.75	35310
2013-11-14	14.78	14.78	14.51	14.68	26851
2013-11-15	14.79	14.79	14.58	14.60	47743
2013-11-18	14.76	14.76	14.57	14.60	34461
2013-11-19	14.60	14.65	14.37	14.38	36102
2013-11-20	14.48	14.48	14.17	14.27	34293
2013-11-21	14.20	14.31	14.16	14.19	40249
2013-11-22	14.21	14.53	14.21	14.53	28260
2013-11-25	14.70	14.79	14.58	14.71	40212
2013-11-26	14.74	14.79	14.42	14.42	42072
2013-11-27	14.45	14.48	14.14	14.44	28657
2013-11-29	14.52	14.52	14.41	14.43	28578
2013-12-02	14.43	14.43	13.98	13.99	53542
2013-12-03	13.95	14.23	13.91	14.19	39094
2013-12-04	14.22	14.22	13.69	13.84	96003
2013-12-05	13.80	13.91	13.79	13.86	15598
2013-12-06	13.81	14.00	13.81	13.99	24750
2013-12-09	14.03	14.05	13.82	13.85	19399
2013-12-10	13.93	13.94	13.86	13.91	24256
2013-12-11	13.96	14.02	13.94	14.00	20857
2013-12-12	14.14	14.14	13.82	13.83	53202
2013-12-13	13.97	14.13	13.93	14.06	42505
2013-12-16	14.07	14.07	13.80	13.80	40155
2013-12-17	13.87	13.87	13.69	13.76	47656
2013-12-18	13.86	13.86	13.54	13.56	48384
2013-12-19	13.56	13.78	13.53	13.66	51802
2013-12-20	13.70	13.95	13.65	13.73	84343
2013-12-23	13.82	13.88	13.69	13.78	59287
2013-12-24	13.77	13.95	13.77	13.94	34983
2013-12-26	13.94	14.09	13.76	13.85	66378
2013-12-27	13.90	13.90	13.59	13.69	80148
2013-12-30	13.70	13.94	13.69	13.78	89941
2013-12-31	13.94	14.02	13.86	13.94	46741
2014-01-02	14.05	14.07	13.90	14.07	53758
2014-01-03	14.07	14.31	14.07	14.25	45690
2014-01-06	14.29	14.31	14.21	14.21	34888
2014-01-07	14.23	14.23	14.05	14.08	45741
2014-01-08	14.08	14.09	13.97	14.00	109842
2014-01-09	13.93	14.00	13.93	13.96	38461
2014-01-10	13.98	13.98	13.86	13.91	99217
2014-01-13	13.99	14.00	13.86	13.90	52101
2014-01-14	13.88	13.88	13.70	13.70	48405
2014-01-15	13.73	13.78	13.59	13.59	59250
2014-01-16	13.63	13.84	13.60	13.70	43849
2014-01-17	13.75	13.75	13.61	13.62	43120
2014-01-21	13.89	13.94	13.76	13.84	40254
2014-01-22	13.85	13.86	13.65	13.66	30642
2014-01-23	13.76	13.76	13.47	13.47	74632
2014-01-24	13.65	13.92	13.37	13.65	53962
2014-01-27	13.73	14.07	13.67	13.89	56017
2014-01-28	13.92	13.92	13.75	13.86	29671
2014-01-29	13.84	13.94	13.65	13.66	32115
2014-01-30	13.74	13.91	13.70	13.83	38461
2014-01-31	13.76	14.15	13.69	14.05	23940
2014-02-03	14.14	14.19	13.69	13.73	76840
2014-02-04	13.75	13.84	13.66	13.67	35779
2014-02-05	13.64	14.00	13.59	14.00	13423
2014-02-06	14.05	14.58	14.05	14.55	61779
2014-02-07	14.60	15.15	14.60	14.87	43330
2014-02-10	14.91	14.91	14.72	14.85	50805
2014-02-11	14.87	14.95	14.73	14.89	35545
2014-02-12	14.84	15.03	14.84	14.99	55444
2014-02-13	15.00	15.15	14.92	15.14	35647
2014-02-14	15.14	15.23	15.12	15.17	32920
2014-02-18	15.23	15.23	15.06	15.12	36793
2014-02-19	14.83	14.97	14.80	14.83	54199
2014-02-20	14.76	14.90	14.70	14.73	35692
2014-02-21	14.73	14.74	14.63	14.66	24775
2014-02-24	14.72	14.84	14.71	14.79	27520
2014-02-25	14.81	14.91	14.77	14.85	83656
2014-02-26	14.78	14.83	14.71	14.79	69238
2014-02-27	14.81	15.20	14.81	15.19	71376
2014-02-28	15.21	15.29	14.98	15.15	33774
2014-03-03	15.08	15.23	14.99	15.19	46245
2014-03-04	15.19	15.19	15.04	15.08	31647
2014-03-05	15.07	15.27	15.07	15.27	18735
2014-03-06	15.15	15.35	15.15	15.30	15660
2014-03-07	15.27	15.33	15.21	15.28	21084
2014-03-10	15.33	15.33	15.11	15.14	36037
2014-03-11	15.05	15.86	15.05	15.86	61527
2014-03-12	15.28	15.35	15.12	15.26	68580
2014-03-13	15.26	15.40	15.23	15.35	24634
2014-03-14	15.28	15.52	15.25	15.36	42528
2014-03-17	15.50	15.62	15.40	15.50	31440
2014-03-18	15.50	15.57	15.29	15.35	13516
2014-03-19	15.26	15.58	15.26	15.28	21676
2014-03-20	15.28	15.30	15.04	15.04	42769
2014-03-21	15.05	15.26	15.03	15.22	57519
2014-03-24	15.00	15.12	14.85	15.08	80116
2014-03-25	14.99	14.99	14.84	14.86	23275
2014-03-26	14.87	15.16	14.83	15.16	37657
2014-03-27	15.08	15.47	15.05	15.45	14748
2014-03-28	15.46	15.50	15.28	15.45	49521
2014-03-31	15.48	15.56	15.46	15.53	50490
2014-04-01	15.57	15.58	15.24	15.35	28924
2014-04-02	15.29	15.51	15.12	15.50	38835
2014-04-03	15.45	15.51	15.39	15.47	64260
2014-04-04	15.63	15.66	15.39	15.52	62790
2014-04-07	15.59	15.59	15.19	15.39	44473
2014-04-08	15.48	15.64	15.47	15.61	31204
2014-04-09	15.66	15.84	15.60	15.80	53119
2014-04-10	15.77	15.81	15.65	15.76	37989
2014-04-11	15.51	15.66	15.46	15.64	33471
2014-04-14	15.54	15.54	15.26	15.37	47013
2014-04-15	15.24	15.40	15.19	15.38	28225
2014-04-16	15.34	15.56	15.30	15.55	18067
2014-04-17	15.61	15.61	15.40	15.49	15639
2014-04-21	15.38	15.45	15.29	15.32	26154
2014-04-22	15.32	15.32	15.18	15.22	17634
2014-04-23	15.18	15.20	15.08	15.15	23878
2014-04-24	15.16	15.43	15.03	15.36	30757
2014-04-25	15.40	15.50	15.35	15.44	22788
2014-04-28	15.46	15.47	15.32	15.45	11320
2014-04-29	15.56	15.62	15.45	15.45	12747
2014-04-30	15.46	15.63	15.46	15.52	18238
2014-05-01	15.51	15.60	15.48	15.58	48043
2014-05-02	15.66	15.86	15.66	15.73	38278
2014-05-05	15.83	15.83	15.68	15.77	29791
2014-05-06	15.78	15.78	15.57	15.65	25945
2014-05-07	15.74	15.86	15.68	15.86	46033
2014-05-08	15.79	15.94	15.78	15.92	26253
2014-05-09	15.79	15.83	15.63	15.67	30007
2014-05-12	15.67	15.75	15.60	15.74	20019
2014-05-13	15.71	15.78	15.61	15.62	28000
2014-05-14	15.60	15.72	15.60	15.72	10731
2014-05-15	15.70	15.70	15.54	15.66	18843
2014-05-16	15.73	15.84	15.70	15.80	9763
2014-05-19	15.87	15.99	15.87	15.93	13185
2014-05-20	15.84	15.84	15.67	15.80	26073
2014-05-21	15.67	15.78	15.67	15.71	25776
2014-05-22	15.77	15.83	15.68	15.75	25729
2014-05-23	15.76	15.85	15.71	15.78	29439
2014-05-27	15.87	15.98	15.86	15.93	56499
2014-05-28	15.83	15.83	15.64	15.77	43857
2014-05-29	15.72	16.09	15.70	15.99	49932
2014-05-30	15.44	15.47	15.27	15.33	575316
2014-06-02	15.26	15.33	15.23	15.27	76098
2014-06-03	15.27	15.28	15.19	15.27	77725
2014-06-04	15.24	15.27	15.12	15.12	73192
2014-06-05	15.15	15.32	15.10	15.30	92772
2014-06-06	15.31	15.34	15.22	15.27	44803
2014-06-09	15.31	15.38	15.31	15.33	45151
2014-06-10	15.32	15.33	15.18	15.20	83917
2014-06-11	15.30	15.32	15.12	15.22	60679
2014-06-12	15.28	15.29	15.19	15.26	38311
2014-06-13	15.26	15.30	15.22	15.28	20434
2014-06-16	15.28	15.49	15.28	15.48	27564
2014-06-17	15.42	15.51	15.40	15.40	71328
2014-06-18	15.40	15.50	15.34	15.47	30426
2014-06-19	15.50	15.54	15.36	15.45	41104
2014-06-20	15.46	15.67	15.46	15.66	33762
2014-06-23	15.70	15.79	15.65	15.69	44928
2014-06-24	15.69	15.69	15.59	15.61	39057
2014-06-25	15.67	15.72	15.59	15.71	45526
2014-06-26	15.66	15.75	15.66	15.75	9871
2014-06-27	15.71	15.76	15.64	15.72	26062
2014-06-30	15.72	15.80	15.71	15.79	27340
2014-07-01	15.89	15.89	15.69	15.76	16422
2014-07-02	15.83	15.99	15.76	15.78	70945
2014-07-03	15.77	15.87	15.70	15.87	22513
2014-07-07	15.87	15.87	15.67	15.73	46360
2014-07-08	15.77	15.77	15.63	15.67	29871
2014-07-09	15.72	15.75	15.64	15.72	56758
2014-07-10	15.76	15.78	15.66	15.74	49324
2014-07-11	15.72	15.72	15.59	15.62	35392
2014-07-14	15.67	15.80	15.56	15.56	115033
2014-07-15	15.53	15.56	15.42	15.45	40731
2014-07-16	15.54	15.54	15.45	15.48	51955
2014-07-17	15.51	15.51	15.44	15.47	23923
2014-07-18	15.48	15.52	15.41	15.43	37060
2014-07-21	15.48	15.53	15.44	15.51	50536
2014-07-22	15.52	15.55	15.34	15.38	64713
2014-07-23	15.40	15.71	15.36	15.68	37933
2014-07-24	15.71	15.72	15.61	15.63	15405
2014-07-25	15.68	15.68	15.43	15.45	38811
2014-07-28	15.48	15.65	15.46	15.62	17785
2014-07-29	15.59	15.66	15.52	15.57	189889
2014-07-30	15.51	15.62	15.32	15.34	81054
2014-07-31	15.24	15.35	15.14	15.15	60840
2014-08-01	15.19	15.32	15.17	15.28	39406
2014-08-04	15.27	15.44	15.27	15.34	33772
2014-08-05	15.23	15.25	15.06	15.22	63991
2014-08-06	15.09	15.48	15.05	15.48	60649
2014-08-07	15.44	15.61	15.44	15.58	27840
2014-08-08	15.50	15.55	15.46	15.48	25161
2014-08-11	15.46	15.62	15.46	15.59	37698
2014-08-12	15.61	15.61	15.38	15.53	26887
2014-08-13	15.60	15.61	15.48	15.51	27252
2014-08-14	15.54	15.68	15.52	15.64	23571
2014-08-15	15.70	15.78	15.65	15.77	22804
2014-08-18	15.79	15.81	15.67	15.80	63825
2014-08-19	15.76	15.81	15.70	15.71	57682
2014-08-20	15.69	15.75	15.62	15.62	56016
2014-08-21	15.64	15.76	15.56	15.59	49387
2014-08-22	15.62	15.77	15.56	15.70	17979
2014-08-25	15.83	15.83	15.67	15.70	48535
2014-08-26	15.75	15.78	15.68	15.75	57084
2014-08-27	15.65	15.88	15.60	15.87	35110
2014-08-28	15.87	15.90	15.79	15.86	37236
2014-08-29	15.86	15.99	15.79	15.82	66111
2014-09-02	15.83	15.83	15.63	15.65	37966
2014-09-03	15.72	15.72	15.50	15.53	49371
2014-09-04	15.72	15.76	15.52	15.56	58813
2014-09-05	15.59	15.66	15.50	15.51	34134
2014-09-08	15.49	15.50	15.29	15.38	46489
2014-09-09	15.42	15.88	15.24	15.33	59361
2014-09-10	15.29	15.37	15.20	15.36	27502
2014-09-11	15.19	15.37	15.19	15.26	53626
2014-09-12	15.19	15.22	15.06	15.12	65718
2014-09-15	15.20	15.66	15.20	15.62	114865
2014-09-16	15.69	15.97	15.60	15.96	55857
2014-09-17	15.99	16.07	15.90	15.91	65170
2014-09-18	16.03	16.38	15.99	16.35	79473
2014-09-19	16.34	17.00	16.34	16.91	72486
2014-09-22	16.87	16.87	16.21	16.46	61570
2014-09-23	16.37	16.48	16.28	16.28	33414
2014-09-24	16.24	16.26	16.06	16.13	49843
2014-09-25	16.08	16.13	15.73	15.96	94324
2014-09-26	15.95	16.29	15.92	16.26	33337
2014-09-29	16.24	16.29	16.12	16.28	22798
2014-09-30	16.33	16.45	16.24	16.24	81025
2014-10-01	16.24	16.25	16.05	16.06	62818
2014-10-02	15.96	16.25	15.96	16.25	52387
2014-10-03	16.14	16.25	16.01	16.05	73365
2014-10-06	16.19	16.32	16.08	16.32	56104
2014-10-07	16.24	16.59	16.20	16.37	82462
2014-10-08	16.44	16.63	16.23	16.58	139359
2014-10-09	16.59	16.65	16.31	16.31	45049
2014-10-10	16.28	16.32	15.92	15.95	44032
2014-10-13	16.02	16.14	15.88	16.03	17521
2014-10-14	15.95	16.04	15.73	16.04	117709
2014-10-15	15.86	15.93	15.45	15.60	162543
2014-10-16	15.26	15.75	14.95	15.64	86829
2014-10-17	15.88	16.23	15.84	16.12	62686
2014-10-20	16.06	16.18	15.88	16.18	51094
2014-10-21	16.18	16.60	16.18	16.45	32742
2014-10-22	16.51	16.92	16.39	16.81	63781
2014-10-23	16.92	16.98	16.59	16.60	33543
2014-10-24	16.71	16.75	16.49	16.71	27498
2014-10-27	16.71	16.99	16.50	16.50	64245
2014-10-28	16.48	17.05	16.48	17.05	84919
2014-10-29	17.09	17.13	16.70	16.72	32668
2014-10-30	16.80	16.80	16.57	16.71	44488
2014-10-31	16.76	16.87	16.60	16.86	37752
2014-11-03	16.87	16.91	16.79	16.83	54772
2014-11-04	16.35	16.35	15.69	16.03	279109
2014-11-05	15.92	16.22	15.89	15.99	99873
2014-11-06	16.05	16.05	15.69	16.02	70873
2014-11-07	16.10	16.26	16.07	16.19	54318
2014-11-10	16.31	16.31	15.94	16.18	93465
2014-11-11	16.26	16.37	16.10	16.37	53410
2014-11-12	16.42	16.50	16.26	16.43	67611
2014-11-13	16.46	16.50	16.32	16.38	15301
2014-11-14	16.34	16.53	16.27	16.42	50163
2014-11-17	16.42	16.46	16.33	16.44	100849
2014-11-18	16.46	16.85	16.44	16.84	58674
2014-11-19	16.83	17.06	16.83	16.92	64504
2014-11-20	17.06	17.20	16.88	17.20	172233
2014-11-21	17.44	17.44	17.08	17.18	67980
2014-11-24	17.29	17.34	17.13	17.23	72702
2014-11-25	17.11	17.25	16.90	17.25	116421
2014-11-26	17.29	17.29	16.78	16.99	48246
2014-11-28	16.90	16.90	16.38	16.42	114460
2014-12-01	16.65	16.65	16.39	16.45	99667
2014-12-02	16.39	16.58	16.24	16.58	52386
2014-12-03	16.60	16.82	16.52	16.81	20436
2014-12-04	16.83	16.87	16.59	16.73	37353
2014-12-05	16.66	16.72	16.22	16.30	47560
2014-12-08	16.13	16.15	15.68	15.87	88354
2014-12-09	15.82	16.22	15.79	16.22	59589
2014-12-10	16.13	16.28	15.41	15.46	179481
2014-12-11	15.43	15.64	15.31	15.44	55896
2014-12-12	15.32	15.54	15.32	15.47	34924
2014-12-15	15.69	15.79	15.19	15.24	90898
2014-12-16	15.18	15.52	15.12	15.16	46651
2014-12-17	15.21	15.58	15.10	15.58	48580
2014-12-18	15.69	16.03	15.67	15.85	74763
2014-12-19	15.82	16.44	15.59	16.35	52146
2014-12-22	16.20	16.26	15.81	15.89	35160
2014-12-23	15.86	16.09	15.74	15.99	28800
2014-12-24	16.08	16.28	16.02	16.11	54339
2014-12-26	16.10	16.37	15.97	16.00	12909
2014-12-29	15.99	16.43	15.99	16.40	29125
2014-12-30	16.34	16.45	16.31	16.34	19204
2014-12-31	16.40	16.65	16.40	16.49	46413
2015-01-02	16.55	16.71	16.48	16.69	39453
2015-01-05	16.67	17.11	16.53	17.02	41209
2015-01-06	17.06	17.07	16.72	16.82	64554
2015-01-07	16.92	16.94	16.37	16.67	89034
2015-01-08	16.79	16.87	16.35	16.41	49350
2015-01-09	16.39	16.39	16.19	16.20	80865
2015-01-12	16.40	16.55	16.13	16.55	94564
2015-01-13	16.57	16.59	16.09	16.25	44058
2015-01-14	16.12	16.63	16.12	16.55	60567
2015-01-15	16.74	16.97	16.58	16.94	46996
2015-01-16	16.93	17.52	16.79	17.29	50412
2015-01-20	17.41	17.41	17.06	17.15	37072
2015-01-21	17.13	17.20	16.80	16.86	60814
2015-01-22	16.80	16.88	16.70	16.77	42378
2015-01-23	16.74	16.94	16.73	16.75	31363
2015-01-26	16.79	17.06	16.75	17.03	36838
2015-01-27	16.97	17.26	16.97	17.16	41106
2015-01-28	17.17	17.17	16.95	17.02	17911
2015-01-29	16.91	17.22	16.91	17.14	32163
2015-01-30	16.92	17.38	16.92	17.14	105699
2015-02-02	17.31	17.43	17.05	17.19	65205
2015-02-03	17.36	17.36	16.71	16.73	93648
2015-02-04	16.61	16.82	16.28	16.40	84661
2015-02-05	16.42	16.87	16.42	16.59	109035
2015-02-06	16.67	17.01	16.20	16.32	150600
2015-02-09	16.69	16.77	16.41	16.74	113389
2015-02-10	16.75	16.81	16.41	16.50	172872
2015-02-11	16.45	16.52	16.36	16.43	67341
2015-02-12	16.66	16.74	16.51	16.55	67899
2015-02-13	16.69	16.72	16.52	16.65	67338
2015-02-17	16.82	16.98	16.65	16.79	71832
2015-02-18	16.75	16.94	16.52	16.94	48294
2015-02-19	16.82	16.96	16.67	16.72	48247
2015-02-20	16.77	16.79	16.64	16.67	48778
2015-02-23	16.71	16.74	16.56	16.73	52680
2015-02-24	16.71	16.71	16.46	16.64	100483
2015-02-25	16.52	16.75	16.42	16.49	65814
2015-02-26	16.59	16.67	16.42	16.47	53952
2015-02-27	16.56	16.73	16.39	16.40	35922
2015-03-02	16.48	16.66	16.42	16.58	60003
2015-03-03	16.63	16.66	16.42	16.64	41127
2015-03-04	16.54	16.76	16.45	16.76	32842
2015-03-05	16.64	16.73	16.44	16.46	58353
2015-03-06	16.43	16.45	16.09	16.17	44860
2015-03-09	16.17	16.20	16.00	16.02	72390
2015-03-10	15.91	15.92	15.52	15.70	97098
2015-03-11	15.66	15.84	15.63	15.77	56913
2015-03-12	15.91	16.22	15.87	16.07	58363
2015-03-13	16.00	16.11	15.86	16.10	54567
2015-03-16	16.22	16.39	15.89	15.92	73711
2015-03-17	15.92	16.10	15.86	16.04	33999
2015-03-18	16.05	16.32	15.97	16.28	154365
2015-03-19	16.18	16.37	16.13	16.34	28624
2015-03-20	16.45	16.58	16.10	16.19	55363
2015-03-23	16.24	16.66	16.10	16.66	94302
2015-03-24	16.66	17.13	16.61	17.13	67500
2015-03-25	17.08	17.08	16.83	17.04	38148
2015-03-26	17.04	17.23	16.88	16.99	88978
2015-03-27	17.05	17.27	16.86	17.11	61666
2015-03-30	16.99	17.00	16.71	16.72	36811
2015-03-31	16.76	16.96	16.70	16.83	25339
2015-04-01	16.96	17.48	16.80	17.48	59317
2015-04-02	17.45	17.89	17.45	17.79	120376
2015-04-06	17.81	17.91	17.68	17.71	49816
2015-04-07	17.74	17.74	17.13	17.15	56416
2015-04-08	17.21	17.22	16.92	16.92	40327
2015-04-09	17.02	17.26	16.86	16.88	33318
2015-04-10	17.05	17.06	16.86	16.90	39474
2015-04-13	16.86	17.00	16.86	16.90	48271
2015-04-14	17.05	17.14	17.02	17.06	17025
2015-04-15	17.06	17.37	16.97	17.18	68328
2015-04-16	17.35	17.86	17.27	17.81	65677
2015-04-17	17.74	17.85	17.58	17.71	41380
2015-04-20	17.61	17.79	17.49	17.60	32859
2015-04-21	17.52	17.58	17.47	17.55	23155
2015-04-22	17.60	17.68	17.52	17.64	33736
2015-04-23	17.70	17.83	17.51	17.60	39121
2015-04-24	17.62	17.64	17.45	17.48	32670
2015-04-27	17.65	17.77	17.53	17.73	37311
2015-04-28	17.82	17.93	17.61	17.62	23746
2015-04-29	17.71	17.83	17.55	17.65	21154
2015-04-30	17.48	17.53	17.35	17.39	24285
2015-05-01	17.30	17.30	16.92	16.96	48042
2015-05-04	16.92	17.22	16.84	17.12	73489
2015-05-05	17.14	17.33	16.84	16.84	31213
2015-05-06	17.08	17.08	16.44	16.65	60904
2015-05-07	16.66	17.04	16.59	16.79	45909
2015-05-08	16.98	17.15	16.84	16.90	64812
2015-05-11	16.88	17.07	16.84	16.91	56241
2015-05-12	16.79	17.00	16.55	16.85	118479
2015-05-13	16.88	16.95	16.71	16.80	87648
2015-05-14	16.92	16.98	16.66	16.71	61467
2015-05-15	16.73	16.78	16.64	16.67	49537
2015-05-18	16.67	16.67	16.33	16.48	47050
2015-05-19	16.50	16.58	16.33	16.40	100590
2015-05-20	16.41	16.50	16.26	16.41	97690
2015-05-21	16.48	16.51	16.31	16.35	68757
2015-05-22	16.42	16.42	16.19	16.26	87135
2015-05-26	16.29	16.29	16.12	16.16	81253
2015-05-27	16.04	16.16	15.85	15.94	106602
2015-05-28	15.93	16.05	15.67	15.89	94071
2015-05-29	15.83	16.16	15.74	16.15	73639
2015-06-01	16.18	16.35	16.12	16.23	74248
2015-06-02	16.35	16.50	16.33	16.45	60792
2015-06-03	16.50	16.50	15.99	16.07	35310
2015-06-04	16.09	16.16	15.40	15.42	106518
2015-06-05	15.32	15.51	15.02	15.04	117121
2015-06-08	15.07	15.29	14.53	15.06	195976
2015-06-09	15.21	15.46	15.21	15.42	71154
2015-06-10	15.63	15.99	15.56	15.87	139546
2015-06-11	15.88	15.91	15.61	15.69	36433
2015-06-12	15.71	15.93	15.48	15.68	96220
2015-06-15	15.72	15.72	15.52	15.55	41073
2015-06-16	15.64	15.69	15.55	15.64	47908
2015-06-17	15.64	15.90	15.63	15.89	46281
2015-06-18	15.93	16.25	15.93	16.12	67311
2015-06-19	16.18	16.28	15.96	16.03	39084
2015-06-22	16.19	16.23	16.00	16.18	35730
2015-06-23	16.21	16.36	16.12	16.36	45636
2015-06-24	16.36	16.39	16.26	16.28	32268
2015-06-25	16.39	16.48	16.36	16.46	76795
2015-06-26	16.42	16.47	16.20	16.20	30082
2015-06-29	16.19	16.19	15.72	15.74	68259
2015-06-30	15.80	15.88	15.62	15.82	30016
2015-07-01	15.96	16.15	15.81	15.99	27883
2015-07-02	15.95	15.99	15.66	15.73	38196
2015-07-06	15.52	15.72	15.39	15.42	70617
2015-07-07	15.41	15.41	15.26	15.32	70141
2015-07-08	15.22	15.38	15.22	15.35	42009
2015-07-09	15.41	15.69	14.81	14.81	81927
2015-07-10	14.81	15.03	14.81	14.83	109657
2015-07-13	14.81	14.86	14.46	14.57	562447
2015-07-14	14.42	14.49	14.13	14.47	273901
2015-07-15	14.65	15.24	14.43	15.14	157375
2015-07-16	15.15	15.48	15.10	15.48	53395
2015-07-17	15.45	15.48	15.30	15.32	37824
2015-07-20	15.28	15.39	15.13	15.14	54247
2015-07-21	15.25	15.31	15.04	15.04	42978
2015-07-22	14.86	15.08	14.84	14.90	78556
2015-07-23	14.92	14.94	14.77	14.77	56571
2015-07-24	14.76	14.89	14.67	14.73	56467
2015-07-27	14.65	14.76	14.50	14.55	66765
2015-07-28	14.56	14.78	14.46	14.69	68104
2015-07-29	14.71	14.94	14.70	14.87	57154
2015-07-30	14.94	15.02	14.76	14.84	41065
2015-07-31	14.86	15.44	14.86	15.43	59722
2015-08-03	15.31	15.33	15.00	15.08	29023
2015-08-04	15.16	15.37	15.04	15.05	64200
2015-08-05	15.10	15.35	15.10	15.35	82386
2015-08-06	15.37	15.42	15.19	15.26	69037
2015-08-07	15.11	15.39	15.11	15.14	63439
2015-08-10	15.36	15.37	15.22	15.36	80772
2015-08-11	15.39	15.39	15.13	15.35	82020
2015-08-12	15.35	15.46	15.27	15.39	73707
2015-08-13	15.31	15.66	15.25	15.41	85929
2015-08-14	15.45	15.63	15.35	15.54	223710
2015-08-17	15.46	15.93	15.44	15.93	95361
2015-08-18	15.83	15.83	15.60	15.66	50620
2015-08-19	15.58	15.75	15.41	15.75	70744
2015-08-20	15.59	15.59	15.42	15.44	51805
2015-08-21	15.31	15.46	14.94	14.98	96448
2015-08-24	14.26	14.88	13.92	13.92	183030
2015-08-25	14.29	14.56	14.18	14.18	81457
2015-08-26	14.43	14.94	14.19	14.88	92196
2015-08-27	14.98	15.38	14.67	15.36	177895
2015-08-28	15.31	15.62	15.25	15.59	64695
2015-08-31	15.38	15.38	14.81	15.08	65610
2015-09-01	14.85	14.89	14.49	14.50	47952
2015-09-02	14.64	14.68	14.30	14.36	61873
2015-09-03	14.36	14.71	14.34	14.51	109897
2015-09-04	14.45	14.47	14.12	14.12	47799
2015-09-08	14.24	14.92	14.20	14.76	122341
2015-09-09	14.77	14.81	14.39	14.43	36477
2015-09-10	14.42	14.54	14.14	14.24	98419
2015-09-11	14.19	14.32	14.09	14.19	79876
2015-09-14	14.19	14.30	14.15	14.23	43350
2015-09-15	14.29	14.37	14.18	14.33	120925
2015-09-16	14.35	14.78	14.35	14.73	191016
2015-09-17	14.61	15.02	14.61	14.94	95605
2015-09-18	14.86	15.01	14.57	14.57	93499
2015-09-21	14.55	15.14	14.55	15.08	60310
2015-09-22	14.87	15.07	14.77	14.81	60927
2015-09-23	14.73	14.99	14.72	14.80	43092
2015-09-24	14.68	14.74	14.35	14.39	55743
2015-09-25	14.55	14.76	14.53	14.65	126772
2015-09-28	14.54	14.54	14.05	14.10	51066
2015-09-29	14.08	14.30	14.08	14.27	31114
2015-09-30	14.40	14.66	14.40	14.65	126375
2015-10-01	14.73	14.77	14.41	14.66	41896
2015-10-02	14.59	14.59	14.42	14.53	32842
2015-10-05	14.54	15.32	14.54	15.29	45163
2015-10-06	15.30	15.30	14.72	14.73	33253
2015-10-07	14.87	14.87	14.66	14.70	37122
2015-10-08	14.81	14.81	14.48	14.56	56865
2015-10-09	14.68	15.19	14.57	14.98	52843
2015-10-12	14.87	14.91	14.72	14.84	29694
2015-10-13	14.70	14.89	14.55	14.64	77646
2015-10-14	14.66	14.73	14.34	14.41	47118
2015-10-15	14.50	14.64	14.39	14.46	38925
2015-10-16	14.46	14.50	14.27	14.34	50418
2015-10-19	14.30	14.46	14.29	14.45	58456
2015-10-20	14.50	14.80	14.50	14.73	44694
2015-10-21	14.79	14.79	14.32	14.32	63523
2015-10-22	14.45	14.67	14.35	14.65	37360
2015-10-23	14.71	14.71	14.49	14.52	51873
2015-10-26	14.43	14.58	14.32	14.36	76750
2015-10-27	14.31	14.32	13.99	14.02	73287
2015-10-28	14.01	14.28	14.01	14.18	33259
2015-10-29	14.23	14.23	14.06	14.14	73507
2015-10-30	14.08	14.25	14.06	14.06	54012
2015-11-02	14.13	14.31	14.04	14.18	100594
2015-11-03	14.08	14.13	13.91	14.07	226993
2015-11-04	14.19	14.19	13.55	13.60	185773
2015-11-05	13.60	13.98	13.51	13.94	88824
2015-11-06	13.88	13.92	13.44	13.62	63981
2015-11-09	13.54	13.67	13.54	13.66	80475
2015-11-10	13.71	13.71	13.57	13.65	47971
2015-11-11	13.68	13.74	13.45	13.47	62877
2015-11-12	13.33	13.43	13.16	13.19	63405
2015-11-13	13.18	13.24	12.99	13.16	53319
2015-11-16	13.16	13.61	13.13	13.59	70374
2015-11-17	13.59	13.71	13.18	13.39	215590
2015-11-18	13.52	13.52	13.22	13.41	58408
2015-11-19	13.53	13.69	13.51	13.63	39579
2015-11-20	13.79	13.80	13.63	13.73	35716
2015-11-23	13.73	13.73	13.59	13.63	46078
2015-11-24	13.66	13.67	13.34	13.44	140530
2015-11-25	13.29	13.39	13.06	13.31	235536
2015-11-27	13.22	13.42	13.21	13.33	38662
2015-11-30	13.33	13.44	13.26	13.38	56419
2015-12-01	13.34	13.59	13.28	13.58	68778
2015-12-02	13.62	13.62	13.29	13.35	71439
2015-12-03	13.30	13.41	13.12	13.14	43312
2015-12-04	13.24	13.34	13.04	13.10	90447
2015-12-07	12.97	13.10	12.40	12.63	198700
2015-12-08	12.41	12.68	12.20	12.41	136272
2015-12-09	12.39	12.67	12.27	12.38	104896
2015-12-10	12.36	12.65	12.36	12.56	96898
2015-12-11	12.45	12.47	12.26	12.31	68514
2015-12-14	12.32	12.32	12.01	12.20	161766
2015-12-15	12.20	12.72	12.20	12.48	137128
2015-12-16	12.53	13.20	12.52	13.18	149914
2015-12-17	13.18	13.35	13.06	13.34	109602
2015-12-18	13.21	13.91	13.17	13.56	205816
2015-12-21	13.77	13.85	13.24	13.28	76140
2015-12-22	13.35	13.36	13.18	13.25	124182
2015-12-23	13.25	13.74	13.22	13.71	114613
2015-12-24	13.51	14.34	13.50	14.18	96469
2015-12-28	14.17	14.21	14.08	14.09	38955
2015-12-29	14.08	14.19	13.85	13.89	96267
2015-12-30	13.85	14.01	13.76	13.85	53101
2015-12-31	13.64	14.07	13.64	13.95	92266
2016-01-04	13.93	13.93	13.47	13.57	47973
2016-01-05	13.75	13.83	13.62	13.69	37995
2016-01-06	13.52	13.66	13.47	13.50	40816
2016-01-07	13.33	13.50	12.57	12.76	117891
2016-01-08	12.77	12.93	12.55	12.57	52308
2016-01-11	12.66	12.88	12.38	12.61	88545
2016-01-12	12.69	12.85	12.43	12.71	87052
2016-01-13	12.68	12.87	12.15	12.19	94311
2016-01-14	12.44	12.56	12.05	12.16	89062
2016-01-15	11.99	12.15	11.73	12.11	120703
2016-01-19	11.99	12.09	11.49	11.77	107505
2016-01-20	11.66	11.68	10.85	11.56	220233
2016-01-21	11.61	12.44	11.53	12.39	97320
2016-01-22	12.63	13.30	12.63	13.14	119164
2016-01-25	12.98	13.14	12.61	12.66	45642
2016-01-26	12.72	13.47	12.70	13.47	65949
2016-01-27	13.33	13.62	13.29	13.52	50586
2016-01-28	13.80	14.07	13.61	14.06	60718
2016-01-29	14.10	14.24	13.95	14.14	75040
2016-02-01	14.00	14.25	13.64	13.65	65377
2016-02-02	13.67	13.67	13.31	13.45	50382
2016-02-03	13.67	13.91	13.49	13.73	49830
2016-02-04	14.04	14.19	13.89	14.10	66324
2016-02-05	14.22	14.22	14.01	14.01	115512
2016-02-08	14.07	14.46	13.83	14.45	65019
2016-02-09	14.40	14.40	13.97	14.04	79620
2016-02-10	14.01	14.08	13.17	13.21	92539
2016-02-11	13.00	13.54	12.84	13.54	75529
2016-02-12	14.02	14.02	13.42	13.45	60888
2016-02-16	13.73	13.98	13.55	13.88	111774
2016-02-17	14.03	14.55	13.98	14.40	83904
2016-02-18	14.46	14.55	14.18	14.19	40906
2016-02-19	14.02	14.29	13.89	14.25	67627
2016-02-22	14.48	14.55	14.29	14.51	62404
2016-02-23	14.44	14.57	14.29	14.35	90297
2016-02-24	14.26	14.46	14.08	14.40	58968
2016-02-25	14.40	14.58	14.29	14.56	67377
2016-02-26	14.77	14.77	14.26	14.49	84456
2016-02-29	14.50	14.69	13.87	13.96	82992
2016-03-01	14.19	14.83	14.19	14.63	86217
2016-03-02	14.58	14.83	14.53	14.81	58539
2016-03-03	14.68	15.06	14.68	14.73	87793
2016-03-04	14.91	15.38	14.91	15.36	57763
2016-03-07	15.35	15.58	15.29	15.54	64792
2016-03-08	15.51	15.56	15.33	15.51	57931
2016-03-09	15.56	15.93	15.56	15.71	53232
2016-03-10	15.63	15.67	15.39	15.52	69531
2016-03-11	15.82	15.83	15.50	15.53	78636
2016-03-14	15.51	15.64	15.41	15.54	48736
2016-03-15	15.35	15.36	15.11	15.18	50682
2016-03-16	15.18	15.50	14.99	15.37	52296
2016-03-17	15.50	15.71	15.50	15.58	49474
2016-03-18	15.69	15.69	15.31	15.35	40183
2016-03-21	15.35	15.56	15.28	15.47	35385
2016-03-22	15.38	15.59	15.30	15.59	29268
2016-03-23	15.58	15.58	15.15	15.15	36912
2016-03-24	15.02	15.23	14.99	15.11	26692
2016-03-28	15.10	15.35	15.10	15.33	78174
2016-03-29	15.26	15.76	15.25	15.61	41085
2016-03-30	15.67	15.99	15.59	15.89	71037
2016-03-31	15.99	16.10	15.85	15.96	55203
2016-04-01	15.90	16.14	15.81	16.09	37563
2016-04-04	16.02	16.10	15.70	15.78	31960
2016-04-05	15.65	15.73	15.54	15.59	40228
2016-04-06	15.61	15.68	15.47	15.54	33964
2016-04-07	15.50	15.59	15.42	15.46	39204
2016-04-08	15.63	15.80	15.62	15.73	31824
2016-04-11	15.73	15.95	15.73	15.77	38124
2016-04-12	15.83	15.98	15.51	15.51	54790
2016-04-13	15.48	15.65	15.46	15.46	54073
2016-04-14	15.55	15.65	15.51	15.60	29700
2016-04-15	15.60	15.62	15.47	15.56	53550
2016-04-18	15.45	15.63	15.34	15.61	36892
2016-04-19	15.75	15.88	15.55	15.63	131704
2016-04-20	15.60	15.83	15.59	15.70	89098
2016-04-21	15.78	15.84	15.45	15.68	51861
2016-04-22	15.72	15.81	15.69	15.73	18855
2016-04-25	15.78	15.78	15.51	15.60	57186
2016-04-26	15.61	15.70	15.33	15.42	68925
2016-04-27	15.40	15.60	15.36	15.54	52654
2016-04-28	15.56	15.90	15.53	15.71	56788
2016-04-29	15.76	15.76	15.42	15.46	56412
2016-05-02	15.48	15.54	15.35	15.50	32730
2016-05-03	15.37	15.65	15.26	15.58	55057
2016-05-04	15.47	15.85	15.47	15.55	41499
2016-05-05	15.68	15.91	15.67	15.84	62184
2016-05-06	15.87	15.87	15.68	15.73	34497
2016-05-09	15.78	15.78	15.57	15.71	40858
2016-05-10	15.71	15.96	15.71	15.87	27681
2016-05-11	15.94	16.15	15.88	16.06	78825
2016-05-12	16.13	16.23	15.95	15.95	38772
2016-05-13	15.91	15.97	15.79	15.88	37614
2016-05-16	15.94	16.11	15.94	15.97	35170
2016-05-17	15.96	16.02	15.91	15.99	41635
2016-05-18	16.03	16.03	15.71	15.73	65985
2016-05-19	15.64	15.64	15.37	15.39	53214
2016-05-20	15.39	15.59	15.39	15.45	52104
2016-05-23	15.52	15.59	15.23	15.42	14736
2016-05-24	15.57	15.80	15.57	15.71	35041
2016-05-25	15.69	15.81	15.68	15.47	34153
2016-05-26	15.44	15.85	15.44	15.73	57988
2016-05-27	15.73	15.74	15.54	15.58	48756
2016-05-31	15.64	15.71	15.35	15.39	38674
2016-06-01	15.51	15.64	15.41	15.60	48745
2016-06-02	15.64	15.64	15.44	15.58	13050
2016-06-03	15.72	15.88	15.65	15.72	125364
2016-06-06	15.82	16.14	15.82	16.11	50461
2016-06-07	15.61	15.84	15.54	15.69	133491
2016-06-08	15.97	15.97	15.65	15.67	89754
2016-06-09	15.63	15.70	15.63	15.68	158002
2016-06-10	15.70	15.73	15.56	15.60	61618
2016-06-13	15.56	15.61	15.53	15.53	81684
2016-06-14	15.53	15.57	15.47	15.47	63994
2016-06-15	15.55	15.55	15.39	15.39	43975
2016-06-16	15.35	15.50	15.21	15.44	164907
2016-06-17	15.49	15.63	15.13	15.19	197007
2016-06-20	15.38	15.51	15.34	15.36	128149
2016-06-21	15.30	15.68	15.30	15.65	55459
2016-06-22	15.59	15.72	15.58	15.59	45349
2016-06-23	15.73	15.81	15.69	15.77	41391
2016-06-24	15.28	15.69	15.23	15.42	92011
2016-06-27	15.39	15.75	15.21	15.39	107391
2016-06-28	15.57	15.66	15.35	15.63	63655
2016-06-29	15.78	15.93	15.73	15.77	74113
2016-06-30	15.88	15.89	15.62	15.88	76941
2016-07-01	16.00	16.21	15.96	16.07	37032
2016-07-05	16.05	16.05	15.88	15.99	79656
2016-07-06	16.00	16.43	15.91	16.35	81226
2016-07-07	16.45	16.48	15.99	16.03	109620
2016-07-08	16.03	16.16	15.85	15.86	48996
2016-07-11	15.95	15.99	15.76	15.76	60502
2016-07-12	15.97	16.07	15.80	15.84	77809
2016-07-13	16.24	16.24	15.88	16.03	78571
2016-07-14	16.14	16.44	16.09	16.27	65884
2016-07-15	16.40	16.40	16.00	16.24	37260
2016-07-18	16.24	16.26	16.15	16.24	28456
2016-07-19	16.17	16.57	16.14	16.43	43984
2016-07-20	16.50	16.61	16.37	16.43	133926
2016-07-21	16.42	16.52	16.29	16.48	31320
2016-07-22	16.49	16.52	16.32	16.41	23155
2016-07-25	16.41	16.48	16.31	16.40	56701
2016-07-26	16.45	16.49	16.32	16.42	28366
2016-07-27	16.49	16.49	16.18	16.29	27108
2016-07-28	16.26	16.50	16.24	16.44	36955
2016-07-29	16.50	16.63	16.28	16.55	52219
2016-08-01	16.50	16.66	16.29	16.57	23001
2016-08-02	16.58	16.74	16.41	16.74	48015
2016-08-03	16.74	16.77	16.52	16.71	33049
2016-08-04	16.40	16.87	15.95	16.87	72991
2016-08-05	16.64	16.64	16.08	16.08	91194
2016-08-08	16.36	16.55	16.28	16.34	72894
2016-08-09	16.41	16.49	16.31	16.40	18289
2016-08-10	16.55	16.61	16.42	16.53	62112
2016-08-11	16.52	16.64	16.42	16.42	54043
2016-08-12	16.56	16.68	16.53	16.61	55654
2016-08-15	16.65	16.75	16.52	16.58	32394
2016-08-16	16.57	16.58	16.42	16.52	37776
2016-08-17	16.47	16.60	16.31	16.55	44889
2016-08-18	16.60	16.70	16.56	16.70	27843
2016-08-19	16.58	16.58	16.36	16.52	48196
2016-08-22	16.42	16.54	16.36	16.52	38346
2016-08-23	16.55	16.60	16.49	16.54	15030
2016-08-24	16.59	16.60	16.49	16.51	32277
2016-08-25	16.52	16.61	16.46	16.58	19237
2016-08-26	16.61	16.73	16.37	16.22	46012
2016-08-29	16.28	16.35	16.09	16.27	48330
2016-08-30	16.27	16.27	15.87	15.87	67084
2016-08-31	15.97	16.07	15.78	16.02	41076
2016-09-01	15.94	16.18	15.84	15.99	56188
2016-09-02	16.21	16.44	16.21	16.41	35140
2016-09-06	16.50	16.86	16.48	16.84	50433
2016-09-07	16.84	16.87	16.73	16.76	19798
2016-09-08	16.82	16.91	16.77	16.80	27169
2016-09-09	16.67	16.67	16.08	16.34	97497
2016-09-12	16.20	16.29	16.04	16.04	43389
2016-09-13	16.02	16.02	15.78	15.88	33598
2016-09-14	15.92	16.06	15.84	15.84	28708
2016-09-15	15.83	15.87	15.44	15.48	53908
2016-09-16	15.44	15.73	15.35	15.56	46971
2016-09-19	15.69	15.79	15.66	15.77	72726
2016-09-20	15.79	16.59	15.75	16.59	63856
2016-09-21	16.33	16.55	16.19	16.24	57957
2016-09-22	16.80	16.95	16.69	16.72	62098
2016-09-23	16.68	16.75	16.61	16.64	55713
2016-09-26	16.58	16.77	16.52	16.73	25528
2016-09-27	16.66	16.98	16.65	16.65	74091
2016-09-28	16.67	16.68	16.43	16.60	37747
2016-09-29	16.60	16.72	16.27	16.27	77482
2016-09-30	16.47	16.48	16.19	16.40	85162
2016-10-03	16.40	16.76	16.39	16.60	57066
2016-10-04	16.70	16.70	16.35	16.41	63741
2016-10-05	16.52	16.52	16.10	16.10	96931
2016-10-06	16.12	16.17	16.02	16.05	116493
2016-10-07	16.05	16.15	15.95	15.99	124110
2016-10-10	16.04	16.34	16.01	16.34	26437
2016-10-11	16.31	16.31	15.73	15.87	80904
2016-10-12	15.86	16.09	15.83	16.07	93849
2016-10-13	16.01	16.32	16.01	16.26	54709
2016-10-14	16.35	16.49	16.26	16.39	43213
2016-10-17	16.40	16.46	16.34	16.39	38065
2016-10-18	16.51	16.63	16.33	16.38	53928
2016-10-19	16.45	16.55	16.42	16.43	36016
2016-10-20	16.36	16.50	16.26	16.29	39550
2016-10-21	16.21	16.47	16.20	16.39	38692
2016-10-24	16.46	16.49	16.36	16.41	41835
2016-10-25	16.49	16.52	16.37	16.37	31111
2016-10-26	16.36	16.49	16.30	16.33	35455
2016-10-27	16.35	16.35	15.96	15.97	90114
2016-10-28	15.97	16.19	15.96	16.10	23649
2016-10-31	16.14	16.52	16.12	16.28	44041
2016-11-01	16.33	16.34	16.07	16.29	48010
2016-11-02	16.20	16.21	15.97	16.02	43228
2016-11-03	15.99	16.18	15.34	15.41	103383
2016-11-04	15.39	15.81	15.39	15.65	43998
2016-11-07	15.72	15.98	15.72	15.91	35794
2016-11-08	15.93	15.99	15.59	15.59	43230
2016-11-09	15.22	15.50	15.22	15.42	93585
2016-11-10	15.39	15.45	14.95	15.07	112074
2016-11-11	14.97	15.07	14.58	14.66	111169
2016-11-14	14.57	14.59	14.18	14.29	111675
2016-11-15	14.30	14.82	14.29	14.80	171937
2016-11-16	14.79	15.11	14.79	15.10	68103
2016-11-17	15.13	15.32	15.08	15.21	87786
2016-11-18	15.20	15.34	15.03	15.12	47439
2016-11-21	15.59	15.59	15.27	15.52	60492
2016-11-22	15.57	15.61	15.39	15.40	55356
2016-11-23	15.51	15.63	15.36	15.59	73971
2016-11-25	15.72	15.75	15.67	15.75	36643
2016-11-28	15.64	15.64	15.47	15.54	48904
2016-11-29	15.46	15.51	15.30	15.46	71536
2016-11-30	15.40	15.56	15.38	15.50	67990
2016-12-01	15.44	15.69	15.44	15.61	52014
2016-12-02	15.67	15.77	15.58	15.76	22407
2016-12-05	15.83	15.83	15.65	15.74	37126
2016-12-06	15.80	15.80	15.47	15.54	60235
2016-12-07	15.62	15.78	15.55	15.70	55224
2016-12-08	15.61	15.70	15.48	15.69	62257
2016-12-09	15.72	15.83	15.65	15.69	57579
2016-12-12	15.75	15.79	15.53	15.59	67672
2016-12-13	15.55	15.75	15.55	15.60	95283
2016-12-14	15.68	15.71	15.37	15.41	68409
2016-12-15	15.32	15.45	15.11	15.31	60186
2016-12-16	15.34	15.62	15.34	15.53	63205
2016-12-19	15.64	15.64	15.38	15.40	52615
2016-12-20	15.43	15.43	15.22	15.35	63340
2016-12-21	15.29	15.43	15.24	15.31	42619
2016-12-22	15.23	15.44	15.22	15.36	52516
2016-12-23	15.36	15.59	15.32	15.56	56074
2016-12-27	15.56	15.70	15.48	15.63	30423
2016-12-28	15.60	15.71	15.49	15.59	61473
2016-12-29	15.69	15.83	15.60	15.81	65931
2016-12-30	15.83	15.90	15.79	15.83	43960
2017-01-03	15.86	15.91	15.29	15.46	88032
2017-01-04	15.60	15.65	15.56	15.60	47827
2017-01-05	15.63	15.70	15.52	15.60	53538
2017-01-06	15.63	15.68	15.61	15.61	29428
2017-01-09	15.56	15.58	15.49	15.57	112332
2017-01-10	15.54	15.67	15.46	15.48	52846
2017-01-11	15.56	15.69	15.43	15.69	60274
2017-01-12	15.69	15.77	15.45	15.56	73554
2017-01-13	15.52	15.63	15.47	15.60	28527
2017-01-17	15.73	15.91	15.73	15.86	55669
2017-01-18	15.81	15.84	15.39	15.46	53937
2017-01-19	15.37	15.44	15.30	15.39	72754
2017-01-20	15.35	15.44	15.23	15.34	52291
2017-01-23	15.42	15.43	15.25	15.40	58348
2017-01-24	15.50	15.77	15.43	15.75	51793
2017-01-25	15.86	15.99	15.67	15.81	78331
2017-01-26	15.89	15.91	15.70	15.87	60885
2017-01-27	15.87	15.95	15.82	15.91	43174
2017-01-30	15.90	15.92	15.69	15.72	40992
2017-01-31	15.77	16.11	15.77	16.11	82243
2017-02-01	16.00	16.03	15.86	16.01	35902
2017-02-02	15.92	16.06	15.75	15.76	68712
2017-02-03	15.92	16.36	15.73	16.03	157276
2017-02-06	16.04	16.04	15.73	15.97	63199
2017-02-07	15.85	15.93	15.72	15.72	68146
2017-02-08	15.69	15.80	15.66	15.71	50241
2017-02-09	15.79	15.87	15.68	15.70	88362
2017-02-10	15.64	15.84	15.59	15.62	109822
2017-02-13	15.63	15.76	15.63	15.67	93525
2017-02-14	15.76	15.76	15.51	15.57	81190
2017-02-15	15.54	15.68	15.54	15.67	72667
2017-02-16	15.76	15.80	15.66	15.72	82618
2017-02-17	15.72	15.78	15.64	15.68	45052
2017-02-21	15.79	15.83	15.66	15.80	132190
2017-02-22	15.84	15.91	15.76	15.83	66612
2017-02-23	16.00	16.28	15.96	15.98	194829
2017-02-24	16.08	16.08	15.89	16.04	83709
2017-02-27	16.00	16.03	15.85	15.88	72508
2017-02-28	15.88	15.91	15.53	15.53	240906
2017-03-01	15.72	15.72	15.53	15.57	200311
2017-03-02	15.67	15.67	15.48	15.49	267666
2017-03-03	15.53	15.56	15.40	15.48	140220
2017-03-06	15.49	15.49	15.31	15.34	78166
2017-03-07	15.34	15.36	15.24	15.28	112059
2017-03-08	15.32	15.35	15.21	15.27	153456
2017-03-09	15.23	15.27	15.17	15.21	74847
2017-03-10	15.27	15.31	15.22	15.26	130353
2017-03-13	15.35	15.35	15.17	15.22	136228
2017-03-14	15.17	15.19	14.99	15.04	82867
2017-03-15	15.05	15.43	15.02	15.36	155860
2017-03-16	15.44	15.52	15.29	15.41	65244
2017-03-17	15.37	15.46	15.34	15.35	57945
2017-03-20	15.32	15.36	15.15	15.24	65512
2017-03-21	15.38	15.38	15.14	15.16	77140
2017-03-22	15.08	15.36	15.04	15.36	50004
2017-03-23	15.35	15.48	15.35	15.37	39093
2017-03-24	15.37	15.61	15.35	15.52	63325
2017-03-27	15.54	15.70	15.46	15.59	48298
2017-03-28	15.69	15.78	15.55	15.63	128289
2017-03-29	15.66	15.79	15.59	15.78	54339
2017-03-30	15.84	15.85	15.71	15.75	57075
2017-03-31	15.80	15.96	15.80	15.85	97740
2017-04-03	15.76	15.81	15.57	15.63	74769
2017-04-04	15.54	15.77	15.50	15.68	105313
2017-04-05	15.74	15.85	15.74	15.84	59398
2017-04-06	15.85	16.00	15.79	15.99	44160
2017-04-07	15.99	16.13	15.97	16.08	47943
2017-04-10	16.24	16.35	16.10	16.28	125805
2017-04-11	16.23	16.40	16.23	16.39	67036
2017-04-12	16.44	16.52	16.39	16.49	64809
2017-04-13	16.52	16.56	16.40	16.43	55317
2017-04-17	16.43	16.64	16.43	16.64	123112
2017-04-18	16.64	16.84	16.64	16.69	111453
2017-04-19	16.67	16.67	16.33	16.41	147879
2017-04-20	16.45	16.49	16.30	16.42	36712
2017-04-21	16.49	16.52	16.28	16.39	100237
2017-04-24	16.53	16.53	16.37	16.41	87790
2017-04-25	16.37	16.43	16.27	16.35	58377
2017-04-26	16.36	16.36	16.21	16.27	56494
2017-04-27	16.29	16.34	16.23	16.30	73924
2017-04-28	16.32	16.33	16.20	16.24	67195
2017-05-01	16.23	16.28	16.02	16.11	69573
2017-05-02	16.16	16.37	16.07	16.34	154159
2017-05-03	16.15	16.31	16.12	16.27	178750
2017-05-04	16.27	16.31	16.12	16.23	136803
2017-05-05	16.27	16.68	16.27	16.52	95038
2017-05-08	16.63	16.69	16.44	16.60	96112
2017-05-09	16.68	16.70	16.46	16.53	96072
2017-05-10	16.71	16.83	16.60	16.79	83983
2017-05-11	16.75	16.91	16.73	16.79	109665
2017-05-12	16.77	16.92	16.69	16.77	141966
2017-05-15	16.85	16.92	16.77	16.92	77904
2017-05-16	17.06	17.18	16.92	17.01	126684
2017-05-17	16.92	17.02	16.81	17.00	115353
2017-05-18	17.00	17.08	16.78	17.00	179016
2017-05-19	17.03	17.34	16.98	17.28	84766
2017-05-22	17.28	17.58	17.28	17.54	62760
2017-05-23	17.54	17.56	17.21	17.28	125250
2017-05-24	17.13	17.18	16.97	17.18	116298
2017-05-25	17.17	17.21	16.96	16.76	104853
2017-05-26	17.00	17.00	16.74	16.92	67482
2017-05-30	16.96	16.96	16.73	16.74	181128
2017-05-31	16.77	16.77	16.59	16.72	71931
2017-06-01	16.82	16.87	16.72	16.87	88801
2017-06-02	16.91	16.92	16.73	16.90	52063
2017-06-05	16.94	16.99	16.84	16.92	79702
2017-06-06	17.00	17.01	16.88	17.01	91105
2017-06-07	16.99	17.04	16.82	16.86	52279
2017-06-08	16.84	16.85	16.79	16.81	40069
2017-06-09	16.85	16.94	16.79	16.87	65338
2017-06-12	17.01	17.03	16.85	17.02	59698
2017-06-13	17.16	17.17	17.11	17.13	63184
2017-06-14	17.22	17.22	17.06	17.13	56983
2017-06-15	17.07	17.36	16.97	17.36	49066
2017-06-16	17.36	18.13	17.28	18.10	187930
2017-06-19	17.92	18.04	17.61	17.67	165996
2017-06-20	17.49	17.68	17.49	17.62	81759
2017-06-21	17.59	17.62	17.50	17.55	108238
2017-06-22	17.59	17.68	17.58	17.64	55092
2017-06-23	17.60	17.65	17.51	17.52	108699
2017-06-26	17.57	17.66	17.54	17.55	67194
2017-06-27	17.69	17.72	17.53	17.61	73734
2017-06-28	16.90	17.00	16.77	16.98	375153
2017-06-29	17.01	17.01	16.88	16.99	147157
2017-06-30	16.99	17.04	16.93	17.02	82444
2017-07-03	17.02	17.27	17.00	17.17	40204
2017-07-05	17.12	17.12	16.84	17.06	95529
2017-07-06	17.08	17.16	16.99	17.13	79068
2017-07-07	17.12	17.26	17.12	17.25	66754
2017-07-10	17.30	17.36	17.16	17.21	80628
2017-07-11	17.05	17.14	17.02	17.07	76129
2017-07-12	17.17	17.44	17.08	17.40	95236
2017-07-13	17.42	17.42	17.31	17.35	69261
2017-07-14	17.39	17.72	17.39	17.56	87000
2017-07-17	17.48	17.52	17.37	17.45	53350
2017-07-18	17.49	17.57	17.46	17.57	54706
2017-07-19	17.59	17.93	17.59	17.89	87958
2017-07-20	17.89	17.94	17.81	17.84	63601
2017-07-21	17.85	17.91	17.75	17.85	100620
2017-07-24	17.94	17.98	17.83	17.93	94657
2017-07-25	17.97	17.99	17.79	17.96	90142
2017-07-26	17.96	18.07	17.92	18.05	73036
2017-07-27	18.04	18.04	17.81	17.86	101229
2017-07-28	17.96	18.05	17.69	18.04	91954
2017-07-31	18.05	18.05	17.89	18.01	55321
2017-08-01	18.02	18.02	17.79	17.85	58380
2017-08-02	17.84	17.95	17.82	17.93	59973
2017-08-03	17.98	18.09	17.88	17.99	70786
2017-08-04	17.96	18.14	17.91	18.07	71524
2017-08-07	18.17	18.66	18.05	18.66	172033
2017-08-08	18.33	18.33	17.91	18.03	207265
2017-08-09	17.92	17.96	17.83	17.96	106042
2017-08-10	17.94	17.99	17.57	17.87	391780
2017-08-11	17.71	17.86	17.56	17.79	84183
2017-08-14	17.81	17.94	17.72	17.82	78534
2017-08-15	17.79	18.10	17.72	18.10	97828
2017-08-16	18.10	18.31	18.04	18.31	46393
2017-08-17	18.31	18.59	18.31	18.39	50847
2017-08-18	18.46	18.59	18.40	18.59	54061
2017-08-21	18.60	18.80	18.47	18.54	101470
2017-08-22	18.62	18.73	18.50	18.58	68580
2017-08-23	18.57	18.79	18.51	18.61	49764
2017-08-24	18.70	18.93	18.63	18.81	87603
2017-08-25	18.76	19.02	18.63	18.85	101647
2017-08-28	19.06	19.10	18.91	18.70	124204
2017-08-29	18.71	18.71	18.53	18.62	161607
2017-08-30	18.63	18.64	18.36	18.43	75105
2017-08-31	18.44	18.52	18.32	18.49	59740
2017-09-01	18.53	18.63	18.46	18.50	50170
2017-09-05	18.52	18.59	18.45	18.51	73035
2017-09-06	18.55	18.84	18.45	18.71	63700
2017-09-07	18.75	19.01	18.75	18.97	77886
2017-09-08	18.97	19.09	18.92	19.09	60300
2017-09-11	19.11	19.19	18.92	18.98	85468
2017-09-12	18.97	18.97	18.44	18.50	111444
2017-09-13	18.51	18.51	18.26	18.34	101782
2017-09-14	18.42	18.49	18.27	18.34	96234
2017-09-15	18.41	18.41	17.61	17.74	285022
2017-09-18	17.82	17.96	17.75	17.80	282795
2017-09-19	17.89	17.99	17.86	17.89	103785
2017-09-20	17.94	18.01	17.74	17.85	133909
2017-09-21	17.85	17.89	17.72	17.85	82335
2017-09-22	17.88	17.92	17.67	17.74	79386
2017-09-25	17.80	17.90	17.77	17.82	79989
2017-09-26	17.86	17.91	17.66	17.74	109321
2017-09-27	17.72	17.72	17.52	17.61	135091
2017-09-28	17.65	17.86	17.61	17.72	158568
2017-09-29	17.79	17.91	17.72	17.87	192681
2017-10-02	17.84	17.99	17.55	17.56	201658
2017-10-03	17.63	17.92	17.61	17.90	113761
2017-10-04	17.94	17.97	17.85	17.92	123046
2017-10-05	17.93	18.01	17.81	17.85	243196
2017-10-06	17.86	17.95	17.73	17.87	166636
2017-10-09	18.02	18.13	17.94	18.13	2222446
2017-10-10	18.11	18.26	18.07	18.20	114286
2017-10-11	18.20	18.51	18.20	18.34	109921
2017-10-12	18.39	18.53	18.29	18.40	84294
2017-10-13	18.53	18.55	18.43	18.46	86031
2017-10-16	18.49	18.57	18.32	18.55	124594
2017-10-17	18.55	18.69	18.55	18.63	147972
2017-10-18	18.69	18.82	18.62	18.77	98257
2017-10-19	18.71	18.80	18.66	18.74	67053
2017-10-20	18.69	18.71	18.55	18.57	116229
2017-10-23	18.66	18.68	18.41	18.46	95692
2017-10-24	18.44	18.50	18.42	18.45	84601
2017-10-25	18.48	18.55	18.19	18.24	146614
2017-10-26	18.27	18.36	18.19	18.21	87931
2017-10-27	18.13	18.26	18.12	18.25	77814
2017-10-30	18.26	18.29	18.08	18.13	84783
2017-10-31	18.10	18.17	17.95	17.98	72751
2017-11-01	17.97	18.26	17.80	18.14	191377
2017-11-02	17.87	17.98	17.59	17.67	243946
2017-11-03	17.72	17.92	17.63	17.88	82393
2017-11-06	17.92	18.12	17.84	18.02	154560
2017-11-07	18.03	18.11	17.91	18.10	93282
2017-11-08	18.10	18.14	18.01	18.10	98647
2017-11-09	18.17	18.17	17.92	18.12	96259
2017-11-10	18.10	18.26	18.01	18.15	90760
2017-11-13	18.20	18.20	18.03	18.05	78558
2017-11-14	18.03	18.07	17.95	17.98	111837
2017-11-15	17.97	18.53	17.88	17.94	134020
2017-11-16	18.02	18.03	17.94	17.98	99486
2017-11-17	17.99	17.99	17.90	17.99	86457
2017-11-20	18.01	18.02	17.83	17.89	98557
2017-11-21	17.89	18.01	17.88	17.92	76900
2017-11-22	17.97	18.08	17.96	18.04	43332
2017-11-24	18.04	18.06	17.97	17.98	36069
2017-11-27	18.08	18.09	17.84	17.86	83434
2017-11-28	17.89	17.89	17.77	17.54	105768
2017-11-29	17.60	17.62	17.47	17.50	139353
2017-11-30	17.50	17.60	17.33	17.57	236377
2017-12-01	17.61	17.75	17.54	17.66	110176
2017-12-04	17.66	17.69	17.39	17.40	119457
2017-12-05	17.34	17.63	17.32	17.46	111295
2017-12-06	17.50	17.50	17.18	17.21	86526
2017-12-07	17.12	17.24	17.12	17.21	75670
2017-12-08	17.22	17.51	17.18	17.40	161109
2017-12-11	17.38	17.61	17.38	17.56	75147
2017-12-12	17.56	17.82	17.49	17.78	102109
2017-12-13	17.77	18.30	17.77	18.17	142408
2017-12-14	18.21	18.55	18.11	18.46	115003
2017-12-15	18.45	18.49	18.24	18.31	221541
2017-12-18	18.37	18.84	18.33	18.62	156990
2017-12-19	18.66	18.67	18.38	18.41	120672
2017-12-20	18.55	18.55	18.19	18.20	136219
2017-12-21	18.25	18.38	18.15	18.16	84498
2017-12-22	18.12	18.22	18.04	18.19	145024
2017-12-26	18.24	18.32	18.17	18.20	23269
2017-12-27	18.37	18.47	18.34	18.36	95290
2017-12-28	18.40	18.57	18.34	18.57	64216
2017-12-29	18.71	18.72	18.42	18.61	111255
2018-01-02	18.70	18.70	18.44	18.61	100066
2018-01-03	18.70	18.70	18.43	18.51	112920
2018-01-04	18.66	18.66	18.23	18.27	126657
2018-01-05	18.37	18.51	18.31	18.37	126204
2018-01-08	18.39	18.43	18.10	18.26	83964
2018-01-09	18.26	18.41	18.17	18.30	74097
2018-01-10	18.34	18.34	17.78	17.84	243172
2018-01-11	17.83	17.90	17.69	17.71	86805
2018-01-12	17.71	17.82	17.67	17.74	155536
2018-01-16	17.83	17.91	17.65	17.69	210781
2018-01-17	17.72	18.01	17.62	17.90	253257
2018-01-18	17.91	17.91	17.77	17.82	85377
2018-01-19	17.82	17.85	17.68	17.70	111115
2018-01-22	17.80	17.82	17.65	17.67	96543
2018-01-23	17.66	17.80	17.59	17.79	174454
2018-01-24	17.94	17.97	17.71	17.89	203706
2018-01-25	17.87	17.98	17.79	17.86	52017
2018-01-26	17.85	18.00	17.83	17.96	166729
2018-01-29	17.93	18.08	17.73	17.81	145473
2018-01-30	17.74	17.74	17.40	17.53	116352
2018-01-31	17.57	17.84	17.57	17.82	155968
2018-02-01	17.73	17.74	17.49	17.72	109341
2018-02-02	17.54	17.62	17.02	17.14	194487
2018-02-05	17.02	17.17	16.75	16.88	212121
2018-02-06	17.05	17.35	16.91	17.05	370312
2018-02-07	17.44	17.67	17.05	17.10	311806
2018-02-08	17.27	17.30	17.05	17.07	147930
2018-02-09	17.07	17.15	16.71	17.12	239265
2018-02-12	17.28	17.34	16.96	17.11	194434
2018-02-13	17.16	17.22	17.00	17.21	138754
2018-02-14	17.19	17.32	17.05	17.11	119533
2018-02-15	17.22	17.37	17.15	17.32	158430
2018-02-16	17.32	17.42	17.25	17.32	125460
2018-02-20	17.32	17.33	17.14	17.30	281484
2018-02-21	17.30	17.30	17.04	17.07	117709
2018-02-22	17.01	17.13	16.89	16.92	144084
2018-02-23	17.06	17.21	16.99	17.09	111864
2018-02-26	17.20	17.34	17.01	16.82	307477
2018-02-27	17.00	17.06	16.69	16.74	175846
2018-02-28	16.73	16.73	16.42	16.45	167563
2018-03-01	16.57	16.57	15.98	16.33	299119
2018-03-02	16.23	16.26	16.07	16.10	138892
2018-03-05	16.06	16.22	15.97	16.16	207706
2018-03-06	16.18	16.31	16.13	16.18	153690
2018-03-07	16.15	16.19	16.04	16.15	100296
2018-03-08	16.20	16.24	16.03	16.10	113049
2018-03-09	16.12	16.28	16.11	16.23	123471
2018-03-12	16.30	16.42	16.21	16.32	259195
2018-03-13	16.34	16.40	16.18	16.24	152589
2018-03-14	16.25	16.35	16.15	16.33	121011
2018-03-15	16.37	16.37	16.13	16.24	109129
2018-03-16	16.26	16.26	15.95	15.98	171997
2018-03-19	16.03	16.11	15.88	16.10	162240
2018-03-20	16.15	16.23	15.93	15.96	193797
2018-03-21	16.09	16.41	16.07	16.19	173032
2018-03-22	16.18	16.29	16.06	16.21	99567
2018-03-23	16.21	16.44	16.12	16.18	145225
2018-03-26	16.27	16.28	16.12	16.26	92553
2018-03-27	16.35	16.52	16.24	16.39	123498
2018-03-28	16.39	16.74	16.33	16.63	202341
2018-03-29	16.74	16.75	16.58	16.59	189981
2018-04-02	16.58	16.72	16.40	16.46	140331
2018-04-03	16.59	16.60	16.40	16.43	185496
2018-04-04	16.47	16.47	16.15	16.29	408448
2018-04-05	16.33	16.45	16.23	16.39	350508
2018-04-06	16.42	16.42	16.11	16.13	166563
2018-04-09	16.18	16.35	16.12	16.20	126457
2018-04-10	16.20	16.51	16.20	16.49	175024
2018-04-11	16.45	16.55	16.35	16.51	88468
2018-04-12	16.53	16.54	16.31	16.39	181152
2018-04-13	16.43	16.52	16.39	16.45	103288
2018-04-16	16.45	16.65	16.44	16.55	108261
2018-04-17	16.65	16.77	16.56	16.70	131737
2018-04-18	16.73	16.74	16.52	16.56	118897
2018-04-19	16.56	16.58	16.36	16.43	91779
2018-04-20	16.34	16.52	16.29	16.32	102766
2018-04-23	16.39	16.39	16.17	16.23	108741
2018-04-24	16.28	16.28	16.06	16.15	112363
2018-04-25	16.10	16.10	15.85	15.93	143013
2018-04-26	16.03	16.04	15.89	15.95	254187
2018-04-27	15.96	16.09	15.95	16.08	75909
2018-04-30	16.10	16.24	16.00	16.17	374103
2018-05-01	16.28	16.28	16.07	16.19	78304
2018-05-02	16.21	16.40	16.17	16.33	135133
2018-05-03	16.38	16.51	16.32	16.37	97345
2018-05-04	16.41	16.48	16.36	16.39	106785
2018-05-07	16.52	16.52	16.35	16.41	134985
2018-05-08	16.41	16.41	16.10	16.25	139539
2018-05-09	16.35	16.47	16.19	16.43	126799
2018-05-10	16.51	16.71	16.51	16.66	92640
2018-05-11	16.73	16.79	16.62	16.67	114910
2018-05-14	16.75	16.75	16.56	16.61	189969
2018-05-15	16.53	16.63	16.40	16.57	155223
2018-05-16	16.55	16.67	16.55	16.66	138048
2018-05-17	16.68	16.69	16.60	16.69	158514
2018-05-18	16.68	16.79	16.59	16.76	162219
2018-05-21	16.79	16.97	16.74	16.93	80539
2018-05-22	16.90	16.98	16.59	16.70	121738
2018-05-23	16.68	16.93	16.61	16.89	82483
2018-05-24	16.79	16.93	16.77	16.89	85615
2018-05-25	16.88	16.97	16.79	16.85	91582
2018-05-29	16.79	16.99	16.75	16.71	187552
2018-05-30	16.74	16.76	16.64	16.69	152068
2018-05-31	16.58	16.62	16.46	16.48	124641
2018-06-01	16.56	16.56	16.36	16.47	121993
2018-06-04	16.52	16.65	16.52	16.61	117136
2018-06-05	16.67	16.67	16.47	16.54	132817
2018-06-06	16.61	16.66	16.32	16.40	111600
2018-06-07	16.47	16.47	16.22	16.30	122668
2018-06-08	16.39	16.50	16.32	16.46	274354
2018-06-11	16.44	16.49	16.36	16.37	214311
2018-06-12	16.44	16.46	16.16	16.18	182701
2018-06-13	16.37	16.39	16.13	16.22	151902
2018-06-14	16.34	16.34	16.19	16.26	123463
2018-06-15	16.18	16.28	16.09	16.10	196812
2018-06-18	16.17	16.17	16.01	16.12	149407
2018-06-19	16.19	16.19	15.99	16.03	193855
2018-06-20	15.99	16.00	15.86	15.89	210292
2018-06-21	15.90	15.92	15.76	15.92	276130
2018-06-22	15.92	16.04	15.88	15.92	248232
2018-06-25	15.94	16.05	15.89	15.99	275158
2018-06-26	15.99	16.01	15.85	15.98	263880
2018-06-27	15.94	16.05	15.89	15.91	154159
2018-06-28	15.94	16.06	15.84	15.89	226558
2018-06-29	15.96	16.17	15.93	16.02	204762
2018-07-02	16.10	16.23	16.02	16.20	129814
2018-07-03	16.27	16.27	16.15	16.18	105969
2018-07-05	16.36	16.36	16.18	16.30	113523
2018-07-06	16.31	16.39	16.27	16.34	143740
2018-07-09	16.41	16.49	16.27	16.31	153642
2018-07-10	16.36	16.36	16.21	16.22	151344
2018-07-11	16.21	16.21	16.00	16.09	143236
2018-07-12	16.12	16.25	16.10	16.21	162168
2018-07-13	16.25	16.31	16.18	16.28	114501
2018-07-16	16.35	16.36	16.24	16.32	142659
2018-07-17	16.22	16.29	16.18	16.18	114609
2018-07-18	16.16	16.21	16.10	16.20	148003
2018-07-19	16.19	16.19	16.10	16.13	137634
2018-07-20	16.21	16.35	16.21	16.32	133083
2018-07-23	16.39	16.39	16.22	16.26	91129
2018-07-24	16.21	16.24	16.10	16.12	153514
2018-07-25	16.24	16.24	16.09	16.21	133669
2018-07-26	16.21	16.32	16.10	16.28	170119
2018-07-27	16.39	16.39	15.99	16.12	155679
2018-07-30	16.25	16.25	16.01	16.10	128713
2018-07-31	16.07	16.28	16.02	16.18	136326
2018-08-01	16.25	16.32	16.08	16.28	157153
2018-08-02	16.26	16.32	16.17	16.21	124975
2018-08-03	16.25	16.25	16.12	16.16	143973
2018-08-06	16.42	16.42	16.13	16.21	131037
2018-08-07	16.23	16.37	16.08	16.29	567643
2018-08-08	16.39	16.59	16.31	16.51	432898
2018-08-09	16.55	16.72	16.49	16.58	273115
2018-08-10	16.52	16.60	16.49	16.56	188202
2018-08-13	16.67	16.68	16.43	16.55	286834
2018-08-14	16.58	16.69	16.48	16.60	221665
2018-08-15	16.66	16.66	16.26	16.35	363270
2018-08-16	16.40	16.57	16.32	16.44	198850
2018-08-17	16.56	16.74	16.50	16.74	142066
2018-08-20	16.77	16.84	16.69	16.78	168856
2018-08-21	16.87	16.89	16.73	16.86	189253
2018-08-22	16.91	16.97	16.82	16.97	187828
2018-08-23	16.91	17.01	16.84	16.91	162448
2018-08-24	16.96	17.09	16.91	17.00	166855
2018-08-27	17.08	17.08	16.89	16.96	237669
2018-08-28	17.01	17.06	16.93	17.02	158710
2018-08-29	17.07	17.10	16.97	16.78	252655
2018-08-30	16.74	16.79	16.52	16.56	306430
2018-08-31	16.51	16.59	16.29	16.40	254862
2018-09-04	16.27	16.33	16.09	16.23	224130
2018-09-05	16.26	16.40	16.14	16.37	205594
2018-09-06	16.41	16.48	16.24	16.45	129994
2018-09-07	16.42	16.42	16.23	16.40	134143
2018-09-10	16.43	16.48	16.24	16.33	128109
2018-09-11	16.34	16.34	16.20	16.32	113190
2018-09-12	16.31	16.50	16.31	16.47	133230
2018-09-13	16.50	16.58	16.42	16.55	115413
2018-09-14	16.63	16.63	16.43	16.52	100810
2018-09-17	16.60	16.68	16.49	16.66	300280
2018-09-18	16.75	16.87	16.69	16.79	207612
2018-09-19	16.79	16.82	16.66	16.78	178269
2018-09-20	16.80	16.82	16.63	16.76	144690
2018-09-21	16.87	16.87	16.52	16.55	446298
2018-09-24	16.55	16.62	16.10	16.12	279132
2018-09-25	16.11	16.16	16.05	16.15	128280
2018-09-26	16.20	16.27	16.04	16.05	242436
2018-09-27	16.05	16.17	16.02	16.09	180783
2018-09-28	16.12	16.15	16.01	16.12	312661
2018-10-01	16.17	16.44	16.17	16.33	276268
2018-10-02	16.33	16.39	16.20	16.36	116598
2018-10-03	16.40	16.40	16.16	16.22	167850
2018-10-04	16.21	16.21	15.86	15.93	321108
2018-10-05	15.98	16.00	15.85	15.94	208242
2018-10-08	15.99	16.07	15.96	16.01	81679
2018-10-09	15.97	16.00	15.78	15.87	165582
2018-10-10	15.84	15.88	15.60	15.63	290305
2018-10-11	15.52	15.61	15.39	15.46	418962
2018-10-12	15.61	15.61	15.43	15.61	240769
2018-10-15	15.62	15.81	15.53	15.62	119932
2018-10-16	15.66	15.85	15.66	15.72	133063
2018-10-17	15.69	15.74	15.58	15.63	168781
2018-10-18	15.59	15.67	15.44	15.48	242971
2018-10-19	15.51	15.60	15.46	15.48	152884
2018-10-22	15.48	15.64	15.38	15.57	241966
2018-10-23	15.41	15.54	15.38	15.45	197253
2018-10-24	15.48	15.67	15.39	15.43	229650
2018-10-25	15.43	15.53	15.30	15.32	257719
2018-10-26	15.26	15.32	15.11	15.21	257973
2018-10-29	15.21	15.38	14.94	15.00	240261
2018-10-30	14.92	15.06	14.81	14.91	236919
2018-10-31	15.01	15.01	13.90	14.53	830280
2018-11-01	14.57	14.90	14.47	14.62	313200
2018-11-02	14.63	14.74	14.43	14.68	251076
2018-11-05	14.79	14.97	14.79	14.95	269277
2018-11-06	14.90	15.16	14.90	15.12	232036
2018-11-07	15.30	15.38	15.15	15.26	201069
2018-11-08	15.26	15.34	15.06	15.15	179389
2018-11-09	15.08	15.22	15.02	15.18	158233
2018-11-12	15.22	15.35	15.18	15.26	146326
2018-11-13	15.32	15.32	14.98	15.04	211999
2018-11-14	15.08	15.10	14.83	14.84	357228
2018-11-15	14.80	14.84	14.67	14.70	280029
2018-11-16	14.70	14.83	14.70	14.76	161380
2018-11-19	14.76	14.95	14.76	14.87	181881
2018-11-20	14.83	14.88	14.60	14.64	344398
2018-11-21	14.63	14.99	14.63	14.97	178122
2018-11-23	15.02	15.18	14.95	15.15	148806
2018-11-26	15.40	15.43	15.07	15.21	299125
2018-11-27	15.17	15.25	15.14	15.21	204808
2018-11-28	15.26	15.40	15.11	15.14	329592
2018-11-29	15.29	15.29	15.10	15.22	205152
2018-11-30	15.19	15.27	15.07	15.26	155745
2018-12-03	15.43	15.43	15.19	15.26	221587
2018-12-04	15.30	15.47	15.13	15.24	388680
2018-12-06	14.88	14.91	14.57	14.88	548248
2018-12-07	14.94	15.02	14.70	14.72	252666
2018-12-10	14.68	14.78	14.45	14.48	324376
2018-12-11	14.54	14.63	14.41	14.42	201562
2018-12-12	14.46	14.62	14.38	14.39	421786
2018-12-13	14.39	14.48	14.32	14.41	236082
2018-12-14	14.38	14.58	14.29	14.51	233991
2018-12-17	14.45	14.53	14.00	14.06	359434
2018-12-18	14.02	14.06	13.84	13.90	570769
2018-12-19	13.91	13.98	13.74	13.78	366384
2018-12-20	13.59	13.84	13.59	13.65	508024
2018-12-21	13.60	13.70	13.40	13.42	341662
2018-12-24	13.44	13.44	13.06	13.11	299302
2018-12-26	13.18	13.53	13.13	13.52	293133
2018-12-27	13.57	13.58	13.09	13.46	407568
2018-12-28	13.54	13.77	13.49	13.62	403633
2018-12-31	13.85	14.01	13.73	13.81	665190
2019-01-02	13.81	14.16	13.81	14.03	610326
2019-01-03	14.10	14.40	14.03	14.32	391498
2019-01-04	14.51	14.78	14.37	14.78	364684
2019-01-07	14.86	15.07	14.76	14.90	310875
2019-01-08	15.13	15.13	14.81	14.99	318553
2019-01-09	15.13	15.21	14.92	15.21	213195
2019-01-10	15.22	15.23	15.06	15.19	218925
2019-01-11	15.19	15.20	15.05	15.11	247390
2019-01-14	15.14	15.14	14.91	14.94	225394
2019-01-15	15.04	15.05	14.77	15.04	231916
2019-01-16	15.08	15.14	14.88	15.02	259408
2019-01-17	15.00	15.13	14.97	15.08	213729
2019-01-18	15.09	15.24	15.01	15.20	246835
2019-01-22	15.19	15.20	15.07	15.17	241692
2019-01-23	15.18	15.22	14.99	15.21	152640
2019-01-24	15.22	15.31	15.15	15.27	190456
2019-01-25	15.37	15.52	15.30	15.52	203077
2019-01-28	15.54	15.55	15.39	15.48	294244
2019-01-29	15.48	15.52	15.36	15.48	263149
2019-01-30	15.59	15.59	15.43	15.50	254886
2019-01-31	15.50	15.50	15.34	15.37	281496
2019-02-01	15.37	15.51	15.37	15.45	217458
2019-02-04	15.46	15.48	15.38	15.42	197281
2019-02-05	15.44	15.49	15.35	15.38	236928
2019-02-06	15.38	15.38	15.22	15.24	282819
2019-02-07	15.26	15.31	14.99	15.10	375456
2019-02-08	15.48	15.71	15.34	15.61	535417
2019-02-11	15.64	15.70	15.45	15.48	410985
2019-02-12	15.61	15.61	15.42	15.47	780843
2019-02-13	15.59	15.59	15.41	15.43	455190
2019-02-14	15.45	15.63	15.36	15.57	296841
2019-02-15	15.59	15.78	15.55	15.71	279864
2019-02-19	15.96	16.06	15.80	15.95	508389
2019-02-20	16.05	16.17	15.87	15.89	373989
2019-02-21	15.89	16.01	15.75	15.89	318702
2019-02-22	16.03	16.03	15.89	16.00	264664
2019-02-25	16.13	16.13	15.97	16.04	388068
2019-02-26	16.10	16.25	16.02	15.95	414990
2019-02-27	16.13	16.13	15.84	15.92	397356
2019-02-28	15.92	16.15	15.88	16.04	446121
2019-03-01	16.04	16.05	15.91	15.97	377482
2019-03-04	16.04	16.10	15.92	16.10	494941
2019-03-05	16.11	16.23	16.01	16.09	220599
2019-03-06	16.10	16.28	16.02	16.25	228355
2019-03-07	16.26	16.47	16.19	16.26	302250
2019-03-08	16.26	16.40	16.21	16.40	221631
2019-03-11	16.39	16.51	16.36	16.44	210741
2019-03-12	16.44	16.51	16.40	16.49	214213
2019-03-13	16.49	16.59	16.47	16.55	270739
2019-03-14	16.52	16.69	16.52	16.64	246247
2019-03-15	16.67	16.82	16.64	16.71	227637
2019-03-18	16.78	16.83	16.61	16.75	223492
2019-03-19	16.76	16.85	16.71	16.72	227893
2019-03-20	16.77	16.84	16.58	16.72	247879
2019-03-21	16.72	16.80	16.68	16.74	155229
2019-03-22	16.75	16.79	16.61	16.69	182400
2019-03-25	16.62	16.78	16.62	16.75	231186
2019-03-26	16.74	16.93	16.74	16.85	171813
2019-03-27	16.90	16.96	16.82	16.96	231789
2019-03-28	16.94	16.98	16.71	16.80	169999
2019-03-29	16.92	17.04	16.79	17.03	233886
2019-04-01	17.02	17.08	16.87	17.05	271446
2019-04-02	17.07	17.14	16.99	17.03	188472
2019-04-03	17.03	17.08	16.86	16.86	320382
2019-04-04	16.90	16.90	16.74	16.77	224655
2019-04-05	16.74	16.82	16.60	16.75	343813
2019-04-08	16.79	17.09	16.78	17.06	252495
2019-04-09	17.06	17.11	16.95	16.96	145542
2019-04-10	16.95	17.06	16.90	16.91	152866
2019-04-11	16.89	16.89	16.69	16.76	196567
2019-04-12	16.83	16.84	16.63	16.70	170062
2019-04-15	16.85	16.87	16.71	16.77	288796
2019-04-16	16.87	16.87	16.76	16.83	182746
2019-04-17	16.91	16.91	16.77	16.81	137493
2019-04-18	16.81	16.81	16.71	16.81	257290
2019-04-22	16.89	16.94	16.81	16.89	219703
2019-04-23	16.89	16.94	16.77	16.83	266752
2019-04-24	16.83	16.84	16.59	16.71	265141
2019-04-25	16.60	16.71	16.50	16.67	201961
2019-04-26	16.73	16.74	16.61	16.73	147889
2019-04-29	16.80	16.84	16.71	16.76	166647
2019-04-30	16.83	16.85	16.72	16.80	208971
2019-05-01	16.80	16.85	16.71	16.72	176286
2019-05-02	16.91	17.04	16.71	16.75	592392
2019-05-03	16.87	16.87	16.57	16.63	230370
2019-05-06	16.52	16.72	16.43	16.66	234505
2019-05-07	16.66	16.66	16.46	16.59	174751
2019-05-08	16.57	16.69	16.48	16.48	151971
2019-05-09	16.46	16.58	16.36	16.48	173160
2019-05-10	16.56	16.82	16.52	16.77	187501
2019-05-13	16.76	16.81	16.66	16.81	243723
2019-05-14	16.82	16.90	16.77	16.87	183967
2019-05-15	16.90	17.00	16.84	16.93	198633
2019-05-16	16.93	17.09	16.90	16.98	200809
2019-05-17	17.01	17.10	16.92	17.05	159507
2019-05-20	17.11	17.27	17.06	17.16	183459
2019-05-21	17.28	17.31	17.16	17.22	331539
2019-05-22	17.16	17.36	17.15	17.27	173848
2019-05-23	17.25	17.35	17.11	17.33	169758
2019-05-24	17.42	17.48	17.33	17.38	180592
2019-05-28	17.48	17.77	17.48	17.73	329721
2019-05-29	17.73	17.73	17.46	17.33	255130
2019-05-30	17.18	17.37	16.97	16.97	292818
2019-05-31	16.88	17.18	16.80	17.16	197253
2019-06-03	17.29	17.33	17.16	17.29	223425
2019-06-04	17.29	17.49	17.29	17.44	192024
2019-06-05	17.52	17.65	17.47	17.52	190038
2019-06-06	17.59	17.83	17.59	17.76	232335
2019-06-07	17.86	18.04	17.79	17.98	196231
2019-06-10	18.12	18.12	17.86	17.93	238392
2019-06-11	18.06	18.10	17.82	17.93	245977
2019-06-12	17.93	18.05	17.85	17.91	217341
2019-06-13	17.88	18.01	17.76	17.83	205315
2019-06-14	17.80	17.94	17.78	17.89	199083
2019-06-17	17.91	18.06	17.91	18.05	233025
2019-06-18	18.12	18.33	18.07	18.11	314230
2019-06-19	18.12	18.30	18.07	18.26	288297
2019-06-20	18.39	18.46	18.34	18.38	221782
2019-06-21	18.38	18.50	18.29	18.36	259030
2019-06-24	18.45	18.48	18.35	18.41	248448
2019-06-25	18.44	18.50	18.35	18.41	187039
2019-06-26	18.41	18.49	18.21	18.36	219145
2019-06-27	18.30	18.44	18.12	18.42	198364
2019-06-28	18.51	18.53	18.35	18.44	144715
2019-07-01	18.50	18.66	18.50	18.60	165243
2019-07-02	18.64	18.94	18.50	18.86	386742
2019-07-03	18.96	19.26	18.96	19.18	200071
2019-07-05	19.03	19.21	18.72	19.18	293835
2019-07-08	19.19	19.25	19.05	19.14	215289
2019-07-09	19.16	19.16	18.88	19.05	278518
2019-07-10	19.14	19.32	18.97	19.18	278092
2019-07-11	19.19	19.46	19.18	19.37	336829
2019-07-12	19.37	19.39	19.02	19.15	518865
2019-07-15	19.19	19.25	19.04	19.15	137704
2019-07-16	19.19	19.25	19.08	19.15	142602
2019-07-17	19.24	19.27	19.16	19.19	146541
2019-07-18	19.19	19.32	19.08	19.26	140997
2019-07-19	19.28	19.32	19.20	19.24	131340
2019-07-22	19.32	19.45	19.19	19.27	226341
2019-07-23	19.32	19.32	19.11	19.30	374419
2019-07-24	19.25	19.44	19.16	19.42	267265
2019-07-25	19.32	19.34	19.01	19.18	338566
2019-07-26	19.19	19.26	19.09	19.13	121189
2019-07-29	19.10	19.18	19.05	19.13	135751
2019-07-30	19.15	19.19	19.03	19.11	123255
2019-07-31	19.16	19.32	18.98	19.11	205512
2019-08-01	19.19	19.44	19.06	19.23	271848
2019-08-02	19.28	19.33	19.12	19.20	236428
2019-08-05	19.13	19.29	19.04	19.15	173025
2019-08-06	19.19	19.25	18.92	19.08	313812
2019-08-07	19.08	19.08	18.82	18.89	282925
2019-08-08	19.06	19.17	18.92	19.10	208983
2019-08-09	19.11	19.24	19.06	19.16	144313
2019-08-12	19.19	19.29	19.03	19.13	154588
2019-08-13	19.09	19.22	19.03	19.08	249831
2019-08-14	19.08	19.19	18.95	19.15	235677
2019-08-15	19.09	19.31	19.03	19.18	327412
2019-08-16	19.10	19.51	19.10	19.34	194176
2019-08-19	19.48	19.69	19.40	19.67	292026
2019-08-20	19.72	19.88	19.65	19.72	295273
2019-08-21	19.72	19.88	19.72	19.82	231781
2019-08-22	19.96	19.99	19.73	19.78	222471
2019-08-23	19.83	19.90	19.42	19.47	249720
2019-08-26	19.47	19.78	19.47	19.72	166087
2019-08-27	19.93	20.01	19.75	19.82	287347
2019-08-28	19.98	20.13	19.92	19.74	293137
2019-08-29	19.94	20.06	19.77	20.04	289594
2019-08-30	20.04	20.22	19.95	19.97	173791
2019-09-03	19.83	20.00	19.70	19.78	261163
2019-09-04	19.82	20.18	19.82	20.12	200941
2019-09-05	20.17	20.18	19.97	20.03	224134
2019-09-06	20.12	20.18	19.85	19.95	219264
2019-09-09	20.10	20.18	19.91	19.98	339111
2019-09-10	20.07	20.07	19.68	19.80	280423
2019-09-11	19.75	19.86	19.68	19.73	193503
2019-09-12	19.86	19.86	19.58	19.63	224878
2019-09-13	19.69	19.72	19.50	19.52	225952
2019-09-16	19.49	19.56	19.33	19.52	222918
2019-09-17	19.54	19.81	19.41	19.73	229914
2019-09-18	19.75	19.95	19.72	19.89	254778
2019-09-19	19.99	20.08	19.89	19.94	245461
2019-09-20	19.96	20.13	19.91	20.06	278887
2019-09-23	20.15	20.30	19.99	20.17	285436
2019-09-24	20.26	20.81	20.24	20.66	333235
2019-09-25	20.55	20.78	20.51	20.75	174882
2019-09-26	20.86	21.11	20.78	20.92	281209
2019-09-27	21.08	21.19	20.87	21.16	258735
2019-09-30	21.31	21.77	21.23	21.65	609865
2019-10-01	21.72	21.86	21.59	21.78	456118
2019-10-02	21.75	21.84	21.46	21.78	395884
2019-10-03	21.85	22.16	21.85	22.04	366400
2019-10-04	22.08	22.36	22.08	22.17	328117
2019-10-07	22.28	22.40	22.11	22.38	368809
2019-10-08	22.32	22.57	22.26	22.47	239319
2019-10-09	22.50	22.65	22.37	22.50	274698
2019-10-10	22.53	22.53	22.01	22.09	381799
2019-10-11	22.17	22.17	21.85	21.94	323751
2019-10-14	22.03	22.21	21.93	21.98	224967
2019-10-15	21.88	22.03	21.88	21.99	208389
2019-10-16	22.02	22.28	21.83	22.26	189703
2019-10-17	22.32	22.62	22.26	22.47	237220
2019-10-18	22.54	22.79	22.48	22.73	198985
2019-10-21	22.89	22.89	22.60	22.69	229228
2019-10-22	22.63	22.88	22.53	22.56	355332
2019-10-23	22.50	22.66	22.44	22.58	249250
2019-10-24	22.61	22.64	22.04	22.17	476763
2019-10-25	22.18	22.49	21.93	22.48	286368
2019-10-28	22.52	22.63	22.42	22.55	194304
2019-10-29	22.57	22.67	22.08	22.13	338086
2019-10-30	22.15	22.25	22.01	22.12	202575
2019-10-31	22.22	22.70	22.12	22.68	221037
2019-11-01	22.71	22.82	22.56	22.77	208177
2019-11-04	22.84	22.94	22.74	22.87	419016
2019-11-05	22.90	22.90	22.59	22.85	406182
2019-11-06	22.91	23.22	22.87	23.02	335181
2019-11-07	22.97	23.07	22.88	22.92	462030
2019-11-08	22.87	23.05	22.70	22.77	255819
2019-11-11	22.70	23.23	22.70	23.13	346326
2019-11-12	23.03	23.19	22.98	23.06	501799
2019-11-13	23.06	23.71	23.05	23.66	409503
2019-11-14	23.65	23.76	23.46	23.68	441880
2019-11-15	23.83	23.96	23.74	23.89	348703
2019-11-18	23.99	24.38	23.96	24.31	358317
2019-11-19	24.36	24.36	24.01	24.03	304254
2019-11-20	23.93	24.25	23.88	24.19	223008
2019-11-21	24.25	24.38	24.09	24.21	190273
2019-11-22	24.20	24.46	24.10	24.44	228913
2019-11-25	24.50	24.61	24.37	24.52	296238
2019-11-26	24.61	24.67	24.41	24.34	198124
2019-11-27	24.36	24.71	24.30	24.54	181395
2019-11-29	24.55	24.93	24.55	24.76	117574
2019-12-02	24.76	25.19	24.62	25.16	329994
2019-12-03	25.05	25.49	24.98	25.27	523194
2019-12-04	25.31	25.32	25.00	25.12	453949
2019-12-05	25.20	25.22	24.76	25.21	272772
2019-12-06	25.15	25.45	24.95	25.30	251880
2019-12-09	25.33	25.59	25.27	25.56	300397
2019-12-10	25.67	25.97	25.59	25.82	270351
2019-12-11	25.79	25.89	25.60	25.72	291993
2019-12-12	25.73	25.81	24.54	24.82	698940
2019-12-13	24.57	24.97	24.40	24.55	499804
2019-12-16	24.64	24.87	24.56	24.63	202683
2019-12-17	24.61	24.67	24.42	24.50	218398
2019-12-18	24.52	24.75	24.28	24.75	297286
2019-12-19	24.72	24.73	24.35	24.41	297198
2019-12-20	24.25	24.76	24.24	24.65	294837
2019-12-23	24.65	24.70	24.42	24.62	158668
2019-12-24	24.60	24.70	24.49	24.57	75576
2019-12-26	24.57	24.81	24.56	24.74	179760
2019-12-27	24.74	24.97	24.63	24.94	120390
2019-12-30	24.95	24.97	24.67	24.73	226597
2019-12-31	24.73	24.86	24.67	24.86	329469
2020-01-02	24.86	24.96	24.23	24.36	316071
2020-01-03	24.23	24.76	24.04	24.66	216805
2020-01-06	24.79	25.05	24.69	25.04	247602
2020-01-07	25.05	25.27	24.90	25.11	155764
2020-01-08	25.07	25.33	25.03	25.29	217629
2020-01-09	25.03	25.85	25.03	25.78	225348
2020-01-10	25.78	25.99	25.60	25.62	142380
2020-01-13	25.57	25.57	24.55	24.55	1821718
2020-01-14	24.60	24.78	24.49	24.54	808068
2020-01-15	24.60	24.86	24.52	24.74	676189
2020-01-16	24.84	25.05	24.58	24.62	561541
2020-01-17	24.67	24.76	24.52	24.67	577120
2020-01-21	24.70	25.07	24.65	24.87	521104
2020-01-22	24.98	25.03	24.63	24.68	436846
2020-01-23	24.71	24.83	24.64	24.78	262785
2020-01-24	24.79	24.93	24.72	24.81	280320
2020-01-27	24.71	24.82	24.56	24.66	568750
2020-01-28	24.68	25.30	24.57	25.19	545577
2020-01-29	25.32	25.45	25.12	25.26	454876
2020-01-30	25.16	25.70	25.16	25.59	288484
2020-01-31	25.48	26.03	25.47	25.98	478663
2020-02-03	25.88	26.52	25.85	26.29	729394
2020-02-04	26.29	26.61	26.24	26.38	524256
2020-02-05	26.24	26.86	26.24	26.85	383058
2020-02-06	26.44	28.54	26.44	27.73	1210233
2020-02-07	27.83	28.00	27.34	27.71	486825
2020-02-10	27.81	28.30	27.76	28.16	383280
2020-02-11	28.12	28.45	28.12	28.36	289584
2020-02-12	28.43	28.57	28.21	28.37	318469
2020-02-13	28.36	28.53	28.26	28.40	356208
2020-02-14	28.41	29.08	28.40	29.04	366259
2020-02-18	29.07	30.20	29.07	30.00	555373
2020-02-19	30.21	30.55	30.04	30.36	756624
2020-02-20	30.46	30.75	30.06	30.16	449709
2020-02-21	30.09	30.18	29.60	30.04	420820
2020-02-24	29.18	29.67	28.79	28.96	919875
2020-02-25	28.96	29.29	27.43	27.72	1069399
2020-02-26	27.49	28.51	27.32	27.76	581724
2020-02-27	27.50	27.68	26.96	27.00	1132954
2020-02-28	26.02	26.78	25.06	26.58	1586964
2020-03-02	26.65	28.98	26.65	28.80	1150237
2020-03-03	29.17	29.85	28.54	28.79	941643
2020-03-04	29.41	29.69	28.92	29.14	538116
2020-03-05	28.74	29.09	28.30	29.01	536953
2020-03-06	28.56	28.75	27.98	28.68	696627
2020-03-09	26.40	27.79	25.59	26.20	1360684
2020-03-10	26.66	26.84	24.94	25.41	1137729
2020-03-11	25.05	25.24	23.32	23.69	1157544
2020-03-12	21.10	22.11	19.21	21.06	1680066
2020-03-13	22.01	23.11	21.32	22.87	1067872
2020-03-16	20.04	21.42	19.22	20.09	1217935
2020-03-17	19.98	21.44	18.93	21.23	2084337
2020-03-18	20.13	20.26	16.96	18.88	1831209
2020-03-19	18.51	19.38	16.79	18.72	1253268
2020-03-20	19.51	20.14	18.72	19.12	1051627
2020-03-23	18.55	18.68	16.04	16.39	1550850
2020-03-24	17.23	19.37	17.07	19.12	1232533
2020-03-25	19.40	23.24	18.77	22.14	1569321
2020-03-26	22.10	23.82	22.04	22.79	1157106
2020-03-27	21.89	22.73	21.23	21.97	773736
2020-03-30	21.69	22.42	20.95	22.20	700338
2020-03-31	22.44	23.93	22.23	22.65	783204
2020-04-01	21.23	22.10	20.96	21.40	714550
2020-04-02	21.23	22.04	21.00	21.55	670705
2020-04-03	21.58	21.98	20.95	21.28	460497
2020-04-06	22.20	23.39	21.88	22.93	588859
2020-04-07	23.99	24.25	22.72	23.04	762939
2020-04-08	23.08	24.27	22.95	23.88	509631
2020-04-09	24.25	25.16	24.14	24.44	688257
2020-04-13	24.44	24.44	22.97	24.05	275497
2020-04-14	24.37	25.39	24.31	24.80	419011
2020-04-15	24.32	24.38	23.75	23.87	366373
2020-04-16	23.97	24.44	23.47	23.88	222375
2020-04-17	24.63	25.11	24.31	25.03	409695
2020-04-20	24.33	24.80	23.54	24.10	813270
2020-04-21	23.84	24.50	23.17	23.19	381105
2020-04-22	23.70	23.97	23.40	23.64	248646
2020-04-23	23.59	24.09	23.50	23.61	408958
2020-04-24	23.41	23.83	23.17	23.40	400902
2020-04-27	23.45	24.66	23.37	24.56	533230
2020-04-28	24.94	25.38	24.53	24.76	379807
2020-04-29	25.37	25.81	25.21	25.21	949588
2020-04-30	25.43	25.43	24.20	24.99	414184
2020-05-01	24.09	24.51	24.04	24.08	547330
2020-05-04	23.81	24.62	23.73	23.79	390979
2020-05-05	24.12	24.99	24.12	24.84	477747
2020-05-06	25.03	25.59	24.92	25.17	379140
2020-05-07	25.64	25.87	25.18	25.85	414114
2020-05-08	26.00	26.61	25.83	26.54	310047
2020-05-11	26.65	27.14	26.12	27.12	354190
2020-05-12	27.48	27.99	26.41	26.61	372754
2020-05-13	26.95	26.95	25.29	25.52	453937
2020-05-14	24.99	25.78	24.59	25.78	653476
2020-05-15	25.06	25.51	24.68	25.51	256501
2020-05-18	25.85	27.54	25.73	27.27	419898
2020-05-19	27.11	27.16	26.01	26.02	404941
2020-05-20	26.51	26.51	25.84	26.27	456777
2020-05-21	25.99	26.50	25.77	26.13	197775
2020-05-22	26.04	26.22	25.65	25.85	235617
2020-05-26	26.80	27.37	26.71	27.11	368710
2020-05-27	25.78	26.13	25.78	25.81	1998229
2020-05-28	25.77	25.78	25.49	25.59	844837
2020-05-29	25.83	26.04	25.46	26.04	1415982
2020-06-01	25.62	25.90	25.53	25.73	1121865
2020-06-02	25.76	25.85	25.62	25.79	1426531
2020-06-03	25.91	26.19	25.64	26.00	2097379
2020-06-04	25.99	26.16	25.28	25.54	807669
2020-06-05	25.69	26.13	25.56	25.69	816517
2020-06-08	25.95	26.54	25.88	26.49	870408
2020-06-09	26.32	26.52	25.76	26.46	551233
2020-06-10	26.50	26.62	25.99	26.10	665032
2020-06-11	25.32	25.43	24.50	24.57	712123
2020-06-12	25.14	25.55	24.61	25.26	750796
2020-06-15	24.54	25.84	24.49	25.80	415180
2020-06-16	26.56	26.56	25.32	25.97	580003
2020-06-17	26.19	26.69	26.01	26.41	450850
2020-06-18	26.15	26.44	25.81	26.19	272905
2020-06-19	26.34	26.83	25.95	26.10	797460
2020-06-22	26.65	26.87	26.12	26.42	776158
2020-06-23	26.92	26.92	25.91	26.11	445561
2020-06-24	26.09	26.09	25.18	25.36	575830
2020-06-25	25.22	25.74	24.92	25.74	381876
2020-06-26	25.83	25.87	25.13	25.27	473907
2020-06-29	25.20	25.69	24.96	25.29	290265
2020-06-30	25.44	25.58	25.19	25.53	382779
2020-07-01	25.81	25.92	25.55	25.67	259000
2020-07-02	25.73	26.40	25.69	26.40	360724
2020-07-06	26.66	26.84	26.17	26.27	297312
2020-07-07	26.27	26.27	25.61	26.03	523275
2020-07-08	26.20	26.57	26.02	26.45	361819
2020-07-09	26.57	26.63	26.21	26.57	700024
2020-07-10	26.60	26.67	25.93	26.04	399795
2020-07-13	26.16	26.68	26.15	26.49	445582
2020-07-14	26.38	27.54	26.34	27.53	716182
2020-07-15	27.69	28.49	27.69	28.49	689800
2020-07-16	28.57	28.62	28.08	28.50	560694
2020-07-17	28.65	29.71	28.50	29.71	806017
2020-07-20	29.93	30.18	29.49	29.75	731884
2020-07-21	29.96	30.23	29.89	30.22	732142
2020-07-22	30.11	30.22	29.69	29.80	637654
2020-07-23	29.60	29.80	29.10	29.19	821344
2020-07-24	28.77	28.97	28.00	28.21	989173
2020-07-27	28.32	28.35	27.38	27.97	990688
2020-07-28	27.98	28.10	26.57	27.69	2063836
2020-07-29	27.78	29.20	27.69	29.10	1110606
2020-07-30	29.57	29.80	26.91	26.92	3299427
2020-07-31	27.43	29.15	27.24	28.73	2370391
2020-08-03	28.89	30.66	28.84	29.87	1453698
2020-08-04	29.83	29.89	28.62	29.00	1837848
2020-08-05	29.33	29.41	28.83	29.27	792901
2020-08-06	29.19	29.46	28.93	29.36	544209
2020-08-07	29.67	30.33	29.11	30.17	940932
2020-08-10	30.19	30.41	29.87	30.33	575043
2020-08-11	30.17	30.75	29.64	29.73	484894
2020-08-12	29.99	30.37	29.75	29.81	442731
2020-08-13	29.95	29.96	29.10	29.17	525688
2020-08-14	29.14	29.28	28.85	28.93	686010
2020-08-17	28.95	29.51	28.95	29.21	662584
2020-08-18	29.25	29.46	29.01	29.05	331561
2020-08-19	29.08	29.93	29.03	29.77	1251952
2020-08-20	29.67	30.95	29.53	30.89	737367
2020-08-21	30.98	31.09	30.67	30.76	805269
2020-08-24	30.93	31.53	30.73	31.53	1110150
2020-08-25	31.73	31.77	31.09	31.19	623673
2020-08-26	30.91	31.70	30.81	31.70	424446
2020-08-27	31.77	32.15	31.57	31.32	450303
2020-08-28	31.56	31.62	30.80	30.87	682264
2020-08-31	30.99	31.17	30.24	30.29	476040
2020-09-01	30.23	30.23	29.45	30.04	408933
2020-09-02	30.11	30.79	29.91	30.70	474009
2020-09-03	30.58	30.73	29.73	30.19	369445
2020-09-04	30.09	30.45	29.62	30.03	622900
2020-09-08	29.67	29.98	29.50	29.65	351733
2020-09-09	29.99	30.17	29.83	30.01	214797
2020-09-10	30.25	30.25	29.39	29.43	299242
2020-09-11	29.41	29.75	29.26	29.43	228775
2020-09-14	29.79	29.81	29.11	29.41	358509
2020-09-15	29.75	30.59	29.73	30.22	344904
2020-09-16	30.57	30.79	30.37	30.53	514354
2020-09-17	30.03	30.65	30.03	30.62	435739
2020-09-18	30.63	30.73	30.11	30.63	602091
2020-09-21	30.65	30.67	29.99	30.53	503836
2020-09-22	30.65	30.83	30.22	30.55	429579
2020-09-23	30.61	30.67	29.85	30.18	348481
2020-09-24	29.89	30.33	29.80	30.27	411814
2020-09-25	30.35	32.31	30.21	32.23	675171
2020-09-28	32.40	33.25	32.28	33.11	499195
2020-09-29	33.28	33.88	33.10	33.85	335101
2020-09-30	34.29	35.14	34.01	35.03	601194
2020-10-01	35.13	36.04	35.09	35.89	833586
2020-10-02	35.13	35.96	35.00	35.75	497023
2020-10-05	36.25	37.38	35.97	37.12	905790
2020-10-06	36.95	36.95	34.81	35.18	1253496
2020-10-07	35.43	35.74	35.16	35.41	887308
2020-10-08	35.19	35.63	33.96	34.18	980793
2020-10-09	34.44	34.91	34.24	34.83	793117
2020-10-12	35.13	36.09	35.04	35.59	605359
2020-10-13	35.47	36.04	35.33	35.85	510424
2020-10-14	36.00	36.22	35.49	36.15	413787
2020-10-15	35.45	36.07	35.08	36.00	387253
2020-10-16	36.40	36.52	35.85	35.85	338146
2020-10-19	36.19	36.63	35.47	35.62	371050
2020-10-20	35.91	35.95	35.50	35.76	330426
2020-10-21	35.80	35.80	35.35	35.53	286782
2020-10-22	35.49	35.67	35.24	35.55	420423
2020-10-23	35.78	35.84	34.97	35.45	555672
2020-10-26	35.91	36.06	34.82	35.45	569979
2020-10-27	35.67	35.97	35.37	35.79	323578
2020-10-28	35.34	35.47	34.87	35.18	471111
2020-10-29	35.24	36.37	35.19	36.31	294513
2020-10-30	36.30	36.47	35.84	36.17	344866
2020-11-02	36.67	38.01	36.67	38.01	548892
2020-11-03	38.65	39.56	38.26	38.53	584368
2020-11-04	38.53	38.89	37.13	37.27	677443
2020-11-05	38.00	38.97	38.00	38.33	432148
2020-11-06	39.26	39.47	38.47	39.41	385251
2020-11-09	42.81	43.29	39.75	39.82	1082790
2020-11-10	40.01	40.28	38.09	38.25	722205
2020-11-11	38.72	39.80	38.72	39.59	451075
2020-11-12	39.19	40.08	38.75	39.25	413623
2020-11-13	39.53	39.55	38.24	38.40	524614
2020-11-16	39.03	39.16	37.83	38.20	493278
2020-11-17	38.24	38.57	37.94	38.01	403278
2020-11-18	38.06	38.42	37.55	37.59	426105
2020-11-19	37.45	37.67	37.05	37.49	308260
2020-11-20	37.41	38.43	37.35	38.26	388999
2020-11-23	39.29	39.99	38.67	39.37	1318210
2020-11-24	39.69	41.26	39.69	40.52	739086
2020-11-25	40.70	41.93	40.70	41.64	579318
2020-11-27	41.69	42.32	41.61	42.10	318720
2020-11-30	42.33	42.57	41.72	42.39	537301
2020-12-01	42.99	43.09	40.58	40.66	651472
2020-12-02	40.67	40.82	39.07	39.93	627363
2020-12-03	39.97	40.79	39.85	39.96	381618
2020-12-04	40.54	40.54	38.95	39.39	425412
2020-12-07	39.47	39.47	38.63	38.86	517096
2020-12-08	39.02	39.13	38.83	38.98	329883
2020-12-09	39.09	39.29	37.58	37.99	506344
2020-12-10	37.93	38.70	37.27	38.66	357574
2020-12-11	38.36	38.80	38.29	38.69	206985
2020-12-14	40.11	40.56	39.36	40.08	682666
2020-12-15	41.06	41.65	40.47	41.14	515303
2020-12-16	41.65	41.69	39.00	39.31	808875
2020-12-17	39.53	39.86	39.08	39.42	666230
2020-12-18	39.71	39.80	38.90	39.05	853493
2020-12-21	38.66	40.12	38.45	39.91	673050
2020-12-22	40.16	41.44	39.82	41.09	759676
2020-12-23	41.34	42.70	41.06	41.20	453137
2020-12-24	41.18	42.20	41.18	41.83	195070
2020-12-28	42.20	42.30	41.41	41.67	374236
2020-12-29	42.00	42.63	41.72	42.42	492169
2020-12-30	42.71	43.42	42.33	42.46	465024
2020-12-31	42.53	43.36	42.30	43.15	384849
2021-01-04	43.56	44.92	43.34	44.26	728309
2021-01-05	44.50	46.15	44.34	45.98	502824
2021-01-06	47.01	49.19	46.57	47.84	1434950
2021-01-07	49.20	49.70	48.16	48.82	785635
2021-01-08	49.22	49.87	48.85	49.01	623375
2021-01-11	48.50	48.50	47.10	47.65	768873
2021-01-12	47.51	48.24	47.30	47.50	495281
2021-01-13	47.50	47.75	46.93	47.21	404308
2021-01-14	47.61	47.94	45.03	45.70	677335
2021-01-15	45.10	45.48	43.69	45.04	644033
2021-01-19	46.52	47.28	45.34	46.86	596312
2021-01-20	47.65	48.45	47.49	47.87	653952
2021-01-21	49.14	49.64	48.10	48.97	623718
2021-01-22	48.80	49.41	48.18	49.36	389292
2021-01-25	49.59	49.85	47.34	48.28	561447
2021-01-26	48.26	48.50	46.95	47.03	712078
2021-01-27	46.14	46.73	45.20	45.67	517764
2021-01-28	45.69	46.75	45.67	45.84	402569
2021-01-29	45.66	46.13	44.20	45.30	443551
2021-02-01	45.42	46.23	45.15	45.83	303573
2021-02-02	46.29	47.23	45.84	45.93	423279
2021-02-03	46.20	46.20	45.02	45.32	473703
2021-02-04	45.88	46.73	45.20	46.28	467184
2021-02-05	46.50	48.39	46.44	47.08	542743
2021-02-08	48.38	48.63	47.30	48.40	622460
2021-02-09	47.67	48.80	47.22	47.69	644628
2021-02-10	48.16	48.28	46.22	46.90	988903
2021-02-11	47.21	47.32	45.95	46.50	1166795
2021-02-12	46.03	46.43	45.48	46.29	455714
2021-02-16	47.59	47.68	45.09	45.22	675909
2021-02-17	45.03	45.73	44.42	45.43	552971
2021-02-18	45.10	45.66	44.21	45.44	416710
2021-02-19	45.65	46.31	45.65	46.20	424982
2021-02-22	45.84	45.95	44.08	44.35	785283
2021-02-23	43.58	43.90	41.68	43.73	931392
2021-02-24	43.71	44.40	42.63	42.50	540903
2021-02-25	42.29	42.60	40.90	41.22	514890
2021-02-26	41.00	42.85	40.86	42.21	522387
2021-03-01	43.36	43.83	42.61	42.71	442286
2021-03-02	42.94	43.10	42.43	42.75	446128
2021-03-03	42.86	42.94	41.91	42.26	359265
2021-03-04	41.81	42.63	40.14	40.54	756204
2021-03-05	40.47	40.52	37.74	38.78	1335278
2021-03-08	38.70	38.85	37.91	38.43	849880
2021-03-09	39.27	41.39	39.23	40.82	560396
2021-03-10	41.50	41.94	39.71	39.84	415606
2021-03-11	40.44	41.28	39.95	41.17	365716
2021-03-12	40.94	41.47	40.33	41.10	280056
2021-03-15	40.95	41.40	40.40	41.27	388726
2021-03-16	41.50	42.44	40.98	42.08	332954
2021-03-17	41.64	41.92	40.59	40.98	536828
2021-03-18	40.78	40.97	39.56	39.74	568129
2021-03-19	40.28	40.63	39.33	39.67	823420
2021-03-22	40.00	40.74	39.85	40.48	205137
2021-03-23	40.48	41.17	39.99	40.90	396112
2021-03-24	40.97	41.20	40.40	40.60	300994
2021-03-25	40.40	41.38	40.00	41.19	236043
2021-03-26	41.04	41.80	41.04	41.71	417562
2021-03-29	41.41	42.16	41.35	41.59	244318
2021-03-30	41.35	42.73	41.03	42.65	331953
2021-03-31	43.00	43.20	42.16	42.60	264623
2021-04-01	42.99	43.34	42.65	42.77	507971
2021-04-05	43.00	44.30	43.00	43.65	517679
2021-04-06	43.65	43.98	43.04	43.43	292878
2021-04-07	43.65	43.65	42.18	42.34	355368
2021-04-08	42.52	42.96	42.36	42.89	478017
2021-04-09	42.89	43.79	42.51	43.52	273513
2021-04-12	43.79	43.91	42.84	43.32	372099
2021-04-13	43.41	43.81	43.06	43.74	240717
2021-04-14	43.71	43.94	42.52	42.95	218133
2021-04-15	43.26	43.52	42.68	43.25	208103
2021-04-16	43.16	43.40	42.92	42.92	193632
2021-04-19	42.48	42.77	40.87	41.50	525036
2021-04-20	41.82	41.82	39.57	40.02	595411
2021-04-21	39.59	40.44	39.59	40.06	271722
2021-04-22	40.33	40.85	40.14	40.27	314828
2021-04-23	40.19	40.96	40.19	40.87	128702
2021-04-26	40.87	41.40	40.73	41.16	445293
2021-04-27	41.45	41.45	40.46	40.70	250928
2021-04-28	40.70	40.75	40.19	40.61	276224
2021-04-29	40.81	40.91	39.79	40.24	293714
2021-04-30	40.00	40.11	39.24	39.29	391655
2021-05-03	39.37	39.69	38.29	38.37	471263
2021-05-04	39.10	39.10	36.84	37.46	686201
2021-05-05	37.54	37.80	37.10	37.49	289129
2021-05-06	37.65	37.65	36.03	36.59	550045
2021-05-07	36.66	37.26	36.51	37.05	334105
2021-05-10	37.25	37.44	36.45	36.74	405763
2021-05-11	36.01	36.81	35.46	35.89	686718
2021-05-12	35.67	35.86	34.55	34.71	684366
2021-05-13	34.89	35.45	34.66	34.77	400754
2021-05-14	35.09	36.82	35.09	36.30	352570
2021-05-17	36.00	36.98	35.79	36.93	361955
2021-05-18	37.00	38.16	36.91	37.53	302276
2021-05-19	36.96	39.06	36.85	39.03	436579
2021-05-20	39.45	40.50	39.23	40.08	310457
2021-05-21	40.78	40.78	39.81	40.28	408037
2021-05-24	40.25	40.50	39.32	40.02	234065
2021-05-25	40.18	40.49	39.62	39.92	413415
2021-05-26	39.97	40.75	39.97	40.16	270656
2021-05-27	40.09	40.37	39.83	40.17	197427
2021-05-28	40.25	40.44	39.64	39.77	156732
2021-06-01	39.83	40.50	39.52	39.52	256738
2021-06-02	39.56	39.80	39.45	39.69	303242
2021-06-03	39.14	39.61	38.95	39.00	208473
2021-06-04	39.06	39.39	38.98	39.18	215451
2021-06-07	39.38	39.38	38.63	38.78	445442
2021-06-08	38.66	39.48	38.66	39.32	204892
2021-06-09	39.36	39.94	39.10	39.23	293468
2021-06-10	39.04	39.64	39.00	39.60	115718
2021-06-11	39.70	39.98	39.52	39.83	228442
2021-06-14	40.00	40.51	39.95	40.40	257655
2021-06-15	40.39	40.40	39.45	39.46	244420
2021-06-16	39.47	40.12	39.03	39.09	339792
2021-06-17	39.00	39.00	37.96	38.44	364276
2021-06-18	38.12	38.94	38.07	38.26	434497
2021-06-21	38.28	38.68	37.92	38.13	253131
2021-06-22	38.29	38.38	37.76	38.08	219949
2021-06-23	38.34	38.50	37.38	37.82	316020
2021-06-24	37.90	38.18	36.65	36.91	539339
2021-06-25	36.71	37.55	36.38	37.38	429952
2021-06-28	38.19	39.50	38.16	38.79	535045
2021-06-29	38.79	39.52	38.63	38.97	302417
2021-06-30	38.96	39.06	38.40	38.57	216359
2021-07-01	38.75	38.91	38.47	38.47	113734
2021-07-02	38.47	39.24	38.47	38.90	178070
2021-07-06	38.90	38.94	38.25	38.65	168097
2021-07-07	38.68	38.88	38.19	38.52	186789
2021-07-08	38.00	38.54	37.85	38.06	209210
2021-07-09	38.10	38.41	37.89	38.05	106131
2021-07-12	38.12	38.27	37.80	37.88	172733
2021-07-13	38.00	38.00	37.24	37.53	176205
2021-07-14	37.70	37.70	36.99	37.23	169870
2021-07-15	37.23	37.33	36.52	36.90	357055
2021-07-16	36.85	37.21	36.60	36.84	155299
2021-07-19	36.30	36.64	35.61	36.59	495628
2021-07-20	36.81	37.47	36.42	37.27	295108
2021-07-21	37.73	38.63	37.45	38.24	354772
2021-07-22	38.25	38.41	37.79	38.35	187137
2021-07-23	38.36	38.68	38.16	38.51	227026
2021-07-26	38.07	38.65	37.81	37.89	181254
2021-07-27	37.76	38.72	37.76	38.72	272665
2021-07-28	38.53	39.89	38.53	39.56	327157
2021-07-29	39.77	40.36	39.46	39.76	265653
2021-07-30	39.55	39.89	38.95	39.32	230666
2021-08-02	39.30	39.76	38.78	38.78	103434
2021-08-03	38.77	39.42	38.69	38.80	168579
2021-08-04	38.86	39.36	38.28	38.33	155687
2021-08-05	38.49	39.54	38.49	39.38	304083
2021-08-06	39.37	39.48	38.54	38.84	201910
2021-08-09	39.05	39.06	38.24	38.66	149848
2021-08-10	38.43	38.79	38.29	38.54	172023
2021-08-11	38.75	39.23	38.47	38.53	224864
2021-08-12	38.56	38.82	38.35	38.73	138822
2021-08-13	38.70	38.70	38.33	38.44	139218
2021-08-16	38.44	38.71	38.17	38.22	205249
2021-08-17	38.01	38.15	37.66	37.99	176758
2021-08-18	38.00	38.00	37.51	37.71	114429
2021-08-19	37.59	38.27	37.50	38.07	198221
2021-08-20	38.19	39.29	38.06	39.06	246916
2021-08-23	39.50	40.43	39.23	40.34	286216
2021-08-24	40.21	40.57	39.99	40.55	177296
2021-08-25	40.57	40.84	40.42	40.72	154832
2021-08-26	40.70	40.81	40.29	40.76	129803
2021-08-27	40.65	40.88	40.44	40.51	163849
2021-08-30	40.44	40.91	40.44	40.79	154591
2021-08-31	40.80	40.88	40.31	40.52	142544
2021-09-01	40.55	40.95	40.55	40.76	154726
2021-09-02	40.88	41.52	40.75	41.42	203172
2021-09-03	41.33	41.77	41.24	41.67	193781
2021-09-07	41.51	41.64	41.08	41.27	243014
2021-09-08	41.10	41.34	40.18	40.22	189152
2021-09-09	40.00	40.80	40.00	40.27	172041
2021-09-10	40.38	40.53	39.89	40.08	180524
2021-09-13	40.12	40.12	38.87	39.34	456654
2021-09-14	39.35	39.49	38.85	39.33	256185
2021-09-15	39.04	39.18	38.37	38.75	341285
2021-09-16	38.50	38.78	38.20	38.67	286144
2021-09-17	38.70	39.02	38.40	38.97	605268
2021-09-20	38.07	38.70	37.60	38.11	475169
2021-09-21	38.35	38.65	37.79	38.26	262708
2021-09-22	38.68	39.70	38.37	39.19	415311
2021-09-23	39.40	39.62	38.66	38.72	359876
2021-09-24	38.45	38.61	38.05	38.21	372128
2021-09-27	38.37	38.37	37.46	37.80	401185
2021-09-28	37.45	37.49	36.64	36.85	390451
2021-09-29	36.84	37.05	36.51	36.89	341306
2021-09-30	36.90	37.39	36.67	36.91	265973
2021-10-01	37.01	37.30	36.45	36.72	362395
2021-10-04	36.56	36.88	35.87	36.26	317400
2021-10-05	36.15	36.24	35.79	35.80	381618
2021-10-06	35.61	36.09	35.43	36.07	413290
2021-10-07	36.09	36.52	35.91	36.33	477200
2021-10-08	36.42	36.53	36.15	36.25	743419
2021-10-11	36.36	37.63	36.36	36.71	307291
2021-10-12	36.87	38.37	36.55	38.17	412326
2021-10-13	38.47	39.03	38.39	38.93	330369
2021-10-14	39.47	39.47	38.09	38.22	266934
2021-10-15	38.27	38.27	37.70	38.05	204071
2021-10-18	37.79	37.94	37.58	37.80	237245
2021-10-19	37.70	38.62	37.70	38.13	183470
2021-10-20	38.42	38.77	38.10	38.12	166758
2021-10-21	38.12	38.17	37.74	37.92	222492
2021-10-22	37.81	38.04	37.45	37.91	379992
2021-10-25	37.94	38.60	37.80	38.52	235067
2021-10-26	38.81	38.98	37.90	38.03	225925
2021-10-27	38.11	38.80	37.81	38.76	252576
2021-10-28	38.95	40.68	38.88	40.39	624038
2021-10-29	40.28	40.28	39.62	40.10	404005
2021-11-01	40.00	40.86	39.96	40.71	313294
2021-11-02	40.71	40.71	39.89	40.06	217785
2021-11-03	39.89	40.14	39.65	39.88	147994
2021-11-04	39.77	39.97	39.54	39.90	135362
2021-11-05	40.00	40.00	38.90	39.62	272640
2021-11-08	39.65	39.77	39.02	39.06	422088
2021-11-09	39.38	39.38	38.74	38.94	257962
2021-11-10	38.90	39.05	38.13	38.75	287300
2021-11-11	38.90	38.90	38.46	38.53	168416
2021-11-12	38.63	38.79	38.29	38.67	196349
2021-11-15	38.59	38.84	38.21	38.31	231738
2021-11-16	38.25	38.65	37.97	38.20	178950
2021-11-17	38.13	38.65	38.05	38.33	150335
2021-11-18	38.40	38.52	37.46	37.63	237544
2021-11-19	37.73	38.01	37.51	37.66	129783
2021-11-22	37.70	37.99	36.97	37.45	381946
2021-11-23	37.22	37.22	36.34	36.53	439920
2021-11-24	36.40	36.77	36.02	36.38	255346
2021-11-26	35.85	36.08	35.41	35.56	283245
2021-11-29	36.00	36.48	35.71	36.39	346725
2021-11-30	36.31	36.44	35.42	36.30	422201
2021-12-01	36.50	36.61	35.47	35.70	522119
2021-12-02	35.52	35.82	34.95	34.98	398233
2021-12-03	35.12	35.17	33.58	33.99	734162
2021-12-06	33.60	34.80	33.56	34.46	493721
2021-12-07	34.97	35.27	34.80	34.95	364752
2021-12-08	35.34	35.55	34.33	34.38	334903
2021-12-09	34.42	34.95	33.75	33.79	447320
2021-12-10	33.78	33.95	33.03	33.27	637914
2021-12-13	33.18	33.56	32.90	33.46	490722
2021-12-14	33.59	33.99	33.07	33.30	566257
2021-12-15	33.15	33.47	32.85	33.28	425879
2021-12-16	33.62	34.58	33.60	34.25	584374
2021-12-17	34.00	35.80	34.00	35.50	851856
2021-12-20	35.13	35.30	34.55	34.63	389219
2021-12-21	34.70	35.29	34.65	35.04	439996
2021-12-22	35.00	35.40	34.45	35.27	526048
2021-12-23	35.30	35.70	34.97	35.50	531318
2021-12-27	35.36	35.51	34.77	35.44	331929
2021-12-28	35.35	35.72	35.16	35.49	225048
2021-12-29	35.32	35.35	34.20	34.63	577173
2021-12-30	34.22	35.26	34.22	35.09	324450
2021-12-31	35.17	35.95	34.99	35.79	313891
2022-01-03	36.09	36.24	35.54	35.85	398634
2022-01-04	35.77	36.18	34.98	35.21	501230
2022-01-05	35.00	35.10	34.05	34.05	369735
2022-01-06	34.05	34.08	33.36	33.42	699145
2022-01-07	33.73	34.45	33.45	34.12	471931
2022-01-10	33.82	34.00	33.14	33.91	566810
2022-01-11	34.26	35.04	33.97	34.47	565827
2022-01-12	34.60	34.74	33.82	33.83	471928
2022-01-13	33.96	34.26	33.54	33.55	330068
2022-01-14	33.45	33.55	32.63	32.75	368015
2022-01-18	32.87	33.43	32.57	32.64	586368
2022-01-19	32.77	33.43	32.30	33.01	391581
2022-01-20	33.22	34.08	32.81	32.94	649152
2022-01-21	32.91	32.91	32.02	32.27	831351
2022-01-24	31.66	32.77	30.93	32.66	910399
2022-01-25	32.36	32.67	31.51	31.67	496320
2022-01-26	32.29	33.31	31.83	32.44	722962
2022-01-27	32.81	32.82	31.89	32.17	959976
2022-01-28	32.17	33.27	32.08	32.95	394770
2022-01-31	33.00	33.75	33.00	33.55	442876
2022-02-01	33.64	33.79	33.07	33.35	392854
2022-02-02	33.61	33.76	33.05	33.09	242179
2022-02-03	33.00	33.36	31.90	31.93	507349
2022-02-04	32.45	33.05	31.67	32.80	731277
2022-02-07	32.95	33.58	32.73	33.41	343466
2022-02-08	33.29	33.70	33.20	33.51	561582
2022-02-09	33.59	34.66	33.57	34.66	439940
2022-02-10	34.22	34.86	34.08	34.16	298155
2022-02-11	34.24	34.84	33.68	33.96	367570
2022-02-14	33.90	34.55	33.65	33.96	253484
2022-02-15	34.17	34.53	33.65	34.47	389816
2022-02-16	34.35	34.47	34.03	34.16	244379
2022-02-17	33.90	34.39	33.77	34.26	298988
2022-02-18	34.08	34.39	33.83	34.07	230372
2022-02-22	33.66	34.04	33.50	33.85	213404
2022-02-23	33.78	34.19	33.19	33.41	316746
2022-02-24	32.27	34.48	32.27	34.04	611163
2022-02-25	34.05	34.78	33.76	34.63	499425
2022-02-28	34.78	36.04	34.70	35.92	423118
2022-03-01	36.22	36.71	35.71	36.31	542078
2022-03-02	36.31	36.67	35.85	36.59	527365
2022-03-03	36.59	36.83	35.79	36.52	404710
2022-03-04	36.42	37.32	36.33	37.19	530262
2022-03-07	37.50	38.96	37.38	38.19	794031
2022-03-08	38.25	39.38	38.19	39.01	748098
2022-03-09	39.09	40.30	38.80	39.94	479443
2022-03-10	39.93	41.08	39.59	40.93	444472
2022-03-11	41.09	41.66	40.61	41.01	302751
2022-03-14	40.95	40.95	39.57	39.92	508114
2022-03-15	39.64	40.43	39.58	40.20	250373
2022-03-16	40.36	40.72	39.89	40.22	520710
2022-03-17	40.15	41.48	40.00	41.00	608528
2022-03-18	41.01	41.25	39.63	40.09	635215
2022-03-21	39.74	40.27	39.65	40.10	204114
2022-03-22	40.08	40.78	40.00	40.64	288728
2022-03-23	40.37	41.07	40.27	40.98	307841
2022-03-24	40.97	41.13	40.21	40.99	193043
2022-03-25	40.37	40.58	39.63	39.81	187860
2022-03-28	40.08	40.42	39.62	40.08	318975
2022-03-29	40.42	40.80	39.90	40.36	323537
2022-03-30	40.42	41.33	39.99	41.28	338619
2022-03-31	41.01	41.57	40.67	41.07	442055
2022-04-01	41.29	41.95	40.77	40.97	264465
2022-04-04	40.45	40.95	39.88	40.15	244985
2022-04-05	40.00	41.08	39.25	39.25	234289
2022-04-06	38.97	39.77	38.82	39.53	217731
2022-04-07	39.78	40.04	39.29	39.94	261220
2022-04-08	40.00	40.34	39.85	40.06	453518
2022-04-11	39.85	39.85	38.44	39.00	661981
2022-04-12	39.18	39.23	38.44	38.59	362921
2022-04-13	38.50	38.77	37.86	38.60	318582
2022-04-14	38.46	38.46	37.89	37.92	284007
2022-04-18	37.93	38.00	37.09	37.39	212226
2022-04-19	37.32	37.99	37.21	37.68	159106
2022-04-20	37.74	38.35	37.41	37.53	224182
2022-04-21	37.56	37.92	36.42	36.62	244920
2022-04-22	36.49	36.76	36.00	36.32	246488
2022-04-25	36.00	36.46	35.42	36.36	369468
2022-04-26	36.19	36.69	35.69	35.89	258811
2022-04-27	35.87	36.10	35.52	35.72	606435
2022-04-28	35.86	35.89	35.36	35.73	211697
2022-04-29	35.54	35.79	35.05	35.20	596837
2022-05-02	35.02	35.22	34.10	34.93	431336
2022-05-03	34.82	35.30	34.53	34.53	218224
2022-05-04	34.49	36.72	34.49	36.25	603387
2022-05-05	36.02	36.07	34.85	35.04	133828
2022-05-06	34.01	35.28	33.64	35.04	200275
2022-05-09	34.34	34.81	33.61	34.07	375974
2022-05-10	34.00	34.82	33.06	34.11	592663
2022-05-11	34.08	34.77	33.95	34.30	412535
2022-05-12	33.28	34.14	33.16	33.87	691989
2022-05-13	33.76	34.78	33.63	34.15	348078
2022-05-16	34.00	34.35	33.51	33.57	396648
2022-05-17	33.77	34.78	33.77	34.66	290279
2022-05-18	34.47	35.50	34.36	34.61	265632
2022-05-19	34.61	35.81	34.61	35.42	299144
2022-05-20	35.75	35.89	34.97	35.46	242089
2022-05-23	35.50	36.31	35.50	36.13	227214
2022-05-24	36.18	36.51	35.47	36.35	335996
2022-05-25	36.37	36.86	36.18	36.62	401591
2022-05-26	36.81	37.25	36.54	36.77	301993
2022-05-27	36.60	37.25	36.49	36.73	426907
2022-05-31	36.74	36.86	35.57	35.58	207402
2022-06-01	35.72	35.72	34.63	34.69	313793
2022-06-02	34.75	35.92	34.75	35.85	189053
2022-06-03	35.42	35.92	35.42	35.80	154164
2022-06-06	36.47	36.68	36.02	36.68	162859
2022-06-07	36.62	36.65	35.92	36.28	240350
2022-06-08	35.99	36.70	35.99	36.55	110905
2022-06-09	36.68	36.89	36.17	36.56	252453
2022-06-10	36.11	36.30	35.88	36.16	286159
2022-06-13	35.75	35.75	34.08	34.64	431223
2022-06-14	34.39	34.57	33.92	34.27	308434
2022-06-15	34.40	35.17	34.36	34.82	284300
2022-06-16	34.21	34.34	33.15	33.40	252032
2022-06-17	33.35	33.90	32.78	33.41	369159
2022-06-21	33.56	34.00	33.43	33.60	145467
2022-06-22	33.25	33.57	33.05	33.39	161794
2022-06-23	33.67	34.30	33.46	34.06	255933
2022-06-24	34.06	35.16	34.06	35.06	375112
2022-06-27	35.02	35.76	34.89	35.33	263502
2022-06-28	35.32	35.73	34.37	34.56	192594
2022-06-29	34.69	34.87	34.26	34.79	151646
2022-06-30	34.59	34.91	34.23	34.80	224583
2022-07-01	34.95	35.27	34.34	35.20	131264
2022-07-05	34.64	34.84	33.77	34.76	190977
2022-07-06	34.84	35.05	34.31	34.65	145624
2022-07-07	34.56	35.60	34.56	35.09	241897
2022-07-08	35.10	35.69	34.94	35.23	117390
2022-07-11	35.19	35.26	34.57	34.66	150422
2022-07-12	34.39	34.88	34.39	34.54	149361
2022-07-13	34.23	34.98	34.11	34.62	58056
2022-07-14	34.48	34.60	33.68	34.55	150495
2022-07-15	34.72	35.05	33.88	35.00	170497
2022-07-18	35.32	35.96	35.17	35.80	151171
2022-07-19	36.00	36.45	35.98	36.07	164000
2022-07-20	35.97	37.00	35.97	36.98	157587
2022-07-21	36.99	36.99	36.39	36.86	213407
2022-07-22	37.00	37.43	36.53	36.77	227872
2022-07-25	37.05	37.22	36.62	36.86	246497
2022-07-26	36.90	36.90	36.22	36.41	165146
2022-07-27	36.47	36.92	36.13	36.43	104461
2022-07-28	37.00	37.92	36.91	37.78	710209
2022-07-29	37.75	38.13	37.69	37.75	300730
2022-08-01	37.61	37.82	37.51	37.55	115368
2022-08-02	37.28	38.12	37.13	37.85	207165
2022-08-03	37.99	38.14	37.49	38.14	168070
2022-08-04	37.98	39.12	37.98	38.82	176934
2022-08-05	39.34	39.34	38.45	39.25	226205
2022-08-08	39.85	41.30	39.76	40.33	428852
2022-08-09	40.24	40.54	39.92	40.18	234407
2022-08-10	40.50	41.04	40.11	40.31	209176
2022-08-11	40.43	40.66	39.72	39.82	213494
2022-08-12	39.89	40.04	39.51	39.66	243789
2022-08-15	39.26	39.64	38.90	39.17	177010
2022-08-16	39.28	39.36	39.08	39.12	156522
2022-08-17	38.99	39.20	38.62	38.90	126462
2022-08-18	38.85	39.59	38.85	39.37	143973
2022-08-19	38.93	39.16	38.68	38.74	81717
2022-08-22	38.30	38.73	38.05	38.65	117353
2022-08-23	38.97	39.01	38.45	38.94	134082
2022-08-24	38.96	39.25	38.72	38.93	128167
2022-08-25	39.04	39.30	38.45	38.64	269063
2022-08-26	38.20	38.71	37.20	37.48	309419
2022-08-29	37.08	38.09	37.04	37.66	291769
2022-08-30	37.94	38.08	37.00	37.18	192959
2022-08-31	37.58	37.58	37.16	37.21	202024
2022-09-01	37.00	37.15	36.46	37.11	185613
2022-09-02	37.27	37.60	36.84	37.06	182470
2022-09-06	37.27	37.40	36.85	37.20	138681
2022-09-07	36.90	37.74	36.90	37.28	291216
2022-09-08	37.40	38.06	37.21	37.72	277047
2022-09-09	38.14	38.26	37.74	37.76	324833
2022-09-12	37.81	38.18	37.75	37.85	455509
2022-09-13	37.44	37.83	37.36	37.72	388144
2022-09-14	38.02	38.44	37.69	38.44	235932
2022-09-15	38.33	38.50	38.00	38.45	161838
2022-09-16	38.45	38.61	37.73	38.35	512994
2022-09-19	38.05	38.27	37.84	38.15	165489
2022-09-20	38.20	38.20	37.17	37.60	141434
2022-09-21	37.60	37.95	37.10	37.27	205940
2022-09-22	37.42	37.43	35.13	35.30	306776
2022-09-23	34.91	35.14	33.88	34.51	360832
2022-09-26	34.15	34.40	32.67	32.95	541842
2022-09-27	33.24	33.30	32.01	32.20	426130
2022-09-28	32.20	32.20	31.42	31.99	650382
2022-09-29	32.25	32.25	30.85	30.94	359853
2022-09-30	31.20	31.76	30.88	31.30	391030
2022-10-03	31.74	32.85	31.24	32.04	384853
2022-10-04	32.40	32.81	32.09	32.31	312572
2022-10-05	32.05	32.38	31.16	31.84	327476
2022-10-06	31.59	31.74	30.43	30.98	560731
2022-10-07	30.95	31.01	30.32	30.41	309586
2022-10-10	30.47	30.52	28.99	29.10	275041
2022-10-11	29.18	29.43	28.70	29.07	335268
2022-10-12	28.67	28.87	27.90	28.19	497746
2022-10-13	27.50	28.71	27.32	28.37	416301
2022-10-14	28.40	28.85	27.86	27.90	205833
2022-10-17	28.28	29.63	28.26	28.62	241287
2022-10-18	29.18	29.56	29.02	29.40	282049
2022-10-19	29.14	29.58	29.00	29.23	194703
2022-10-20	29.07	29.30	28.21	28.27	264619
2022-10-21	28.18	28.31	27.69	27.99	450700
2022-10-24	28.03	28.23	27.71	27.87	291345
2022-10-25	27.87	29.22	27.87	29.04	704743
2022-10-26	28.96	29.73	28.95	28.96	303659
2022-10-27	29.27	29.42	28.76	28.83	331392
2022-10-28	28.72	29.18	28.66	29.11	218178
2022-10-31	29.05	29.42	28.70	29.18	336717
2022-11-01	29.43	29.74	29.09	29.28	293787
2022-11-02	29.21	29.83	28.87	29.20	241557
2022-11-03	28.81	29.34	28.46	29.14	287106
2022-11-04	29.25	30.25	29.25	29.84	360538
2022-11-07	30.00	30.00	29.32	29.84	395802
2022-11-08	29.80	30.82	29.72	30.36	341011
2022-11-09	30.10	31.00	30.10	30.20	263955
2022-11-10	30.96	31.33	30.65	31.09	389346
2022-11-11	30.84	31.19	30.25	30.34	276366
2022-11-14	30.31	30.40	29.68	29.74	400031
2022-11-15	29.88	30.50	29.82	30.02	343944
2022-11-16	29.83	30.36	29.69	30.12	270626
2022-11-17	29.66	29.73	29.19	29.34	306165
2022-11-18	29.33	29.40	28.64	28.84	232838
2022-11-21	28.73	28.84	28.36	28.49	432487
2022-11-22	28.36	28.87	28.21	28.63	437996
2022-11-23	28.56	29.15	28.40	29.11	338140
2022-11-25	29.04	29.56	29.04	29.20	130907
2022-11-28	29.07	29.16	28.60	28.59	260786
2022-11-29	28.51	28.69	28.07	28.10	422631
2022-11-30	28.08	28.35	27.67	28.29	603714
2022-12-01	28.28	28.87	28.01	28.70	754002
2022-12-02	28.17	29.21	28.16	29.01	313272
2022-12-05	28.91	29.36	28.83	29.09	413661
2022-12-06	28.94	28.97	27.40	27.55	582567
2022-12-07	27.40	27.89	27.26	27.52	635232
2022-12-08	27.18	27.68	27.05	27.33	548895
2022-12-09	27.00	27.20	26.89	27.00	450146
2022-12-12	26.60	27.31	26.22	27.28	813072
2022-12-13	27.26	28.16	27.26	28.14	750319
2022-12-14	27.99	28.40	27.78	28.20	749283
2022-12-15	27.84	28.02	26.86	27.05	631962
2022-12-16	26.59	27.05	26.33	26.64	1714587
2022-12-19	26.39	26.54	26.07	26.11	601540
2022-12-20	25.56	26.38	25.35	26.13	607309
2022-12-21	25.85	26.31	25.81	26.16	449592
2022-12-22	26.00	26.11	25.52	25.74	373774
2022-12-23	25.46	25.84	25.38	25.52	475403
2022-12-27	25.39	25.43	24.42	24.97	599406
2022-12-28	24.51	25.33	24.13	24.82	622001
2022-12-29	24.94	25.55	24.82	25.47	364058
2022-12-30	25.34	25.56	25.01	25.34	494973
2023-01-03	25.50	25.98	25.50	25.93	226260
2023-01-04	26.30	26.69	26.25	26.53	183908
2023-01-05	26.39	26.46	25.59	25.82	203949
2023-01-06	26.08	26.39	25.92	26.21	160107
2023-01-09	26.34	27.32	26.34	27.09	322047
2023-01-10	27.00	27.31	26.57	27.00	454902
2023-01-11	27.10	27.73	27.02	27.57	398969
2023-01-12	27.90	27.98	27.31	27.86	406478
2023-01-13	27.73	28.57	27.60	28.48	231183
2023-01-17	28.70	29.30	28.70	29.10	276048
2023-01-18	29.20	29.32	28.84	29.02	189249
2023-01-19	28.75	29.16	28.71	28.71	132401
2023-01-20	28.71	28.92	28.33	28.80	342280
2023-01-23	28.80	29.46	28.66	29.39	337679
2023-01-24	29.27	29.62	29.09	29.60	275738
2023-01-25	29.27	29.49	28.91	29.26	170568
2023-01-26	29.50	29.50	29.05	29.29	114053
2023-01-27	29.12	29.40	29.02	29.31	278733
2023-01-30	29.23	29.45	28.94	29.27	254607
2023-01-31	29.24	29.32	29.08	29.15	283240
2023-02-01	29.21	29.21	28.35	28.68	290980
2023-02-02	29.11	29.21	28.50	28.57	347859
2023-02-03	28.35	28.82	27.64	28.01	259928
2023-02-06	27.67	27.76	27.00	27.75	367795
2023-02-07	27.51	27.71	27.17	27.44	346333
2023-02-08	27.42	28.10	27.27	27.60	356383
2023-02-09	27.74	28.05	27.53	27.63	420317
2023-02-10	27.50	27.64	27.03	27.21	347181
2023-02-13	27.25	27.50	27.04	27.33	231342
2023-02-14	27.38	27.85	27.20	27.72	215394
2023-02-15	27.67	27.96	27.39	27.84	357429
2023-02-16	27.57	27.83	27.20	27.68	381775
2023-02-17	27.67	27.94	27.64	27.86	407130
2023-02-21	27.73	27.81	27.00	27.04	294167
2023-02-22	27.14	27.56	26.95	27.22	189875
2023-02-23	27.35	27.44	26.62	26.96	327488
2023-02-24	26.75	26.75	26.19	26.34	350558
2023-02-27	26.49	26.80	26.30	26.31	303952
2023-02-28	26.20	26.59	26.10	26.12	348704
2023-03-01	26.11	26.39	25.91	26.05	444444
2023-03-02	25.81	26.84	25.79	26.79	484912
2023-03-03	26.87	27.45	26.84	27.08	420168
2023-03-06	27.00	27.47	26.96	27.31	358470
2023-03-07	27.31	27.93	27.31	27.88	463344
2023-03-08	28.00	28.15	27.68	28.10	269391
2023-03-09	28.25	28.69	27.88	28.09	423029
2023-03-10	28.18	28.25	27.15	27.52	690360
2023-03-13	27.46	28.34	27.46	28.33	573771
2023-03-14	28.50	29.32	28.38	29.16	406659
2023-03-15	28.91	28.91	28.41	28.80	427203
2023-03-16	28.55	29.14	27.91	29.09	392671
2023-03-17	29.11	29.13	28.58	29.10	839320
2023-03-20	29.01	29.34	28.74	29.20	451867
2023-03-21	29.20	29.80	29.18	29.69	291382
2023-03-22	29.66	29.98	29.40	29.63	215071
2023-03-23	29.71	30.24	29.04	29.06	297519
2023-03-24	28.72	29.24	28.44	29.18	170104
2023-03-27	29.40	29.82	29.33	29.77	150062
2023-03-28	29.97	30.30	29.77	30.16	241809
2023-03-29	30.25	30.91	30.01	30.71	293083
2023-03-30	31.02	31.57	30.97	31.21	344925
2023-03-31	31.19	31.60	30.95	31.51	324367
2023-04-03	31.65	31.72	30.37	30.44	414263
2023-04-04	30.44	30.82	30.35	30.37	165811
2023-04-05	30.35	30.93	30.28	30.45	135496
2023-04-06	30.45	31.04	30.33	30.44	214739
2023-04-10	30.21	30.45	29.73	30.28	312480
2023-04-11	30.24	30.85	30.15	30.74	216866
2023-04-12	31.04	31.23	30.57	30.79	193115
2023-04-13	30.84	31.35	30.78	31.33	138087
2023-04-14	31.10	31.31	30.49	30.90	150156
2023-04-17	30.69	31.21	30.64	31.18	188853
2023-04-18	31.19	31.20	30.76	30.89	93002
2023-04-19	30.70	31.07	30.59	30.97	114144
2023-04-20	30.93	31.08	30.64	30.84	254179
2023-04-21	30.99	31.48	30.81	31.30	168656
2023-04-24	31.21	31.82	31.21	31.58	159521
2023-04-25	31.33	31.69	31.13	31.23	129562
2023-04-26	31.28	31.42	30.42	30.48	296262
2023-04-27	30.47	31.00	30.47	30.71	115647
2023-04-28	30.57	31.03	30.37	31.00	173362
2023-05-01	30.95	31.20	30.73	30.89	158692
2023-05-02	30.63	30.74	30.07	30.22	331147
2023-05-03	30.11	30.54	29.79	29.79	271423
2023-05-04	29.75	29.89	29.18	29.53	296483
2023-05-05	30.05	31.84	29.53	31.47	224576
2023-05-08	31.38	31.80	31.17	31.49	179122
2023-05-09	31.45	31.93	31.05	31.76	150704
2023-05-10	31.99	32.00	31.08	31.62	177465
2023-05-11	31.64	31.81	31.29	31.57	171603
2023-05-12	31.65	32.15	31.41	31.81	212809
2023-05-15	31.92	32.76	31.92	32.26	277998
2023-05-16	32.25	32.38	31.65	31.88	114460
2023-05-17	31.60	31.97	31.50	31.69	182012
2023-05-18	31.50	31.83	30.95	31.34	150340
2023-05-19	31.56	31.89	31.43	31.58	94542
2023-05-22	31.71	32.00	31.61	31.87	115396
2023-05-23	31.89	32.06	31.44	31.56	186382
2023-05-24	31.35	31.37	30.56	30.71	175442
2023-05-25	30.69	30.69	30.07	30.45	164398
2023-05-26	30.27	31.22	30.26	30.73	177114
2023-05-30	30.67	30.95	30.50	30.74	152292
2023-05-31	30.42	30.65	29.96	30.32	281599
2023-06-01	30.26	30.85	30.18	30.54	265190
2023-06-02	30.76	31.48	30.55	31.37	187000
2023-06-05	31.37	31.83	31.46	31.37	126102
2023-06-06	31.88	31.88	31.59	31.81	73223
2023-06-07	31.94	32.19	31.49	31.95	177864
2023-06-08	32.00	32.09	31.55	31.85	77108
2023-06-09	31.75	32.28	31.74	31.96	103179
2023-06-12	31.92	31.92	31.07	31.63	271026
2023-06-13	29.89	30.05	29.59	29.89	2145805
2023-06-14	29.86	29.90	29.55	29.78	557048
2023-06-15	29.75	29.85	29.49	29.68	330766
2023-06-16	29.58	29.80	29.37	29.39	871709
2023-06-20	29.49	29.60	28.91	29.25	228274
2023-06-21	29.13	29.55	29.10	29.45	466787
2023-06-22	29.50	29.54	28.91	29.35	223417
2023-06-23	29.36	29.41	29.17	29.30	245644
2023-06-26	29.31	29.72	29.31	29.44	146036
2023-06-27	29.54	29.61	29.32	29.46	98862
2023-06-28	29.35	29.46	28.96	29.00	229536
2023-06-29	28.83	29.18	28.57	29.15	175590
2023-06-30	29.15	29.74	29.15	29.49	226556
2023-07-03	29.39	29.88	29.39	29.68	129417
2023-07-05	29.72	29.92	29.53	29.60	227107
2023-07-06	29.52	29.53	28.69	28.98	253465
2023-07-07	28.88	29.60	28.88	29.33	111171
2023-07-10	28.37	29.40	28.22	29.00	274136
2023-07-11	28.92	29.13	28.77	28.89	124374
2023-07-12	29.04	29.59	28.97	29.57	321879
2023-07-13	29.84	30.32	29.73	30.18	171959
2023-07-14	30.32	30.32	29.68	29.83	111819
2023-07-17	29.87	29.98	29.48	29.62	152900
2023-07-18	29.55	29.70	29.36	29.63	284647
2023-07-19	29.68	30.03	29.54	29.93	138498
2023-07-20	30.00	30.01	29.53	29.60	100834
2023-07-21	29.60	30.12	29.55	30.02	120878
2023-07-24	30.18	30.30	29.62	29.93	295058
2023-07-25	29.74	30.11	29.74	29.86	171442
2023-07-26	29.73	30.06	29.70	29.90	131027
2023-07-27	29.90	30.14	29.59	29.64	176195
2023-07-28	29.82	29.82	29.14	29.38	168647
2023-07-31	29.38	29.99	29.15	29.15	258873
2023-08-01	29.00	29.13	28.04	28.20	307702
2023-08-02	28.08	28.09	26.73	26.75	529650
2023-08-03	26.83	26.87	26.32	26.40	290135
2023-08-04	26.86	27.73	26.46	26.76	300322
2023-08-07	26.78	27.31	26.57	26.69	126699
2023-08-08	26.59	27.09	26.40	26.80	161941
2023-08-09	26.80	26.99	26.12	26.42	373426
2023-08-10	26.39	26.74	26.08	26.43	193301
2023-08-11	26.33	26.73	26.16	26.47	129697
2023-08-14	26.50	26.90	26.25	26.58	136637
2023-08-15	26.60	26.60	25.77	26.11	178974
2023-08-16	26.12	26.36	26.05	26.32	187404
2023-08-17	26.45	26.60	26.12	26.13	215785
2023-08-18	26.02	26.27	25.91	26.09	620011
2023-08-21	26.03	26.21	25.84	25.88	279913
2023-08-22	26.07	26.07	25.37	25.37	293824
2023-08-23	25.59	26.06	25.48	26.06	215354
2023-08-24	25.86	26.49	25.86	26.18	281424
2023-08-25	26.05	26.44	26.05	26.30	119120
2023-08-28	26.26	26.71	26.26	26.48	106300
2023-08-29	26.40	26.94	26.35	26.40	344524
2023-08-30	26.40	26.59	25.68	25.72	429657
2023-08-31	25.85	26.22	25.37	25.42	207554
2023-09-01	25.42	25.78	25.06	25.18	273790
2023-09-05	25.18	25.31	24.62	24.62	487165
2023-09-06	24.49	24.59	23.70	23.94	830484
2023-09-07	23.71	24.51	23.62	24.35	304842
2023-09-08	24.21	24.88	24.21	24.70	347173
2023-09-11	24.88	25.07	24.59	24.78	388282
2023-09-12	24.78	25.09	24.75	24.98	298037
2023-09-13	24.90	25.16	24.87	25.04	249362
2023-09-14	25.09	26.00	25.09	25.98	344892
2023-09-15	26.00	26.34	25.78	26.25	1065783
2023-09-18	26.25	26.40	25.94	26.18	227388
2023-09-19	26.07	26.37	25.96	26.00	309829
2023-09-20	26.14	26.27	25.96	26.02	391464
2023-09-21	25.57	25.97	25.23	25.24	1333758
2023-09-22	25.24	25.72	25.16	25.54	537272
2023-09-25	25.78	25.99	25.50	25.81	338461
2023-09-26	25.72	25.95	25.53	25.83	1246677
2023-09-27	25.80	26.05	23.85	23.92	1332420
2023-09-28	23.99	24.40	22.55	22.80	2018982
2023-09-29	22.82	23.17	21.46	21.74	1324810
2023-10-02	21.90	21.92	20.30	20.44	2025568
2023-10-03	20.27	20.42	19.97	20.33	1429984
2023-10-04	20.50	20.94	20.36	20.87	940592
2023-10-05	20.89	21.43	20.88	21.17	1478294
2023-10-06	21.06	21.41	20.32	21.31	925721
2023-10-09	21.16	21.55	20.60	20.95	470588
2023-10-10	21.03	22.29	21.03	22.23	845207
2023-10-11	22.49	22.82	22.10	22.49	577302
2023-10-12	22.48	22.53	21.69	21.74	251492
2023-10-13	21.93	22.12	20.98	20.99	506662
2023-10-16	21.23	21.39	20.67	21.00	976366
2023-10-17	20.74	21.80	20.74	21.29	460767
2023-10-18	21.22	21.22	20.47	21.08	635963
2023-10-19	21.02	21.46	20.91	21.21	734322
2023-10-20	21.01	21.85	21.01	21.46	858181
2023-10-23	21.35	22.47	21.27	22.28	646482
2023-10-24	22.27	23.14	22.27	22.85	689834
2023-10-25	22.68	22.88	22.32	22.38	323067
2023-10-26	22.34	22.60	21.82	21.94	366918
2023-10-27	21.89	21.89	21.21	21.42	355907
2023-10-30	21.31	21.90	21.31	21.76	476375
2023-10-31	21.80	22.00	20.86	20.96	367117
2023-11-01	20.96	21.57	20.91	21.55	645953
2023-11-02	21.87	23.45	21.80	23.35	872623
2023-11-03	23.81	23.87	22.67	23.07	708567
2023-11-06	23.20	23.30	22.66	23.07	788177
2023-11-07	23.00	23.01	22.18	22.63	609486
2023-11-08	22.65	22.69	22.07	22.30	542385
2023-11-09	22.32	22.66	21.94	22.06	315495
2023-11-10	22.06	22.22	21.66	21.91	253474
2023-11-13	21.97	22.34	21.80	21.97	307391
2023-11-14	22.50	24.11	22.32	24.03	563771
2023-11-15	24.13	25.23	24.13	24.77	547659
2023-11-16	24.70	25.13	24.49	24.91	340760
2023-11-17	24.72	25.00	24.43	24.46	369871
2023-11-20	24.33	24.72	24.07	24.64	362303
2023-11-21	24.50	24.70	24.30	24.30	402577
2023-11-22	24.38	24.67	24.07	24.62	259918
2023-11-24	24.75	24.97	24.61	24.75	96443
2023-11-27	24.66	24.98	24.49	24.58	437597
2023-11-28	24.50	25.21	24.50	24.65	365694
2023-11-29	24.83	25.09	24.66	24.78	285879
2023-11-30	24.72	24.92	24.45	24.77	281219
2023-12-01	24.59	26.01	24.59	25.92	377075
2023-12-04	25.57	25.98	25.42	25.48	359157
2023-12-05	25.38	25.57	24.83	24.83	297021
2023-12-06	24.89	25.89	24.89	25.87	380828
2023-12-07	25.98	25.98	25.40	25.46	425576
2023-12-08	25.25	25.50	24.96	25.24	497569
2023-12-11	25.04	25.46	24.71	25.45	684569
2023-12-12	25.29	25.31	24.81	24.93	506087
2023-12-13	24.90	26.00	24.65	25.97	827798
2023-12-14	26.09	27.81	26.09	27.41	997869
2023-12-15	27.45	27.50	26.67	26.81	783990
2023-12-18	26.69	26.98	25.89	26.30	321616
2023-12-19	26.32	27.03	26.32	26.92	301982
2023-12-20	26.80	27.16	26.42	26.45	270263
2023-12-21	26.73	27.33	26.73	26.99	355494
2023-12-22	27.32	27.38	26.72	26.76	667541
2023-12-26	26.78	26.93	26.59	26.60	369566
2023-12-27	26.57	26.83	26.23	26.33	742758
2023-12-28	26.17	26.35	25.92	26.26	452508
2023-12-29	26.14	26.56	25.94	26.28	277477
2024-01-02	26.25	27.06	25.90	26.02	541966
2024-01-03	25.90	25.92	25.51	25.65	563889
2024-01-04	25.50	26.00	25.50	25.80	322854
2024-01-05	25.60	26.54	25.55	26.17	256296
2024-01-08	26.16	27.33	26.11	27.31	208453
2024-01-09	27.31	27.44	26.97	27.32	143153
2024-01-10	27.40	27.47	27.09	27.14	280709
2024-01-11	27.11	27.11	26.10	26.21	279467
2024-01-12	26.42	26.71	25.55	25.74	292353
2024-01-16	25.83	26.14	25.34	25.72	522411
2024-01-17	25.40	25.49	24.66	25.16	334685
2024-01-18	25.18	25.64	25.06	25.32	390180
2024-01-19	25.26	25.82	24.84	25.68	399217
2024-01-22	25.67	26.11	25.52	25.67	297479
2024-01-23	25.99	26.12	25.57	25.88	195418
2024-01-24	26.11	26.28	25.62	25.75	317038
2024-01-25	25.98	26.27	25.59	26.25	401128
2024-01-26	26.33	26.40	25.86	25.98	289220
2024-01-29	25.90	26.80	25.60	26.64	238494
2024-01-30	26.51	26.61	26.08	26.42	296600
2024-01-31	26.42	26.80	25.90	26.01	289831
2024-02-01	26.13	26.31	25.80	26.13	253732
2024-02-02	26.25	26.25	24.88	25.41	487153
2024-02-05	25.07	25.07	24.10	24.46	741592
2024-02-06	24.52	25.03	24.16	24.87	362217
2024-02-07	25.11	25.23	24.57	24.90	404291
2024-02-08	24.67	24.71	23.94	23.95	565609
2024-02-09	23.93	24.20	23.68	23.92	459665
2024-02-12	23.75	24.37	23.75	24.12	696837
2024-02-13	23.66	23.68	23.02	23.04	605359
2024-02-14	23.27	23.45	23.15	23.29	302043
2024-02-15	23.33	24.30	23.12	24.17	555244
2024-02-16	23.89	24.27	23.64	23.90	487378
2024-02-20	23.90	24.12	23.37	23.54	318740
2024-02-21	23.45	23.75	23.38	23.51	348843
2024-02-22	23.13	23.57	23.04	23.40	553413
2024-02-23	23.41	23.59	22.90	23.15	528142
2024-02-26	23.07	23.10	22.61	22.75	653868
2024-02-27	22.74	23.00	22.54	22.47	827498
2024-02-28	22.42	22.63	22.21	22.22	583573
2024-02-29	22.35	22.79	22.22	22.41	753831
2024-03-01	22.29	23.03	21.99	22.84	596570
2024-03-04	22.78	22.87	22.25	22.53	534942
2024-03-05	22.39	22.88	22.21	22.35	518373
2024-03-06	22.55	22.86	22.40	22.80	671406
2024-03-07	22.94	24.22	22.91	24.18	651008
2024-03-08	24.20	24.35	23.77	23.93	343706
2024-03-11	23.80	24.28	23.77	23.81	430044
2024-03-12	23.82	23.87	23.18	23.21	284524
2024-03-13	23.19	23.46	22.86	22.95	385637
2024-03-14	22.94	23.21	22.54	22.74	401324
2024-03-15	22.74	22.81	22.27	22.71	599295
2024-03-18	22.64	22.70	22.04	22.06	680845
2024-03-19	22.00	22.42	21.85	21.98	402559
2024-03-20	21.95	22.67	21.86	22.52	357099
2024-03-21	22.65	22.84	22.37	22.54	469234
2024-03-22	22.45	23.14	22.45	23.00	919338
2024-03-25	23.00	23.25	22.81	22.90	882234
2024-03-26	22.94	23.17	22.54	22.87	454610
2024-03-27	22.87	23.32	22.82	23.15	489490
2024-03-28	23.09	23.41	22.88	23.23	526505
2024-04-01	23.36	23.49	22.87	23.12	486072
2024-04-02	23.02	23.20	22.70	23.02	420842
2024-04-03	22.88	22.98	22.40	22.60	396720
2024-04-04	23.05	23.33	22.63	22.85	503717
2024-04-05	22.84	22.84	22.28	22.39	479050
2024-04-08	22.50	22.95	22.43	22.88	420262
2024-04-09	23.00	23.09	22.68	22.88	386301
2024-04-10	22.25	22.46	21.90	21.94	431224
2024-04-11	22.21	22.25	21.71	21.76	415008
2024-04-12	21.68	21.77	20.96	21.04	527204
2024-04-15	21.23	21.25	20.43	20.51	766069
2024-04-16	20.42	20.42	19.92	20.01	739551
2024-04-17	20.25	20.35	19.95	20.25	492837
2024-04-18	20.29	20.69	20.28	20.58	651809
2024-04-19	20.64	20.85	20.56	20.77	1017031
2024-04-22	20.88	21.20	20.75	21.06	362607
2024-04-23	21.00	21.97	20.95	21.66	1117730
2024-04-24	21.73	22.04	21.53	21.66	793304
2024-04-25	21.72	21.78	21.18	21.30	805809
2024-04-26	21.45	21.65	21.25	21.34	515560
2024-04-29	21.56	21.69	21.28	21.38	655806
2024-04-30	21.28	21.36	20.89	21.01	686708
2024-05-01	21.73	23.74	21.28	23.30	1907413
2024-05-02	23.60	24.68	23.60	24.66	764725
2024-05-03	25.00	26.37	24.65	25.78	1359473
2024-05-06	25.97	26.73	25.88	26.65	838139
2024-05-07	26.75	26.77	26.15	26.35	701297
2024-05-08	26.22	26.91	26.00	26.89	457700
2024-05-09	26.89	27.82	26.76	27.56	420407
2024-05-10	27.79	28.32	27.49	27.93	524727
2024-05-13	27.92	28.25	27.32	27.33	822272
2024-05-14	27.32	27.51	26.51	26.73	810066
2024-05-15	27.19	28.00	26.99	27.99	497681
2024-05-16	27.90	28.18	27.85	27.95	304066
2024-05-17	28.00	28.05	27.58	27.86	306316
2024-05-20	27.82	28.05	27.39	27.75	146299
2024-05-21	27.67	28.15	27.60	27.96	222732
2024-05-22	27.97	28.69	27.81	28.42	487471
2024-05-23	28.57	28.57	27.87	27.98	650278
2024-05-24	28.06	28.81	27.96	28.60	425345
2024-05-28	28.70	28.80	27.67	27.75	505013
2024-05-29	27.41	27.41	26.51	26.53	330897
2024-05-30	26.73	27.64	26.72	27.19	696035
2024-05-31	27.43	27.95	27.21	27.87	418755
2024-06-03	27.95	28.16	27.45	28.04	367178
2024-06-04	27.74	27.81	27.39	27.50	269628
2024-06-05	27.61	27.97	27.49	27.93	189970
2024-06-06	27.92	27.98	27.39	27.81	373725
2024-06-07	27.26	27.59	26.58	26.63	374893
2024-06-10	26.38	27.45	26.34	27.06	421352
2024-06-11	26.83	26.94	26.10	26.15	381463
2024-06-12	26.71	26.87	25.54	25.66	829762
2024-06-13	25.57	25.89	25.29	25.63	375042
2024-06-14	25.35	25.46	24.67	25.22	498055
2024-06-17	25.14	25.18	24.75	24.94	350381
2024-06-18	24.77	25.18	24.59	25.13	372249
2024-06-20	25.25	25.25	24.56	24.70	539617
2024-06-21	24.67	24.88	24.42	24.52	790672
2024-06-24	24.52	25.81	24.52	25.62	816712
2024-06-25	25.58	26.07	25.37	26.07	390688
2024-06-26	25.87	25.93	25.32	25.39	289158
2024-06-27	25.25	26.27	25.22	26.18	289387
2024-06-28	26.35	26.35	24.68	24.77	527155
2024-07-01	25.00	25.25	24.35	24.47	409524
2024-07-02	24.51	24.86	24.23	24.80	389649
2024-07-03	25.04	25.63	24.97	25.37	201354
2024-07-05	26.05	26.11	25.35	25.40	347485
2024-07-08	25.40	25.57	25.13	25.28	202639
2024-07-09	25.14	25.62	25.09	25.48	151665
2024-07-10	25.48	26.39	25.47	26.34	277396
2024-07-11	26.50	27.35	26.43	27.16	429581
2024-07-12	27.32	27.34	26.89	27.18	371628
2024-07-15	26.89	27.30	25.53	25.63	623860
2024-07-16	25.74	26.00	25.32	25.90	355180
2024-07-17	25.77	25.89	24.79	24.86	448492
2024-07-18	24.91	25.04	24.31	24.39	353188
2024-07-19	24.39	24.42	23.98	24.06	461248
2024-07-22	24.29	24.71	24.23	24.69	430480
2024-07-23	24.60	24.97	24.34	24.83	275237
2024-07-24	24.89	24.95	24.44	24.52	191101
2024-07-25	24.68	24.68	24.07	24.11	295875
2024-07-26	24.56	24.56	24.09	24.27	248626
2024-07-29	24.38	24.42	24.01	24.28	257500
2024-07-30	24.20	24.30	23.38	23.66	499282
2024-07-31	24.26	24.63	23.81	24.34	539397
2024-08-01	24.59	24.59	23.88	24.19	366871
2024-08-02	24.11	24.35	23.72	24.06	409892
2024-08-05	23.35	24.05	22.76	23.30	406889
2024-08-06	23.31	24.43	23.18	24.35	765008
2024-08-07	24.66	24.76	23.56	24.52	843207
2024-08-08	24.92	24.93	24.39	24.58	544024
2024-08-09	24.60	24.60	24.06	24.46	431970
2024-08-12	24.45	24.59	23.60	24.34	589965
2024-08-13	24.40	24.70	24.23	24.39	334998
2024-08-14	24.32	24.50	24.10	24.43	317850
2024-08-15	24.44	25.05	24.34	24.71	456035
2024-08-16	24.86	24.86	24.21	24.45	240316
2024-08-19	24.35	24.68	24.05	24.10	539866
2024-08-20	24.14	24.30	23.76	23.93	485363
2024-08-21	23.92	24.10	23.84	23.93	311837
2024-08-22	23.87	24.11	23.27	23.38	650384
2024-08-23	23.67	24.93	23.56	24.38	550774
2024-08-26	24.83	25.29	24.53	25.01	597256
2024-08-27	24.92	25.17	24.62	25.05	261269
2024-08-28	25.00	25.25	24.80	25.05	461231
2024-08-29	25.13	25.25	24.71	24.58	459158
2024-08-30	24.75	24.89	24.18	24.49	291731
2024-09-03	24.44	24.44	23.66	23.94	409069
2024-09-04	23.95	25.02	23.91	24.98	474315
2024-09-05	25.01	25.30	24.70	24.91	464227
2024-09-06	24.95	24.95	24.00	24.30	344027
2024-09-09	24.43	24.52	23.53	24.18	463000
2024-09-10	24.15	24.69	24.00	24.59	322249
2024-09-11	24.75	25.37	24.54	25.24	323149
2024-09-12	25.27	26.32	25.27	26.24	1183778
2024-09-13	26.50	26.51	25.74	26.17	545979
2024-09-16	26.26	26.53	25.87	26.43	286138
2024-09-17	26.43	26.75	26.10	26.31	349755
2024-09-18	26.25	26.70	26.08	26.23	314036
2024-09-19	26.62	26.62	25.95	26.33	352264
2024-09-20	26.21	26.62	26.12	26.55	821135
2024-09-23	26.61	26.95	26.61	26.83	380491
2024-09-24	26.90	27.34	26.90	27.26	483830
2024-09-25	27.28	27.70	27.28	27.64	463815
2024-09-26	27.87	28.00	27.73	27.96	455831
2024-09-27	28.01	28.51	27.93	28.30	450949
2024-09-30	28.56	28.61	27.85	28.18	486314
2024-10-01	28.32	28.45	27.95	28.25	318308
2024-10-02	28.16	28.24	27.47	27.77	323669
2024-10-03	27.52	27.69	26.74	26.92	430511
2024-10-04	26.95	27.50	26.70	27.32	337513
2024-10-07	27.36	27.43	26.37	26.53	294897
2024-10-08	26.43	26.45	25.93	26.14	223663
2024-10-09	26.17	26.54	25.82	26.25	283108
2024-10-10	26.22	26.23	25.57	25.73	308577
2024-10-11	25.86	25.99	25.66	25.92	177569
2024-10-14	25.93	26.15	25.74	26.07	146682
2024-10-15	26.18	26.37	25.72	25.84	232094
2024-10-16	26.27	28.40	25.96	28.37	1044313
2024-10-17	28.06	28.35	27.73	27.89	414234
2024-10-18	28.00	28.41	27.83	28.34	382253
2024-10-21	28.31	29.56	28.21	28.89	1156269
2024-10-22	28.65	28.69	27.36	28.22	711932
2024-10-23	28.22	28.70	27.63	27.86	772226
2024-10-24	27.75	28.17	27.24	27.76	561556
2024-10-25	27.76	28.14	27.65	27.71	271171
2024-10-28	28.03	28.13	27.12	27.21	310051
2024-10-29	27.08	27.21	25.79	26.03	498345
2024-10-30	26.03	26.26	25.66	25.80	422736
2024-10-31	25.80	25.91	25.30	25.66	341674
2024-11-01	25.65	25.68	24.95	25.21	517560
2024-11-04	25.06	26.40	25.01	26.34	535378
2024-11-05	26.39	26.95	26.22	26.83	225762
2024-11-06	25.58	25.75	24.30	25.21	1373692
2024-11-07	25.21	26.41	25.21	26.21	488048
2024-11-08	25.17	27.00	25.17	26.42	319960
2024-11-11	26.25	26.79	25.84	25.90	304920
2024-11-12	25.42	26.08	25.21	25.29	463761
2024-11-13	25.47	25.98	25.20	25.29	368031
2024-11-14	25.29	25.59	25.22	25.31	471157
2024-11-15	25.31	25.48	25.14	25.18	247684
2024-11-18	25.02	25.24	24.74	24.91	434533
2024-11-19	24.87	25.34	24.20	25.32	640976
2024-11-20	25.18	25.38	24.70	24.98	794585
2024-11-21	24.95	25.62	24.85	25.53	441886
2024-11-22	25.76	25.81	25.08	25.17	450180
2024-11-25	25.39	25.90	25.33	25.70	440618
2024-11-26	25.52	25.81	25.35	25.72	856611
2024-11-27	25.86	26.64	25.77	25.99	827184
2024-11-29	25.84	26.07	25.51	26.03	367578
2024-12-02	25.81	25.92	25.32	25.79	469291
2024-12-03	25.65	25.94	25.54	25.60	344660
2024-12-04	25.61	25.71	24.76	25.15	969239
2024-12-05	25.02	25.16	24.49	24.54	531122
2024-12-06	24.51	24.54	24.02	24.23	689494
2024-12-09	24.22	24.65	23.86	24.01	773268
2024-12-10	24.06	24.06	23.66	23.77	419567
2024-12-11	23.92	24.19	23.13	24.08	1029123
2024-12-12	24.39	24.55	23.59	23.83	765088
2024-12-13	23.80	23.83	23.42	23.79	381102
2024-12-16	23.66	24.21	23.47	23.85	421889
2024-12-17	23.52	23.83	23.16	23.51	369469
2024-12-18	23.60	23.60	22.53	22.64	695724
2024-12-19	22.90	23.00	22.55	22.59	603911
2024-12-20	22.41	23.07	22.23	22.95	553862
2024-12-23	23.00	23.10	22.67	23.09	316368
2024-12-24	23.14	23.48	22.86	23.34	285861
2024-12-26	23.25	23.47	23.00	23.12	274430
2024-12-27	23.02	23.17	22.84	23.06	276822
2024-12-30	23.01	23.05	22.60	22.94	497656
2024-12-31	23.00	23.23	22.74	22.79	852086
2025-01-02	22.97	23.39	22.85	23.11	466108
2025-01-03	23.24	23.42	22.85	23.20	492055
2025-01-06	23.50	23.81	23.28	23.79	543191
2025-01-07	23.90	24.09	23.37	23.61	526658
2025-01-08	23.50	23.67	22.46	22.63	724284
2025-01-10	22.38	22.64	21.58	22.55	1609911
2025-01-13	22.40	22.42	21.69	22.11	593544
2025-01-14	22.22	22.27	21.45	21.50	538480
2025-01-15	21.89	21.89	20.86	20.94	1297237
2025-01-16	20.90	21.38	20.63	20.93	1169831
2025-01-17	21.00	21.00	20.56	20.66	1121749
2025-01-21	20.89	20.89	20.31	20.69	1560334
2025-01-22	20.90	20.98	19.92	20.03	1656749
2025-01-23	20.20	21.05	20.00	20.80	1672200
2025-01-24	21.37	21.63	20.98	21.39	1514558
2025-01-27	21.21	21.33	20.57	21.16	1299288
2025-01-28	21.24	21.24	20.41	20.75	1013362
2025-01-29	20.81	20.98	20.44	20.65	560062
2025-01-30	20.67	21.02	20.61	20.70	964961
2025-01-31	21.28	22.40	21.06	21.89	1684047
2025-02-03	21.55	21.72	20.83	20.94	1794630
2025-02-04	21.25	21.91	21.12	21.65	843222
2025-02-05	21.96	22.42	21.70	22.28	638061
2025-02-06	22.48	22.72	22.21	22.65	562483
2025-02-07	22.88	23.13	22.30	22.44	680290
2025-02-10	22.62	22.66	22.14	22.16	710849
2025-02-11	22.08	22.17	21.87	22.04	308174
2025-02-12	21.93	22.42	21.75	22.22	478390
2025-02-13	22.38	22.65	22.30	22.40	394023
2025-02-14	22.56	22.87	22.31	22.43	764971
2025-02-18	22.64	23.06	22.36	22.96	708805
2025-02-19	23.09	23.36	22.93	23.27	562810
2025-02-20	23.42	23.60	23.18	23.58	526802
2025-02-21	23.59	23.74	23.40	23.44	528787
2025-02-24	23.63	23.63	22.74	22.74	565090
2025-02-25	22.89	23.30	22.66	23.11	742149
2025-02-26	23.43	23.60	23.15	23.37	630334
2025-02-27	23.33	23.38	22.82	22.48	666761
2025-02-28	22.43	22.62	22.10	22.51	589258
2025-03-03	22.62	22.73	21.56	21.68	720759
2025-03-04	21.35	22.09	21.23	21.75	929063
2025-03-05	21.73	22.41	21.72	22.30	356067
2025-03-06	22.10	22.22	21.76	21.94	536672
2025-03-07	21.77	22.57	21.77	22.51	489934
2025-03-10	22.30	23.20	22.27	23.09	1580908
2025-03-11	23.09	23.45	22.66	22.85	531959
2025-03-12	23.01	23.52	22.75	23.20	454934
2025-03-13	23.20	23.66	22.77	22.81	330067
2025-03-14	22.86	23.10	22.64	22.75	490714
2025-03-17	22.80	23.12	22.73	22.89	407319
2025-03-18	22.81	23.48	22.81	23.18	359884
2025-03-19	23.12	23.42	23.06	23.34	591302
2025-03-20	23.21	23.86	23.14	23.65	539314
2025-03-21	23.60	23.80	23.46	23.69	548900
2025-03-24	23.75	24.16	23.53	23.57	409563
2025-03-25	23.72	23.72	23.21	23.38	386024
2025-03-26	23.30	23.43	22.37	22.57	768058
2025-03-27	22.76	22.76	22.19	22.40	802567
2025-03-28	22.60	22.77	22.25	22.25	1095939
2025-03-31	22.09	22.32	21.85	22.16	682810
2025-04-01	22.28	22.67	22.02	22.50	1057166
2025-04-02	22.47	22.76	22.14	22.57	606221
2025-04-03	22.32	23.06	22.32	22.46	1318738
2025-04-04	22.00	22.28	20.48	20.56	1158467
2025-04-07	20.00	21.16	19.29	20.51	1708132
2025-04-08	21.39	21.39	19.82	20.16	1638833
2025-04-09	19.93	21.93	19.49	21.79	1236197
2025-04-10	21.35	21.65	20.92	21.37	651792
2025-04-11	21.51	21.52	21.05	21.35	437789
2025-04-14	21.59	21.88	21.47	21.58	571816
2025-04-15	21.43	21.75	21.20	21.22	395337
2025-04-16	21.22	21.33	20.84	21.02	378385
2025-04-17	21.11	21.75	21.11	21.57	393542
2025-04-21	21.50	21.56	21.15	21.51	364817
2025-04-22	21.75	22.28	21.60	21.99	442928
2025-04-23	22.33	22.59	22.00	22.10	454269
2025-04-24	22.26	22.54	22.21	22.35	224295
2025-04-25	22.35	22.64	22.26	22.57	198536
2025-04-28	22.65	23.28	22.54	23.21	944135
2025-04-29	23.22	23.48	22.98	23.23	524547
2025-04-30	23.09	23.21	22.65	23.04	469894
2025-05-01	23.28	23.50	22.97	23.19	573563
2025-05-02	22.81	23.59	22.50	22.83	473099
2025-05-05	22.78	22.88	22.17	22.31	257882
2025-05-06	22.25	22.70	22.25	22.37	310621
2025-05-07	22.29	22.62	22.27	22.42	341481
2025-05-08	22.57	22.90	22.37	22.71	625393
2025-05-09	22.83	23.27	22.73	23.24	485498
2025-05-12	23.47	23.64	23.05	23.40	652011
2025-05-13	23.50	23.99	23.35	23.98	570895
2025-05-14	23.98	23.98	23.47	23.64	462404
2025-05-15	23.56	24.14	23.54	24.12	617374
2025-05-16	24.25	24.49	24.10	24.49	724353
2025-05-19	24.25	24.84	24.14	24.75	433400
2025-05-20	24.70	24.75	24.14	24.27	361433
2025-05-21	24.25	24.32	23.94	23.98	368804
2025-05-22	23.37	23.58	22.64	22.87	724446
2025-05-23	22.93	23.58	22.84	23.56	346702
2025-05-27	23.93	24.13	23.58	23.87	391648
2025-05-28	24.00	24.27	23.82	23.99	551444
2025-05-29	24.06	24.19	23.91	23.63	418330
2025-05-30	23.55	23.92	23.55	23.83	424933
2025-06-02	23.89	23.94	23.52	23.71	282411
2025-06-03	23.71	24.79	23.67	24.64	701941
2025-06-04	24.88	24.99	23.83	23.89	474448
2025-06-05	23.95	24.00	23.68	23.85	372730
2025-06-06	23.88	24.12	23.80	23.96	272445
2025-06-09	24.50	25.92	24.50	25.80	1773271
2025-06-10	25.85	26.39	25.74	26.28	1476354
2025-06-11	26.39	26.52	25.91	25.92	875682
2025-06-12	25.81	26.36	25.76	26.06	455297
2025-06-13	26.00	26.20	25.79	26.19	636037
2025-06-16	26.44	26.67	26.22	26.41	524316
2025-06-17	26.40	26.40	25.76	25.88	475050
2025-06-18	26.00	26.00	25.42	25.45	471538
2025-06-20	25.60	25.68	24.88	25.00	609961
2025-06-23	24.91	25.56	24.91	25.21	858813
2025-06-24	25.32	25.87	25.20	25.56	644656
2025-06-25	25.59	25.59	25.15	25.38	329065
2025-06-26	25.51	25.67	25.34	25.62	262359
2025-06-27	25.59	25.97	25.44	25.60	352351
2025-06-30	25.29	25.68	25.02	25.51	549696
2025-07-01	25.50	25.85	25.46	25.64	229315
2025-07-02	25.60	26.18	25.54	26.02	361878

Explore More About BEP

Coins representing dividend payouts and trends

BEP Dividend History

Discover Brookfield Renewable 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

BEP Stock Split History

Discover Brookfield Renewable 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

BEP Historical Prices

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

Web Analytics