BHF Historical Prices

Summary

Key Stock Metrics

40.00

(September 11, 2024)

52-Week Low

64.12

(February 19, 2025)

52-Week High

67.55

(January 29, 2018)

All-Time High

53.30

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-08-07	62.75	62.85	60.58	61.72	11208105
2017-08-08	61.06	61.50	56.59	56.90	4124459
2017-08-09	56.01	57.12	54.94	56.72	4514392
2017-08-10	56.55	59.49	56.00	58.50	3231812
2017-08-11	58.10	58.48	57.04	57.97	1751524
2017-08-14	57.42	58.53	57.00	57.36	2391833
2017-08-15	57.48	59.00	57.11	58.01	1815953
2017-08-16	57.51	58.72	56.97	57.50	3090574
2017-08-17	57.05	57.58	55.16	55.97	1922733
2017-08-18	55.69	57.92	55.18	57.45	2680992
2017-08-21	57.00	57.94	56.62	56.86	1482007
2017-08-22	56.92	57.80	56.57	57.21	1202553
2017-08-23	56.76	57.29	56.24	56.65	1272269
2017-08-24	56.39	56.64	55.11	55.32	1312191
2017-08-25	55.53	56.63	54.90	55.54	1080305
2017-08-28	55.78	55.98	55.16	55.34	720494
2017-08-29	55.25	55.87	54.77	55.76	1221183
2017-08-30	55.48	57.47	55.35	57.10	1200353
2017-08-31	57.06	57.40	56.21	57.07	1722761
2017-09-01	56.90	57.98	56.36	57.49	945958
2017-09-05	57.19	57.19	53.69	54.08	2855653
2017-09-06	54.33	54.59	52.94	53.18	1781390
2017-09-07	53.36	53.68	52.75	53.00	1359607
2017-09-08	53.00	54.59	52.95	54.54	1039377
2017-09-11	55.08	56.00	54.83	55.11	1125997
2017-09-12	55.11	55.98	54.53	55.19	1339437
2017-09-13	54.91	55.40	54.77	55.35	848884
2017-09-14	55.12	55.69	54.95	55.62	1115182
2017-09-15	55.50	56.59	55.24	56.56	1680274
2017-09-18	56.75	57.40	56.41	57.21	1086316
2017-09-19	57.09	57.31	56.77	56.93	989375
2017-09-20	56.55	57.54	56.50	57.49	723273
2017-09-21	57.28	58.06	57.15	57.68	655886
2017-09-22	57.06	58.55	56.81	58.35	903265
2017-09-25	57.80	58.94	57.45	58.68	924909
2017-09-26	58.99	60.84	58.50	60.64	946396
2017-09-27	60.68	61.92	60.28	61.29	1263464
2017-09-28	61.20	61.20	59.34	60.43	1219296
2017-09-29	60.16	61.13	60.16	60.80	628050
2017-10-02	60.75	61.05	59.92	60.99	896445
2017-10-03	60.71	60.82	59.33	60.22	999217
2017-10-04	60.26	60.44	59.41	59.48	745406
2017-10-05	59.45	60.70	59.42	60.57	557450
2017-10-06	60.70	61.30	60.48	61.02	784127
2017-10-09	60.85	60.98	60.06	60.12	582895
2017-10-10	60.31	60.49	59.40	60.10	1434902
2017-10-11	60.20	60.78	59.36	60.67	637532
2017-10-12	60.33	60.75	60.08	60.43	457741
2017-10-13	60.35	60.42	59.78	60.40	489287
2017-10-16	60.30	60.84	59.81	60.24	607320
2017-10-17	60.32	60.66	60.00	60.63	520443
2017-10-18	60.57	60.83	60.24	60.71	402554
2017-10-19	60.35	61.21	60.04	61.20	654721
2017-10-20	61.25	62.55	61.14	62.12	755984
2017-10-23	62.06	62.35	61.55	61.73	473334
2017-10-24	62.11	62.90	61.71	62.54	849335
2017-10-25	62.31	63.00	61.82	62.06	1028645
2017-10-26	61.95	63.24	61.61	63.19	550698
2017-10-27	62.95	63.66	62.85	63.63	482458
2017-10-30	63.20	63.47	62.43	62.46	825565
2017-10-31	62.93	62.95	61.78	62.18	973871
2017-11-01	62.15	62.84	61.61	62.05	645672
2017-11-02	57.49	60.19	57.15	59.23	2231031
2017-11-03	59.34	59.45	57.40	57.82	1463337
2017-11-06	57.49	58.28	55.93	56.66	1140685
2017-11-07	56.32	57.02	55.80	56.95	1265932
2017-11-08	56.58	56.81	55.88	56.29	590055
2017-11-09	56.14	56.79	56.02	56.50	711830
2017-11-10	56.16	56.72	56.08	56.58	531027
2017-11-13	56.04	56.52	55.71	55.99	937027
2017-11-14	55.68	55.88	55.11	55.38	1077870
2017-11-15	55.31	56.23	54.66	54.97	1611332
2017-11-16	55.03	55.58	54.61	55.42	1076258
2017-11-17	55.07	55.90	54.97	55.67	518484
2017-11-20	55.59	55.65	54.78	55.46	457850
2017-11-21	55.32	57.20	55.32	56.91	1395499
2017-11-22	56.97	57.60	56.62	57.45	555720
2017-11-24	57.60	57.72	56.87	57.29	314002
2017-11-27	57.25	57.66	56.79	57.61	601418
2017-11-28	57.46	58.46	57.46	58.01	858273
2017-11-29	58.33	60.12	58.33	59.44	877415
2017-11-30	59.69	60.14	58.19	58.79	1284156
2017-12-01	58.84	59.05	57.00	58.44	671586
2017-12-04	58.89	59.81	58.18	58.49	1084281
2017-12-05	58.45	59.03	58.18	58.25	591049
2017-12-06	58.05	58.89	58.05	58.17	354055
2017-12-07	58.19	59.08	57.84	58.63	674443
2017-12-08	58.59	60.22	58.42	60.20	762574
2017-12-11	60.27	60.55	59.70	59.97	692116
2017-12-12	60.08	60.41	59.46	59.98	802034
2017-12-13	59.79	60.24	59.31	59.37	946954
2017-12-14	59.75	60.74	58.27	58.73	1207341
2017-12-15	58.99	59.22	57.85	58.45	1469371
2017-12-18	58.44	59.28	58.03	58.68	944696
2017-12-19	58.91	59.30	58.20	58.34	893081
2017-12-20	58.51	58.99	58.02	58.14	744066
2017-12-21	58.44	60.46	58.28	60.39	1080043
2017-12-22	60.64	61.01	59.32	59.54	533560
2017-12-26	59.56	60.06	59.15	59.69	411354
2017-12-27	59.71	59.95	58.69	59.07	281358
2017-12-28	59.10	59.34	58.67	59.16	336853
2017-12-29	59.24	59.47	58.62	58.64	304644
2018-01-02	58.12	58.44	57.51	57.67	728407
2018-01-03	57.64	58.93	57.51	58.51	716006
2018-01-04	58.77	59.75	58.70	59.49	563741
2018-01-05	59.52	60.79	59.25	60.63	862661
2018-01-08	60.60	60.60	59.77	60.49	467362
2018-01-09	60.51	61.81	60.51	61.71	883004
2018-01-10	61.74	64.78	61.19	64.00	1522530
2018-01-11	64.40	65.73	63.40	65.25	1032999
2018-01-12	65.50	65.60	65.03	65.36	853491
2018-01-16	65.59	65.59	62.97	63.22	916634
2018-01-17	63.53	64.59	63.39	64.36	508344
2018-01-18	64.27	64.74	63.05	63.49	577090
2018-01-19	63.77	64.71	63.18	64.19	773757
2018-01-22	63.77	64.61	63.26	64.41	585325
2018-01-23	63.98	65.00	63.70	64.95	632923
2018-01-24	65.03	65.57	64.55	64.62	408103
2018-01-25	64.75	65.47	64.50	64.89	453421
2018-01-26	65.24	65.92	64.75	65.73	489281
2018-01-29	65.75	67.55	65.45	67.46	986924
2018-01-30	66.84	66.84	64.12	65.06	1228389
2018-01-31	64.85	65.02	63.50	64.26	1045129
2018-02-01	63.71	64.42	63.23	64.09	876730
2018-02-02	63.62	63.89	62.09	62.15	976065
2018-02-05	61.62	62.68	59.08	59.13	1448380
2018-02-06	58.65	59.20	56.53	58.78	1545715
2018-02-07	58.53	60.26	58.53	59.00	1123287
2018-02-08	59.03	59.50	55.42	55.44	1497529
2018-02-09	56.01	57.37	54.26	56.98	1418178
2018-02-12	57.27	58.80	56.34	58.23	1078591
2018-02-13	53.01	55.89	53.00	53.56	2346837
2018-02-14	53.57	55.91	53.34	55.71	1129094
2018-02-15	56.70	58.16	55.75	56.08	1396965
2018-02-16	56.01	57.01	56.01	56.82	943681
2018-02-20	56.76	57.82	56.31	57.66	1010900
2018-02-21	57.69	59.01	57.43	57.44	750581
2018-02-22	57.49	58.22	55.14	55.17	892884
2018-02-23	55.37	55.65	54.50	55.34	803197
2018-02-26	55.66	56.09	55.41	55.99	491944
2018-02-27	55.87	56.90	55.59	55.61	1060189
2018-02-28	55.58	56.51	54.15	54.27	833896
2018-03-01	54.16	55.08	52.86	53.47	961220
2018-03-02	53.10	53.30	50.94	51.95	1377167
2018-03-05	51.80	52.92	50.76	52.74	909568
2018-03-06	52.99	53.63	52.22	52.86	552286
2018-03-07	52.15	52.94	51.80	52.38	884197
2018-03-08	52.39	52.97	51.32	51.85	655070
2018-03-09	52.22	54.04	52.16	53.86	790494
2018-03-12	54.04	54.32	53.42	53.78	583973
2018-03-13	54.00	54.32	53.26	53.46	510630
2018-03-14	53.86	54.19	52.63	52.68	550904
2018-03-15	52.71	53.11	52.18	52.51	522326
2018-03-16	52.51	54.90	52.51	54.73	1671751
2018-03-19	54.87	54.88	52.80	53.20	694206
2018-03-20	53.40	54.25	53.40	54.06	581050
2018-03-21	54.00	54.65	53.54	53.83	385483
2018-03-22	53.38	54.08	52.10	52.40	861786
2018-03-23	52.54	52.75	50.73	50.76	919674
2018-03-26	51.58	52.90	50.56	52.11	584736
2018-03-27	51.99	52.28	50.29	50.63	646281
2018-03-28	50.63	51.63	49.62	51.04	882545
2018-03-29	51.50	51.92	51.24	51.40	621149
2018-04-02	50.88	51.60	49.05	49.93	1017141
2018-04-03	50.06	50.79	49.56	50.51	613752
2018-04-04	49.72	50.93	49.24	50.67	653938
2018-04-05	51.06	52.18	50.66	51.92	760902
2018-04-06	51.13	51.24	49.91	50.24	558556
2018-04-09	50.50	51.19	50.01	50.08	598037
2018-04-10	50.45	51.64	50.38	51.15	855640
2018-04-11	50.79	50.87	49.85	49.92	915310
2018-04-12	49.63	50.86	49.63	50.56	561589
2018-04-13	51.05	51.35	49.89	50.20	1003691
2018-04-16	50.31	50.80	50.02	50.56	712250
2018-04-17	50.63	51.03	50.24	50.83	578447
2018-04-18	50.85	51.60	50.72	51.50	584960
2018-04-19	51.24	52.03	51.04	51.96	587796
2018-04-20	52.08	52.08	51.11	51.53	582255
2018-04-23	51.59	51.88	51.10	51.60	456294
2018-04-24	51.93	52.44	51.08	51.41	587792
2018-04-25	50.98	51.39	50.17	51.38	568230
2018-04-26	51.43	52.20	50.52	51.67	401148
2018-04-27	51.61	51.95	50.87	51.84	356182
2018-04-30	52.05	52.22	50.75	50.78	513553
2018-05-01	50.49	51.01	49.99	50.88	705147
2018-05-02	50.63	50.86	48.10	48.20	925017
2018-05-03	48.00	48.44	46.62	48.06	1293718
2018-05-04	47.70	50.12	47.63	49.73	739787
2018-05-07	49.73	50.51	49.09	50.30	1001057
2018-05-08	50.10	52.77	50.00	50.26	1816327
2018-05-09	50.63	50.65	48.63	49.01	1953488
2018-05-10	49.12	49.81	48.07	48.67	1769920
2018-05-11	48.88	49.24	48.03	48.11	740565
2018-05-14	48.11	49.26	48.06	48.80	954720
2018-05-15	48.54	49.41	48.28	48.42	869959
2018-05-16	48.26	48.37	46.85	47.58	1527785
2018-05-17	47.56	48.34	47.56	47.97	1511094
2018-05-18	47.85	47.85	46.76	47.18	1178675
2018-05-21	47.29	48.04	47.07	47.59	869614
2018-05-22	47.57	47.98	47.28	47.70	1095040
2018-05-23	47.33	48.36	47.31	48.10	819333
2018-05-24	47.98	48.36	47.81	48.32	515811
2018-05-25	48.02	48.49	47.93	48.28	420581
2018-05-29	47.56	48.18	46.30	46.40	1059212
2018-05-30	46.53	48.42	46.48	48.26	787169
2018-05-31	47.99	47.99	46.14	47.11	1796471
2018-06-01	47.61	48.39	47.21	47.28	903306
2018-06-04	47.39	47.83	46.58	46.89	937079
2018-06-05	46.89	46.89	46.18	46.77	855902
2018-06-06	46.97	47.14	46.48	46.81	649180
2018-06-07	47.02	47.02	46.32	46.70	621634
2018-06-08	46.67	46.78	46.15	46.70	771975
2018-06-11	46.91	47.23	46.65	46.74	794623
2018-06-12	46.91	46.91	45.86	46.04	919695
2018-06-13	44.93	47.90	44.72	46.18	2266100
2018-06-14	46.00	46.84	44.95	45.26	1686936
2018-06-15	45.00	46.00	44.62	45.05	11277780
2018-06-18	44.75	46.18	44.61	46.02	3048932
2018-06-19	45.48	46.32	45.22	45.67	3397693
2018-06-20	45.89	46.19	45.29	45.61	1599233
2018-06-21	45.80	45.80	44.63	45.01	2006011
2018-06-22	45.41	45.50	44.26	44.49	7755449
2018-06-25	44.25	44.75	43.11	43.23	1213329
2018-06-26	43.30	43.38	42.01	42.48	1829299
2018-06-27	42.38	42.38	40.22	40.23	2469389
2018-06-28	40.21	40.45	39.52	40.19	2176679
2018-06-29	41.15	42.29	40.06	40.07	1928610
2018-07-02	40.05	40.83	39.24	40.78	2140041
2018-07-03	40.88	41.07	40.23	40.60	685031
2018-07-05	40.81	41.48	40.24	41.43	1497671
2018-07-06	41.08	41.86	40.81	41.71	1216343
2018-07-09	41.76	43.71	41.67	43.29	1997531
2018-07-10	43.14	43.41	42.09	42.13	2043571
2018-07-11	41.90	43.24	41.02	41.19	1215850
2018-07-12	41.35	41.49	40.67	41.20	1399423
2018-07-13	40.99	41.11	40.32	40.53	1830513
2018-07-16	40.66	41.28	40.61	41.16	982580
2018-07-17	41.09	41.39	40.89	41.28	795385
2018-07-18	41.22	41.80	41.05	41.54	763788
2018-07-19	41.35	41.57	40.54	40.88	763377
2018-07-20	40.69	41.10	40.18	41.05	937883
2018-07-23	40.96	42.74	40.85	42.20	1200944
2018-07-24	42.30	43.02	42.23	42.55	927454
2018-07-25	42.35	42.46	41.24	42.03	906039
2018-07-26	42.13	42.96	41.93	42.61	740610
2018-07-27	42.70	43.26	42.09	42.25	676766
2018-07-30	42.32	43.44	42.11	42.97	783011
2018-07-31	43.25	43.47	42.87	43.43	723824
2018-08-01	43.35	44.38	43.24	43.31	1487599
2018-08-02	42.98	43.59	42.19	43.23	1002923
2018-08-03	43.19	43.87	43.12	43.79	827785
2018-08-06	43.77	44.42	43.62	44.18	1054258
2018-08-07	43.78	45.67	43.27	43.51	2365378
2018-08-08	43.74	43.84	42.92	43.56	1066182
2018-08-09	43.56	43.65	42.57	42.64	801939
2018-08-10	41.76	42.07	39.62	39.96	2443045
2018-08-13	39.98	40.34	39.50	39.75	1513297
2018-08-14	39.95	41.22	39.91	41.09	1140222
2018-08-15	40.90	41.07	40.25	40.63	952386
2018-08-16	40.87	41.93	40.65	41.76	1056563
2018-08-17	41.54	42.19	41.42	41.48	1009903
2018-08-20	41.48	41.73	41.01	41.38	657778
2018-08-21	41.29	42.55	40.92	42.17	707653
2018-08-22	42.06	42.10	41.06	41.80	929912
2018-08-23	41.58	41.58	40.96	41.21	729479
2018-08-24	41.37	41.72	41.25	41.37	346078
2018-08-27	41.62	42.50	41.59	42.03	573399
2018-08-28	42.09	42.63	41.97	42.37	647745
2018-08-29	42.26	42.38	41.16	42.06	580899
2018-08-30	41.95	41.95	41.13	41.41	672509
2018-08-31	41.21	41.75	41.06	41.51	605201
2018-09-04	41.32	41.35	40.36	40.75	895293
2018-09-05	40.64	41.84	40.57	41.36	1140145
2018-09-06	41.39	41.53	40.19	40.21	730805
2018-09-07	40.20	40.43	39.79	40.14	864298
2018-09-10	40.23	40.42	39.85	40.00	787753
2018-09-11	39.81	40.88	39.55	40.54	1020141
2018-09-12	40.58	40.72	40.05	40.20	466370
2018-09-13	40.17	41.16	40.17	40.79	762033
2018-09-14	40.97	41.98	40.93	41.97	748374
2018-09-17	42.18	42.89	41.40	41.59	786524
2018-09-18	41.57	43.30	41.57	43.26	1087065
2018-09-19	43.30	44.86	43.30	44.29	1408749
2018-09-20	44.65	46.43	44.61	46.24	1750023
2018-09-21	46.42	46.49	45.74	46.45	2013016
2018-09-24	46.37	46.37	44.42	45.16	1234138
2018-09-25	45.23	45.55	44.65	44.83	640575
2018-09-26	44.97	45.26	43.98	44.07	666842
2018-09-27	44.17	44.71	43.41	44.18	715281
2018-09-28	43.61	44.60	42.65	44.24	1064160
2018-10-01	44.48	45.02	43.82	44.29	725861
2018-10-02	44.10	44.79	43.71	44.18	749950
2018-10-03	44.40	46.22	44.06	45.33	1312997
2018-10-04	45.43	46.66	45.27	46.34	1145220
2018-10-05	46.50	47.33	45.86	46.07	702260
2018-10-08	45.62	46.73	45.62	46.32	758527
2018-10-09	46.21	46.45	45.50	45.77	664079
2018-10-10	45.91	46.07	44.77	44.95	2092134
2018-10-11	44.47	44.84	42.83	43.20	4754276
2018-10-12	43.93	44.27	41.85	42.99	2321506
2018-10-15	42.89	43.98	42.72	43.48	1447830
2018-10-16	43.56	43.94	42.83	43.90	1000339
2018-10-17	43.74	45.00	43.73	44.06	1262868
2018-10-18	43.89	43.97	41.29	41.70	1161081
2018-10-19	41.36	42.58	40.94	41.98	1418042
2018-10-22	42.03	42.48	40.81	41.06	1556919
2018-10-23	40.17	40.86	39.65	40.56	1694619
2018-10-24	40.50	40.50	39.11	39.25	2531153
2018-10-25	39.57	40.62	39.33	40.10	1375021
2018-10-26	39.51	39.66	38.30	38.46	1035934
2018-10-29	38.91	39.64	37.72	38.19	974285
2018-10-30	38.47	39.10	37.68	38.91	1250361
2018-10-31	39.04	40.29	39.00	39.63	1111553
2018-11-01	39.87	41.02	39.85	40.57	1012354
2018-11-02	41.08	41.99	40.28	40.92	1918116
2018-11-05	41.15	42.69	40.92	42.61	2653915
2018-11-06	43.40	45.42	43.40	44.03	3482336
2018-11-07	44.54	44.54	42.22	43.19	1863807
2018-11-08	43.15	43.96	42.72	43.37	824487
2018-11-09	43.16	43.16	41.49	41.57	1084246
2018-11-12	41.39	41.82	40.85	41.03	803517
2018-11-13	41.22	42.20	40.79	41.19	1018839
2018-11-14	41.73	42.28	40.04	40.66	1353944
2018-11-15	40.12	40.96	39.78	40.46	997361
2018-11-16	40.18	40.46	38.56	39.58	1349269
2018-11-19	39.48	39.86	39.04	39.59	1030515
2018-11-20	39.31	39.54	38.23	38.27	868953
2018-11-21	38.40	39.53	38.03	38.58	937179
2018-11-23	38.31	38.58	37.92	38.02	382645
2018-11-26	38.73	39.57	38.66	39.49	864447
2018-11-27	39.33	39.76	39.21	39.35	986482
2018-11-28	39.17	40.46	38.40	40.46	1409210
2018-11-29	40.14	40.89	39.97	40.04	1106640
2018-11-30	39.87	40.40	39.58	40.26	1065855
2018-12-03	40.87	41.86	40.35	40.71	1243500
2018-12-04	40.62	40.74	38.68	38.81	2583531
2018-12-06	37.89	38.15	35.26	35.82	3500792
2018-12-07	35.81	36.63	34.27	34.47	2092736
2018-12-10	34.29	34.96	32.79	33.05	3206570
2018-12-11	33.62	34.02	32.40	32.43	2604940
2018-12-12	32.96	33.76	32.58	33.19	1495440
2018-12-13	33.34	33.50	32.53	33.05	1972179
2018-12-14	32.50	33.03	31.34	31.93	2152545
2018-12-17	31.78	32.99	31.46	32.04	2042656
2018-12-18	32.17	33.57	32.17	32.42	2806424
2018-12-19	32.17	33.52	31.77	31.95	2193780
2018-12-20	31.79	32.43	30.91	31.32	1971927
2018-12-21	31.22	31.60	29.35	29.70	3272288
2018-12-24	29.35	29.97	28.71	29.07	767695
2018-12-26	29.16	31.15	28.52	31.13	1457997
2018-12-27	30.31	31.62	30.22	31.59	1347222
2018-12-28	31.95	32.30	31.01	31.11	1705326
2018-12-31	31.26	31.73	30.14	30.48	1682165
2019-01-02	30.02	32.06	29.74	31.72	1230612
2019-01-03	31.42	32.02	30.98	31.30	918993
2019-01-04	32.05	33.01	31.85	32.81	990206
2019-01-07	32.56	33.21	32.13	32.63	1090118
2019-01-08	32.96	33.49	32.17	32.74	1047415
2019-01-09	32.73	33.95	32.46	33.40	1345292
2019-01-10	33.23	34.50	33.03	33.53	1697077
2019-01-11	33.16	33.95	32.91	33.56	1265704
2019-01-14	33.03	34.12	33.03	33.81	1190530
2019-01-15	33.70	34.44	33.70	34.24	1309012
2019-01-16	34.43	35.25	34.17	35.03	1281614
2019-01-17	34.94	35.60	34.71	35.52	1052913
2019-01-18	35.85	36.45	35.62	36.43	1271261
2019-01-22	35.96	36.32	35.39	35.58	1299535
2019-01-23	35.86	35.95	34.63	35.58	1044048
2019-01-24	35.27	36.52	35.27	36.43	808578
2019-01-25	36.83	37.80	36.78	37.67	916530
2019-01-28	37.11	37.78	36.96	37.28	1035788
2019-01-29	37.22	37.27	36.52	36.53	748601
2019-01-30	36.77	37.10	36.29	37.05	682232
2019-01-31	36.72	37.38	36.67	37.34	677342
2019-02-01	37.49	37.76	36.99	37.43	971445
2019-02-04	37.46	37.61	36.99	37.12	775373
2019-02-05	37.19	37.62	36.89	37.48	721230
2019-02-06	37.38	38.13	37.17	37.35	861475
2019-02-07	36.98	37.07	35.32	35.85	1032261
2019-02-08	35.68	35.96	34.45	35.27	913798
2019-02-11	35.35	35.88	35.02	35.70	1092670
2019-02-12	38.19	40.77	37.14	40.68	3428928
2019-02-13	40.97	41.58	40.17	41.38	1557568
2019-02-14	40.98	41.39	40.62	40.94	1188923
2019-02-15	41.36	41.98	41.08	41.95	1094080
2019-02-19	41.75	42.97	41.75	42.76	1038091
2019-02-20	42.85	43.39	42.31	43.34	999938
2019-02-21	43.41	44.01	42.97	43.16	1276254
2019-02-22	43.09	43.41	42.82	43.08	822986
2019-02-25	43.35	44.12	43.25	43.43	1199065
2019-02-26	43.08	43.83	42.59	42.62	1150035
2019-02-27	42.32	42.53	40.19	40.95	2617302
2019-02-28	39.53	39.91	38.11	38.72	2528441
2019-03-01	39.05	39.60	38.69	38.97	1681515
2019-03-04	39.08	40.22	38.80	39.44	1960557
2019-03-05	39.57	39.65	38.63	39.47	1200847
2019-03-06	39.43	39.83	38.67	38.80	895263
2019-03-07	38.36	38.36	37.30	37.53	1973205
2019-03-08	37.10	37.74	36.85	37.62	874926
2019-03-11	37.88	38.47	37.57	37.76	2256577
2019-03-12	37.95	38.67	37.71	38.62	2078474
2019-03-13	38.83	38.83	38.44	38.59	2214765
2019-03-14	38.59	38.99	38.09	38.77	1016586
2019-03-15	38.77	39.72	38.66	39.57	3907131
2019-03-18	39.68	41.05	39.68	40.58	1252185
2019-03-19	40.84	41.00	40.03	40.13	1116364
2019-03-20	40.13	40.66	37.95	38.03	1496554
2019-03-21	37.82	38.23	36.77	38.15	2144044
2019-03-22	37.74	37.85	35.50	35.54	1948730
2019-03-25	35.51	35.85	34.70	34.92	1551672
2019-03-26	35.34	36.28	35.31	35.99	1515826
2019-03-27	36.10	36.60	34.69	35.28	2671546
2019-03-28	35.34	35.73	35.01	35.56	1754500
2019-03-29	35.94	36.48	35.93	36.29	1621355
2019-04-01	36.96	38.70	36.82	38.24	2654753
2019-04-02	37.95	38.69	36.68	37.07	28621681
2019-04-03	37.38	38.10	36.96	37.30	4041549
2019-04-04	36.60	37.92	36.32	37.48	1938441
2019-04-05	37.71	38.14	37.55	37.82	1400937
2019-04-08	37.73	38.73	37.73	38.71	1569483
2019-04-09	38.34	38.50	37.57	37.98	1370499
2019-04-10	38.23	38.80	37.99	38.73	1116410
2019-04-11	38.96	40.01	38.91	39.53	1119122
2019-04-12	40.24	41.13	39.58	39.98	1832175
2019-04-15	39.96	40.44	39.70	40.27	2570054
2019-04-16	40.55	41.80	40.55	41.57	1634551
2019-04-17	41.91	42.08	41.11	41.22	1385927
2019-04-18	41.35	41.49	40.88	41.19	1649309
2019-04-22	41.00	41.28	40.66	41.01	620509
2019-04-23	41.01	41.44	40.60	41.13	1179342
2019-04-24	40.90	40.90	40.21	40.25	1365590
2019-04-25	40.01	40.80	39.86	40.29	931045
2019-04-26	40.17	41.12	40.03	40.97	1176846
2019-04-29	41.11	42.15	40.80	41.79	1359944
2019-04-30	41.79	42.05	40.97	41.79	876746
2019-05-01	41.85	42.62	41.04	41.95	2210640
2019-05-02	41.94	42.57	41.10	41.85	1717716
2019-05-03	42.25	42.76	41.93	42.22	1721736
2019-05-06	41.07	43.24	41.02	42.83	2043852
2019-05-07	39.01	41.62	38.22	40.16	1907857
2019-05-08	40.10	41.37	39.74	40.20	1285091
2019-05-09	39.62	40.17	39.12	39.71	1086863
2019-05-10	39.31	39.72	38.68	39.35	1202932
2019-05-13	38.08	38.52	36.26	36.50	1775281
2019-05-14	36.77	38.02	36.52	37.83	1508852
2019-05-15	37.10	37.81	36.65	37.71	1047960
2019-05-16	38.28	39.00	38.01	38.37	1409608
2019-05-17	37.76	38.25	37.38	37.41	1018881
2019-05-20	37.11	38.01	37.11	37.42	873028
2019-05-21	37.73	39.02	37.56	38.74	839155
2019-05-22	38.30	38.61	38.01	38.23	678402
2019-05-23	37.48	38.30	36.20	36.56	1202201
2019-05-24	36.94	37.80	36.90	37.76	778531
2019-05-28	37.69	38.03	37.33	37.38	1313424
2019-05-29	36.78	37.53	36.49	37.37	866657
2019-05-30	37.58	38.38	36.95	37.15	672761
2019-05-31	36.31	36.32	35.31	35.49	982597
2019-06-03	35.39	36.22	35.14	35.89	1874398
2019-06-04	36.73	38.00	36.72	37.99	1130500
2019-06-05	37.86	38.05	36.37	36.69	1395880
2019-06-06	36.82	37.45	36.62	37.43	1226103
2019-06-07	37.26	38.07	37.18	37.96	1546647
2019-06-10	38.29	39.33	38.29	38.54	1426667
2019-06-11	39.12	39.56	39.03	39.19	1655955
2019-06-12	39.18	39.20	38.26	38.42	1223739
2019-06-13	38.69	38.94	38.18	38.46	1275896
2019-06-14	38.44	38.59	37.85	38.45	495669
2019-06-17	38.20	38.83	37.56	37.65	953385
2019-06-18	37.78	38.96	37.61	38.24	1169798
2019-06-19	38.51	38.98	37.86	38.00	1197491
2019-06-20	38.50	38.58	37.69	38.45	1276650
2019-06-21	38.49	38.64	37.92	38.11	1821786
2019-06-24	37.94	38.65	37.80	38.12	659090
2019-06-25	34.09	36.06	32.53	33.66	7467727
2019-06-26	33.98	34.48	33.61	34.36	1621228
2019-06-27	34.65	35.15	34.30	35.03	1529207
2019-06-28	35.79	36.69	35.65	36.69	1573394
2019-07-01	37.33	38.03	36.75	37.01	1226566
2019-07-02	36.80	36.84	35.89	36.15	941470
2019-07-03	36.28	36.94	36.03	36.62	571115
2019-07-05	36.96	37.52	36.25	37.10	579770
2019-07-08	36.70	37.32	36.41	37.04	722141
2019-07-09	36.74	37.74	36.74	37.57	832524
2019-07-10	37.41	37.96	37.06	37.32	676846
2019-07-11	37.51	38.01	37.39	37.81	630744
2019-07-12	38.02	38.49	37.76	38.34	614214
2019-07-15	38.52	38.52	37.68	38.06	894551
2019-07-16	38.03	38.34	37.74	37.95	635072
2019-07-17	37.68	37.71	37.07	37.23	474171
2019-07-18	37.08	37.60	36.74	37.29	1229806
2019-07-19	37.54	38.13	36.90	37.56	985375
2019-07-22	37.56	37.75	37.01	37.20	612818
2019-07-23	37.48	38.59	37.20	38.35	860611
2019-07-24	38.15	39.20	37.98	39.10	793131
2019-07-25	39.37	39.46	38.47	38.56	822493
2019-07-26	38.60	39.40	38.41	39.30	653812
2019-07-29	39.25	39.48	38.52	38.86	736814
2019-07-30	38.45	39.25	38.04	39.24	560906
2019-07-31	39.21	39.54	38.76	39.17	1050336
2019-08-01	39.04	39.04	35.73	35.77	1166018
2019-08-02	35.73	35.74	34.03	34.60	1008596
2019-08-05	33.48	34.02	33.16	33.84	1522666
2019-08-06	36.80	37.63	34.56	35.78	1606454
2019-08-07	34.50	35.08	33.15	34.93	1430043
2019-08-08	35.38	35.95	35.22	35.92	969874
2019-08-09	35.65	35.68	34.52	34.76	707938
2019-08-12	34.12	34.40	33.70	33.74	515494
2019-08-13	33.46	35.45	33.40	35.15	1470734
2019-08-14	34.41	34.50	33.76	34.22	1241426
2019-08-15	34.38	34.58	33.53	33.82	1107407
2019-08-16	34.40	35.72	34.37	35.24	868732
2019-08-19	36.06	36.21	35.56	35.60	1090825
2019-08-20	35.08	35.56	34.70	34.85	1100744
2019-08-21	35.40	35.55	35.16	35.39	604969
2019-08-22	35.76	36.00	35.31	35.60	610449
2019-08-23	35.14	35.78	34.07	34.28	769696
2019-08-26	35.35	35.35	34.60	35.25	686294
2019-08-27	35.61	35.70	34.25	34.62	754146
2019-08-28	34.50	35.04	33.93	34.65	883115
2019-08-29	35.22	35.41	34.63	34.75	1069283
2019-08-30	35.13	35.56	34.97	35.26	946104
2019-09-03	34.67	35.16	33.66	34.57	964617
2019-09-04	35.10	35.31	34.64	35.07	756913
2019-09-05	35.93	37.11	35.37	36.39	817522
2019-09-06	36.47	37.11	36.12	36.48	968123
2019-09-09	36.81	37.97	36.49	37.83	1823153
2019-09-10	38.05	39.32	37.94	39.10	2107576
2019-09-11	39.26	39.72	38.54	39.30	1053341
2019-09-12	38.72	39.61	36.36	39.49	860284
2019-09-13	39.99	41.07	39.56	40.63	1377190
2019-09-16	40.30	40.70	39.75	39.82	1019223
2019-09-17	39.47	40.06	38.86	40.04	984918
2019-09-18	39.67	40.14	38.67	40.05	1230307
2019-09-19	40.24	41.33	39.98	40.75	1200499
2019-09-20	40.78	41.15	40.25	40.31	2360810
2019-09-23	39.89	40.90	39.53	40.62	818596
2019-09-24	40.62	40.95	39.83	39.97	953711
2019-09-25	40.01	40.70	39.93	40.36	1027078
2019-09-26	40.21	40.81	39.90	40.70	1087756
2019-09-27	40.95	41.18	40.30	40.52	1475887
2019-09-30	40.94	40.94	40.35	40.47	744930
2019-10-01	40.84	40.96	39.00	39.02	948365
2019-10-02	38.43	38.54	36.78	36.99	1231421
2019-10-03	36.67	37.04	35.70	36.49	1796631
2019-10-04	36.37	37.20	36.17	37.18	1044763
2019-10-07	36.93	37.39	36.81	36.92	725356
2019-10-08	36.38	36.38	35.13	35.16	925595
2019-10-09	35.64	35.75	35.12	35.25	690788
2019-10-10	35.61	36.26	35.46	35.73	757992
2019-10-11	36.75	37.63	36.60	36.66	1045908
2019-10-14	36.24	36.86	36.11	36.50	1086194
2019-10-15	36.73	37.92	36.36	37.29	966023
2019-10-16	37.25	37.94	36.99	37.31	792391
2019-10-17	37.61	37.88	36.97	37.00	678850
2019-10-18	36.88	37.34	36.77	36.96	1088805
2019-10-21	37.35	38.20	37.35	37.69	834987
2019-10-22	37.68	38.39	37.24	38.17	1150539
2019-10-23	38.09	38.38	37.79	38.16	653152
2019-10-24	38.35	38.71	37.82	38.37	853346
2019-10-25	38.13	38.61	37.88	38.21	1370559
2019-10-28	38.16	39.34	37.70	39.05	677021
2019-10-29	38.99	39.89	38.11	39.46	1725605
2019-10-30	39.30	39.30	38.23	38.49	986136
2019-10-31	38.22	38.22	36.83	37.76	1015485
2019-11-01	38.15	39.13	37.81	39.05	916678
2019-11-04	39.63	40.22	39.48	40.07	1786001
2019-11-05	40.75	42.45	40.58	41.05	2236741
2019-11-06	40.68	41.42	40.22	41.32	1303796
2019-11-07	42.01	42.55	41.71	42.02	1198862
2019-11-08	42.06	42.09	40.60	41.02	2019278
2019-11-11	40.60	41.26	40.50	40.91	1030863
2019-11-12	40.91	41.71	40.70	41.23	1891353
2019-11-13	40.53	40.79	39.80	40.02	1167120
2019-11-14	39.93	40.26	39.70	40.04	858052
2019-11-15	40.50	40.84	40.30	40.43	852001
2019-11-18	40.07	40.31	39.52	40.22	1044906
2019-11-19	40.56	40.81	40.19	40.41	693181
2019-11-20	40.03	40.45	39.58	40.10	1093192
2019-11-21	40.32	40.32	39.50	39.63	764258
2019-11-22	39.96	40.27	39.51	40.12	1093266
2019-11-25	40.22	41.04	40.13	40.77	964379
2019-11-26	40.68	41.31	40.49	40.60	8920338
2019-11-27	40.84	41.60	40.84	41.29	1572207
2019-11-29	41.01	41.70	40.80	41.16	796605
2019-12-02	41.41	41.80	40.55	40.60	1153920
2019-12-03	39.74	39.91	37.83	38.10	1922471
2019-12-04	38.47	39.00	38.31	38.34	1468080
2019-12-05	38.66	38.87	38.34	38.56	1052987
2019-12-06	39.34	40.24	39.34	39.91	1606163
2019-12-09	39.72	39.90	39.32	39.37	1361153
2019-12-10	40.49	40.50	39.15	39.41	614276
2019-12-11	39.58	39.87	39.12	39.84	1146062
2019-12-12	40.05	41.78	40.05	41.68	1646668
2019-12-13	41.81	42.86	40.78	42.19	1102548
2019-12-16	42.68	42.96	42.33	42.33	1250461
2019-12-17	42.35	42.85	42.26	42.76	1420753
2019-12-18	42.83	43.12	42.32	42.34	1248631
2019-12-19	42.43	42.52	41.84	42.02	1267693
2019-12-20	42.23	42.25	41.28	41.30	2187552
2019-12-23	41.25	41.41	40.72	40.85	1100009
2019-12-24	40.83	41.11	40.48	40.50	370715
2019-12-26	40.47	40.79	39.99	40.06	1342442
2019-12-27	40.06	40.16	39.43	39.49	737484
2019-12-30	39.90	39.90	38.82	38.85	966522
2019-12-31	38.99	39.52	38.74	39.23	912857
2020-01-02	39.78	39.84	38.70	39.22	916858
2020-01-03	39.31	39.31	38.53	38.99	1160798
2020-01-06	38.27	38.58	37.67	37.96	1261844
2020-01-07	37.72	38.29	37.63	37.90	877774
2020-01-08	38.28	38.93	38.04	38.46	1000228
2020-01-09	38.96	39.48	38.67	39.39	1067991
2020-01-10	39.33	39.56	38.98	39.11	935012
2020-01-13	39.38	39.85	39.06	39.83	1015805
2020-01-14	39.77	40.45	39.60	39.90	997894
2020-01-15	39.63	40.53	39.42	40.17	942600
2020-01-16	40.45	41.01	40.19	40.68	975872
2020-01-17	40.77	41.36	40.74	40.99	608390
2020-01-21	40.55	41.11	40.34	40.75	917231
2020-01-22	41.02	41.31	40.86	40.99	812214
2020-01-23	40.69	41.55	39.88	41.50	908384
2020-01-24	41.56	41.56	40.38	40.75	895742
2020-01-27	39.47	39.86	39.06	39.32	836677
2020-01-28	39.77	40.15	39.42	39.81	778933
2020-01-29	40.08	40.37	39.68	39.82	521839
2020-01-30	39.12	39.83	38.77	39.54	800680
2020-01-31	39.11	39.50	38.83	38.90	962258
2020-02-03	39.00	40.15	39.00	39.51	700113
2020-02-04	40.30	40.90	40.15	40.41	675935
2020-02-05	41.25	42.58	41.25	42.54	863326
2020-02-06	43.00	43.00	41.97	42.26	1104118
2020-02-07	41.79	42.28	41.46	42.21	1228081
2020-02-10	42.05	42.33	41.70	42.11	1107751
2020-02-11	44.50	48.25	44.50	46.60	3535879
2020-02-12	46.95	47.03	45.48	46.03	1749711
2020-02-13	45.81	46.30	45.74	45.98	1010113
2020-02-14	46.99	47.15	46.40	46.65	1278738
2020-02-18	46.49	47.14	46.16	47.04	1296044
2020-02-19	47.20	47.42	46.84	46.90	954150
2020-02-20	46.74	47.91	46.69	47.37	781958
2020-02-21	46.92	47.09	46.05	46.10	717901
2020-02-24	43.89	44.30	42.97	43.12	1072464
2020-02-25	43.20	43.52	41.51	41.61	1753895
2020-02-26	42.03	42.29	40.81	40.81	1284111
2020-02-27	39.19	39.85	37.56	37.91	1844147
2020-02-28	35.92	36.76	34.88	35.84	2360767
2020-03-02	36.15	37.52	35.13	37.46	1497741
2020-03-03	37.21	38.17	34.01	34.16	1216700
2020-03-04	35.20	35.20	33.70	35.05	1398812
2020-03-05	33.67	33.83	31.62	31.97	1748906
2020-03-06	30.13	31.28	29.20	29.77	2046595
2020-03-09	26.32	28.24	23.48	23.67	2589601
2020-03-10	25.00	27.42	23.50	27.07	2604101
2020-03-11	26.50	26.50	23.40	24.03	2669367
2020-03-12	22.83	22.83	19.21	19.94	2357878
2020-03-13	22.10	23.79	20.35	23.26	2010055
2020-03-16	21.01	21.89	18.04	18.11	2550605
2020-03-17	18.60	19.97	17.08	19.44	2918202
2020-03-18	17.43	18.87	12.05	16.70	2780505
2020-03-19	16.24	18.58	15.24	17.25	2451552
2020-03-20	17.49	18.04	15.95	16.15	2440999
2020-03-23	15.94	17.44	15.09	16.69	2150276
2020-03-24	16.26	21.98	15.86	21.58	2409735
2020-03-25	22.06	26.78	22.04	24.43	2470140
2020-03-26	25.02	27.13	24.02	26.54	1778872
2020-03-27	24.67	26.84	24.65	25.28	1309829
2020-03-30	24.81	25.70	23.48	25.52	1537976
2020-03-31	25.36	26.13	23.57	24.17	2067333
2020-04-01	22.37	22.98	20.90	21.20	1392779
2020-04-02	20.92	22.65	19.79	20.39	2116505
2020-04-03	20.68	20.86	18.85	19.70	1994293
2020-04-06	21.67	23.36	21.03	22.67	2018265
2020-04-07	24.56	26.03	22.72	22.90	1829977
2020-04-08	23.61	25.87	22.76	25.49	1266738
2020-04-09	26.82	28.67	26.27	27.52	1614224
2020-04-13	27.37	28.26	25.47	25.62	1172435
2020-04-14	26.39	26.97	24.81	25.39	1237823
2020-04-15	23.66	23.92	21.79	21.81	1762924
2020-04-16	21.85	22.14	20.63	21.04	1774609
2020-04-17	22.26	23.50	22.26	22.60	1735241
2020-04-20	21.51	22.73	21.35	21.49	1903311
2020-04-21	20.28	21.00	19.84	19.93	1530963
2020-04-22	20.74	21.09	20.23	20.55	1432391
2020-04-23	20.85	21.52	20.33	20.54	1474251
2020-04-24	20.83	22.51	20.61	22.38	1096901
2020-04-27	22.57	23.94	22.55	23.65	1368674
2020-04-28	24.80	25.92	24.43	25.33	1169277
2020-04-29	26.82	27.60	26.30	27.23	1062035
2020-04-30	26.10	26.91	25.17	25.71	1074427
2020-05-01	24.57	25.03	23.97	24.71	1017948
2020-05-04	24.00	25.46	23.56	25.22	1197594
2020-05-05	25.74	26.67	25.30	25.37	1034443
2020-05-06	25.78	26.18	24.02	24.10	959196
2020-05-07	24.61	27.33	24.61	26.97	1700620
2020-05-08	27.81	28.79	27.02	28.73	1370172
2020-05-11	28.11	28.77	27.54	28.09	2432315
2020-05-12	32.50	32.65	26.94	26.96	2314282
2020-05-13	26.48	26.97	24.64	24.93	1625077
2020-05-14	24.10	26.38	23.40	26.32	1019096
2020-05-15	25.84	27.07	25.38	26.68	906641
2020-05-18	28.75	29.91	28.42	29.65	1162684
2020-05-19	29.54	30.10	28.45	28.49	1091790
2020-05-20	29.37	30.00	29.04	29.28	895469
2020-05-21	29.04	30.00	28.02	29.78	902741
2020-05-22	30.05	30.05	28.60	28.85	1138740
2020-05-26	30.54	32.17	30.23	31.58	1558688
2020-05-27	33.38	34.08	31.20	31.72	1709995
2020-05-28	32.26	32.26	30.65	30.82	1064096
2020-05-29	30.29	30.62	29.39	29.71	1220062
2020-06-01	29.85	31.19	29.29	30.69	932792
2020-06-02	31.28	31.37	30.31	30.59	904049
2020-06-03	31.42	32.91	31.42	32.35	631331
2020-06-04	32.07	33.87	31.56	33.74	1135224
2020-06-05	37.03	38.84	35.33	35.58	867573
2020-06-08	36.84	38.58	36.75	38.56	997962
2020-06-09	36.31	37.59	36.04	37.05	1180117
2020-06-10	36.83	36.84	34.59	34.74	1450196
2020-06-11	31.46	32.91	29.51	29.70	1828061
2020-06-12	32.21	32.21	30.18	32.07	1263227
2020-06-15	29.80	33.27	29.66	33.06	1590837
2020-06-16	35.30	35.30	32.24	32.99	1480549
2020-06-17	33.50	33.50	31.75	31.90	1039156
2020-06-18	30.39	32.16	30.25	31.64	1389964
2020-06-19	32.37	32.43	30.56	31.31	4692611
2020-06-22	30.98	31.49	30.17	31.22	958173
2020-06-23	32.34	32.70	30.60	30.65	1002822
2020-06-24	30.11	30.30	28.22	28.27	1232605
2020-06-25	28.08	29.10	27.57	28.46	1230144
2020-06-26	27.74	27.99	26.01	26.23	1863669
2020-06-29	26.91	27.63	26.33	26.97	1189279
2020-06-30	26.66	27.96	26.66	27.82	1081527
2020-07-01	27.73	28.05	26.14	26.21	792837
2020-07-02	27.16	27.94	26.60	26.75	1022294
2020-07-06	27.69	28.47	27.00	27.54	1537260
2020-07-07	26.91	27.27	25.78	25.88	1029100
2020-07-08	25.66	27.18	25.66	26.79	1004165
2020-07-09	26.62	26.91	25.13	25.33	954531
2020-07-10	25.27	26.93	25.22	26.88	1027396
2020-07-13	27.37	27.98	26.73	27.15	1301118
2020-07-14	26.95	27.84	26.78	27.77	657164
2020-07-15	28.96	29.38	28.17	29.22	685959
2020-07-16	28.87	30.00	28.35	29.37	655203
2020-07-17	29.31	29.48	28.82	29.19	949678
2020-07-20	28.77	29.16	28.33	28.47	927827
2020-07-21	28.60	29.43	28.50	29.25	687158
2020-07-22	29.00	29.71	28.86	29.40	601886
2020-07-23	29.16	29.96	28.84	29.52	588032
2020-07-24	29.31	29.61	28.95	29.15	457021
2020-07-27	29.09	29.09	28.36	28.85	395016
2020-07-28	28.65	29.13	27.95	28.06	582413
2020-07-29	28.14	29.16	27.92	29.12	698142
2020-07-30	28.18	28.44	27.34	28.31	471112
2020-07-31	28.18	28.41	27.80	28.34	445089
2020-08-03	28.66	29.23	28.19	28.71	483493
2020-08-04	28.43	28.93	28.06	28.17	604625
2020-08-05	28.82	30.12	28.82	29.68	931764
2020-08-06	29.34	29.48	28.37	28.68	1043093
2020-08-07	26.52	30.73	26.51	30.73	1845977
2020-08-10	30.96	32.02	30.96	31.73	746355
2020-08-11	32.63	33.39	32.02	32.17	931132
2020-08-12	33.00	33.12	31.44	31.78	577690
2020-08-13	31.54	31.89	30.99	31.64	560141
2020-08-14	31.34	32.51	31.23	32.18	465008
2020-08-17	32.06	32.37	30.94	31.00	487860
2020-08-18	31.30	31.33	29.97	30.05	538434
2020-08-19	30.00	30.60	29.75	29.85	609487
2020-08-20	29.99	29.99	29.31	29.37	343869
2020-08-21	29.13	29.50	28.27	28.46	604812
2020-08-24	29.06	31.05	28.75	31.03	774213
2020-08-25	31.30	31.81	30.78	31.41	551983
2020-08-26	31.26	31.44	30.89	31.12	366223
2020-08-27	31.12	32.42	31.11	31.89	728152
2020-08-28	32.24	32.48	31.62	31.80	462109
2020-08-31	31.80	31.89	30.36	30.36	932568
2020-09-01	30.31	31.08	30.05	30.48	644788
2020-09-02	30.36	30.92	29.72	30.80	469184
2020-09-03	30.99	32.29	30.41	30.55	659276
2020-09-04	31.43	32.53	30.68	32.43	775129
2020-09-08	31.71	32.19	30.55	30.59	854655
2020-09-09	31.03	31.11	30.07	30.42	566444
2020-09-10	30.96	31.38	29.48	29.56	612372
2020-09-11	29.52	29.89	29.04	29.51	477267
2020-09-14	29.90	30.13	29.57	29.70	711136
2020-09-15	29.80	29.80	28.55	28.60	687132
2020-09-16	28.76	30.01	28.35	29.33	833356
2020-09-17	28.70	29.26	28.24	28.79	665415
2020-09-18	28.61	29.10	28.16	28.29	2148115
2020-09-21	27.19	27.45	26.08	26.51	1152929
2020-09-22	26.71	27.21	26.27	26.58	1007582
2020-09-23	26.63	27.37	26.02	26.05	653617
2020-09-24	25.97	26.20	25.20	25.65	1355598
2020-09-25	25.23	26.08	25.23	25.81	722471
2020-09-28	26.60	27.63	26.60	27.28	583162
2020-09-29	27.09	27.33	26.26	26.51	520699
2020-09-30	26.80	27.46	26.70	26.91	800996
2020-10-01	27.55	28.35	27.32	27.76	870164
2020-10-02	27.02	28.80	27.02	28.69	585956
2020-10-05	29.31	30.60	29.22	29.72	778047
2020-10-06	30.33	30.94	29.49	29.79	850880
2020-10-07	30.40	31.43	30.25	30.81	751221
2020-10-08	31.15	31.56	30.78	31.00	739510
2020-10-09	31.47	31.71	30.56	30.61	502495
2020-10-12	30.61	31.50	30.47	31.37	484410
2020-10-13	31.31	31.31	30.25	30.42	556405
2020-10-14	30.44	31.31	30.44	30.76	658708
2020-10-15	29.82	32.40	29.82	32.29	887424
2020-10-16	32.56	32.71	31.53	31.74	889838
2020-10-19	31.88	32.75	31.61	32.00	1050989
2020-10-20	32.57	33.00	32.08	32.28	677317
2020-10-21	32.11	32.40	31.23	31.34	990759
2020-10-22	31.30	32.47	30.78	32.41	834610
2020-10-23	32.73	33.14	32.40	32.97	543586
2020-10-26	32.27	32.49	30.97	31.51	715644
2020-10-27	31.39	31.42	29.44	29.63	913154
2020-10-28	28.75	30.54	28.74	30.10	1105394
2020-10-29	29.93	32.03	29.44	31.81	812740
2020-10-30	31.54	33.31	31.54	33.10	1329917
2020-11-02	33.91	33.99	32.40	32.58	974048
2020-11-03	33.42	33.91	32.67	32.91	724189
2020-11-04	31.98	32.30	31.03	31.32	1010142
2020-11-05	31.58	33.67	31.58	33.21	790375
2020-11-06	31.86	33.65	30.90	31.52	1137316
2020-11-09	34.42	37.31	34.35	36.71	1527500
2020-11-10	36.82	37.51	36.01	37.28	1727648
2020-11-11	37.20	37.24	34.83	35.05	846012
2020-11-12	34.34	34.83	33.37	33.66	659296
2020-11-13	34.36	34.50	33.63	33.90	882861
2020-11-16	35.56	36.51	34.50	34.70	948651
2020-11-17	33.73	35.12	33.73	34.49	1207498
2020-11-18	35.05	36.17	33.84	33.96	969655
2020-11-19	33.64	34.23	33.06	34.11	818958
2020-11-20	33.70	34.22	33.38	34.01	528865
2020-11-23	34.69	37.21	34.68	36.93	1255998
2020-11-24	37.76	39.31	37.50	38.31	1179180
2020-11-25	37.88	37.99	36.31	37.61	409648
2020-11-27	37.42	37.86	36.94	37.16	217074
2020-11-30	36.56	37.30	35.01	35.10	1111218
2020-12-01	36.29	36.73	35.83	36.39	846074
2020-12-02	36.38	37.05	36.00	36.59	569862
2020-12-03	36.59	36.85	35.89	36.04	460533
2020-12-04	36.70	37.63	36.49	37.48	881293
2020-12-07	36.93	37.03	35.73	35.78	744330
2020-12-08	35.15	35.97	34.94	35.09	914087
2020-12-09	35.64	35.79	34.61	34.70	623472
2020-12-10	34.18	34.65	33.96	34.54	646702
2020-12-11	34.01	34.38	33.16	33.68	583622
2020-12-14	34.33	34.94	33.16	33.34	1004540
2020-12-15	33.72	34.94	33.16	34.79	1000747
2020-12-16	34.70	34.99	34.26	34.60	799411
2020-12-17	34.77	34.80	34.03	34.74	636769
2020-12-18	34.88	35.24	33.69	34.05	2663642
2020-12-21	33.89	34.37	32.88	33.61	892030
2020-12-22	33.61	34.23	33.51	33.63	724825
2020-12-23	34.09	35.59	34.09	35.43	508769
2020-12-24	35.58	35.59	35.08	35.44	151415
2020-12-28	36.07	36.59	35.34	35.39	538198
2020-12-29	35.78	35.83	35.07	35.16	442069
2020-12-30	35.12	36.13	35.12	35.77	324084
2020-12-31	35.80	36.52	35.50	36.21	440165
2021-01-04	36.57	37.00	35.11	35.22	518053
2021-01-05	35.18	36.25	34.86	35.94	731010
2021-01-06	37.28	39.40	37.21	38.87	1252212
2021-01-07	39.58	40.10	38.89	38.93	927267
2021-01-08	38.89	39.33	37.60	38.60	577938
2021-01-11	37.95	38.90	37.73	38.41	536193
2021-01-12	39.00	40.93	38.71	40.20	913380
2021-01-13	39.79	40.90	39.63	40.74	818374
2021-01-14	41.03	42.45	40.96	42.29	779230
2021-01-15	41.59	42.68	41.35	42.17	614740
2021-01-19	42.55	43.28	41.58	42.65	829414
2021-01-20	42.60	43.49	42.13	42.52	837955
2021-01-21	42.03	42.81	41.32	41.39	610302
2021-01-22	40.63	41.42	40.25	40.56	659856
2021-01-25	40.05	40.49	38.92	39.55	484436
2021-01-26	39.96	40.27	38.05	38.25	770387
2021-01-27	37.85	37.88	35.91	36.03	1041718
2021-01-28	36.60	37.86	36.44	37.06	899541
2021-01-29	36.82	37.15	35.32	35.36	960714
2021-02-01	35.88	36.29	35.44	36.08	787669
2021-02-02	36.64	37.51	36.63	37.17	619315
2021-02-03	37.07	37.62	36.89	37.16	612065
2021-02-04	37.45	39.43	37.15	39.27	687443
2021-02-05	39.68	40.07	38.81	40.04	694480
2021-02-08	40.38	41.72	40.20	41.67	766634
2021-02-09	41.60	42.54	41.36	41.97	725569
2021-02-10	42.29	42.56	41.21	41.92	920918
2021-02-11	40.76	41.54	39.17	40.53	1873831
2021-02-12	39.94	41.59	39.65	40.00	981083
2021-02-16	40.55	42.12	40.21	41.45	1002168
2021-02-17	41.13	42.70	40.98	41.46	1084590
2021-02-18	40.71	41.21	38.93	39.76	1010524
2021-02-19	40.17	40.86	40.06	40.46	1249955
2021-02-22	40.10	42.55	40.10	41.41	1311030
2021-02-23	41.36	41.36	39.41	40.48	904110
2021-02-24	40.84	42.59	40.62	42.28	954011
2021-02-25	43.09	43.41	40.08	40.27	727101
2021-02-26	40.17	40.80	39.08	39.89	1016227
2021-03-01	41.10	41.86	40.86	41.26	543696
2021-03-02	41.16	41.71	40.73	40.99	590290
2021-03-03	41.18	43.01	40.91	41.53	1071768
2021-03-04	41.63	42.47	39.53	40.73	888436
2021-03-05	41.78	42.63	39.41	42.07	935461
2021-03-08	42.64	44.46	42.24	43.55	991964
2021-03-09	43.35	43.74	42.47	42.87	893665
2021-03-10	43.04	44.39	42.74	43.96	1160597
2021-03-11	43.99	44.83	43.60	44.33	826295
2021-03-12	44.94	45.34	44.19	44.63	732335
2021-03-15	44.71	45.73	43.88	45.64	997603
2021-03-16	43.65	45.92	43.42	43.67	756641
2021-03-17	44.01	45.48	43.99	45.42	1001034
2021-03-18	46.01	48.29	45.85	46.32	1330586
2021-03-19	45.73	46.52	44.88	45.59	1678018
2021-03-22	45.25	45.67	44.17	44.42	986068
2021-03-23	43.94	44.59	42.19	42.50	1088417
2021-03-24	43.17	43.95	41.36	41.47	882751
2021-03-25	41.26	42.83	40.42	42.68	1176956
2021-03-26	43.44	43.91	42.02	43.24	725694
2021-03-29	42.64	43.55	41.77	42.78	913657
2021-03-30	43.00	44.74	43.00	44.04	762313
2021-03-31	44.16	45.32	43.85	44.25	821497
2021-04-01	44.20	45.47	44.00	45.44	469154
2021-04-05	45.96	46.57	45.72	46.06	522829
2021-04-06	46.22	46.80	45.82	46.13	513334
2021-04-07	46.23	46.91	46.15	46.77	438119
2021-04-08	46.62	46.68	45.49	46.04	600733
2021-04-09	46.52	46.97	45.79	46.09	585235
2021-04-12	46.51	47.08	45.77	46.65	949415
2021-04-13	46.12	46.60	45.52	46.38	699941
2021-04-14	46.34	47.85	45.80	46.96	456363
2021-04-15	47.04	47.43	46.52	46.63	408833
2021-04-16	47.01	47.76	46.96	47.40	394744
2021-04-19	47.49	48.19	46.74	47.09	555326
2021-04-20	46.56	46.67	44.66	44.89	492967
2021-04-21	44.56	45.88	44.30	45.65	493375
2021-04-22	45.59	45.73	44.58	44.63	476612
2021-04-23	44.67	45.82	44.39	45.44	398307
2021-04-26	46.18	46.73	45.48	45.68	572530
2021-04-27	45.12	46.47	45.12	46.35	472639
2021-04-28	46.38	46.95	46.26	46.52	538979
2021-04-29	47.20	47.53	46.38	47.10	391570
2021-04-30	46.69	47.36	46.30	46.79	649700
2021-05-03	47.59	48.05	47.08	47.27	493962
2021-05-04	47.04	47.93	46.54	47.38	620521
2021-05-05	47.39	48.55	47.10	47.93	593123
2021-05-06	48.19	48.99	47.52	48.98	803132
2021-05-07	47.93	49.04	47.78	48.93	444502
2021-05-10	49.28	49.63	48.60	48.92	1010309
2021-05-11	47.25	49.64	47.25	48.47	956071
2021-05-12	49.27	49.91	47.93	48.27	1063785
2021-05-13	46.21	49.42	46.21	48.89	1016233
2021-05-14	49.25	49.81	48.69	49.42	784469
2021-05-17	49.11	49.62	48.41	49.31	382540
2021-05-18	49.25	49.99	48.05	48.93	373059
2021-05-19	48.25	49.38	47.39	49.32	457111
2021-05-20	49.25	49.25	48.05	48.54	396135
2021-05-21	48.48	49.40	43.83	48.68	580454
2021-05-24	48.27	48.95	48.02	48.44	410067
2021-05-25	48.60	49.14	46.63	46.75	879986
2021-05-26	46.65	47.57	46.35	47.48	629841
2021-05-27	47.73	48.79	47.73	48.53	689483
2021-05-28	48.78	48.96	47.44	48.66	421269
2021-06-01	48.88	49.63	48.66	49.36	490791
2021-06-02	49.48	49.68	48.55	48.63	566105
2021-06-03	48.52	49.36	48.18	48.58	462350
2021-06-04	48.59	48.79	47.72	48.67	441046
2021-06-07	48.87	49.02	48.25	48.36	440644
2021-06-08	48.00	48.66	47.26	48.45	567213
2021-06-09	45.83	47.96	45.83	46.27	914490
2021-06-10	46.81	47.18	45.56	45.64	1136660
2021-06-11	45.89	46.72	45.49	46.65	561181
2021-06-14	46.70	46.96	45.99	46.23	675627
2021-06-15	46.23	47.87	46.02	47.41	887388
2021-06-16	46.79	47.80	46.58	47.33	950834
2021-06-17	47.83	47.83	44.69	45.36	1432340
2021-06-18	44.54	44.80	43.37	43.52	1790077
2021-06-21	44.20	44.93	44.19	44.70	666557
2021-06-22	44.58	44.80	43.69	44.05	761352
2021-06-23	44.19	44.90	44.16	44.27	385061
2021-06-24	44.40	44.89	43.91	44.73	517481
2021-06-25	44.99	46.72	44.83	46.55	1008716
2021-06-28	46.48	46.48	44.91	45.11	632866
2021-06-29	45.57	46.04	44.73	44.81	447776
2021-06-30	44.77	45.64	44.64	45.54	512064
2021-07-01	45.89	46.49	45.65	45.95	604878
2021-07-02	45.96	45.96	45.32	45.39	366324
2021-07-06	45.10	45.32	43.29	43.67	733804
2021-07-07	43.10	43.78	42.63	43.18	492179
2021-07-08	42.18	42.40	41.00	41.64	738680
2021-07-09	42.70	43.82	42.55	43.68	527512
2021-07-12	43.15	44.54	42.69	44.17	409140
2021-07-13	43.93	44.10	43.23	43.41	343761
2021-07-14	43.50	44.29	42.20	43.06	589041
2021-07-15	42.63	43.75	42.60	43.35	395932
2021-07-16	43.77	43.77	42.03	42.14	448693
2021-07-19	40.63	40.89	40.03	40.52	627898
2021-07-20	40.55	42.46	40.27	41.95	850003
2021-07-21	42.50	43.94	42.50	43.06	567765
2021-07-22	42.90	42.90	41.83	41.98	359122
2021-07-23	42.58	42.78	41.57	41.72	360384
2021-07-26	41.72	42.84	41.72	42.63	282405
2021-07-27	42.06	42.77	41.70	42.22	265318
2021-07-28	42.50	43.30	41.47	42.79	284394
2021-07-29	43.39	44.06	43.17	43.53	320826
2021-07-30	43.15	44.07	43.00	43.06	372576
2021-08-02	43.30	44.72	42.52	42.60	390930
2021-08-03	42.63	42.80	41.02	42.53	854786
2021-08-04	41.80	42.42	41.17	41.47	696268
2021-08-05	41.96	44.11	41.96	44.01	879997
2021-08-06	44.50	47.22	44.31	47.11	1201765
2021-08-09	46.73	47.44	45.82	46.67	830614
2021-08-10	46.50	47.50	46.24	46.57	588511
2021-08-11	46.72	48.28	46.16	47.87	700503
2021-08-12	48.17	48.21	47.17	48.06	428653
2021-08-13	48.17	48.67	47.52	48.26	504101
2021-08-16	47.59	47.95	46.79	46.98	505726
2021-08-17	46.40	47.52	46.26	47.17	476192
2021-08-18	46.86	48.00	46.46	46.63	529653
2021-08-19	46.08	46.68	45.53	45.79	525310
2021-08-20	45.63	46.42	45.37	46.32	496440
2021-08-23	46.64	47.20	46.64	46.72	383256
2021-08-24	46.73	47.87	46.50	47.73	521560
2021-08-25	48.01	49.30	47.78	48.75	379521
2021-08-26	48.80	49.07	47.92	48.03	348109
2021-08-27	47.94	49.55	47.82	49.05	694650
2021-08-30	49.05	49.05	48.02	48.26	382970
2021-08-31	48.37	49.21	48.27	48.96	533684
2021-09-01	48.57	49.54	48.33	49.06	479652
2021-09-02	48.67	49.33	48.42	48.74	435813
2021-09-03	48.88	49.19	48.38	48.65	397421
2021-09-07	48.89	49.39	48.52	48.61	676798
2021-09-08	48.26	48.76	47.83	47.94	450572
2021-09-09	47.75	48.39	46.91	47.23	714529
2021-09-10	47.61	47.96	45.71	45.76	524887
2021-09-13	46.42	46.69	45.81	46.46	770076
2021-09-14	46.50	47.02	44.28	44.70	715834
2021-09-15	44.68	45.30	44.28	44.93	736620
2021-09-16	45.27	45.42	44.30	44.61	499732
2021-09-17	44.62	45.43	43.86	44.24	1863195
2021-09-20	42.88	43.02	40.91	41.61	913617
2021-09-21	41.93	41.96	40.52	41.05	932793
2021-09-22	41.75	42.29	41.34	41.50	590797
2021-09-23	42.00	43.78	41.78	43.31	881831
2021-09-24	43.28	44.86	43.28	44.29	767847
2021-09-27	45.00	46.91	44.81	46.29	876809
2021-09-28	46.81	47.46	45.95	46.05	665285
2021-09-29	45.99	46.48	45.63	46.00	444626
2021-09-30	46.13	46.38	45.13	45.23	593365
2021-10-01	45.33	46.50	45.20	46.23	666741
2021-10-04	46.32	47.28	46.03	46.17	491646
2021-10-05	44.25	47.70	44.25	47.35	614127
2021-10-06	46.83	47.46	46.22	47.28	767035
2021-10-07	45.69	48.95	45.69	48.56	575947
2021-10-08	48.73	49.75	48.41	49.35	496695
2021-10-11	49.75	50.96	49.64	50.09	488900
2021-10-12	50.15	50.74	49.33	49.85	530290
2021-10-13	49.65	49.87	48.39	49.09	440198
2021-10-14	49.48	50.08	49.27	49.84	328703
2021-10-15	50.09	50.90	49.31	49.35	376191
2021-10-18	49.16	50.08	48.96	49.99	439039
2021-10-19	50.57	50.71	49.99	50.66	325048
2021-10-20	50.60	52.63	50.52	51.84	866410
2021-10-21	51.59	52.29	51.31	52.10	531367
2021-10-22	52.20	52.69	51.70	52.44	423965
2021-10-25	52.54	52.93	52.27	52.40	369464
2021-10-26	52.57	52.90	52.16	52.34	329010
2021-10-27	51.93	52.51	50.85	50.90	516154
2021-10-28	50.96	51.58	50.90	51.44	305833
2021-10-29	51.03	51.77	49.50	50.23	599074
2021-11-01	50.63	52.19	50.50	52.10	402700
2021-11-02	52.15	52.15	51.35	51.72	391280
2021-11-03	51.25	53.81	51.16	53.34	442624
2021-11-04	53.35	53.56	51.90	52.62	656518
2021-11-05	56.07	56.90	52.10	53.96	793615
2021-11-08	54.03	54.64	53.20	53.48	448897
2021-11-09	53.13	53.48	51.38	52.13	470902
2021-11-10	52.19	54.00	52.18	53.20	500022
2021-11-11	53.11	54.32	52.73	54.01	442728
2021-11-12	53.80	54.70	53.06	54.56	588617
2021-11-15	55.14	55.86	54.67	55.37	978886
2021-11-16	55.64	55.93	54.82	54.91	484690
2021-11-17	54.54	54.72	53.45	53.74	473309
2021-11-18	53.59	53.87	52.61	53.31	380455
2021-11-19	52.58	52.64	51.81	52.38	515997
2021-11-22	53.18	53.99	52.62	52.94	411007
2021-11-23	53.20	53.73	52.75	53.58	374036
2021-11-24	53.41	54.39	52.58	53.07	310884
2021-11-26	50.37	51.21	48.81	50.64	662966
2021-11-29	51.53	52.20	49.51	50.32	490044
2021-11-30	49.56	49.81	47.87	48.61	775150
2021-12-01	49.93	50.50	46.96	46.99	649887
2021-12-02	47.43	49.62	47.08	49.28	646590
2021-12-03	49.30	50.07	48.55	48.97	564477
2021-12-06	49.66	51.29	49.46	50.82	783390
2021-12-07	51.22	51.70	50.54	50.93	498696
2021-12-08	51.13	51.64	50.73	50.80	367091
2021-12-09	50.21	51.49	50.02	51.26	322023
2021-12-10	51.49	51.80	50.13	51.41	385540
2021-12-13	51.09	51.09	49.46	49.55	475354
2021-12-14	49.78	51.05	49.34	50.42	933629
2021-12-15	50.44	50.76	49.07	50.69	620421
2021-12-16	51.51	52.01	50.50	50.65	566962
2021-12-17	50.58	50.95	48.89	50.54	2734621
2021-12-20	49.68	49.68	46.83	47.64	1180195
2021-12-21	48.39	50.70	48.39	50.69	645676
2021-12-22	50.69	51.78	50.33	51.67	483803
2021-12-23	52.27	53.07	52.17	52.23	390089
2021-12-27	52.15	52.87	51.25	52.85	407022
2021-12-28	52.92	53.85	52.15	52.84	403498
2021-12-29	52.84	53.17	52.48	52.93	445306
2021-12-30	52.57	53.54	52.07	52.07	355566
2021-12-31	52.00	52.47	51.72	51.80	401117
2022-01-03	52.20	53.69	52.00	53.25	541030
2022-01-04	54.57	57.19	54.57	56.70	1037764
2022-01-05	56.08	56.41	53.57	53.70	782919
2022-01-06	55.01	55.44	53.80	55.26	657314
2022-01-07	55.99	56.94	55.52	56.17	525918
2022-01-10	56.86	57.38	55.01	55.73	692884
2022-01-11	56.35	57.15	55.11	57.15	464038
2022-01-12	57.49	57.87	56.57	56.75	828866
2022-01-13	57.09	58.23	57.05	57.23	568290
2022-01-14	56.48	58.28	55.70	58.18	662215
2022-01-18	57.80	57.91	55.93	55.95	453141
2022-01-19	56.89	56.89	55.64	55.69	660308
2022-01-20	55.69	57.05	55.11	55.25	534913
2022-01-21	55.15	55.71	52.32	52.59	628407
2022-01-24	51.31	52.83	49.16	52.61	878258
2022-01-25	51.73	54.10	50.62	53.57	645783
2022-01-26	54.16	55.49	53.03	53.75	833804
2022-01-27	55.21	55.59	52.38	52.80	530048
2022-01-28	52.31	52.62	50.96	52.47	505870
2022-01-31	51.69	54.69	51.66	54.45	735357
2022-02-01	54.56	56.34	54.16	56.15	555612
2022-02-02	55.95	57.27	55.54	57.10	571318
2022-02-03	56.64	57.90	55.86	55.96	625937
2022-02-04	56.33	58.44	56.17	57.80	982055
2022-02-07	57.83	59.50	57.83	59.00	729537
2022-02-08	59.66	60.77	58.62	59.68	765162
2022-02-09	59.91	60.99	59.30	59.44	548521
2022-02-10	59.52	62.33	59.38	60.13	1031347
2022-02-11	60.39	60.90	56.66	57.30	1237911
2022-02-14	57.04	57.70	55.33	55.75	1133611
2022-02-15	56.76	58.27	56.76	57.58	536311
2022-02-16	56.98	58.37	56.75	57.45	654165
2022-02-17	56.41	57.00	55.15	55.67	537627
2022-02-18	55.55	56.17	54.74	55.04	653349
2022-02-22	54.29	55.33	53.21	53.48	656695
2022-02-23	54.24	54.99	52.76	52.88	757130
2022-02-24	50.50	52.20	50.00	52.07	671858
2022-02-25	52.66	54.33	52.66	54.13	563810
2022-02-28	52.62	52.69	51.56	52.26	806266
2022-03-01	51.15	51.51	47.53	48.06	942525
2022-03-02	48.48	50.72	48.48	50.34	792360
2022-03-03	50.60	51.00	48.96	49.78	614121
2022-03-04	48.30	48.36	46.55	47.06	675661
2022-03-07	46.00	46.44	43.39	43.43	810515
2022-03-08	43.88	45.98	42.17	44.16	1298537
2022-03-09	46.28	47.65	46.08	46.75	728371
2022-03-10	45.54	47.07	45.52	46.40	511787
2022-03-11	47.08	47.72	46.16	46.21	424586
2022-03-14	47.21	48.16	46.68	47.06	698247
2022-03-15	47.26	48.10	46.92	47.65	547006
2022-03-16	48.44	50.60	47.92	50.50	708918
2022-03-17	49.78	50.81	49.46	50.73	610410
2022-03-18	49.78	50.77	49.40	50.68	1073051
2022-03-21	51.41	51.43	49.74	50.16	559898
2022-03-22	50.97	52.41	50.97	52.06	553544
2022-03-23	51.35	52.01	51.09	51.33	506470
2022-03-24	51.81	52.54	51.25	52.25	499086
2022-03-25	52.40	53.96	52.25	53.87	443779
2022-03-28	54.07	54.07	52.92	53.87	574713
2022-03-29	54.89	55.32	53.18	53.89	522355
2022-03-30	53.62	54.00	51.98	52.23	485281
2022-03-31	51.92	53.19	51.64	51.66	546385
2022-04-01	52.30	52.84	51.82	52.41	486415
2022-04-04	51.92	52.19	50.74	51.43	536684
2022-04-05	51.76	52.31	51.34	51.81	453734
2022-04-06	51.81	51.81	50.94	51.26	623343
2022-04-07	51.02	51.28	48.40	49.30	765670
2022-04-08	49.51	51.59	49.09	51.30	610082
2022-04-11	51.17	52.75	51.17	51.57	569447
2022-04-12	52.69	53.13	50.85	51.46	599204
2022-04-13	50.96	53.24	50.67	53.13	450115
2022-04-14	53.26	54.13	52.96	53.43	417719
2022-04-18	52.94	54.05	52.94	53.38	517371
2022-04-19	53.67	55.81	53.67	55.56	487619
2022-04-20	56.13	56.85	56.13	56.61	356799
2022-04-21	57.06	57.55	55.34	55.75	416311
2022-04-22	55.57	55.57	53.41	53.52	435599
2022-04-25	52.94	53.70	51.03	53.64	509639
2022-04-26	52.60	52.80	50.81	50.88	646078
2022-04-27	50.77	52.28	50.49	51.54	640343
2022-04-28	52.14	52.82	50.83	52.70	431131
2022-04-29	52.25	53.33	51.13	51.36	467435
2022-05-02	51.41	52.57	50.99	52.56	591077
2022-05-03	52.65	54.47	52.26	53.13	536539
2022-05-04	53.33	55.91	52.73	55.75	547909
2022-05-05	55.21	55.21	52.14	53.49	640852
2022-05-06	53.38	53.45	51.47	52.11	625920
2022-05-09	51.36	52.00	50.15	51.11	696778
2022-05-10	50.50	50.85	46.06	47.24	1380401
2022-05-11	46.98	48.79	44.57	44.72	971730
2022-05-12	44.54	44.76	41.70	43.30	1329400
2022-05-13	43.93	46.14	43.71	45.81	720735
2022-05-16	45.62	46.78	45.15	46.34	912900
2022-05-17	47.65	49.04	47.35	48.90	530164
2022-05-18	48.78	48.93	46.65	46.81	512010
2022-05-19	46.10	47.11	45.27	45.78	617647
2022-05-20	46.28	46.64	44.57	45.87	435206
2022-05-23	46.74	47.59	46.22	46.44	666386
2022-05-24	46.18	46.24	44.40	45.86	477697
2022-05-25	45.84	47.48	45.06	47.20	399607
2022-05-26	47.34	48.92	47.34	48.45	341087
2022-05-27	48.83	49.70	48.72	49.70	403107
2022-05-31	49.02	49.97	48.60	49.12	668953
2022-06-01	49.07	49.48	47.73	48.56	497442
2022-06-02	48.40	49.23	48.10	49.02	415506
2022-06-03	48.78	49.66	47.51	47.75	352395
2022-06-06	48.76	50.21	48.11	49.25	519468
2022-06-07	48.60	49.74	48.30	49.65	371127
2022-06-08	49.31	49.64	48.78	49.09	300210
2022-06-09	48.69	49.00	46.92	46.94	371297
2022-06-10	45.36	46.27	43.92	43.98	547830
2022-06-13	42.25	42.87	40.70	41.00	730211
2022-06-14	41.46	42.00	41.00	41.67	874934
2022-06-15	42.51	43.00	41.32	42.24	734676
2022-06-16	41.00	41.10	38.82	39.29	1076642
2022-06-17	39.35	41.01	39.06	40.63	1576557
2022-06-21	42.34	42.75	41.15	41.70	1101323
2022-06-22	40.78	41.66	40.13	41.42	949200
2022-06-23	41.26	41.31	39.47	40.28	514737
2022-06-24	40.70	42.42	40.70	42.17	1294745
2022-06-27	42.25	42.36	41.44	41.63	727883
2022-06-28	42.25	43.23	41.73	41.84	1011559
2022-06-29	41.32	42.23	40.97	41.32	899631
2022-06-30	40.35	41.41	39.00	41.02	1053499
2022-07-01	40.82	42.79	40.82	42.61	1066697
2022-07-05	41.71	41.71	40.49	41.40	739753
2022-07-06	40.82	41.43	39.53	39.95	1344221
2022-07-07	41.13	41.54	40.44	40.59	744572
2022-07-08	40.51	41.09	40.25	40.54	567299
2022-07-11	39.67	40.73	39.65	40.61	496411
2022-07-12	40.20	42.33	40.19	41.42	582257
2022-07-13	40.78	40.78	39.24	39.98	786108
2022-07-14	38.60	39.43	38.38	38.97	531307
2022-07-15	39.78	40.44	39.03	40.08	463682
2022-07-18	40.87	41.40	39.97	40.19	473641
2022-07-19	41.05	42.02	40.99	41.65	410554
2022-07-20	41.25	42.18	41.06	41.97	471524
2022-07-21	41.54	42.06	40.98	42.01	358754
2022-07-22	42.24	42.51	41.07	41.64	294701
2022-07-25	41.87	42.50	41.77	42.33	401136
2022-07-26	41.84	42.28	41.35	41.46	423190
2022-07-27	42.00	42.90	41.79	42.67	360741
2022-07-28	42.42	42.93	41.73	42.65	421923
2022-07-29	42.73	44.00	42.72	43.42	680817
2022-08-01	42.91	43.50	42.34	43.21	494103
2022-08-02	42.99	43.24	42.27	42.29	470810
2022-08-03	42.80	44.00	42.65	43.85	907336
2022-08-04	43.77	44.03	42.45	42.50	891535
2022-08-05	48.73	48.73	44.80	45.13	1141017
2022-08-08	45.61	46.61	45.50	45.89	860665
2022-08-09	46.00	46.94	45.79	46.87	723889
2022-08-10	47.71	48.64	47.54	48.15	425521
2022-08-11	48.92	49.57	48.80	49.51	743368
2022-08-12	49.76	50.45	49.30	50.39	413584
2022-08-15	49.43	50.20	49.36	49.92	366663
2022-08-16	49.78	50.80	49.78	50.61	434057
2022-08-17	49.91	50.61	49.57	50.32	622192
2022-08-18	50.19	51.54	50.16	51.32	416813
2022-08-19	50.78	50.97	49.43	49.58	351442
2022-08-22	48.47	48.80	48.22	48.34	417847
2022-08-23	48.34	49.09	48.34	48.49	529128
2022-08-24	48.27	49.17	48.16	48.89	298129
2022-08-25	49.07	50.87	48.63	50.48	312609
2022-08-26	50.59	50.84	48.38	48.45	381128
2022-08-29	47.88	48.54	47.62	48.09	366485
2022-08-30	48.11	48.23	47.37	47.73	356947
2022-08-31	47.95	48.18	47.34	47.55	418150
2022-09-01	47.51	47.51	46.22	47.24	398194
2022-09-02	48.22	48.54	46.60	46.88	504596
2022-09-06	47.09	47.51	46.07	46.67	580267
2022-09-07	46.64	47.90	46.30	47.80	514649
2022-09-08	47.50	48.68	47.29	48.55	353972
2022-09-09	49.13	50.75	49.13	50.72	576120
2022-09-12	50.92	52.03	50.72	50.96	425740
2022-09-13	49.66	50.48	49.15	49.24	477831
2022-09-14	49.49	49.58	48.22	49.07	414788
2022-09-15	49.18	50.07	48.87	49.27	584028
2022-09-16	48.78	48.78	47.58	47.88	1753431
2022-09-19	47.03	49.25	47.03	49.21	543607
2022-09-20	48.69	48.96	48.14	48.65	463345
2022-09-21	48.87	49.72	48.11	48.13	366347
2022-09-22	48.27	48.27	46.59	46.91	495817
2022-09-23	46.01	46.37	44.13	44.68	580184
2022-09-26	43.97	44.92	43.26	43.45	518031
2022-09-27	43.77	44.29	42.33	42.82	704936
2022-09-28	42.60	44.79	42.50	44.53	643688
2022-09-29	43.74	43.83	42.66	43.81	699853
2022-09-30	43.81	44.62	43.32	43.42	537084
2022-10-03	44.09	45.32	43.21	45.11	446151
2022-10-04	45.91	48.58	45.91	48.57	856839
2022-10-05	47.55	48.39	47.16	48.26	383999
2022-10-06	47.54	48.42	47.54	48.29	437302
2022-10-07	47.55	47.96	46.40	46.99	601154
2022-10-10	47.27	47.63	46.40	46.93	308681
2022-10-11	46.41	47.88	46.23	46.82	737277
2022-10-12	46.52	47.45	45.72	46.71	731333
2022-10-13	46.10	49.01	45.44	48.93	576326
2022-10-14	49.40	50.05	48.11	48.63	434044
2022-10-17	49.92	50.28	49.40	49.84	593181
2022-10-18	51.31	51.88	50.88	51.42	589683
2022-10-19	50.67	51.67	49.69	50.57	379456
2022-10-20	50.77	51.14	49.50	49.78	425647
2022-10-21	50.01	52.53	49.92	52.15	721331
2022-10-24	52.33	53.18	52.13	52.88	395892
2022-10-25	52.42	54.42	52.30	53.97	508853
2022-10-26	54.25	54.95	54.07	54.55	494905
2022-10-27	55.09	55.50	54.27	54.43	363747
2022-10-28	54.56	57.38	54.56	57.16	681764
2022-10-31	56.56	57.69	56.34	57.07	506285
2022-11-01	57.43	58.40	57.10	57.71	789955
2022-11-02	57.15	58.00	56.10	56.37	557081
2022-11-03	54.61	54.77	52.90	54.04	721520
2022-11-04	55.27	56.33	54.69	56.04	620648
2022-11-07	56.18	56.64	55.76	56.44	714274
2022-11-08	54.50	54.50	50.75	52.24	1441796
2022-11-09	51.00	51.77	50.10	50.29	761870
2022-11-10	52.28	54.36	51.73	53.93	1087547
2022-11-11	54.57	55.45	53.94	54.52	666166
2022-11-14	53.85	54.56	53.48	54.02	422302
2022-11-15	54.89	55.56	54.25	54.51	363049
2022-11-16	54.32	54.54	52.27	52.71	482519
2022-11-17	51.43	52.91	51.32	52.61	449337
2022-11-18	53.45	54.84	53.02	53.80	338556
2022-11-21	53.52	54.18	52.95	54.06	399347
2022-11-22	54.71	55.66	54.69	55.30	364329
2022-11-23	54.68	55.43	54.40	54.68	260576
2022-11-25	54.69	55.50	52.05	55.34	138775
2022-11-28	54.49	55.17	53.36	54.01	404996
2022-11-29	53.99	54.87	53.99	54.54	254566
2022-11-30	54.11	55.78	53.47	55.74	399972
2022-12-01	55.99	56.17	55.39	55.60	329444
2022-12-02	54.98	55.94	54.58	55.03	440406
2022-12-05	54.47	54.62	52.74	53.16	622960
2022-12-06	52.82	53.51	52.42	53.39	541038
2022-12-07	53.01	53.78	52.88	52.98	283631
2022-12-08	53.35	54.12	52.96	53.12	365546
2022-12-09	52.41	53.17	52.16	52.17	266332
2022-12-12	52.31	53.30	51.62	53.20	574413
2022-12-13	54.94	54.94	52.25	52.72	502566
2022-12-14	52.71	53.64	51.92	52.32	341532
2022-12-15	51.40	51.58	50.50	50.69	376117
2022-12-16	49.96	50.32	49.27	49.78	1338134
2022-12-19	50.00	50.61	49.50	49.85	416593
2022-12-20	49.94	50.68	49.78	50.52	556667
2022-12-21	51.19	52.44	51.17	52.03	497578
2022-12-22	51.78	51.78	50.18	50.91	459016
2022-12-23	50.85	51.46	50.64	51.13	310712
2022-12-27	51.35	51.39	50.44	50.79	254295
2022-12-28	50.71	51.03	49.66	49.69	363444
2022-12-29	49.78	51.73	49.71	51.54	288679
2022-12-30	51.25	51.69	50.81	51.27	242243
2023-01-03	51.51	52.28	50.65	51.04	269009
2023-01-04	51.59	52.48	51.56	52.14	334690
2023-01-05	52.50	52.50	51.37	51.75	369558
2023-01-06	52.73	53.28	52.51	53.18	325592
2023-01-09	53.33	53.39	51.73	51.89	483989
2023-01-10	52.32	52.32	51.51	51.86	426406
2023-01-11	52.21	53.95	52.06	53.80	432800
2023-01-12	54.37	54.47	53.57	53.74	305959
2023-01-13	53.51	54.27	53.51	54.02	432405
2023-01-17	54.01	54.16	53.43	53.94	355913
2023-01-18	53.75	53.90	51.63	51.64	274487
2023-01-19	51.00	51.53	50.35	51.29	557294
2023-01-20	51.36	53.07	51.22	53.03	321710
2023-01-23	52.96	54.28	52.28	53.82	303948
2023-01-24	53.39	54.51	52.64	53.98	252975
2023-01-25	53.62	55.17	53.62	55.00	243520
2023-01-26	55.44	55.74	54.49	55.32	286006
2023-01-27	55.26	55.85	55.12	55.40	254947
2023-01-30	54.81	56.21	54.78	54.86	316306
2023-01-31	55.01	56.28	54.50	56.27	474479
2023-02-01	56.01	57.08	55.42	56.55	345367
2023-02-02	56.86	58.25	55.80	57.91	515896
2023-02-03	57.35	57.99	56.78	56.88	453016
2023-02-06	56.36	57.29	55.91	56.65	452371
2023-02-07	56.22	57.86	55.85	57.67	615311
2023-02-08	57.21	58.85	56.87	58.44	455779
2023-02-09	58.86	59.68	57.68	57.84	557577
2023-02-10	57.17	58.76	53.27	57.84	955999
2023-02-13	57.80	60.02	57.48	59.98	552854
2023-02-14	59.68	60.30	58.86	59.74	402656
2023-02-15	59.48	59.93	59.02	59.87	307163
2023-02-16	59.39	60.54	59.07	59.37	351078
2023-02-17	59.16	59.99	58.31	59.16	328296
2023-02-21	58.28	58.69	56.34	56.71	349322
2023-02-22	56.62	57.10	56.45	56.80	298986
2023-02-23	57.17	58.26	56.48	57.21	294583
2023-02-24	56.46	57.40	56.17	57.28	332686
2023-02-27	57.73	58.40	57.18	57.41	341569
2023-02-28	57.35	58.49	57.12	57.83	442810
2023-03-01	57.40	59.21	57.40	58.35	451790
2023-03-02	58.16	58.16	56.70	57.79	393083
2023-03-03	57.85	58.80	57.39	58.45	360473
2023-03-06	58.38	58.77	57.21	57.39	511321
2023-03-07	57.01	57.36	56.04	56.28	369713
2023-03-08	56.42	57.44	54.66	55.03	434297
2023-03-09	54.79	54.83	51.57	51.84	627969
2023-03-10	50.98	51.71	48.51	48.75	534098
2023-03-13	47.05	47.11	43.42	45.13	1106439
2023-03-14	46.86	48.79	44.78	45.19	1052434
2023-03-15	42.54	43.26	41.49	42.98	932967
2023-03-16	42.19	44.18	40.70	43.65	1478556
2023-03-17	43.07	43.24	40.21	40.67	1424263
2023-03-20	41.44	43.50	41.20	42.45	946699
2023-03-21	44.32	45.22	44.14	44.48	903957
2023-03-22	44.40	44.40	41.95	42.04	510895
2023-03-23	42.21	42.69	40.43	40.83	727590
2023-03-24	39.93	41.53	39.54	41.39	857690
2023-03-27	42.26	43.20	41.67	42.66	911108
2023-03-28	42.23	42.61	41.87	42.42	821040
2023-03-29	43.17	43.28	42.49	43.10	555613
2023-03-30	43.78	44.35	43.19	43.28	393089
2023-03-31	43.49	44.18	43.09	44.11	318285
2023-04-03	44.22	44.69	43.58	44.06	512175
2023-04-04	44.01	44.45	41.54	42.42	915873
2023-04-05	41.78	42.54	41.29	41.80	1582483
2023-04-06	42.01	42.54	41.52	41.98	666817
2023-04-10	41.81	42.84	41.52	42.61	526851
2023-04-11	42.62	43.42	42.23	43.13	415235
2023-04-12	43.77	43.96	42.37	42.49	364053
2023-04-13	42.53	42.93	42.16	42.52	408966
2023-04-14	43.14	43.59	42.20	42.61	414206
2023-04-17	42.43	43.66	42.17	43.61	385056
2023-04-18	43.66	44.19	42.83	43.92	449632
2023-04-19	43.93	44.86	43.75	44.75	537474
2023-04-20	44.20	44.69	43.70	44.05	427085
2023-04-21	44.03	44.05	42.97	43.47	437675
2023-04-24	43.08	44.00	42.91	43.05	569020
2023-04-25	42.19	42.60	41.87	42.13	383871
2023-04-26	42.13	42.71	41.59	41.85	520226
2023-04-27	42.10	43.04	41.77	42.93	446636
2023-04-28	42.90	44.25	42.70	44.20	322250
2023-05-01	44.07	44.67	43.80	44.05	491244
2023-05-02	43.59	43.60	41.82	42.47	602000
2023-05-03	42.75	43.67	41.97	42.11	611339
2023-05-04	41.51	41.57	39.88	40.71	769038
2023-05-05	41.93	42.97	41.90	42.93	590219
2023-05-08	43.36	43.66	42.78	43.41	680110
2023-05-09	41.83	42.37	41.08	41.85	692249
2023-05-10	41.80	42.00	39.24	40.75	838609
2023-05-11	40.19	40.99	39.82	40.95	533506
2023-05-12	41.42	41.83	39.37	39.86	589932
2023-05-15	39.92	40.93	39.80	40.61	442553
2023-05-16	40.32	40.73	39.86	39.91	359009
2023-05-17	40.54	41.87	40.38	41.64	461005
2023-05-18	41.39	42.05	41.19	41.97	477363
2023-05-19	42.08	42.28	40.77	40.87	396952
2023-05-22	41.06	41.64	40.57	41.48	366707
2023-05-23	41.33	42.46	41.14	41.30	465737
2023-05-24	41.05	41.05	39.81	40.18	348583
2023-05-25	40.12	40.80	39.98	40.78	425420
2023-05-26	40.95	41.45	40.46	41.44	359948
2023-05-30	41.44	41.76	40.60	41.50	690767
2023-05-31	41.02	41.30	39.62	40.26	979629
2023-06-01	40.56	41.73	40.27	41.59	507831
2023-06-02	42.53	44.07	42.47	43.57	956968
2023-06-05	43.38	43.66	42.62	42.83	392244
2023-06-06	42.66	44.77	42.66	44.16	624563
2023-06-07	44.60	45.95	43.89	45.49	809030
2023-06-08	45.23	45.56	44.28	44.55	334633
2023-06-09	44.56	44.74	44.20	44.42	251420
2023-06-12	44.22	45.16	44.04	44.77	338310
2023-06-13	44.94	46.18	44.78	45.96	473035
2023-06-14	46.02	46.90	44.52	44.83	405707
2023-06-15	44.42	45.49	44.42	45.48	290575
2023-06-16	45.56	45.60	44.62	45.04	947130
2023-06-20	44.83	45.08	43.72	44.92	449798
2023-06-21	44.59	45.44	44.38	44.95	323202
2023-06-22	44.82	44.89	43.87	44.67	357316
2023-06-23	44.10	44.59	43.82	44.11	623637
2023-06-26	44.20	45.18	44.13	44.71	275576
2023-06-27	45.02	46.07	44.87	45.80	1166538
2023-06-28	45.90	45.90	45.01	45.60	492016
2023-06-29	45.60	46.90	45.55	46.82	864662
2023-06-30	47.58	47.83	46.83	47.35	432617
2023-07-03	47.20	48.13	47.20	47.74	179048
2023-07-05	47.28	47.79	46.79	47.25	456612
2023-07-06	46.52	47.16	46.21	46.95	729210
2023-07-07	47.42	48.94	47.26	48.51	437341
2023-07-10	48.27	48.76	47.69	47.93	662590
2023-07-11	48.33	49.14	47.85	48.82	326598
2023-07-12	49.45	49.88	48.18	48.40	296903
2023-07-13	48.51	49.22	48.14	49.21	238872
2023-07-14	49.60	49.60	47.94	48.30	296132
2023-07-17	48.39	49.29	48.04	49.00	267829
2023-07-18	48.86	50.19	48.86	49.76	195746
2023-07-19	49.65	50.66	49.65	50.44	311708
2023-07-20	50.79	50.99	50.28	50.86	348041
2023-07-21	51.02	51.02	50.33	50.38	355408
2023-07-24	50.39	51.12	50.39	50.90	452635
2023-07-25	50.74	51.31	50.60	50.94	258685
2023-07-26	50.84	52.13	50.84	51.79	328744
2023-07-27	51.97	52.78	51.53	51.63	303651
2023-07-28	52.02	52.37	51.70	51.84	443872
2023-07-31	51.95	52.71	51.95	52.13	258479
2023-08-01	52.20	52.29	51.39	52.18	307145
2023-08-02	51.52	52.23	51.20	51.94	288485
2023-08-03	51.76	53.10	51.60	52.69	396345
2023-08-04	52.71	54.08	52.41	53.43	477620
2023-08-07	53.31	54.33	53.25	54.08	267825
2023-08-08	53.15	54.73	52.58	54.60	402402
2023-08-09	54.60	54.60	50.69	50.72	703500
2023-08-10	51.30	51.78	49.66	50.04	501962
2023-08-11	49.61	50.44	49.14	50.05	470649
2023-08-14	49.89	49.89	48.83	48.92	360698
2023-08-15	48.45	48.53	47.54	47.71	411385
2023-08-16	47.47	48.42	47.46	47.67	281865
2023-08-17	47.85	48.27	47.21	47.32	261578
2023-08-18	46.96	47.93	46.96	47.57	313873
2023-08-21	47.72	47.89	47.09	47.49	288618
2023-08-22	47.49	47.77	46.49	46.61	218290
2023-08-23	46.62	47.38	46.52	47.32	220091
2023-08-24	47.24	48.41	47.24	47.92	223256
2023-08-25	47.92	48.36	47.51	48.00	303056
2023-08-28	48.18	49.02	48.03	48.50	216967
2023-08-29	48.70	49.67	48.32	49.47	291479
2023-08-30	49.33	50.06	49.33	49.70	242522
2023-08-31	49.76	50.50	49.56	49.66	414725
2023-09-01	50.00	51.20	50.00	51.15	399294
2023-09-05	50.79	51.00	48.57	48.61	472245
2023-09-06	48.61	49.50	48.37	49.36	325624
2023-09-07	49.43	49.59	48.43	48.88	388864
2023-09-08	48.74	49.97	48.31	49.69	364750
2023-09-11	49.79	49.79	49.79	49.79	165234
2023-09-12	49.94	51.04	49.76	50.55	392298
2023-09-13	50.93	51.00	50.12	50.33	406173
2023-09-14	51.08	51.56	50.82	51.31	500286
2023-09-15	50.92	52.06	50.59	51.90	1189844
2023-09-18	52.01	52.10	51.55	51.57	375172
2023-09-19	51.68	52.02	51.39	51.43	483523
2023-09-20	51.81	52.22	51.23	51.27	400307
2023-09-21	48.56	49.12	46.81	47.42	985277
2023-09-22	47.32	47.87	47.21	47.35	663215
2023-09-25	47.23	49.55	47.02	49.38	444367
2023-09-26	48.85	49.50	47.88	47.89	396589
2023-09-27	48.05	48.34	47.59	48.10	384789
2023-09-28	48.20	49.70	47.55	48.98	358086
2023-09-29	49.00	49.92	48.84	48.94	317649
2023-10-02	48.89	48.90	47.66	47.97	585840
2023-10-03	47.44	47.52	45.87	46.11	461428
2023-10-04	46.06	46.24	45.27	46.15	565933
2023-10-05	45.94	46.64	45.88	46.45	338141
2023-10-06	46.27	48.15	46.20	47.74	337996
2023-10-09	47.37	47.98	47.20	47.60	222813
2023-10-10	48.05	48.78	48.03	48.14	488867
2023-10-11	48.09	48.89	47.91	48.86	262423
2023-10-12	49.09	49.09	47.85	48.10	307593
2023-10-13	48.60	48.83	47.21	47.59	281118
2023-10-16	48.23	49.44	48.23	49.23	357510
2023-10-17	48.90	50.43	48.90	49.99	483616
2023-10-18	49.44	49.69	48.59	48.99	241949
2023-10-19	48.76	48.98	47.96	48.03	407277
2023-10-20	48.02	48.02	46.15	46.19	393121
2023-10-23	45.82	46.18	45.18	45.21	504683
2023-10-24	45.56	45.87	45.01	45.31	330125
2023-10-25	44.77	45.25	44.10	44.18	310066
2023-10-26	44.38	45.72	44.38	45.44	279631
2023-10-27	45.53	45.55	44.24	44.64	267666
2023-10-30	45.30	46.21	44.77	44.99	253765
2023-10-31	44.94	45.49	44.79	45.30	219762
2023-11-01	45.13	45.66	44.13	45.04	397944
2023-11-02	45.73	47.33	45.62	47.33	402208
2023-11-03	48.50	49.48	47.87	48.66	334791
2023-11-06	48.51	48.70	47.58	48.08	286127
2023-11-07	47.75	48.12	47.27	48.03	361563
2023-11-08	50.00	50.00	46.09	46.73	565925
2023-11-09	46.98	47.20	45.70	46.05	470847
2023-11-10	46.25	47.14	45.90	46.97	330138
2023-11-13	46.54	47.70	46.49	46.97	314780
2023-11-14	48.55	49.70	48.12	49.16	301803
2023-11-15	49.00	49.84	48.96	49.52	382875
2023-11-16	49.63	49.63	48.76	48.77	313207
2023-11-17	49.78	50.72	49.76	50.64	382757
2023-11-20	50.40	50.44	49.39	50.11	406108
2023-11-21	50.00	50.34	49.36	49.85	280734
2023-11-22	50.05	50.69	49.66	50.61	250735
2023-11-24	50.44	51.90	50.44	51.52	160057
2023-11-27	51.10	52.13	50.32	52.02	431488
2023-11-28	52.13	52.13	51.13	51.53	272893
2023-11-29	51.87	52.43	51.41	51.43	340524
2023-11-30	51.50	52.32	51.30	52.03	322262
2023-12-01	51.63	52.90	51.50	52.61	330259
2023-12-04	52.37	53.50	52.37	53.38	256387
2023-12-05	52.96	53.07	52.30	52.34	307256
2023-12-06	52.74	53.50	52.19	52.23	204652
2023-12-07	52.40	52.81	52.25	52.49	281455
2023-12-08	52.31	53.48	52.31	53.23	222364
2023-12-11	53.00	53.82	52.94	53.06	345773
2023-12-12	52.80	53.45	52.76	53.03	244490
2023-12-13	52.79	54.87	52.78	54.45	389428
2023-12-14	55.23	56.25	54.36	54.65	492973
2023-12-15	53.99	54.19	52.61	52.98	1187082
2023-12-18	53.47	53.47	52.46	52.69	415913
2023-12-19	53.00	53.84	52.61	53.75	590667
2023-12-20	53.70	54.30	52.88	52.89	286496
2023-12-21	53.23	53.65	52.77	53.63	241174
2023-12-22	53.57	54.29	53.51	53.61	194310
2023-12-26	53.52	54.21	53.50	54.11	193309
2023-12-27	54.29	54.29	53.36	53.58	193496
2023-12-28	53.33	53.93	53.33	53.73	179828
2023-12-29	53.74	53.80	52.85	52.92	238215
2024-01-02	52.64	53.41	52.50	52.83	339448
2024-01-03	51.95	52.33	50.89	51.63	407022
2024-01-04	51.72	52.69	51.53	52.36	484257
2024-01-05	52.14	53.83	52.14	52.89	553968
2024-01-08	52.83	53.32	52.43	53.21	278012
2024-01-09	52.47	52.66	51.69	51.70	405424
2024-01-10	51.77	52.53	51.67	52.53	405286
2024-01-11	52.07	52.30	51.35	51.71	300158
2024-01-12	52.01	52.23	51.11	51.46	262422
2024-01-16	51.60	51.60	49.67	49.80	462831
2024-01-17	49.08	49.97	49.08	49.30	468646
2024-01-18	49.56	50.39	48.92	50.00	551684
2024-01-19	50.39	51.08	49.79	51.04	399465
2024-01-22	51.44	52.09	51.32	51.37	326042
2024-01-23	51.84	52.25	51.16	51.20	270990
2024-01-24	51.59	52.29	51.50	51.90	215350
2024-01-25	52.32	53.58	52.17	53.58	372496
2024-01-26	53.50	54.07	53.42	53.72	313618
2024-01-29	53.69	53.69	53.11	53.61	253997
2024-01-30	53.39	53.70	53.22	53.36	228630
2024-01-31	53.18	53.44	51.65	51.77	538823
2024-02-01	51.47	51.94	49.69	50.85	338477
2024-02-02	50.26	51.36	50.16	51.13	290831
2024-02-05	51.00	51.51	50.51	51.19	285726
2024-02-06	51.13	51.83	51.08	51.48	496790
2024-02-07	51.87	52.51	51.60	52.30	295360
2024-02-08	52.00	52.64	51.50	52.64	309742
2024-02-09	52.69	52.84	51.76	52.70	304301
2024-02-12	53.11	54.73	53.05	53.46	783764
2024-02-13	46.20	47.30	44.52	46.64	1765908
2024-02-14	46.98	48.32	45.94	47.53	899222
2024-02-15	47.76	49.68	47.76	48.83	643120
2024-02-16	48.24	48.53	47.55	47.63	427893
2024-02-20	46.96	48.01	46.93	47.63	359964
2024-02-21	47.71	47.93	47.06	47.80	331377
2024-02-22	48.06	48.32	47.29	47.71	393108
2024-02-23	47.25	48.33	46.88	47.89	567437
2024-02-26	47.63	47.92	46.58	46.85	443882
2024-02-27	47.18	47.70	46.88	47.21	383810
2024-02-28	47.12	47.68	47.11	47.13	327416
2024-02-29	47.66	48.08	46.30	46.55	600745
2024-03-01	46.14	46.88	45.68	46.16	438788
2024-03-04	46.08	46.48	45.26	45.61	570430
2024-03-05	45.26	46.46	45.26	45.79	404804
2024-03-06	46.09	46.44	45.14	45.90	487227
2024-03-07	46.19	46.71	45.81	45.86	436228
2024-03-08	43.47	46.90	43.47	46.20	420232
2024-03-11	46.09	47.08	46.00	46.79	348447
2024-03-12	47.00	47.22	46.58	47.21	344064
2024-03-13	47.35	47.97	47.35	47.64	373734
2024-03-14	47.77	47.77	46.66	47.09	363715
2024-03-15	47.15	48.00	47.15	47.58	737566
2024-03-18	47.52	47.76	47.13	47.15	442339
2024-03-19	47.14	47.88	46.91	47.44	501329
2024-03-20	47.11	48.69	47.11	48.67	395639
2024-03-21	48.91	49.60	48.49	49.13	402814
2024-03-22	49.27	49.27	47.58	47.64	445120
2024-03-25	47.64	49.23	47.64	49.03	309791
2024-03-26	49.04	49.87	48.80	49.49	378085
2024-03-27	49.89	51.22	49.76	51.19	313716
2024-03-28	51.33	51.90	50.85	51.54	446831
2024-04-01	51.40	51.50	50.72	50.95	294625
2024-04-02	51.08	51.55	50.70	50.74	414820
2024-04-03	50.54	51.60	50.48	51.49	235194
2024-04-04	52.37	52.48	50.74	50.75	334920
2024-04-05	50.57	51.53	50.57	51.30	410940
2024-04-08	51.42	51.73	51.05	51.08	267475
2024-04-09	50.83	51.38	49.79	50.25	313301
2024-04-10	49.37	49.78	48.56	49.06	368134
2024-04-11	49.04	49.04	47.50	47.80	419052
2024-04-12	47.65	48.24	47.55	47.96	459576
2024-04-15	48.54	49.08	46.97	46.98	319347
2024-04-16	46.77	47.45	46.16	47.35	527474
2024-04-17	47.35	47.85	46.94	46.94	289963
2024-04-18	47.25	47.89	47.08	47.58	260661
2024-04-19	47.56	49.01	47.56	48.91	379320
2024-04-22	49.12	49.87	48.63	49.15	316648
2024-04-23	49.26	50.48	49.26	49.90	593404
2024-04-24	49.56	50.82	48.90	50.50	971234
2024-04-25	50.20	50.31	48.84	49.03	592711
2024-04-26	48.90	48.90	48.28	48.73	591148
2024-04-29	49.11	49.75	48.63	48.67	514977
2024-04-30	48.10	48.80	48.10	48.25	320564
2024-05-01	48.04	49.55	48.04	48.75	617975
2024-05-02	49.34	49.34	48.45	48.50	483687
2024-05-03	49.04	49.39	48.34	48.99	622198
2024-05-06	49.53	50.96	49.11	50.73	976221
2024-05-07	51.13	51.61	50.67	51.07	1061108
2024-05-08	49.24	49.45	45.44	45.77	1309451
2024-05-09	45.84	46.78	45.69	46.57	826850
2024-05-10	46.66	47.05	45.60	45.68	577075
2024-05-13	45.81	46.98	45.81	46.12	499360
2024-05-14	46.25	46.70	45.98	46.03	445848
2024-05-15	46.19	46.28	45.30	45.65	368722
2024-05-16	45.94	46.39	45.62	46.22	459902
2024-05-17	46.32	46.60	45.82	45.86	297217
2024-05-20	45.80	46.02	44.82	45.02	389115
2024-05-21	44.87	45.20	44.59	44.64	327925
2024-05-22	44.50	45.05	44.02	44.20	452064
2024-05-23	44.29	44.55	43.05	43.23	338810
2024-05-24	43.21	43.48	43.14	43.30	329547
2024-05-28	43.24	43.36	42.21	42.75	415077
2024-05-29	42.17	42.36	41.73	42.27	342641
2024-05-30	42.48	43.59	42.09	43.58	470650
2024-05-31	43.84	44.57	43.59	44.51	517009
2024-06-03	45.12	45.12	44.05	44.46	384615
2024-06-04	44.04	44.52	43.40	43.42	350819
2024-06-05	43.60	43.71	42.76	43.58	315106
2024-06-06	43.40	43.74	42.80	42.85	355534
2024-06-07	42.63	43.16	42.52	42.86	249313
2024-06-10	42.22	42.68	41.91	42.61	485041
2024-06-11	42.41	42.55	41.53	41.91	436676
2024-06-12	42.82	42.87	41.66	41.90	460165
2024-06-13	41.77	41.97	40.93	41.25	356045
2024-06-14	40.70	41.02	40.24	41.01	326204
2024-06-17	41.42	41.99	41.03	41.79	513632
2024-06-18	41.72	42.33	41.60	42.07	299813
2024-06-20	41.97	43.20	41.97	43.06	365006
2024-06-21	43.16	43.29	42.70	43.07	1045814
2024-06-24	43.34	44.11	43.34	43.72	338361
2024-06-25	43.58	43.68	43.13	43.43	320029
2024-06-26	43.32	43.33	42.73	43.25	303460
2024-06-27	43.24	43.74	42.97	43.55	391207
2024-06-28	43.58	44.10	43.17	43.34	759985
2024-07-01	43.51	44.18	43.09	43.37	360212
2024-07-02	43.40	43.88	43.20	43.88	488199
2024-07-03	44.01	44.62	43.72	43.95	213064
2024-07-05	43.87	43.94	42.81	42.98	298692
2024-07-08	43.14	44.11	43.14	43.36	550333
2024-07-09	43.36	44.52	43.24	43.73	350571
2024-07-10	45.37	46.56	44.87	46.47	810992
2024-07-11	46.75	47.64	46.74	47.61	466779
2024-07-12	47.60	48.33	47.57	48.02	414250
2024-07-15	48.23	49.28	48.18	48.77	407637
2024-07-16	49.13	49.83	49.07	49.52	451043
2024-07-17	49.37	50.07	48.68	48.73	629163
2024-07-18	48.88	49.64	48.26	48.35	356335
2024-07-19	48.20	48.66	47.57	47.68	412064
2024-07-22	47.95	48.25	47.39	48.16	269566
2024-07-23	47.91	48.67	47.77	48.66	350426
2024-07-24	48.52	49.16	47.64	47.66	298436
2024-07-25	47.77	49.18	47.77	48.21	379818
2024-07-26	48.62	49.28	48.62	49.10	326317
2024-07-29	49.23	49.94	49.01	49.08	298162
2024-07-30	49.36	50.92	49.36	50.66	726592
2024-07-31	50.52	51.10	49.84	49.87	462032
2024-08-01	50.02	50.65	48.18	48.84	497393
2024-08-02	48.01	48.04	45.53	45.92	448990
2024-08-05	45.00	45.00	42.44	43.45	686387
2024-08-06	43.78	44.73	43.45	43.96	415964
2024-08-07	44.66	45.12	44.00	44.37	475877
2024-08-08	41.63	44.00	41.53	42.16	951304
2024-08-09	42.42	42.46	41.46	41.96	588556
2024-08-12	41.35	42.45	40.75	40.78	568155
2024-08-13	41.07	41.53	40.82	41.52	382455
2024-08-14	41.58	41.76	41.30	41.34	362222
2024-08-15	41.89	42.68	41.44	42.17	364621
2024-08-16	42.17	43.48	42.17	43.46	333501
2024-08-19	43.33	43.84	42.92	43.52	402291
2024-08-20	43.39	43.78	43.25	43.50	294760
2024-08-21	43.73	43.82	42.99	43.79	341788
2024-08-22	43.67	44.43	43.60	44.29	319903
2024-08-23	44.71	45.72	44.67	45.37	301757
2024-08-26	45.62	46.25	45.35	45.50	324170
2024-08-27	45.35	45.70	44.93	45.36	261102
2024-08-28	45.12	45.80	45.09	45.56	302268
2024-08-29	46.16	46.16	45.29	45.70	219221
2024-08-30	45.74	46.11	45.53	45.90	371516
2024-09-03	45.35	45.90	44.76	45.14	330027
2024-09-04	45.14	46.08	44.99	45.49	313913
2024-09-05	45.76	45.76	44.25	44.36	252093
2024-09-06	44.46	44.79	42.21	42.26	411594
2024-09-09	42.69	42.72	41.44	41.86	380330
2024-09-10	41.84	41.84	40.93	41.50	383425
2024-09-11	41.19	41.20	40.00	41.15	527896
2024-09-12	41.38	42.59	40.85	42.29	391629
2024-09-13	42.80	42.97	42.53	42.70	305549
2024-09-16	42.97	43.10	42.56	42.74	265564
2024-09-17	42.79	43.74	42.79	43.23	264309
2024-09-18	43.17	44.05	42.91	43.21	297097
2024-09-19	44.10	44.67	43.79	44.36	363194
2024-09-20	44.02	44.28	43.69	44.06	939350
2024-09-23	44.32	44.74	44.03	44.10	351447
2024-09-24	44.16	44.91	43.42	43.51	376397
2024-09-25	43.64	43.84	43.26	43.71	261380
2024-09-26	44.04	44.68	44.04	44.29	275248
2024-09-27	44.58	45.11	44.10	44.63	251772
2024-09-30	44.26	45.11	44.06	45.03	344762
2024-10-01	45.00	45.00	43.56	43.95	278814
2024-10-02	43.89	44.89	43.78	44.25	345204
2024-10-03	44.09	44.09	43.45	43.94	255453
2024-10-04	44.84	45.79	44.84	45.69	386903
2024-10-07	45.55	45.71	44.29	44.53	294830
2024-10-08	44.53	44.95	44.15	44.79	254474
2024-10-09	44.65	45.58	44.61	45.17	279767
2024-10-10	45.36	45.72	45.01	45.24	263697
2024-10-11	45.27	46.20	45.27	46.16	273602
2024-10-14	46.08	46.67	46.03	46.58	242523
2024-10-15	46.86	47.86	46.41	47.35	489185
2024-10-16	47.39	48.29	47.26	48.12	451075
2024-10-17	48.46	49.06	47.97	48.91	416143
2024-10-18	48.79	49.26	48.48	49.15	488344
2024-10-21	49.10	49.36	48.39	48.51	540967
2024-10-22	48.34	48.57	47.61	48.37	355930
2024-10-23	48.37	48.74	48.14	48.55	393486
2024-10-24	48.65	48.93	48.31	48.92	283948
2024-10-25	49.07	49.35	47.16	47.41	464903
2024-10-28	47.72	48.93	47.72	48.78	338959
2024-10-29	48.67	49.42	48.21	48.22	385301
2024-10-30	48.22	49.42	48.22	48.69	372658
2024-10-31	48.40	48.73	47.30	47.30	292550
2024-11-01	47.30	48.34	47.30	47.74	415799
2024-11-04	47.69	48.10	46.92	47.46	408260
2024-11-05	47.29	47.76	46.99	47.31	355386
2024-11-06	51.10	52.94	50.50	52.91	803301
2024-11-07	52.36	52.69	50.90	51.09	533703
2024-11-08	52.90	53.24	50.48	50.51	626139
2024-11-11	51.00	52.60	50.97	52.24	596001
2024-11-12	52.19	52.98	51.74	52.48	385991
2024-11-13	52.68	52.91	51.25	51.34	403276
2024-11-14	51.75	52.00	50.54	51.09	359985
2024-11-15	51.16	51.56	50.57	50.97	560780
2024-11-18	51.00	51.36	50.47	51.06	383147
2024-11-19	49.86	50.59	49.54	50.11	324831
2024-11-20	50.11	50.45	49.28	50.00	321079
2024-11-21	50.30	50.87	49.90	50.45	314568
2024-11-22	50.29	51.84	49.87	51.74	271505
2024-11-25	52.16	53.50	52.16	52.82	506433
2024-11-26	52.39	52.73	51.71	52.42	286484
2024-11-27	52.50	53.24	51.98	52.33	212793
2024-11-29	52.83	53.04	52.20	52.27	151237
2024-12-02	52.21	52.83	51.50	52.38	373741
2024-12-03	52.31	52.65	50.47	50.80	546498
2024-12-04	50.74	51.01	50.18	50.85	335933
2024-12-05	51.17	51.63	51.08	51.22	334162
2024-12-06	51.36	51.51	50.46	51.04	242689
2024-12-09	51.54	51.54	50.00	50.10	329715
2024-12-10	49.83	49.92	47.79	48.45	387327
2024-12-11	48.50	48.61	47.66	48.52	386027
2024-12-12	48.74	49.36	48.74	48.96	302975
2024-12-13	48.96	49.31	48.60	48.78	281547
2024-12-16	48.66	49.74	48.52	49.68	310119
2024-12-17	49.43	49.50	48.78	48.96	371030
2024-12-18	48.98	49.11	45.93	45.97	358348
2024-12-19	46.28	47.16	46.28	46.63	331879
2024-12-20	46.43	48.14	46.43	47.99	912021
2024-12-23	47.69	48.16	47.32	48.07	292558
2024-12-24	48.20	48.75	48.00	48.65	129957
2024-12-26	48.22	48.89	48.15	48.80	164346
2024-12-27	48.28	49.16	47.72	48.22	174401
2024-12-30	47.63	48.49	47.04	47.97	321540
2024-12-31	48.13	48.90	47.84	48.04	286487
2025-01-02	48.26	48.74	47.75	47.99	233312
2025-01-03	48.32	48.54	47.84	48.09	333188
2025-01-06	48.11	49.25	47.98	48.04	298284
2025-01-07	48.07	48.93	47.68	48.24	308797
2025-01-08	47.93	47.93	46.95	47.75	216509
2025-01-10	46.88	46.90	45.62	45.74	259026
2025-01-13	45.42	46.57	45.42	46.44	269761
2025-01-14	46.59	47.83	45.99	47.78	364707
2025-01-15	49.10	49.80	48.56	49.55	329619
2025-01-16	49.39	50.25	49.31	50.11	320236
2025-01-17	50.57	50.84	50.30	50.56	257572
2025-01-21	50.70	51.61	50.65	51.49	396015
2025-01-22	51.30	51.46	50.15	50.15	245026
2025-01-23	50.07	51.03	49.78	50.82	360440
2025-01-24	50.53	51.07	49.40	50.68	254654
2025-01-27	50.69	51.30	50.61	51.09	287596
2025-01-28	50.92	64.00	50.92	58.33	3111701
2025-01-29	61.03	63.33	60.30	62.00	2287970
2025-01-30	62.40	62.95	61.03	61.26	1137126
2025-01-31	61.00	63.41	60.78	61.71	1428309
2025-02-03	59.20	61.26	58.95	59.98	1096412
2025-02-04	59.88	60.91	59.50	59.96	927761
2025-02-05	60.16	60.43	59.38	59.50	935390
2025-02-06	60.26	60.26	58.45	59.39	880725
2025-02-07	59.69	60.30	59.04	59.96	566349
2025-02-10	60.09	60.41	58.90	58.98	591654
2025-02-11	59.03	59.37	58.48	58.49	843438
2025-02-12	58.95	59.59	57.24	58.49	1391626
2025-02-13	58.43	59.20	57.80	58.74	841300
2025-02-14	58.83	62.57	58.83	62.14	1262147
2025-02-18	62.25	63.28	61.64	62.81	1209895
2025-02-19	63.54	64.12	62.42	62.97	830024
2025-02-20	62.58	62.89	61.19	61.87	637363
2025-02-21	62.25	62.65	59.25	59.45	632609
2025-02-24	60.23	60.50	58.84	59.44	1045610
2025-02-25	59.55	60.05	58.35	59.09	640830
2025-02-26	59.12	60.25	58.00	58.30	609498
2025-02-27	58.98	59.61	58.57	58.70	913561
2025-02-28	59.28	59.72	58.02	59.31	1421481
2025-03-03	59.33	60.50	57.82	58.08	762479
2025-03-04	57.12	57.13	53.77	54.96	1231394
2025-03-05	54.94	57.00	54.36	56.35	1351720
2025-03-06	55.67	56.07	54.20	54.91	798680
2025-03-07	54.64	55.60	53.25	54.21	795502
2025-03-10	53.45	54.43	49.82	50.48	902635
2025-03-11	50.68	53.64	50.32	53.34	1134280
2025-03-12	54.28	54.84	52.85	54.25	796150
2025-03-13	54.49	54.94	53.13	53.30	580065

Explore More About BHF

Coins representing dividend payouts and trends

BHF Dividend History

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

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

BHF Stock Split History

Discover Brighthouse Financial Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BHF Historical Prices

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

Web Analytics