BJ Historical Prices

Summary

Key Stock Metrics

76.33

(September 6, 2024)

52-Week Low

121.10

(April 15, 2025)

52-Week High

121.10

(April 15, 2025)

All-Time High

108.12

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	50.84	51.49	50.47	50.76	1788107
2011-05-24	50.60	50.92	50.12	50.20	944441
2011-05-25	49.02	49.40	48.86	49.18	3666253
2011-05-26	49.17	49.60	48.97	49.55	1074040
2011-05-27	49.72	50.22	49.56	50.21	570344
2011-05-31	50.65	50.78	50.03	50.42	951716
2011-06-01	50.40	50.84	49.66	49.80	1009425
2011-06-02	49.74	49.84	49.01	49.05	730572
2011-06-03	48.65	49.26	48.28	48.28	900283
2011-06-06	48.38	48.63	47.76	47.90	549227
2011-06-07	47.91	48.09	47.49	47.70	1151421
2011-06-08	48.80	48.93	48.40	48.52	2948473
2011-06-09	48.26	48.59	48.00	48.47	1002725
2011-06-10	48.31	48.31	47.70	47.86	943168
2011-06-13	47.94	48.25	47.65	48.08	762715
2011-06-14	48.35	48.98	47.69	48.93	1220756
2011-06-15	48.72	48.89	48.05	48.05	908988
2011-06-16	47.97	48.28	47.32	47.86	1226855
2011-06-17	49.50	49.83	47.22	47.50	4462283
2011-06-20	46.89	47.02	44.98	45.55	3561135
2011-06-21	45.54	47.24	45.32	47.10	1531923
2011-06-22	47.13	47.49	47.04	47.27	1271201
2011-06-23	47.28	48.32	47.00	48.24	2386000
2011-06-24	48.17	48.43	47.56	47.88	961308
2011-06-27	47.90	47.91	47.26	47.67	956011
2011-06-28	47.66	48.11	47.62	48.08	533842
2011-06-29	50.37	50.38	50.24	50.29	43059601
2011-06-30	50.30	50.35	50.28	50.35	4879679
2011-07-01	50.35	50.44	50.30	50.36	5094476
2011-07-05	50.42	50.44	50.34	50.34	3317732
2011-07-06	50.37	50.42	50.30	50.36	2402173
2011-07-07	50.41	50.47	50.37	50.37	2020780
2011-07-08	50.38	50.46	50.36	50.43	2082366
2011-07-11	50.40	50.44	50.35	50.35	3260959
2011-07-12	50.37	50.44	50.35	50.36	2122628
2011-07-13	50.37	50.45	50.35	50.35	2126849
2011-07-14	50.38	50.45	50.35	50.35	1934586
2011-07-15	50.37	50.40	50.33	50.34	2230727
2011-07-18	50.39	50.39	50.26	50.26	2301030
2011-07-19	50.32	50.39	50.27	50.32	1323281
2011-07-20	50.33	50.42	50.28	50.36	1701521
2011-07-21	50.39	50.46	50.35	50.46	1476076
2011-07-22	50.57	50.99	50.55	50.93	4763061
2011-07-25	50.72	50.94	50.65	50.80	2007212
2011-07-26	50.71	50.85	50.61	50.63	1312700
2011-07-27	50.66	50.71	50.45	50.52	1966109
2011-07-28	50.49	50.60	50.34	50.35	1633882
2011-07-29	50.30	50.54	50.26	50.35	1981257
2011-08-01	50.37	50.53	50.33	50.40	1969664
2011-08-02	50.30	50.49	50.03	50.13	2003437
2011-08-03	50.14	50.33	50.03	50.26	2884697
2011-08-04	50.30	50.36	49.66	49.80	4790647
2011-08-05	50.05	50.15	49.30	49.54	4720203
2011-08-08	49.36	49.54	47.54	47.95	4586285
2011-08-09	48.42	49.84	48.09	49.83	2951590
2011-08-10	49.70	50.25	48.87	49.63	3456995
2011-08-11	50.12	50.47	49.62	50.07	3512052
2011-08-12	50.08	50.38	50.04	50.33	1990209
2011-08-15	50.49	50.59	50.20	50.59	931603
2011-08-16	50.59	50.61	50.30	50.52	909764
2011-08-17	50.69	50.77	50.41	50.49	1240409
2011-08-18	50.11	50.44	50.08	50.21	2473354
2011-08-19	50.01	50.43	49.93	49.94	1764803
2011-08-22	50.39	50.39	50.04	50.16	1905997
2011-08-23	50.16	50.68	50.10	50.60	1412854
2011-08-24	50.69	50.69	50.35	50.57	1281876
2011-08-25	50.62	50.70	50.25	50.25	1556052
2011-08-26	50.19	50.54	50.15	50.34	2548197
2011-08-29	50.57	50.77	50.47	50.66	977701
2011-08-30	50.58	50.78	50.52	50.71	1093575
2011-08-31	50.70	50.89	50.69	50.82	1511451
2011-09-01	50.85	50.94	50.76	50.80	3335471
2011-09-02	50.70	50.93	50.55	50.90	2035239
2011-09-06	50.65	50.95	50.63	50.93	1662159
2011-09-07	50.95	50.97	50.87	50.94	1318637
2011-09-08	50.88	50.95	50.86	50.91	2068117
2011-09-09	50.92	51.00	50.86	50.92	3610471
2011-09-12	50.89	51.07	50.84	51.05	2246267
2011-09-13	51.05	51.10	51.00	51.09	1628385
2011-09-14	51.07	51.12	51.00	51.00	1856722
2011-09-15	51.12	51.15	51.05	51.10	919229
2011-09-16	51.06	51.14	51.04	51.05	1736809
2011-09-19	50.97	51.10	50.97	51.09	1775521
2011-09-20	51.09	51.13	51.05	51.05	2041540
2011-09-21	51.07	51.12	51.05	51.05	1985503
2011-09-22	51.00	51.07	50.96	50.98	2856639
2011-09-23	51.02	51.14	50.99	51.13	2032874
2011-09-26	51.15	51.22	51.13	51.15	1935312
2011-09-27	51.20	51.22	51.15	51.18	2219793
2011-09-28	51.20	51.22	51.19	51.21	1633592
2011-09-29	51.23	51.25	51.21	51.22	1586094
2011-09-30	51.23	51.25	51.23	51.24	5333641
2018-06-28	21.25	22.37	20.56	22.00	21172645
2018-06-29	22.40	24.75	22.35	23.65	6078509
2018-07-02	23.21	23.94	22.88	23.53	1721582
2018-07-03	23.65	25.50	23.60	24.91	2574704
2018-07-05	25.51	25.76	23.30	23.75	4335301
2018-07-06	23.70	23.93	23.20	23.65	1182993
2018-07-09	23.91	24.85	23.72	23.87	1111374
2018-07-10	23.87	24.49	23.54	24.44	835831
2018-07-11	24.25	25.13	23.62	25.00	960597
2018-07-12	25.19	25.45	24.73	25.00	621357
2018-07-13	24.86	27.46	24.86	27.05	2293363
2018-07-16	27.10	27.39	26.15	27.00	1611537
2018-07-17	26.91	27.00	25.50	26.32	1082836
2018-07-18	26.06	26.48	25.05	25.80	1148051
2018-07-19	25.86	26.64	25.44	25.70	715900
2018-07-20	25.70	26.43	25.55	25.91	664459
2018-07-23	26.21	26.86	25.71	26.00	1061126
2018-07-24	25.96	26.30	25.65	26.01	438803
2018-07-25	25.67	26.10	24.81	24.95	1051933
2018-07-26	24.70	25.30	24.44	24.94	570584
2018-07-27	25.11	25.78	23.80	24.44	741409
2018-07-30	24.32	24.98	24.29	24.75	565617
2018-07-31	24.86	24.95	24.46	24.79	553292
2018-08-01	24.75	25.20	24.55	24.99	390143
2018-08-02	24.84	26.25	24.64	25.84	625402
2018-08-03	25.98	26.00	25.05	25.51	283340
2018-08-06	25.50	26.75	25.35	25.82	510067
2018-08-07	25.97	26.49	25.50	25.53	337100
2018-08-08	25.53	26.18	25.31	26.00	566237
2018-08-09	26.14	26.26	25.10	25.25	501697
2018-08-10	25.22	25.40	24.60	25.22	367781
2018-08-13	25.15	25.31	24.30	24.59	393064
2018-08-14	24.62	24.92	24.34	24.79	646237
2018-08-15	24.57	25.48	24.32	24.78	541447
2018-08-16	25.10	25.83	24.91	25.10	672988
2018-08-17	25.22	25.99	25.16	25.71	321025
2018-08-20	25.85	26.85	25.85	26.36	639100
2018-08-21	26.54	27.30	26.19	26.43	1088852
2018-08-22	26.56	27.10	26.16	26.79	585150
2018-08-23	26.86	28.27	26.72	28.17	1604832
2018-08-24	28.42	29.41	28.42	29.03	1242686
2018-08-27	29.51	29.90	27.01	27.12	3222994
2018-08-28	27.53	27.92	25.01	26.88	3004927
2018-08-29	26.84	29.07	26.66	29.01	2391418
2018-08-30	28.81	30.00	28.30	29.95	1162374
2018-08-31	29.81	31.58	29.15	29.50	1601029
2018-09-04	29.50	30.99	29.45	30.15	2192000
2018-09-05	30.10	30.77	29.51	30.30	1336724
2018-09-06	30.51	31.49	30.30	31.45	1568049
2018-09-07	31.35	32.92	29.80	30.66	1751539
2018-09-10	30.65	31.74	29.42	31.16	1410690
2018-09-11	31.08	31.29	30.38	30.41	1080444
2018-09-12	30.40	30.86	30.09	30.27	913724
2018-09-13	30.29	30.47	28.91	29.01	1050839
2018-09-14	28.90	29.20	28.43	28.54	1051476
2018-09-17	28.54	29.21	27.80	27.87	1039140
2018-09-18	27.57	28.74	27.12	27.75	1335924
2018-09-19	27.66	28.47	27.60	28.06	786191
2018-09-20	28.08	29.56	28.08	28.91	1187949
2018-09-21	29.06	29.36	28.49	29.15	7323077
2018-09-24	29.06	29.27	27.95	28.46	1150897
2018-09-25	27.93	28.29	27.01	28.06	1795258
2018-09-26	27.74	27.93	26.20	26.43	2700028
2018-09-27	25.99	27.36	25.80	26.11	15799081
2018-09-28	26.02	26.95	26.02	26.78	2870238
2018-10-01	26.90	27.67	26.72	27.19	6722637
2018-10-02	27.35	27.46	26.06	26.42	2475848
2018-10-03	26.45	26.95	25.60	26.59	1855238
2018-10-04	26.39	26.88	25.45	25.89	2297296
2018-10-05	25.81	26.32	24.85	24.98	2973327
2018-10-08	25.03	25.70	24.54	24.89	1447416
2018-10-09	24.92	25.52	24.86	25.41	1506188
2018-10-10	25.17	25.50	23.82	23.92	2444383
2018-10-11	24.25	24.75	23.86	23.92	2228131
2018-10-12	24.27	24.45	23.38	23.98	1620201
2018-10-15	23.79	24.48	23.79	24.10	783521
2018-10-16	24.19	24.49	23.32	23.60	1972083
2018-10-17	23.40	24.10	23.25	23.98	905993
2018-10-18	23.75	24.00	23.04	23.35	1457058
2018-10-19	23.23	23.85	22.30	22.80	1311233
2018-10-22	22.81	23.28	22.49	22.52	953189
2018-10-23	22.12	22.55	21.18	22.53	2467502
2018-10-24	22.42	23.19	21.55	21.61	1503327
2018-10-25	21.54	22.46	21.49	21.75	875243
2018-10-26	21.46	21.85	20.99	21.05	834497
2018-10-29	21.13	21.68	20.33	20.74	810395
2018-10-30	20.59	21.78	20.50	21.66	1226353
2018-10-31	21.81	22.54	21.61	22.15	1960226
2018-11-01	22.38	22.71	21.77	22.58	1033795
2018-11-02	22.65	22.84	22.12	22.37	1500158
2018-11-05	22.27	23.49	22.08	23.32	947597
2018-11-06	23.16	24.03	22.79	23.55	1089708
2018-11-07	23.95	24.83	23.68	24.20	1692634
2018-11-08	24.19	24.83	23.68	23.77	1229471
2018-11-09	23.61	23.87	22.39	23.12	1594988
2018-11-12	23.10	23.17	22.38	22.71	1014050
2018-11-13	22.62	22.95	22.32	22.43	1152815
2018-11-14	22.65	22.83	21.77	21.97	1958083
2018-11-15	22.03	22.12	21.26	21.60	1891376
2018-11-16	21.26	21.58	20.50	21.04	2617264
2018-11-19	21.21	21.49	20.05	20.07	1532377
2018-11-20	19.57	20.15	19.31	19.83	2154128
2018-11-21	22.10	23.32	21.56	22.05	5704315
2018-11-23	21.81	22.30	21.39	21.89	770707
2018-11-26	21.96	23.00	21.51	22.86	2397010
2018-11-27	22.64	23.05	22.36	22.69	2241201
2018-11-28	22.67	23.90	22.62	23.78	1891603
2018-11-29	23.66	23.78	22.78	23.02	1324760
2018-11-30	22.90	23.41	22.67	23.36	1881166
2018-12-03	23.69	24.05	23.04	23.85	1627605
2018-12-04	23.80	24.12	22.91	22.97	1761768
2018-12-06	22.74	23.90	22.55	23.62	1664045
2018-12-07	23.60	23.89	23.28	23.46	1283674
2018-12-10	23.54	24.10	23.20	23.86	1516644
2018-12-11	24.33	24.37	23.87	24.28	832561
2018-12-12	24.50	24.50	23.77	24.07	1513947
2018-12-13	24.07	24.60	23.41	23.85	1579330
2018-12-14	23.16	23.45	22.23	22.60	1210716
2018-12-17	22.50	22.93	21.95	22.25	1820824
2018-12-18	22.66	23.05	22.50	22.86	734468
2018-12-19	23.10	23.43	22.42	22.81	1185092
2018-12-20	23.15	23.34	22.38	22.59	986063
2018-12-21	22.61	22.64	20.49	20.69	2595884
2018-12-24	20.38	20.60	19.67	19.91	917773
2018-12-26	20.17	21.29	20.04	21.25	1225323
2018-12-27	20.90	21.58	20.79	21.57	895415
2018-12-28	21.76	22.20	21.30	21.76	676550
2018-12-31	22.00	22.43	21.69	22.16	1105461
2019-01-02	21.81	23.16	21.67	23.02	1282974
2019-01-03	22.78	23.15	22.32	22.69	734453
2019-01-04	22.89	22.94	22.36	22.74	1787023
2019-01-07	22.56	23.68	22.56	23.51	1354616
2019-01-08	23.78	23.94	22.54	22.89	1494898
2019-01-09	23.06	23.83	22.85	23.60	1395838
2019-01-10	23.45	24.05	23.01	24.04	1036149
2019-01-11	23.73	24.59	23.47	23.78	1542950
2019-01-14	23.72	24.77	23.54	23.88	1527786
2019-01-15	23.50	24.35	23.21	24.20	957133
2019-01-16	24.59	25.38	24.36	25.15	1757714
2019-01-17	24.98	24.98	24.31	24.45	1376891
2019-01-18	24.50	24.86	24.01	24.60	1084541
2019-01-22	24.88	25.55	24.71	25.28	1168230
2019-01-23	25.43	25.56	24.41	24.73	872428
2019-01-24	24.72	25.50	24.53	25.27	935523
2019-01-25	25.47	26.21	25.30	26.19	893557
2019-01-28	25.92	26.87	25.71	26.55	1931642
2019-01-29	26.35	26.84	26.21	26.59	1300939
2019-01-30	26.71	26.87	26.17	26.77	1090799
2019-01-31	26.57	26.81	26.18	26.31	899545
2019-02-01	26.30	26.60	25.82	26.47	1246475
2019-02-04	26.28	26.99	26.06	26.69	1153165
2019-02-05	26.74	27.00	26.52	26.85	986299
2019-02-06	26.78	27.00	26.36	26.90	1174275
2019-02-07	26.68	26.89	26.09	26.86	724442
2019-02-08	26.68	26.73	25.94	26.23	672455
2019-02-11	25.88	26.07	25.25	25.30	1778746
2019-02-12	25.55	25.70	25.21	25.47	785282
2019-02-13	25.67	25.77	25.13	25.49	1199123
2019-02-14	25.33	26.10	25.16	25.85	818730
2019-02-15	25.84	26.18	25.67	25.86	1118995
2019-02-19	25.87	26.45	25.76	25.94	1176267
2019-02-20	26.07	27.00	25.93	26.50	1516479
2019-02-21	26.50	26.64	25.46	25.49	1379792
2019-02-22	25.52	25.88	25.39	25.87	713784
2019-02-25	25.96	26.25	25.45	25.48	965921
2019-02-26	25.44	25.69	25.22	25.37	642423
2019-02-27	25.34	25.71	25.26	25.33	752245
2019-02-28	25.25	25.82	25.11	25.32	1359664
2019-03-01	25.60	25.80	24.96	25.60	1101489
2019-03-04	25.59	26.00	25.33	25.98	2232125
2019-03-05	25.90	26.69	25.65	26.62	2748290
2019-03-06	27.47	28.11	25.15	25.62	5350698
2019-03-07	25.88	26.47	24.79	25.08	1834698
2019-03-08	24.56	25.11	24.01	24.75	10927745
2019-03-11	24.80	25.50	24.67	25.46	4988346
2019-03-12	25.49	25.77	25.21	25.44	1506522
2019-03-13	25.53	26.00	25.35	25.72	2239302
2019-03-14	25.72	26.35	25.63	25.94	2018157
2019-03-15	26.02	26.20	25.07	25.43	9245752
2019-03-18	25.48	26.15	25.37	25.68	2157069
2019-03-19	25.81	25.98	25.23	25.70	1744333
2019-03-20	25.89	26.78	25.75	26.25	2120065
2019-03-21	26.74	27.20	26.54	26.87	2246238
2019-03-22	26.76	26.83	25.54	26.12	2666742
2019-03-25	25.93	26.47	25.79	26.26	1098767
2019-03-26	26.42	26.78	26.31	26.68	1278245
2019-03-27	26.56	27.00	26.40	26.82	1098834
2019-03-28	26.89	27.50	26.89	27.07	1544342
2019-03-29	27.33	27.68	27.20	27.40	1507885
2019-04-01	27.57	27.88	27.25	27.59	1396906
2019-04-02	27.54	27.62	27.11	27.53	1005847
2019-04-03	27.60	28.12	27.49	28.06	1463539
2019-04-04	28.18	28.51	27.97	28.42	1548076
2019-04-05	28.39	28.78	28.03	28.31	1266553
2019-04-08	28.38	28.65	28.14	28.15	1404079
2019-04-09	28.13	28.46	28.01	28.11	799730
2019-04-10	28.08	28.62	28.05	28.50	770010
2019-04-11	28.58	28.67	28.14	28.56	803511
2019-04-12	28.93	29.00	28.60	28.75	1199227
2019-04-15	28.66	29.21	28.60	28.91	866107
2019-04-16	29.02	29.41	28.78	28.87	715672
2019-04-17	29.00	29.00	28.15	28.71	663616
2019-04-18	28.48	28.80	28.18	28.54	765301
2019-04-22	28.36	28.42	27.19	27.41	943549
2019-04-23	27.44	28.15	27.44	27.95	849587
2019-04-24	28.05	28.12	27.65	27.85	603023
2019-04-25	27.68	27.91	27.40	27.57	449323
2019-04-26	27.55	27.77	27.18	27.68	906591
2019-04-29	27.83	28.07	27.34	27.96	867363
2019-04-30	27.97	28.60	27.95	28.35	1126817
2019-05-01	28.42	28.58	28.05	28.05	732833
2019-05-02	27.96	28.15	27.47	28.15	567009
2019-05-03	28.21	28.58	27.94	28.45	660598
2019-05-06	28.04	28.43	27.85	28.23	377183
2019-05-07	27.80	28.07	26.02	26.15	1120867
2019-05-08	26.00	26.81	25.61	26.54	881219
2019-05-09	26.35	26.99	26.14	26.83	507545
2019-05-10	26.69	27.33	26.28	27.24	672669
2019-05-13	26.62	26.86	26.14	26.23	842902
2019-05-14	26.45	26.83	26.03	26.53	682882
2019-05-15	26.20	26.50	26.12	26.35	770983
2019-05-16	26.50	26.95	25.56	25.77	2083551
2019-05-17	25.57	26.20	25.56	25.57	672893
2019-05-20	25.38	25.40	25.01	25.35	1471571
2019-05-21	25.35	25.78	25.17	25.56	1849908
2019-05-22	25.56	25.66	25.05	25.41	1660896
2019-05-23	26.51	26.98	24.69	26.15	4281752
2019-05-24	26.02	26.91	25.75	26.66	2021994
2019-05-28	26.64	26.91	25.98	26.10	1506448
2019-05-29	25.89	26.34	24.79	25.44	1502747
2019-05-30	25.50	25.79	25.02	25.18	629414
2019-05-31	24.88	25.21	24.51	24.98	1018892
2019-06-03	24.98	25.18	24.38	24.80	1530076
2019-06-04	25.12	25.50	25.03	25.46	951515
2019-06-05	25.61	25.92	24.62	24.74	961993
2019-06-06	24.40	24.86	24.19	24.35	9462533
2019-06-07	24.56	24.99	24.40	24.76	4243971
2019-06-10	24.80	24.93	24.22	24.41	2509402
2019-06-11	24.57	25.07	24.36	24.75	3329567
2019-06-12	24.60	24.81	24.43	24.54	1252654
2019-06-13	24.68	24.95	24.43	24.76	1438044
2019-06-14	24.70	24.93	24.41	24.54	885707
2019-06-17	24.54	25.25	24.44	24.79	1711514
2019-06-18	24.95	25.30	24.81	25.11	1173073
2019-06-19	25.53	25.79	25.11	25.64	3126807
2019-06-20	25.95	26.41	25.68	25.70	3002877
2019-06-21	25.45	25.69	24.92	25.27	1890443
2019-06-24	25.32	25.32	24.88	25.11	1606463
2019-06-25	25.24	25.60	24.97	25.51	2319325
2019-06-26	25.63	26.02	25.45	25.74	2174487
2019-06-27	25.88	26.97	25.57	26.48	5259394
2019-06-28	26.45	26.51	25.57	26.40	5695430
2019-07-01	26.75	26.91	25.74	26.18	2097832
2019-07-02	26.05	26.06	25.55	25.79	941000
2019-07-03	25.84	26.26	25.62	25.84	909682
2019-07-05	25.82	26.00	25.61	25.95	783108
2019-07-08	25.85	26.31	25.83	25.91	998231
2019-07-09	25.60	25.84	24.14	24.46	6051175
2019-07-10	24.49	24.65	23.76	23.80	2909099
2019-07-11	24.15	24.42	23.09	23.59	3642985
2019-07-12	23.50	24.34	23.37	24.15	2779915
2019-07-15	24.44	24.47	23.81	24.46	1625594
2019-07-16	24.45	24.80	24.31	24.72	1480527
2019-07-17	24.62	24.78	24.36	24.43	1693455
2019-07-18	24.38	24.95	24.29	24.84	1560698
2019-07-19	24.77	24.98	24.56	24.58	1560256
2019-07-22	24.59	24.67	23.98	24.20	1995854
2019-07-23	24.28	24.34	23.81	24.20	1874906
2019-07-24	24.20	24.43	23.52	23.89	2396356
2019-07-25	23.74	24.12	23.74	24.09	1421965
2019-07-26	24.20	24.38	23.80	23.87	1205310
2019-07-29	23.85	23.93	23.62	23.84	1426678
2019-07-30	23.73	23.88	23.40	23.85	1388203
2019-07-31	23.85	24.04	23.27	23.56	1253779
2019-08-01	23.53	23.91	22.95	23.15	1629300
2019-08-02	23.00	23.73	22.88	23.57	1178986
2019-08-05	23.16	23.28	22.74	23.09	3155422
2019-08-06	23.15	23.85	23.01	23.84	2685483
2019-08-07	23.52	24.34	23.29	24.00	2125684
2019-08-08	24.07	24.38	23.87	24.01	1608599
2019-08-09	23.98	23.98	23.10	23.21	1434435
2019-08-12	23.21	23.24	21.85	21.91	2888509
2019-08-13	21.86	22.54	21.53	22.05	2625064
2019-08-14	21.96	21.96	21.05	21.13	1830636
2019-08-15	21.39	21.40	20.79	21.24	1642450
2019-08-16	21.39	21.92	21.31	21.68	1620019
2019-08-19	22.00	22.15	21.45	21.67	1566055
2019-08-20	21.55	21.89	21.47	21.63	1940111
2019-08-21	21.97	22.67	21.95	22.55	4839016
2019-08-22	24.99	26.56	24.33	26.42	9952062
2019-08-23	26.25	26.63	24.86	25.03	2961210
2019-08-26	25.28	25.93	25.13	25.92	1561946
2019-08-27	26.00	26.15	25.37	25.61	1540694
2019-08-28	25.68	26.35	25.49	26.27	1409354
2019-08-29	26.48	26.95	26.44	26.61	1629206
2019-08-30	26.76	26.84	26.10	26.26	930737
2019-09-03	26.12	26.31	25.80	26.16	1346800
2019-09-04	26.47	26.71	26.27	26.34	1798221
2019-09-05	26.65	27.52	26.50	27.17	2413922
2019-09-06	27.30	27.58	26.95	27.23	1362145
2019-09-09	27.30	27.99	27.13	27.69	1428441
2019-09-10	27.56	27.81	27.22	27.67	1397427
2019-09-11	27.79	28.09	27.48	28.09	1144954
2019-09-12	28.15	28.23	27.32	27.50	1697311
2019-09-13	27.66	27.88	27.19	27.44	1636813
2019-09-16	27.00	27.23	26.41	26.89	2402611
2019-09-17	26.25	26.37	25.77	25.87	3509676
2019-09-18	26.00	26.47	25.68	26.28	2999101
2019-09-19	26.37	26.44	26.01	26.17	1558802
2019-09-20	26.13	26.44	26.10	26.36	2120592
2019-09-23	26.24	26.44	25.93	26.21	859025
2019-09-24	26.27	26.49	25.51	25.65	1349317
2019-09-25	25.74	26.41	25.60	26.27	1309507
2019-09-26	26.24	26.67	25.74	25.99	1139411
2019-09-27	26.12	26.19	25.42	25.65	928024
2019-09-30	25.80	26.25	25.75	25.87	1060210
2019-10-01	25.89	26.05	25.11	25.13	884273
2019-10-02	25.00	25.14	24.52	24.82	1386146
2019-10-03	24.67	24.82	23.96	24.54	1903050
2019-10-04	24.59	24.70	23.65	23.84	2528563
2019-10-07	23.69	24.27	23.51	24.17	1357110
2019-10-08	24.00	24.79	23.85	24.30	1461548
2019-10-09	24.40	24.44	24.00	24.15	1276315
2019-10-10	24.21	24.77	24.14	24.50	981785
2019-10-11	24.97	25.52	24.65	25.10	1149900
2019-10-14	24.97	25.16	24.76	24.84	595016
2019-10-15	24.85	25.15	24.79	25.05	442748
2019-10-16	25.00	25.28	24.75	24.78	1470698
2019-10-17	24.84	25.22	24.59	25.13	998161
2019-10-18	25.05	25.62	24.69	25.15	2669835
2019-10-21	25.36	25.48	25.15	25.37	1185190
2019-10-22	25.38	26.14	25.23	25.91	1576067
2019-10-23	25.92	26.33	25.73	26.23	1896411
2019-10-24	26.22	26.22	25.59	25.73	1385327
2019-10-25	25.66	26.16	25.55	26.05	859075
2019-10-28	26.08	26.34	25.76	25.90	1033202
2019-10-29	25.78	25.89	25.10	25.16	1220675
2019-10-30	25.09	25.36	24.50	25.33	1154724
2019-10-31	26.68	27.14	26.37	26.70	6422388
2019-11-01	26.71	27.59	26.42	27.15	4215877
2019-11-04	27.05	27.40	26.46	27.01	24970231
2019-11-05	27.08	27.41	26.82	26.85	2722259
2019-11-06	26.77	27.12	26.46	26.76	1940058
2019-11-07	26.80	27.21	26.48	27.00	2015567
2019-11-08	27.17	27.20	26.75	26.83	1224331
2019-11-11	26.67	26.75	26.01	26.50	1568972
2019-11-12	26.62	26.88	26.33	26.70	1734784
2019-11-13	26.63	26.85	26.35	26.64	1887376
2019-11-14	26.49	26.85	26.42	26.60	1366689
2019-11-15	26.73	26.89	26.33	26.61	1723523
2019-11-18	26.55	27.31	26.55	27.25	1848744
2019-11-19	27.41	27.44	26.31	26.32	3178948
2019-11-20	26.29	26.47	25.74	25.93	4539706
2019-11-21	23.10	24.60	22.37	23.84	9339674
2019-11-22	23.65	23.78	23.01	23.29	3632202
2019-11-25	23.50	23.92	23.40	23.70	3082762
2019-11-26	23.63	24.10	23.25	24.03	2901388
2019-11-27	23.98	24.06	23.50	23.82	1713975
2019-11-29	23.81	24.16	23.70	23.70	1082272
2019-12-02	23.74	24.02	23.42	23.66	2157972
2019-12-03	23.47	23.91	23.33	23.89	1350281
2019-12-04	23.95	24.44	23.57	23.72	1525693
2019-12-05	23.74	23.90	23.25	23.45	1673758
2019-12-06	23.63	23.92	23.53	23.54	1537811
2019-12-09	23.42	23.77	23.34	23.53	1003929
2019-12-10	23.47	23.47	23.14	23.38	882189
2019-12-11	23.28	23.58	23.03	23.47	1100469
2019-12-12	23.42	23.83	23.26	23.80	1097660
2019-12-13	23.74	23.95	23.38	23.60	1402227
2019-12-16	23.64	23.89	23.50	23.52	1616319
2019-12-17	23.65	24.12	23.52	23.83	1841108
2019-12-18	23.90	24.04	23.19	23.29	2495946
2019-12-19	23.30	23.40	22.74	22.77	1923467
2019-12-20	22.70	22.96	22.39	22.56	5033815
2019-12-23	22.66	22.71	22.16	22.25	1922908
2019-12-24	22.26	22.52	22.12	22.45	782042
2019-12-26	22.33	22.58	22.22	22.56	883087
2019-12-27	22.71	22.78	22.44	22.76	1217540
2019-12-30	22.75	22.97	22.53	22.79	997833
2019-12-31	22.67	23.10	22.64	22.74	1236697
2020-01-02	23.04	23.04	22.32	22.60	1504588
2020-01-03	22.30	22.51	22.11	22.38	1422876
2020-01-06	22.21	23.11	22.21	23.01	1742498
2020-01-07	23.11	23.11	22.67	22.80	1264068
2020-01-08	22.83	23.00	22.63	22.82	1117830
2020-01-09	22.56	22.80	22.43	22.71	1512351
2020-01-10	22.78	23.08	22.74	22.86	1924264
2020-01-13	22.85	23.03	22.74	22.89	1589446
2020-01-14	22.87	23.23	22.83	23.19	789764
2020-01-15	23.00	23.32	22.85	23.05	1086231
2020-01-16	23.16	23.44	22.64	22.73	2023422
2020-01-17	23.12	23.12	22.66	22.78	1931514
2020-01-21	22.65	22.88	22.39	22.51	1422735
2020-01-22	22.60	22.73	21.90	21.96	1467748
2020-01-23	21.51	22.22	21.25	22.12	1539714
2020-01-24	22.15	22.15	21.30	21.51	1250480
2020-01-27	21.17	21.53	21.07	21.21	2050645
2020-01-28	21.27	21.43	20.85	21.02	1967094
2020-01-29	21.14	21.35	20.84	20.88	1058010
2020-01-30	20.76	21.26	20.60	21.23	886768
2020-01-31	21.08	21.18	20.39	20.52	1277385
2020-02-03	20.63	20.79	20.43	20.48	1134545
2020-02-04	20.74	21.36	20.68	21.24	1363893
2020-02-05	21.43	21.67	21.30	21.51	990431
2020-02-06	21.55	21.82	21.41	21.47	673904
2020-02-07	21.42	21.44	21.12	21.16	741349
2020-02-10	21.09	21.39	20.71	21.16	1205976
2020-02-11	21.30	21.48	21.14	21.24	1062543
2020-02-12	21.50	21.66	21.25	21.53	1473256
2020-02-13	21.62	22.20	21.59	22.01	1064899
2020-02-14	22.20	22.23	21.81	21.86	720857
2020-02-18	21.90	22.20	21.77	21.88	1093712
2020-02-19	21.90	22.12	21.72	21.78	1035204
2020-02-20	21.75	22.19	21.65	21.89	774900
2020-02-21	21.89	21.97	21.42	21.44	1372779
2020-02-24	20.83	20.88	20.32	20.46	1534721
2020-02-25	20.51	20.68	20.08	20.11	2380319
2020-02-26	20.36	20.42	19.58	19.69	2412967
2020-02-27	19.29	20.21	19.10	19.72	2881276
2020-02-28	19.23	19.78	18.84	19.26	3529945
2020-03-02	19.40	21.13	19.13	21.06	3631078
2020-03-03	21.26	21.74	20.61	20.83	3891696
2020-03-04	21.17	21.75	20.82	21.66	3616152
2020-03-05	21.00	23.05	20.61	22.99	3477357
2020-03-06	23.50	24.75	23.20	23.91	6178115
2020-03-09	22.77	23.92	22.60	23.18	4301820
2020-03-10	23.77	23.97	21.74	23.68	3728968
2020-03-11	23.14	23.19	21.58	21.82	1951150
2020-03-12	20.49	22.90	20.30	22.45	3767374
2020-03-13	23.12	23.92	21.75	23.78	3814905
2020-03-16	21.80	24.63	21.50	23.30	4237019
2020-03-17	24.22	27.10	23.59	26.99	4006865
2020-03-18	26.42	30.21	26.03	30.13	5160170
2020-03-19	30.60	31.19	24.76	26.20	6182471
2020-03-20	26.21	26.49	23.68	24.69	5063549
2020-03-23	24.22	24.84	23.51	24.00	2249339
2020-03-24	24.60	25.02	22.21	22.92	4188262
2020-03-25	22.70	23.90	21.54	23.21	3974348
2020-03-26	23.47	24.78	22.79	24.65	2459184
2020-03-27	24.40	25.64	23.90	24.64	2200905
2020-03-30	25.29	25.80	24.73	25.60	2046734
2020-03-31	25.43	26.11	25.00	25.47	1661948
2020-04-01	25.00	26.16	24.50	25.07	2650875
2020-04-02	24.84	26.45	24.72	26.38	1967555
2020-04-03	25.86	26.68	25.63	26.00	2017585
2020-04-06	26.40	27.24	25.99	26.69	2364415
2020-04-07	26.70	27.43	26.00	26.90	2488867
2020-04-08	27.10	27.37	25.80	25.97	2166617
2020-04-09	25.49	25.88	25.03	25.12	3224687
2020-04-13	25.25	25.48	24.80	25.09	2133420
2020-04-14	25.63	26.13	25.29	26.08	1565898
2020-04-15	25.73	26.28	25.18	25.27	1450265
2020-04-16	25.11	26.47	24.83	26.39	1951483
2020-04-17	26.51	27.16	26.16	27.00	2071177
2020-04-20	27.15	27.39	26.29	26.34	1568520
2020-04-21	26.23	26.65	25.77	25.85	1338480
2020-04-22	26.14	26.47	25.60	25.92	1315312
2020-04-23	25.78	26.93	25.67	26.46	1598479
2020-04-24	26.67	27.02	26.22	26.86	1433484
2020-04-27	27.29	27.83	26.90	27.53	1703916
2020-04-28	27.71	28.22	26.36	26.46	1511703
2020-04-29	26.57	26.91	25.80	26.02	3020037
2020-04-30	26.25	26.58	25.66	26.31	2838683
2020-05-01	25.92	26.52	25.50	26.16	2342936
2020-05-04	26.06	27.10	25.86	26.75	1491328
2020-05-05	26.67	27.07	26.32	26.57	1975687
2020-05-06	26.70	27.20	26.32	26.97	2186558
2020-05-07	27.37	27.66	26.75	27.02	1503898
2020-05-08	27.27	27.71	27.08	27.32	1906544
2020-05-11	27.95	28.65	27.57	28.25	2405168
2020-05-12	28.28	29.22	28.05	28.57	2466633
2020-05-13	28.82	29.35	28.06	28.52	2212972
2020-05-14	28.55	29.21	28.35	28.55	2472283
2020-05-15	28.50	28.88	28.02	28.43	3109915
2020-05-18	28.78	29.20	28.47	28.93	3214962
2020-05-19	29.25	29.53	28.42	28.44	1898744
2020-05-20	29.04	29.40	28.84	28.97	5032334
2020-05-21	31.00	35.45	30.39	35.25	25025226
2020-05-22	35.54	38.35	35.45	37.09	15193559
2020-05-26	37.33	37.50	35.72	36.03	4258625
2020-05-27	36.30	37.25	35.44	36.03	3775224
2020-05-28	36.38	37.89	35.50	35.63	4145066
2020-05-29	35.78	36.33	35.25	36.00	2264565
2020-06-01	36.00	37.38	35.57	36.67	2140166
2020-06-02	36.65	37.16	36.16	36.47	2389340
2020-06-03	36.56	36.98	35.85	36.24	2016602
2020-06-04	36.01	36.38	33.87	34.15	3490325
2020-06-05	34.08	34.75	33.16	34.72	3597422
2020-06-08	34.24	34.66	33.44	33.86	2635803
2020-06-09	34.49	35.15	33.98	34.22	2994932
2020-06-10	34.37	35.36	34.01	34.20	2460580
2020-06-11	33.85	35.29	33.51	33.82	2344205
2020-06-12	34.26	34.59	32.88	33.39	2216162
2020-06-15	33.29	34.02	32.84	33.87	1482994
2020-06-16	34.26	35.38	33.79	35.27	2626066
2020-06-17	35.41	35.65	34.41	34.73	1881826
2020-06-18	34.52	34.81	34.30	34.54	1340079
2020-06-19	34.59	36.39	34.29	36.25	4193177
2020-06-22	36.47	37.32	36.22	37.11	1870987
2020-06-23	37.63	37.96	36.05	36.25	2112329
2020-06-24	36.20	37.34	35.84	36.88	1809751
2020-06-25	36.62	37.41	35.88	35.96	1821865
2020-06-26	35.84	36.70	35.45	35.61	8656031
2020-06-29	35.80	38.17	35.42	37.87	2742606
2020-06-30	38.15	38.33	37.02	37.27	2534110
2020-07-01	37.15	38.02	36.63	37.73	1793425
2020-07-02	38.23	39.00	36.86	36.97	1901581
2020-07-06	37.32	37.57	36.64	36.93	1791288
2020-07-07	36.88	37.60	36.38	37.19	1535655
2020-07-08	37.84	37.84	37.32	37.69	1551008
2020-07-09	38.22	39.30	38.19	38.73	2266552
2020-07-10	38.65	38.78	37.90	38.78	1426079
2020-07-13	38.88	40.10	38.86	38.99	3012710
2020-07-14	38.67	40.20	38.30	40.15	2228436
2020-07-15	40.32	40.47	39.06	39.11	1908685
2020-07-16	39.18	39.49	38.84	39.37	1673389
2020-07-17	39.52	39.88	39.31	39.70	1154825
2020-07-20	39.66	40.40	39.61	40.29	1208824
2020-07-21	40.50	40.92	40.20	40.44	1757305
2020-07-22	40.23	41.53	39.91	41.44	1478706
2020-07-23	41.57	42.06	40.75	40.94	1696975
2020-07-24	40.66	40.81	39.92	40.07	1019282
2020-07-27	40.25	41.32	40.00	41.07	1541274
2020-07-28	40.92	41.83	40.64	41.29	1030147
2020-07-29	41.23	41.67	40.90	41.63	1169450
2020-07-30	39.90	40.98	39.14	40.49	1674411
2020-07-31	40.40	40.62	39.45	40.05	1550544
2020-08-03	40.15	40.41	39.66	40.19	1137387
2020-08-04	40.42	41.91	40.42	41.90	2044488
2020-08-05	41.99	42.55	41.27	42.43	1679972
2020-08-06	43.10	43.10	41.53	41.79	1474429
2020-08-07	41.91	42.22	41.54	41.96	1020281
2020-08-10	42.06	42.61	41.88	42.39	1481017
2020-08-11	42.14	42.21	40.48	40.58	2101707
2020-08-12	40.89	41.72	40.89	41.62	1641894
2020-08-13	40.58	41.08	40.02	40.61	1955427
2020-08-14	41.77	42.15	41.27	41.48	1722295
2020-08-17	42.30	43.14	41.89	42.77	2206054
2020-08-18	43.00	44.30	42.86	43.43	3346315
2020-08-19	44.30	44.63	42.83	43.40	4213198
2020-08-20	44.10	44.84	42.23	44.46	7828590
2020-08-21	44.80	46.49	44.50	46.08	4530419
2020-08-24	46.51	47.13	45.53	47.11	3098548
2020-08-25	47.16	47.19	46.00	46.89	2233619
2020-08-26	46.59	47.46	46.59	47.10	1943096
2020-08-27	46.97	47.34	46.71	46.86	1729991
2020-08-28	47.10	47.12	46.25	46.25	2123267
2020-08-31	46.02	46.43	44.04	44.41	2665435
2020-09-01	44.54	44.91	44.11	44.56	2405151
2020-09-02	45.15	45.28	43.26	43.74	2445729
2020-09-03	43.27	43.53	41.41	42.26	2731707
2020-09-04	41.91	42.59	40.23	41.65	1960438
2020-09-08	41.35	41.47	40.06	40.34	2544279
2020-09-09	40.77	42.52	40.75	41.94	2038294
2020-09-10	42.11	42.99	41.94	41.99	1329891
2020-09-11	42.30	42.39	40.41	40.74	2266829
2020-09-14	40.91	41.70	40.82	41.04	1580827
2020-09-15	41.34	41.48	39.82	39.91	1646182
2020-09-16	40.28	40.53	38.72	38.78	2823186
2020-09-17	38.41	39.79	38.13	39.00	2487578
2020-09-18	39.98	40.34	39.32	40.16	4850073
2020-09-21	40.78	42.34	40.53	41.23	3229742
2020-09-22	41.24	41.47	40.78	41.14	2133404
2020-09-23	41.19	42.37	40.96	41.40	1942903
2020-09-24	41.36	41.41	40.63	40.74	1715245
2020-09-25	40.56	40.73	39.67	40.17	1712874
2020-09-28	40.30	40.34	39.55	40.02	2760163
2020-09-29	39.92	40.98	39.71	40.44	2250512
2020-09-30	40.86	41.90	40.33	41.55	1522935
2020-10-01	41.58	41.98	40.97	41.05	1825592
2020-10-02	40.09	40.43	39.52	39.54	2000063
2020-10-05	39.67	41.33	39.67	41.32	2183028
2020-10-06	41.54	42.31	40.65	40.77	2235609
2020-10-07	40.87	41.28	40.56	40.82	1418996
2020-10-08	41.37	41.79	40.29	40.32	1397642
2020-10-09	40.90	41.55	40.66	40.80	1049125
2020-10-12	40.93	41.20	40.13	40.28	1336531
2020-10-13	40.44	41.93	40.32	41.34	1971893
2020-10-14	41.20	41.61	39.98	40.01	1716525
2020-10-15	39.75	40.48	39.18	40.38	1935298
2020-10-16	40.75	41.60	40.50	41.23	1461479
2020-10-19	41.14	41.40	40.50	40.85	1375528
2020-10-20	41.51	41.86	41.19	41.33	1370980
2020-10-21	41.22	41.98	41.08	41.62	1325622
2020-10-22	41.53	41.66	40.41	40.45	2104532
2020-10-23	40.26	40.53	39.01	39.07	2446576
2020-10-26	38.65	39.63	38.60	39.54	2558977
2020-10-27	39.76	40.14	39.08	39.30	1738284
2020-10-28	39.14	40.96	38.92	39.37	2315781
2020-10-29	39.73	40.15	39.00	39.43	1657536
2020-10-30	39.23	39.42	37.73	38.29	1841488
2020-11-02	38.32	39.31	38.18	39.24	1486356
2020-11-03	39.60	41.15	39.59	41.06	1762104
2020-11-04	41.08	42.36	41.02	41.83	1367043
2020-11-05	42.36	43.07	42.23	42.78	1286333
2020-11-06	42.88	43.62	42.54	43.29	1211269
2020-11-09	42.60	42.64	36.57	37.69	6949866
2020-11-10	38.18	39.92	37.69	39.43	2516090
2020-11-11	39.87	40.19	39.45	39.92	2051406
2020-11-12	40.00	40.58	39.66	40.43	1586914
2020-11-13	40.85	41.12	40.27	40.39	1886512
2020-11-16	40.25	42.17	39.35	42.03	2998695
2020-11-17	42.52	42.84	41.88	42.12	2540790
2020-11-18	42.65	43.70	42.18	43.00	5506582
2020-11-19	40.56	44.69	39.95	44.55	7939968
2020-11-20	44.05	44.68	41.33	42.00	4490886
2020-11-23	42.07	43.68	41.71	43.60	3079105
2020-11-24	43.83	44.42	42.21	43.22	3791076
2020-11-25	43.22	43.49	41.73	41.84	1583970
2020-11-27	42.13	42.20	41.24	41.54	960278
2020-11-30	41.47	41.94	40.91	40.99	2474598
2020-12-01	41.17	41.41	40.00	40.40	1892299
2020-12-02	39.93	40.11	39.01	39.74	2090657
2020-12-03	39.25	39.79	37.93	38.72	3667817
2020-12-04	38.51	38.71	37.48	38.67	2610020
2020-12-07	38.70	39.23	38.43	38.56	1628248
2020-12-08	38.43	38.96	38.33	38.72	1672204
2020-12-09	39.14	39.35	37.54	37.70	2142799
2020-12-10	37.74	38.20	37.10	37.94	1935877
2020-12-11	38.00	38.10	36.66	37.54	2304656
2020-12-14	36.31	37.53	36.07	37.20	3247715
2020-12-15	37.38	37.39	36.38	37.11	3025096
2020-12-16	37.19	37.66	36.75	37.15	1775439
2020-12-17	37.25	38.07	37.22	38.06	1868848
2020-12-18	38.42	39.11	38.06	38.32	3781108
2020-12-21	37.97	38.35	37.82	38.23	1767656
2020-12-22	38.29	38.73	37.67	38.64	2142618
2020-12-23	38.74	38.75	37.74	38.08	2135316
2020-12-24	37.96	38.40	37.82	38.21	798527
2020-12-28	38.26	38.36	36.91	37.08	2176372
2020-12-29	37.26	37.50	36.71	37.35	2014524
2020-12-30	37.60	38.55	37.30	38.08	1492093
2020-12-31	38.04	38.04	37.22	37.28	1501111
2021-01-04	37.37	38.17	37.04	37.34	1928719
2021-01-05	37.25	38.10	37.18	37.24	2133704
2021-01-06	37.18	38.78	37.15	38.19	1892520
2021-01-07	38.15	39.27	37.74	38.85	2268982
2021-01-08	38.99	39.18	37.77	38.22	1748028
2021-01-11	38.07	38.90	38.07	38.21	1229766
2021-01-12	38.45	39.05	37.93	38.13	1901792
2021-01-13	38.10	38.35	37.61	38.22	1515607
2021-01-14	38.55	40.32	38.50	40.31	2513652
2021-01-15	40.18	42.63	39.41	39.92	5699461
2021-01-19	40.00	40.83	38.78	40.46	2565357
2021-01-20	41.00	41.67	40.53	41.66	2508255
2021-01-21	41.55	42.77	41.22	41.96	2420972
2021-01-22	41.96	42.39	41.32	42.25	1559017
2021-01-25	42.50	45.43	42.40	43.49	3764646
2021-01-26	43.28	45.76	43.10	45.67	2362769
2021-01-27	45.51	50.18	45.25	48.81	9053211
2021-01-28	47.53	49.71	43.52	43.65	5377380
2021-01-29	44.34	45.50	42.06	42.07	3924240
2021-02-01	42.35	42.90	40.30	42.48	2803023
2021-02-02	42.37	42.98	40.92	42.77	2327664
2021-02-03	42.96	43.15	41.83	42.68	1434059
2021-02-04	42.58	42.79	41.89	42.05	1407780
2021-02-05	42.15	42.43	41.65	41.89	1300851
2021-02-08	41.81	43.52	41.62	43.39	1607084
2021-02-09	43.33	44.35	43.33	43.72	866017
2021-02-10	43.79	44.08	42.76	43.69	1032485
2021-02-11	43.70	44.20	42.81	42.86	1202786
2021-02-12	42.93	43.38	42.54	43.00	783463
2021-02-16	43.22	43.71	42.91	43.46	842053
2021-02-17	43.50	43.96	42.66	43.81	1009133
2021-02-18	43.47	45.00	43.20	44.77	1572135
2021-02-19	44.54	45.24	44.11	44.66	2155609
2021-02-22	44.87	44.98	42.39	43.13	1939659
2021-02-23	42.59	42.67	40.89	41.84	2030517
2021-02-24	42.11	42.60	41.35	42.53	1654765
2021-02-25	42.06	42.79	40.86	40.91	1626106
2021-02-26	41.07	41.95	40.12	40.18	1998662
2021-03-01	40.72	40.96	39.69	39.80	2471792
2021-03-02	39.69	40.27	38.47	38.83	2786870
2021-03-03	38.79	39.03	37.92	38.60	3816392
2021-03-04	37.82	38.93	37.15	38.18	4853212
2021-03-05	37.78	39.25	37.57	39.10	3211237
2021-03-08	39.17	41.89	39.17	40.64	3827378
2021-03-09	41.27	42.88	40.96	42.38	2565703
2021-03-10	42.87	44.28	42.10	43.54	2393156
2021-03-11	43.91	43.91	42.09	42.16	3748480
2021-03-12	41.95	42.73	40.98	42.32	2257497
2021-03-15	42.45	43.12	41.86	43.00	1589438
2021-03-16	42.79	43.48	42.03	42.05	1418689
2021-03-17	41.85	42.24	41.08	42.22	1744823
2021-03-18	41.94	42.19	40.35	40.48	1615493
2021-03-19	40.59	42.22	40.55	42.03	3139532
2021-03-22	41.57	44.39	41.57	44.05	1972215
2021-03-23	43.67	45.11	43.61	43.89	2271860
2021-03-24	44.21	44.51	42.51	43.01	1752793
2021-03-25	42.78	43.59	42.33	43.32	1806633
2021-03-26	43.67	45.70	43.33	45.69	1562259
2021-03-29	45.48	45.78	44.90	45.23	1591117
2021-03-30	45.09	45.57	44.66	44.88	1176929
2021-03-31	45.00	45.90	44.66	44.86	1621421
2021-04-01	44.92	45.00	43.80	44.45	2204965
2021-04-05	44.72	46.83	44.47	46.74	2040904
2021-04-06	46.38	46.65	45.05	45.48	1937020
2021-04-07	45.60	46.06	45.12	46.02	1411585
2021-04-08	46.22	46.33	44.48	44.80	1264438
2021-04-09	44.48	44.70	43.33	44.35	1371282
2021-04-12	44.57	45.01	44.05	44.78	1149135
2021-04-13	45.05	45.61	44.20	44.39	1009322
2021-04-14	44.72	44.74	44.10	44.47	1144785
2021-04-15	44.63	45.10	44.13	44.70	1023415
2021-04-16	45.07	45.94	44.87	45.20	1222139
2021-04-19	44.98	45.10	44.35	44.43	915913
2021-04-20	44.58	44.95	43.86	44.04	1054160
2021-04-21	44.04	44.55	43.80	43.97	1330958
2021-04-22	44.00	44.05	43.16	43.32	1281105
2021-04-23	43.31	44.19	43.08	43.98	1319411
2021-04-26	43.86	43.91	42.62	43.28	879510
2021-04-27	43.20	43.73	42.92	43.19	819187
2021-04-28	43.08	44.52	42.87	44.32	983659
2021-04-29	44.69	45.05	44.26	44.69	1140232
2021-04-30	44.49	45.03	44.44	44.67	956237
2021-05-03	44.82	45.78	44.53	45.51	1222438
2021-05-04	45.46	45.46	44.66	44.83	1183876
2021-05-05	45.17	45.71	44.88	45.64	544653
2021-05-06	45.74	47.13	45.36	46.69	1643867
2021-05-07	46.59	46.59	45.27	45.86	1361868
2021-05-10	45.95	47.04	45.55	46.60	1186324
2021-05-11	46.29	46.71	45.48	46.50	1018319
2021-05-12	46.13	46.48	43.08	43.49	2346053
2021-05-13	45.63	46.88	45.15	45.99	2208699
2021-05-14	46.14	47.40	46.14	47.25	1813321
2021-05-17	47.77	49.44	47.19	47.72	3290400
2021-05-18	47.98	49.28	47.96	48.77	2159534
2021-05-19	48.26	49.39	47.96	48.58	3209778
2021-05-20	43.48	47.19	43.25	46.16	8367761
2021-05-21	46.26	46.39	44.23	45.67	3507564
2021-05-24	45.54	45.70	44.50	44.54	1527730
2021-05-25	44.50	44.76	43.95	44.18	1747479
2021-05-26	44.00	45.22	43.81	44.74	1198156
2021-05-27	44.80	45.06	44.25	44.40	1086976
2021-05-28	44.41	45.40	44.17	44.79	1107618
2021-06-01	45.05	45.78	44.69	45.75	1186189
2021-06-02	45.98	46.70	45.60	46.70	1162426
2021-06-03	46.61	47.48	46.30	46.88	1145606
2021-06-04	46.99	47.00	46.14	46.75	797032
2021-06-07	46.88	47.50	46.72	47.16	1058651
2021-06-08	47.18	47.78	46.93	47.68	695054
2021-06-09	47.60	47.68	47.17	47.23	762866
2021-06-10	47.49	47.86	47.25	47.38	815163
2021-06-11	47.37	47.79	47.22	47.67	695133
2021-06-14	47.73	48.30	47.55	48.26	735894
2021-06-15	48.18	48.30	47.26	47.35	738043
2021-06-16	47.10	47.33	46.37	46.58	873463
2021-06-17	46.35	47.02	46.20	46.82	873093
2021-06-18	46.51	46.66	45.24	45.53	1486577
2021-06-21	45.93	46.49	45.54	46.04	996081
2021-06-22	45.81	46.60	45.69	46.33	940144
2021-06-23	46.27	46.50	45.67	45.80	816004
2021-06-24	46.07	46.83	45.60	46.64	939125
2021-06-25	46.88	47.54	46.82	47.16	2931298
2021-06-28	47.16	47.27	46.35	46.87	871233
2021-06-29	46.90	47.57	46.78	47.37	738650
2021-06-30	47.52	48.17	47.24	47.58	860317
2021-07-01	47.29	47.68	46.80	46.86	725905
2021-07-02	46.92	47.56	46.92	47.19	661779
2021-07-06	46.92	47.33	45.85	46.08	1039927
2021-07-07	46.02	47.34	45.95	47.15	821573
2021-07-08	46.71	48.00	46.66	47.65	866031
2021-07-09	47.97	48.81	47.78	48.55	718463
2021-07-12	48.35	48.53	47.74	48.19	442430
2021-07-13	47.93	48.44	47.56	47.82	524762
2021-07-14	47.89	48.34	47.56	47.69	657250
2021-07-15	47.64	48.08	47.41	47.78	774763
2021-07-16	48.08	48.17	47.14	47.25	645322
2021-07-19	46.75	48.14	46.50	47.66	1434511
2021-07-20	47.61	49.17	47.52	49.05	2196719
2021-07-21	49.30	50.16	49.06	49.86	1772021
2021-07-22	49.75	50.03	49.41	49.99	1442363
2021-07-23	49.94	50.65	49.45	50.60	1689307
2021-07-26	50.70	50.93	49.89	49.89	1382401
2021-07-27	49.76	49.91	49.03	49.87	739617
2021-07-28	49.99	50.46	49.53	49.82	606868
2021-07-29	50.28	50.92	50.12	50.39	828406
2021-07-30	50.37	50.92	50.22	50.64	847796
2021-08-02	50.84	50.98	49.95	50.13	504888
2021-08-03	50.24	52.81	50.05	52.76	1181413
2021-08-04	52.13	52.96	51.60	51.73	999481
2021-08-05	52.22	52.38	51.67	51.96	911494
2021-08-06	52.21	52.30	50.55	51.81	1282158
2021-08-09	52.11	52.31	51.42	52.25	706030
2021-08-10	52.62	53.16	52.23	52.87	1199514
2021-08-11	53.36	53.36	51.98	52.48	882738
2021-08-12	52.45	52.61	51.58	51.59	1190846
2021-08-13	51.70	51.76	50.18	50.29	890504
2021-08-16	50.47	52.51	50.39	52.47	1655028
2021-08-17	52.07	53.19	51.71	52.77	1708071
2021-08-18	52.92	53.65	51.93	51.93	1806384
2021-08-19	52.00	54.62	52.00	54.02	2452861
2021-08-20	54.88	57.17	54.73	56.90	1814714
2021-08-23	57.01	57.01	54.85	54.90	1660906
2021-08-24	55.02	55.44	53.92	55.40	1136864
2021-08-25	55.71	57.01	55.33	56.66	1006547
2021-08-26	56.22	56.41	55.21	56.14	739285
2021-08-27	56.08	56.65	55.61	56.59	721406
2021-08-30	56.39	57.41	56.13	56.75	1026445
2021-08-31	57.00	57.13	56.09	56.66	1057067
2021-09-01	56.54	56.69	55.93	56.65	609472
2021-09-02	56.73	58.88	56.62	58.45	1263338
2021-09-03	58.02	59.19	57.56	59.18	1104399
2021-09-07	59.15	59.61	58.35	58.67	963096
2021-09-08	58.77	59.10	58.29	58.44	1073105
2021-09-09	58.61	58.66	57.72	57.98	866804
2021-09-10	58.25	58.84	56.94	58.25	905157
2021-09-13	58.48	58.92	57.73	57.95	707326
2021-09-14	58.25	58.25	57.41	57.50	763939
2021-09-15	57.38	58.53	57.27	58.25	1070118
2021-09-16	58.37	58.91	57.82	58.90	780865
2021-09-17	59.10	59.75	58.62	58.74	2949755
2021-09-20	57.77	59.09	56.92	57.60	957895
2021-09-21	57.70	58.74	57.70	58.50	657093
2021-09-22	58.86	59.81	58.44	58.98	913843
2021-09-23	59.42	59.61	58.08	58.11	928519
2021-09-24	57.92	59.10	57.80	58.37	739777
2021-09-27	58.23	58.81	57.54	57.98	1250333
2021-09-28	57.65	57.90	55.93	56.37	2063787
2021-09-29	56.69	57.87	56.20	57.43	1240749
2021-09-30	57.38	57.38	54.87	54.92	1215504
2021-10-01	54.94	55.15	53.24	53.29	1757009
2021-10-04	53.53	54.48	52.57	54.26	2315836
2021-10-05	54.07	55.38	53.69	54.51	1025395
2021-10-06	54.13	54.30	53.36	53.83	1761099
2021-10-07	54.24	55.20	54.24	54.71	1300791
2021-10-08	54.59	55.37	53.93	55.34	1164409
2021-10-11	55.31	56.46	55.24	55.93	698700
2021-10-12	55.98	56.65	55.58	56.08	650983
2021-10-13	56.28	57.02	55.76	56.94	718256
2021-10-14	57.22	58.70	56.85	58.27	778566
2021-10-15	59.12	59.28	57.65	57.69	872907
2021-10-18	57.50	59.12	57.23	58.37	772569
2021-10-19	59.05	59.05	58.05	58.70	837254
2021-10-20	59.09	59.59	58.20	58.39	724713
2021-10-21	58.71	59.97	58.70	59.74	751904
2021-10-22	60.00	61.79	60.00	61.33	887223
2021-10-25	61.00	61.42	59.94	60.02	1318600
2021-10-26	59.84	60.56	59.20	59.86	937720
2021-10-27	59.77	60.06	59.10	59.12	744968
2021-10-28	57.00	59.12	56.33	57.92	1184946
2021-10-29	57.66	58.78	57.66	58.44	896552
2021-11-01	58.73	59.49	58.50	59.35	838831
2021-11-02	59.35	60.20	59.32	59.93	628162
2021-11-03	60.23	61.95	60.16	61.16	955689
2021-11-04	61.13	61.99	60.73	61.54	782239
2021-11-05	62.00	62.60	60.85	61.98	1018521
2021-11-08	62.00	62.60	60.88	61.33	938723
2021-11-09	61.58	63.10	61.58	62.56	2174245
2021-11-10	62.76	63.29	61.29	61.75	1325024
2021-11-11	61.87	62.17	61.12	61.19	1307017
2021-11-12	61.53	63.66	61.01	62.40	1423197
2021-11-15	62.99	62.99	61.86	62.42	1526652
2021-11-16	62.36	62.41	60.15	61.57	2026578
2021-11-17	60.99	61.34	59.69	59.97	1744100
2021-11-18	65.00	73.49	63.30	71.93	7452490
2021-11-19	72.18	74.09	69.51	69.61	3192221
2021-11-22	69.59	71.40	69.52	70.35	1693850
2021-11-23	69.99	70.44	68.71	69.42	994087
2021-11-24	69.40	70.14	67.33	67.71	1157138
2021-11-26	67.61	68.76	66.13	66.34	967438
2021-11-29	66.59	67.72	65.56	65.90	1135167
2021-11-30	65.64	66.75	64.93	66.15	1456803
2021-12-01	66.92	67.27	63.26	63.27	1270904
2021-12-02	63.56	64.83	63.48	64.38	1517566
2021-12-03	64.82	66.26	63.84	65.03	1471012
2021-12-06	66.00	68.66	65.23	68.29	1972065
2021-12-07	68.87	69.94	67.46	68.07	1124908
2021-12-08	68.27	68.91	65.50	66.00	1165052
2021-12-09	66.17	67.13	65.59	65.60	1081300
2021-12-10	65.37	67.78	65.32	67.41	1008948
2021-12-13	67.25	68.41	65.42	66.55	908083
2021-12-14	65.45	66.07	64.74	65.82	921600
2021-12-15	66.09	68.10	65.65	67.80	1286341
2021-12-16	68.00	68.01	65.00	65.27	1041012
2021-12-17	64.13	65.87	64.04	65.45	1823911
2021-12-20	65.11	66.16	63.73	64.81	1347522
2021-12-21	65.50	65.50	63.17	63.89	1332924
2021-12-22	64.24	64.30	62.81	64.13	948966
2021-12-23	64.41	65.01	63.55	64.26	557733
2021-12-27	63.50	65.10	63.41	64.99	744853
2021-12-28	65.26	66.65	65.11	66.32	870577
2021-12-29	66.26	67.93	66.26	67.27	752562
2021-12-30	67.70	68.01	66.51	66.62	729155
2021-12-31	66.39	67.23	66.06	66.97	492058
2022-01-03	66.54	66.58	64.81	65.69	807859
2022-01-04	65.71	66.49	64.40	65.51	1085805
2022-01-05	65.79	66.06	63.56	63.64	946237
2022-01-06	64.02	65.34	63.13	64.85	1142769
2022-01-07	64.81	66.03	64.50	65.69	1078530
2022-01-10	65.83	66.44	64.02	66.25	1780298
2022-01-11	66.24	66.44	63.49	64.35	1110243
2022-01-12	64.40	64.90	63.55	64.60	885048
2022-01-13	64.99	65.91	64.47	64.88	911611
2022-01-14	59.99	61.55	58.59	60.83	2816124
2022-01-18	60.12	60.55	59.31	59.99	1080936
2022-01-19	59.83	60.46	59.00	59.40	917883
2022-01-20	59.62	61.17	59.26	59.32	1092940
2022-01-21	59.49	61.65	59.28	60.52	2222466
2022-01-24	60.00	63.38	59.78	62.89	1968692
2022-01-25	62.19	62.19	59.97	60.87	1316078
2022-01-26	61.51	61.51	57.92	58.70	1501315
2022-01-27	59.09	60.28	56.81	57.20	1382431
2022-01-28	57.19	57.98	55.36	57.93	1381737
2022-01-31	57.72	61.52	57.60	61.47	1415832
2022-02-01	61.36	62.29	60.21	61.66	754721
2022-02-02	61.66	62.03	60.31	60.93	906808
2022-02-03	60.89	62.10	60.55	60.91	981035
2022-02-04	63.15	63.20	59.05	59.85	1808093
2022-02-07	59.85	61.00	59.59	59.98	903102
2022-02-08	59.83	62.75	59.83	62.56	1250285
2022-02-09	63.16	63.85	62.56	63.40	1026311
2022-02-10	62.00	63.49	61.92	62.16	1398631
2022-02-11	63.38	64.30	62.59	63.77	1374557
2022-02-14	63.94	64.37	63.24	64.32	1354579
2022-02-15	64.39	65.73	63.94	64.89	894563
2022-02-16	64.63	64.65	63.39	64.55	829044
2022-02-17	64.22	66.28	64.22	65.93	1965564
2022-02-18	65.22	66.32	64.85	65.84	2322628
2022-02-22	65.72	66.18	62.25	62.80	1664949
2022-02-23	63.08	63.70	61.21	61.38	1006606
2022-02-24	60.46	62.58	60.07	62.32	1233056
2022-02-25	62.42	64.26	61.80	64.02	1057042
2022-02-28	63.11	63.25	61.45	62.87	1561316
2022-03-01	63.26	64.99	62.82	63.38	2089817
2022-03-02	63.40	65.93	62.61	65.88	2076001
2022-03-03	56.35	59.35	55.17	57.17	7074508
2022-03-04	56.49	57.09	54.22	56.54	2814930
2022-03-07	56.18	58.66	56.02	57.80	2999125
2022-03-08	57.74	60.95	57.54	59.60	2582229
2022-03-09	60.36	61.70	59.07	60.77	2084762
2022-03-10	59.90	60.58	58.55	60.23	1276707
2022-03-11	60.79	61.76	60.27	61.02	1433626
2022-03-14	61.17	63.49	61.00	63.42	2063897
2022-03-15	63.55	63.77	61.59	63.46	1539439
2022-03-16	63.85	65.07	62.00	63.92	1686660
2022-03-17	63.76	64.81	63.12	64.79	1186077
2022-03-18	64.84	66.08	64.47	65.99	2056166
2022-03-21	65.46	66.33	62.79	64.08	2024450
2022-03-22	64.35	64.95	63.40	64.49	1445721
2022-03-23	63.96	64.95	63.88	64.14	1128415
2022-03-24	64.37	65.22	63.45	64.44	953673
2022-03-25	64.36	64.97	63.72	64.12	863340
2022-03-28	64.20	66.05	64.02	66.01	1392280
2022-03-29	66.80	68.42	66.33	67.86	1583874
2022-03-30	67.28	68.45	66.73	67.02	932587
2022-03-31	66.52	68.71	66.39	67.61	1468264
2022-04-01	68.49	68.86	67.02	67.63	1464699
2022-04-04	67.68	68.13	66.80	67.71	1646149
2022-04-05	67.12	68.54	67.06	67.67	2986697
2022-04-06	67.33	68.55	66.66	67.99	1675616
2022-04-07	68.47	69.96	67.90	69.63	2003770
2022-04-08	70.00	71.00	69.61	70.08	1642776
2022-04-11	70.79	70.98	68.50	69.06	1936065
2022-04-12	69.28	69.93	66.34	66.52	2152047
2022-04-13	66.44	68.33	66.24	68.05	2354492
2022-04-14	68.31	68.69	66.55	67.37	1993579
2022-04-18	66.92	67.59	66.25	66.74	1308322
2022-04-19	67.19	69.91	66.94	69.56	1540307
2022-04-20	70.38	70.53	69.06	69.84	1057386
2022-04-21	70.10	70.83	69.07	69.98	1468260
2022-04-22	69.76	69.76	67.15	67.20	1260934
2022-04-25	66.84	67.45	66.00	67.31	1178457
2022-04-26	66.62	67.39	66.17	66.57	1042737
2022-04-27	67.21	68.24	66.07	67.11	1294076
2022-04-28	67.65	67.96	66.29	67.25	2659334
2022-04-29	67.07	67.69	64.16	64.35	1445405
2022-05-02	64.52	65.69	63.77	64.56	1937247
2022-05-03	64.47	66.08	64.05	65.40	1444729
2022-05-04	65.05	67.61	63.85	67.25	1672736
2022-05-05	66.58	67.35	62.51	63.21	1746708
2022-05-06	62.42	62.76	60.78	61.68	2186920
2022-05-09	61.06	62.73	60.36	61.96	2286835
2022-05-10	62.20	62.57	60.26	61.25	2081433
2022-05-11	61.31	62.71	60.67	61.00	2254884
2022-05-12	60.95	63.48	60.95	62.41	1522797
2022-05-13	62.93	62.99	61.38	62.34	1661089
2022-05-16	63.39	65.25	62.58	64.33	1903129
2022-05-17	63.20	63.95	62.01	63.81	2201080
2022-05-18	59.48	59.48	52.75	53.42	7203733
2022-05-19	56.93	60.18	56.09	57.39	8035355
2022-05-20	57.07	57.53	51.45	52.29	4294994
2022-05-23	52.91	55.49	52.30	54.57	2288402
2022-05-24	54.03	54.77	53.43	54.43	1827080
2022-05-25	53.94	55.97	53.86	55.03	1616445
2022-05-26	56.49	58.26	55.07	57.86	1853768
2022-05-27	58.00	59.67	57.81	58.63	1195693
2022-05-31	58.06	58.65	57.21	57.87	1936132
2022-06-01	57.84	58.15	56.56	56.62	1167393
2022-06-02	57.28	59.73	57.03	59.57	1475706
2022-06-03	59.36	60.25	58.46	59.79	1173129
2022-06-06	59.84	61.25	59.27	61.25	1543367
2022-06-07	59.70	62.46	59.37	61.98	2250442
2022-06-08	61.78	62.62	59.96	60.28	1606909
2022-06-09	59.58	62.38	59.34	61.65	1537344
2022-06-10	60.75	61.99	60.58	61.36	1184799
2022-06-13	59.91	60.94	59.23	60.07	1784747
2022-06-14	60.14	60.89	58.55	58.99	1289478
2022-06-15	59.55	59.87	58.47	59.30	1222904
2022-06-16	58.47	60.43	57.50	58.61	1901890
2022-06-17	58.86	59.10	57.09	57.98	1993823
2022-06-21	57.94	60.46	57.30	60.13	2369592
2022-06-22	59.81	60.65	59.07	60.02	1643699
2022-06-23	61.28	61.69	60.16	61.54	2273660
2022-06-24	62.04	65.47	61.79	65.43	18428492
2022-06-27	65.80	66.15	64.73	65.19	2135054
2022-06-28	65.16	66.90	63.60	63.62	2876391
2022-06-29	63.71	63.84	62.52	62.82	2142393
2022-06-30	61.89	63.17	61.21	62.32	2277337
2022-07-01	62.66	63.69	61.71	63.63	1604229
2022-07-05	63.18	65.29	63.10	64.68	1697353
2022-07-06	64.62	66.25	64.52	65.25	1767744
2022-07-07	65.74	67.24	64.94	66.96	1474328
2022-07-08	67.25	67.86	65.93	67.51	1205820
2022-07-11	67.66	68.80	67.48	68.61	1473005
2022-07-12	68.68	69.18	67.63	68.04	1362151
2022-07-13	67.47	69.66	66.50	68.16	1899619
2022-07-14	66.82	70.32	66.67	70.16	1468280
2022-07-15	70.68	70.85	69.19	69.87	1180181
2022-07-18	70.27	70.88	69.12	69.29	1272335
2022-07-19	69.69	70.27	68.45	68.95	1162023
2022-07-20	69.35	69.87	68.00	69.77	1712008
2022-07-21	69.79	69.95	68.65	69.14	1098812
2022-07-22	69.46	71.24	69.18	69.46	1758109
2022-07-25	69.47	69.47	68.28	68.95	1173519
2022-07-26	66.01	68.59	65.52	67.66	1787835
2022-07-27	68.01	68.29	66.98	67.98	1311409
2022-07-28	67.96	68.59	66.83	67.69	1304066
2022-07-29	67.28	67.96	66.98	67.70	1265992
2022-08-01	67.99	71.16	67.78	69.42	2565919
2022-08-02	69.77	69.95	68.35	69.24	1181235
2022-08-03	69.51	69.76	68.61	69.48	769678
2022-08-04	69.73	69.73	68.91	69.36	1127003
2022-08-05	69.12	70.87	68.51	70.50	1165563
2022-08-08	71.09	72.40	70.63	70.98	2158191
2022-08-09	70.97	71.41	69.88	70.51	980742
2022-08-10	71.74	71.89	70.45	70.81	1187677
2022-08-11	71.62	71.76	67.85	69.56	2483589
2022-08-12	70.03	70.03	68.03	68.29	2208670
2022-08-15	68.85	69.69	67.88	69.11	2046813
2022-08-16	69.94	70.15	68.67	69.24	3215073
2022-08-17	68.50	69.45	68.12	69.13	2560220
2022-08-18	75.86	77.47	72.60	74.09	9067600
2022-08-19	73.86	75.39	72.78	73.78	2923607
2022-08-22	73.25	74.05	72.06	72.21	2463485
2022-08-23	72.23	72.86	70.77	72.22	2214270
2022-08-24	72.64	73.61	71.67	71.72	1558451
2022-08-25	71.26	72.47	71.00	72.02	1228664
2022-08-26	71.99	72.78	71.04	71.05	1774528
2022-08-29	70.65	73.59	70.16	73.30	2332040
2022-08-30	73.53	74.03	72.75	73.33	2094364
2022-08-31	73.30	74.87	72.42	74.49	2681041
2022-09-01	74.28	74.89	73.18	74.48	1732546
2022-09-02	74.47	75.49	73.03	73.37	1437244
2022-09-06	73.48	75.20	72.58	74.35	1879399
2022-09-07	74.56	77.77	74.47	77.56	1912924
2022-09-08	77.16	79.47	77.13	78.32	2622854
2022-09-09	78.29	79.21	77.22	78.91	1746145
2022-09-12	79.17	79.69	77.85	78.46	1879737
2022-09-13	77.99	78.65	75.88	76.08	1948283
2022-09-14	76.35	77.74	75.91	77.17	2102104
2022-09-15	77.38	77.45	75.69	76.45	1563498
2022-09-16	76.26	78.93	75.69	78.45	3569009
2022-09-19	77.65	77.95	75.58	76.92	1741151
2022-09-20	76.37	76.67	74.79	75.50	1800337
2022-09-21	76.25	76.96	75.35	75.63	1326142
2022-09-22	75.31	75.58	74.07	75.00	1556645
2022-09-23	74.26	74.53	72.41	73.11	1929380
2022-09-26	73.07	76.31	72.95	75.45	2112585
2022-09-27	75.92	76.07	74.51	76.02	1815658
2022-09-28	76.08	76.80	75.18	76.06	2209271
2022-09-29	76.09	76.62	74.39	74.47	2077413
2022-09-30	74.68	74.68	72.65	72.81	2335731
2022-10-03	72.76	75.22	72.76	74.92	1915911
2022-10-04	75.39	76.37	74.26	74.47	2550158
2022-10-05	74.34	74.46	72.15	72.25	2814319
2022-10-06	72.25	72.71	71.27	71.32	1934727
2022-10-07	71.20	71.59	70.02	70.21	1596919
2022-10-10	70.56	70.94	69.66	69.73	2079006
2022-10-11	70.06	72.85	69.96	72.32	2226908
2022-10-12	73.00	74.58	71.58	71.60	1690818
2022-10-13	70.50	73.07	70.50	72.21	2052186
2022-10-14	72.10	72.46	70.60	71.03	2004255
2022-10-17	71.09	71.76	70.38	71.43	1664845
2022-10-18	72.35	73.37	72.03	72.66	1961087
2022-10-19	72.26	72.99	70.80	71.94	1385901
2022-10-20	71.78	72.33	70.15	70.24	1489256
2022-10-21	70.34	71.22	69.85	71.20	1068001
2022-10-24	71.65	72.93	71.13	71.72	1344615
2022-10-25	71.37	74.47	71.01	74.20	1592860
2022-10-26	74.11	75.58	73.87	75.03	1663819
2022-10-27	75.21	77.18	74.95	76.46	1267817
2022-10-28	76.59	78.40	75.88	77.81	1157822
2022-10-31	77.50	78.46	77.19	77.40	1449704
2022-11-01	77.52	78.83	76.75	77.83	1151471
2022-11-02	77.69	78.13	75.98	76.10	1047948
2022-11-03	75.73	78.48	75.23	77.67	1356225
2022-11-04	77.83	78.06	75.74	76.69	1417613
2022-11-07	76.67	78.38	75.51	78.20	1612478
2022-11-08	78.57	79.00	76.41	77.25	1570006
2022-11-09	76.91	78.44	76.65	77.59	1387589
2022-11-10	79.50	80.30	77.88	80.01	2647232
2022-11-11	80.00	80.41	75.83	76.13	2784567
2022-11-14	76.74	77.50	75.99	76.16	2255600
2022-11-15	78.49	79.01	77.91	78.47	1486428
2022-11-16	76.73	79.38	76.44	78.36	2201021
2022-11-17	72.00	75.04	71.46	74.01	5988442
2022-11-18	74.69	74.89	72.23	72.69	3090226
2022-11-21	73.04	73.77	72.00	73.13	1912616
2022-11-22	73.06	73.96	72.52	73.78	1135159
2022-11-23	73.79	74.25	72.90	72.98	1185961
2022-11-25	73.03	74.28	73.01	73.50	652009
2022-11-28	73.20	75.18	73.06	74.56	1430243
2022-11-29	74.14	76.15	74.14	75.17	1425013
2022-11-30	74.73	75.25	73.73	75.24	1789889
2022-12-01	73.52	73.61	69.50	70.73	3666875
2022-12-02	70.89	71.91	70.23	70.81	1954419
2022-12-05	70.38	70.54	68.67	69.64	1977185
2022-12-06	69.50	70.34	68.56	69.75	1475776
2022-12-07	69.54	70.63	69.14	69.41	1118920
2022-12-08	69.63	69.95	68.85	69.83	1408596
2022-12-09	69.00	70.36	68.66	70.28	1660361
2022-12-12	70.68	71.02	69.64	70.81	1309064
2022-12-13	71.47	71.50	69.28	70.25	1558750
2022-12-14	70.64	71.29	69.87	70.33	1514433
2022-12-15	69.63	69.63	68.41	68.66	1081899
2022-12-16	68.57	69.00	68.10	68.38	2883870
2022-12-19	68.62	68.73	67.51	67.96	1417091
2022-12-20	67.25	67.29	65.33	66.47	2033440
2022-12-21	66.50	67.62	66.24	66.86	1264940
2022-12-22	65.92	66.37	65.06	66.35	1243082
2022-12-23	66.26	66.76	65.94	66.75	865816
2022-12-27	66.51	67.42	66.07	66.33	1568037
2022-12-28	66.14	67.34	65.93	66.41	1259507
2022-12-29	66.65	66.81	65.57	65.96	894101
2022-12-30	65.52	66.23	65.52	66.16	1007014
2023-01-03	66.35	67.99	65.75	67.89	1478382
2023-01-04	68.10	68.24	66.79	67.54	2191767
2023-01-05	67.64	68.14	66.41	66.54	2225530
2023-01-06	68.53	69.84	68.25	68.82	1857153
2023-01-09	68.99	69.26	67.13	67.30	2340879
2023-01-10	67.23	67.68	66.52	67.05	1327231
2023-01-11	68.58	69.72	67.90	69.71	3368497
2023-01-12	69.77	69.84	68.86	69.35	956814
2023-01-13	69.27	69.82	68.58	69.05	1417038
2023-01-17	68.57	69.41	68.54	69.08	1159550
2023-01-18	69.11	69.48	68.10	68.53	1045006
2023-01-19	68.61	68.82	67.31	67.64	1070071
2023-01-20	68.03	68.23	67.00	67.93	1020042
2023-01-23	67.93	69.32	67.52	69.24	1330701
2023-01-24	69.00	70.18	68.49	69.42	1145537
2023-01-25	69.55	69.99	68.90	69.80	1408393
2023-01-26	70.00	70.34	69.47	69.66	774015
2023-01-27	69.65	70.26	69.48	69.70	774710
2023-01-30	69.86	71.14	69.60	69.82	1549929
2023-01-31	69.85	72.50	69.64	72.47	1360384
2023-02-01	72.52	74.62	72.14	74.46	1614568
2023-02-02	74.45	75.54	73.57	74.33	1285583
2023-02-03	73.99	74.24	72.28	72.48	1293313
2023-02-06	72.87	73.64	72.48	72.89	1312121
2023-02-07	72.34	73.17	71.93	73.08	1055391
2023-02-08	71.90	73.27	71.90	72.76	1049634
2023-02-09	73.50	75.10	73.50	74.51	1610056
2023-02-10	74.51	74.99	73.41	74.89	1430723
2023-02-13	75.39	75.46	74.44	74.96	1094204
2023-02-14	75.04	75.04	73.71	74.39	945270
2023-02-15	74.47	75.73	74.25	75.65	891766
2023-02-16	74.87	75.94	74.87	75.39	672066
2023-02-17	75.24	75.53	74.36	75.01	942940
2023-02-21	73.78	75.60	73.23	75.17	1352221
2023-02-22	75.05	75.70	74.21	74.43	976709
2023-02-23	74.29	74.56	72.76	73.54	783568
2023-02-24	72.97	73.74	72.77	73.47	965256
2023-02-27	73.64	73.98	72.86	72.96	799204
2023-02-28	72.75	73.21	71.67	71.80	1294863
2023-03-01	71.45	71.94	70.53	71.89	1483664
2023-03-02	72.05	74.27	71.65	74.14	1333182
2023-03-03	73.95	74.25	73.28	73.96	1145281
2023-03-06	74.11	74.15	72.83	73.28	2022542
2023-03-07	73.69	74.62	73.43	73.61	1235282
2023-03-08	73.50	74.46	73.04	74.31	1798586
2023-03-09	77.82	78.88	75.91	76.06	4542691
2023-03-10	76.67	76.70	74.43	74.78	1918067
2023-03-13	74.43	75.71	73.31	73.59	1840240
2023-03-14	74.10	75.45	74.00	74.86	1340753
2023-03-15	74.78	76.16	74.16	75.78	1993851
2023-03-16	75.52	75.88	74.60	75.85	1737818
2023-03-17	75.63	75.69	74.19	75.12	3805071
2023-03-20	75.40	76.37	75.02	75.85	1762769
2023-03-21	75.89	76.21	75.37	76.08	1020490
2023-03-22	75.98	76.26	75.23	75.29	1002225
2023-03-23	75.41	75.86	74.80	75.13	909870
2023-03-24	74.83	75.43	74.31	75.18	1170029
2023-03-27	75.70	75.99	74.89	75.16	1878745
2023-03-28	75.46	77.02	75.15	75.75	1505080
2023-03-29	76.00	76.15	74.84	75.17	1132360
2023-03-30	75.26	75.68	74.51	74.74	893591
2023-03-31	75.11	76.30	74.78	76.07	1073644
2023-04-03	76.12	76.59	75.75	76.52	1082725
2023-04-04	76.76	76.98	75.64	75.75	1065438
2023-04-05	76.00	76.46	75.54	76.24	1391008
2023-04-06	74.59	75.91	73.83	75.44	1157460
2023-04-10	75.07	76.19	74.73	75.98	1108698
2023-04-11	76.36	76.73	76.07	76.13	925442
2023-04-12	76.21	76.48	74.62	74.78	1061958
2023-04-13	74.94	75.14	74.38	74.78	1181098
2023-04-14	74.61	75.20	73.61	73.72	978054
2023-04-17	74.10	74.48	73.43	73.67	832187
2023-04-18	73.95	74.87	73.69	74.82	1184575
2023-04-19	74.88	75.80	74.24	75.79	1346006
2023-04-20	76.00	77.86	75.71	77.51	1264940
2023-04-21	78.12	78.61	77.50	77.51	1285565
2023-04-24	77.16	78.25	77.10	78.07	934878
2023-04-25	78.27	78.30	77.18	77.24	869026
2023-04-26	76.95	77.89	75.83	76.08	1306132
2023-04-27	76.24	77.21	76.24	76.99	1232734
2023-04-28	77.20	77.49	75.99	76.37	880025
2023-05-01	76.30	76.82	75.70	76.06	1521641
2023-05-02	76.44	76.44	74.45	74.96	1129765
2023-05-03	74.58	75.22	73.05	73.09	1443174
2023-05-04	73.30	73.80	72.54	73.46	1730962
2023-05-05	73.52	76.07	73.52	74.95	1441782
2023-05-08	74.75	75.67	74.74	74.90	1219537
2023-05-09	75.01	75.24	73.94	73.98	920332
2023-05-10	73.37	73.84	71.73	72.73	2414446
2023-05-11	72.73	72.86	71.63	72.11	1463626
2023-05-12	72.03	72.35	69.96	70.80	2290022
2023-05-15	70.56	71.06	69.37	70.92	2782807
2023-05-16	70.35	71.86	69.08	70.94	1792535
2023-05-17	70.58	71.72	69.67	71.35	2055383
2023-05-18	71.58	71.72	70.00	70.93	2225467
2023-05-19	70.98	70.98	69.58	70.13	2054512
2023-05-22	69.90	70.39	68.86	69.60	3357544
2023-05-23	65.71	66.40	63.15	64.55	7855977
2023-05-24	64.18	65.17	63.35	63.52	4416631
2023-05-25	63.33	63.33	62.25	62.77	3703852
2023-05-26	62.36	62.90	61.24	61.45	3720339
2023-05-30	61.21	61.54	60.33	61.50	2484840
2023-05-31	61.49	63.02	61.39	62.65	4118271
2023-06-01	62.15	62.59	61.50	62.18	3413837
2023-06-02	62.01	62.67	61.64	62.05	3154173
2023-06-05	61.58	62.58	61.19	62.05	2305008
2023-06-06	62.76	63.29	62.32	63.01	3199732
2023-06-07	62.89	63.61	62.11	63.20	2605741
2023-06-08	63.89	63.97	62.26	62.74	3122854
2023-06-09	62.60	62.82	62.03	62.30	1827337
2023-06-12	62.24	62.24	60.81	61.10	3100267
2023-06-13	61.25	61.82	60.97	61.69	2181472
2023-06-14	61.76	62.45	61.15	62.20	2282785
2023-06-15	62.34	62.68	61.75	62.13	1966145
2023-06-16	61.88	62.04	60.80	61.07	3050367
2023-06-20	60.87	61.47	60.51	61.24	2462878
2023-06-21	61.02	61.45	60.45	61.21	1522842
2023-06-22	61.06	62.16	61.06	62.11	1336605
2023-06-23	62.22	63.00	61.80	62.89	3397210
2023-06-26	62.71	62.84	61.93	62.32	2241058
2023-06-27	62.00	63.12	61.92	62.62	2001536
2023-06-28	62.67	63.05	61.76	63.04	2252338
2023-06-29	62.48	62.72	61.85	62.55	2084362
2023-06-30	62.99	63.24	62.30	63.01	1975774
2023-07-03	62.94	63.39	62.05	62.84	1006444
2023-07-05	63.45	64.07	62.60	64.00	2041957
2023-07-06	64.00	64.45	63.47	64.26	1765555
2023-07-07	63.95	64.32	63.34	63.75	2498845
2023-07-10	63.84	64.69	63.74	64.66	2275653
2023-07-11	64.60	65.89	64.57	65.54	2675702
2023-07-12	65.70	65.90	65.02	65.40	2043638
2023-07-13	63.90	64.25	63.09	63.15	3988348
2023-07-14	63.43	63.98	62.65	62.73	2038261
2023-07-17	62.60	63.86	62.28	63.75	1575224
2023-07-18	63.80	64.40	62.90	63.00	1935160
2023-07-19	63.58	63.80	62.72	63.75	1547710
2023-07-20	63.86	64.44	63.20	64.14	1881141
2023-07-21	64.26	65.17	63.72	65.11	1572637
2023-07-24	65.10	65.19	63.94	64.11	1645557
2023-07-25	64.00	65.26	63.80	65.22	2041656
2023-07-26	65.20	65.56	64.81	64.99	1312754
2023-07-27	65.02	65.77	64.68	65.54	1530990
2023-07-28	65.76	66.37	65.55	66.03	1151606
2023-07-31	66.13	66.52	65.83	66.31	1106516
2023-08-01	66.44	66.81	65.68	66.80	1697248
2023-08-02	66.56	67.19	66.07	66.77	1222950
2023-08-03	66.90	68.49	66.80	67.88	2062242
2023-08-04	68.18	69.10	67.57	68.02	2177538
2023-08-07	67.77	68.95	67.70	68.65	2145639
2023-08-08	68.52	68.57	67.29	68.35	1475554
2023-08-09	68.57	69.52	68.15	69.10	1416500
2023-08-10	69.29	69.95	68.87	69.15	1501519
2023-08-11	69.09	70.04	68.98	69.75	1215407
2023-08-14	68.95	69.31	68.01	68.73	1951161
2023-08-15	68.75	69.73	68.75	69.34	1321410
2023-08-16	69.57	70.15	69.06	69.21	1391235
2023-08-17	69.55	70.37	68.41	68.57	2076013
2023-08-18	68.36	69.92	68.14	69.31	1958353
2023-08-21	69.16	69.84	68.91	69.74	2287099
2023-08-22	68.59	70.22	65.89	66.16	5208287
2023-08-23	66.00	66.57	64.19	66.20	3560562
2023-08-24	66.18	66.75	65.12	65.14	2020322
2023-08-25	65.24	65.45	64.45	64.76	1781425
2023-08-28	64.47	65.17	64.08	64.72	2109617
2023-08-29	64.72	66.47	64.56	66.37	1734232
2023-08-30	66.45	67.31	66.00	67.07	1501560
2023-08-31	66.64	67.75	66.29	67.39	1803894
2023-09-01	67.69	67.74	65.23	65.71	1603493
2023-09-05	65.69	66.32	64.95	64.99	1626751
2023-09-06	64.81	65.56	64.77	65.25	965653
2023-09-07	65.23	65.60	64.77	65.04	1606124
2023-09-08	65.77	66.87	65.48	66.79	1106508
2023-09-11	66.65	67.15	66.38	66.89	1053099
2023-09-12	67.19	67.96	66.82	67.38	1255735
2023-09-13	67.69	67.95	67.11	67.46	1174757
2023-09-14	68.04	70.15	67.78	69.83	1804603
2023-09-15	69.81	69.93	68.97	69.38	1966864
2023-09-18	69.44	71.16	69.08	71.15	2683561
2023-09-19	71.05	71.80	70.83	71.51	2535158
2023-09-20	71.38	73.82	70.93	73.65	2410810
2023-09-21	73.60	74.77	71.91	72.22	2526155
2023-09-22	72.79	73.75	72.54	72.89	1556694
2023-09-25	72.75	73.92	72.43	73.76	1192766
2023-09-26	73.67	74.06	72.62	72.92	1437643
2023-09-27	72.51	73.74	72.15	72.96	2021787
2023-09-28	73.00	73.32	72.20	72.29	1335841
2023-09-29	72.47	72.81	71.33	71.37	1623060
2023-10-02	71.21	71.49	70.20	71.04	2129190
2023-10-03	71.02	71.32	69.09	69.10	2173434
2023-10-04	69.46	70.44	68.88	70.15	1851561
2023-10-05	69.89	69.89	68.29	68.34	1911519
2023-10-06	68.65	68.71	66.52	68.37	2309209
2023-10-09	68.09	69.50	67.99	69.46	1307836
2023-10-10	69.38	70.89	69.25	70.68	1582637
2023-10-11	70.79	71.10	69.31	70.18	1109491
2023-10-12	70.41	70.41	68.94	69.14	1026820
2023-10-13	69.12	69.54	68.12	69.11	1439347
2023-10-16	69.43	69.69	68.45	68.50	1573651
2023-10-17	67.75	69.76	67.24	69.51	1575089
2023-10-18	70.15	71.27	69.30	71.02	1679536
2023-10-19	70.81	71.06	69.35	69.79	1269466
2023-10-20	69.86	69.94	68.75	69.27	1122466
2023-10-23	69.12	69.40	68.00	68.65	1012983
2023-10-24	69.02	70.57	68.62	70.45	1272394
2023-10-25	70.27	70.69	69.24	69.88	1131920
2023-10-26	70.33	71.04	69.98	70.47	1050093
2023-10-27	70.37	70.99	68.56	69.21	1094245
2023-10-30	69.13	69.48	68.27	68.75	1770870
2023-10-31	68.79	68.83	67.36	68.12	1437771
2023-11-01	68.35	69.30	66.78	69.03	1268636
2023-11-02	69.10	69.49	68.31	68.41	1095159
2023-11-03	68.54	69.03	68.25	68.76	1278923
2023-11-06	68.44	70.53	68.32	69.15	1342864
2023-11-07	69.71	71.08	69.47	70.17	1327274
2023-11-08	70.44	71.10	68.32	68.91	1294767
2023-11-09	68.53	68.53	66.94	67.31	1200642
2023-11-10	68.60	68.60	67.20	68.30	1256848
2023-11-13	68.77	69.12	67.99	68.87	1157690
2023-11-14	69.41	70.46	69.15	69.82	1358602
2023-11-15	70.30	71.93	70.01	71.43	1908452
2023-11-16	68.79	69.21	67.44	67.60	3730238
2023-11-17	64.75	67.27	64.34	64.35	5253687
2023-11-20	64.53	65.03	63.41	63.60	2322336
2023-11-21	63.71	65.94	63.08	65.12	2403204
2023-11-22	64.94	65.84	64.61	65.78	1242559
2023-11-24	65.89	66.25	65.40	66.25	603985
2023-11-27	66.20	66.49	65.41	65.46	1369844
2023-11-28	65.31	66.24	65.16	65.88	1178577
2023-11-29	65.85	66.06	64.82	64.91	1132325
2023-11-30	64.93	65.00	64.03	64.58	1384606
2023-12-01	64.73	65.76	64.28	65.59	1135664
2023-12-04	65.45	66.15	64.60	64.99	1400271
2023-12-05	65.00	65.12	63.73	64.65	1665824
2023-12-06	64.80	65.03	64.04	64.12	1427728
2023-12-07	64.25	65.40	63.75	65.29	2061065
2023-12-08	65.08	66.11	65.06	65.92	1194587
2023-12-11	66.27	66.69	64.76	65.90	1742813
2023-12-12	65.87	66.10	65.04	65.92	1123375
2023-12-13	65.97	67.27	65.44	67.15	1448009
2023-12-14	67.45	68.34	66.22	66.28	1525027
2023-12-15	66.47	66.80	65.32	65.71	2559250
2023-12-18	65.90	66.69	65.42	66.05	1026435
2023-12-19	66.10	67.07	66.10	66.32	1165844
2023-12-20	65.90	66.95	65.61	66.43	902781
2023-12-21	66.69	66.90	64.72	65.68	1292603
2023-12-22	65.89	66.76	65.85	66.19	703581
2023-12-26	66.15	67.78	66.15	67.18	959774
2023-12-27	67.20	68.37	67.20	67.49	1090443
2023-12-28	67.22	67.77	66.82	67.04	938218
2023-12-29	66.88	67.11	66.38	66.66	921915
2024-01-02	66.78	68.65	66.36	67.32	1575469
2024-01-03	67.44	67.49	65.55	65.57	1463319
2024-01-04	64.65	66.65	64.53	66.44	1571687
2024-01-05	66.66	67.08	64.52	65.24	2159651
2024-01-08	65.13	66.16	65.09	65.73	1020874
2024-01-09	65.38	66.86	65.38	66.82	1062437
2024-01-10	66.72	67.22	65.76	65.77	965139
2024-01-11	65.66	65.89	65.02	65.26	988367
2024-01-12	65.22	65.79	64.77	65.62	1273309
2024-01-16	65.79	67.07	65.25	67.06	1117740
2024-01-17	67.16	67.59	66.81	67.07	894023
2024-01-18	67.08	67.26	66.24	67.02	806871
2024-01-19	67.08	67.35	65.63	65.69	1074530
2024-01-22	65.87	66.08	64.46	64.71	1581843
2024-01-23	65.03	65.15	64.37	64.59	1203833
2024-01-24	64.78	65.45	64.32	64.41	900146
2024-01-25	64.55	65.00	64.13	64.84	1398600
2024-01-26	65.01	65.48	64.36	64.73	1088334
2024-01-29	64.92	65.28	64.31	64.81	1277338
2024-01-30	64.60	65.61	64.27	65.40	1720616
2024-01-31	65.59	65.59	64.22	64.34	872690
2024-02-01	64.31	65.47	64.26	65.35	1086103
2024-02-02	65.21	65.34	64.18	64.51	943787
2024-02-05	64.53	65.52	64.06	65.32	1230230
2024-02-06	65.37	66.17	65.04	65.84	953742
2024-02-07	65.50	66.96	65.50	66.01	1035430
2024-02-08	66.15	67.55	66.15	66.66	771927
2024-02-09	66.75	67.26	66.61	67.14	820686
2024-02-12	67.06	68.26	67.01	67.67	878912
2024-02-13	67.39	67.92	66.97	67.68	955372
2024-02-14	67.87	68.50	67.19	68.20	1030112
2024-02-15	68.30	69.62	68.30	68.79	937880
2024-02-16	68.91	69.46	68.63	68.73	987978
2024-02-20	68.99	69.28	68.36	68.66	1116928
2024-02-21	68.58	69.33	68.43	69.12	1050766
2024-02-22	69.05	69.86	68.53	69.44	895121
2024-02-23	69.46	72.18	69.10	71.63	1449689
2024-02-26	71.65	72.63	71.35	71.62	1136472
2024-02-27	71.87	72.71	71.35	72.68	885130
2024-02-28	72.91	73.63	72.62	73.54	949103
2024-02-29	73.56	73.69	72.89	73.04	1636885
2024-03-01	72.70	72.87	71.15	71.47	1272183
2024-03-04	71.42	71.69	70.65	71.09	1379562
2024-03-05	72.13	73.84	71.91	73.22	1469787
2024-03-06	73.74	74.22	72.04	72.15	3345497
2024-03-07	74.00	78.97	72.60	78.88	4412329
2024-03-08	78.00	78.30	73.41	75.48	2654589
2024-03-11	75.33	75.50	73.16	74.27	1849033
2024-03-12	74.29	74.52	72.74	73.07	1646446
2024-03-13	72.95	74.10	72.75	74.01	1277880
2024-03-14	74.26	74.77	72.63	73.60	1050935
2024-03-15	73.50	75.63	73.47	75.09	1854053
2024-03-18	74.82	77.07	74.63	76.40	1356621
2024-03-19	76.65	78.08	76.50	77.81	1641956
2024-03-20	77.98	78.66	77.13	77.72	1666207
2024-03-21	77.45	78.29	76.56	78.26	1320649
2024-03-22	78.25	78.41	77.25	77.35	1326018
2024-03-25	77.00	77.40	74.57	74.93	2247680
2024-03-26	74.90	75.46	74.36	74.72	1826477
2024-03-27	75.11	76.55	74.89	76.49	1476922
2024-03-28	76.32	76.74	75.22	75.65	989083
2024-04-01	75.30	75.66	74.09	74.64	1467868
2024-04-02	74.65	75.78	74.29	74.93	1635140
2024-04-03	73.47	74.43	73.18	74.36	1727621
2024-04-04	74.99	76.06	74.52	76.03	1667742
2024-04-05	76.12	76.33	74.99	75.91	1468497
2024-04-08	77.70	77.70	76.06	76.53	1554917
2024-04-09	76.71	77.50	76.11	77.19	1379193
2024-04-10	77.06	79.60	76.96	79.40	1938122
2024-04-11	79.48	80.42	78.27	78.44	1630800
2024-04-12	78.43	79.64	76.91	77.02	1710180
2024-04-15	77.37	77.37	76.09	76.15	1642421
2024-04-16	76.27	76.50	75.75	76.26	1002395
2024-04-17	76.87	76.87	75.05	75.28	3372977
2024-04-18	74.23	74.44	71.81	72.57	4169536
2024-04-19	72.50	73.81	72.38	73.74	1754848
2024-04-22	74.07	74.44	73.01	74.02	1627008
2024-04-23	74.20	75.11	73.70	74.92	1669229
2024-04-24	74.55	75.94	74.48	75.78	1319713
2024-04-25	76.20	77.14	75.66	76.38	1968258
2024-04-26	76.17	76.92	76.17	76.65	1101637
2024-04-29	76.25	76.89	75.22	75.53	1106358
2024-04-30	75.39	76.44	74.67	74.68	2192922
2024-05-01	74.51	75.79	74.07	75.25	1418285
2024-05-02	75.18	76.10	74.20	75.24	2055684
2024-05-03	75.30	75.71	73.93	73.98	1261856
2024-05-06	74.27	76.35	74.18	76.35	1647070
2024-05-07	76.73	77.50	76.47	77.04	1225535
2024-05-08	76.96	77.48	75.75	76.16	981319
2024-05-09	76.30	78.18	76.17	77.74	966297
2024-05-10	78.01	78.77	77.79	78.08	1104627
2024-05-13	78.23	80.52	77.71	78.47	2000275
2024-05-14	79.08	79.09	77.00	77.74	1229265
2024-05-15	77.47	78.53	77.10	77.27	1025054
2024-05-16	78.19	80.50	78.12	79.79	1535330
2024-05-17	79.74	79.96	79.04	79.76	910160
2024-05-20	79.70	80.78	79.38	80.69	1911419
2024-05-21	81.00	81.19	79.75	80.47	1405530
2024-05-22	80.09	81.07	79.77	80.49	2722225
2024-05-23	80.61	85.11	80.20	83.20	3270448
2024-05-24	85.15	88.35	83.71	88.14	2706198
2024-05-28	87.23	87.50	85.80	87.13	2123852
2024-05-29	86.54	87.62	84.82	84.85	2059547
2024-05-30	85.30	87.04	84.97	86.14	1381121
2024-05-31	85.66	88.24	85.23	88.07	3548424
2024-06-03	87.20	88.95	86.39	86.66	1452417
2024-06-04	86.66	87.42	86.36	86.56	1015859
2024-06-05	86.57	87.72	85.96	86.09	1795753
2024-06-06	86.07	87.75	85.76	87.48	1645724
2024-06-07	87.48	88.69	87.07	88.44	1177647
2024-06-10	88.48	89.40	87.71	89.21	2199467
2024-06-11	89.18	89.18	87.33	88.46	1371169
2024-06-12	88.85	88.99	87.35	87.89	1209206
2024-06-13	88.25	88.63	86.90	88.16	867041
2024-06-14	87.82	87.94	86.75	86.79	1274368
2024-06-17	86.89	89.87	86.51	89.54	1290856
2024-06-18	89.93	90.43	88.41	90.01	1232173
2024-06-20	89.73	90.30	88.38	88.56	1259620
2024-06-21	88.99	90.13	87.99	88.49	1940292
2024-06-24	88.32	89.62	88.25	88.53	1190052
2024-06-25	87.85	90.36	87.60	89.17	1780631
2024-06-26	88.82	89.78	87.84	88.27	1106789
2024-06-27	88.00	88.47	87.24	87.56	1061520
2024-06-28	87.22	88.36	86.65	87.84	2829290
2024-07-01	87.94	88.62	86.54	86.79	902548
2024-07-02	86.51	86.79	85.25	85.63	1300477
2024-07-03	85.73	86.18	84.36	86.10	700395
2024-07-05	86.01	88.26	85.30	87.97	1822176
2024-07-08	88.07	88.87	87.30	87.79	1225260
2024-07-09	88.87	89.29	87.68	88.08	1360756
2024-07-10	88.99	89.84	88.21	89.63	1553960
2024-07-11	90.00	92.37	89.60	90.65	1744545
2024-07-12	90.86	91.57	90.31	90.39	1177267
2024-07-15	90.00	91.00	89.35	90.13	1375499
2024-07-16	90.41	91.82	89.87	91.38	1461135
2024-07-17	90.73	91.43	90.32	90.97	1049227
2024-07-18	90.68	91.31	89.62	90.09	1034613
2024-07-19	90.43	90.57	89.14	89.26	905364
2024-07-22	89.29	91.33	89.24	91.21	1059369
2024-07-23	91.02	91.53	90.66	91.14	879193
2024-07-24	90.78	90.80	89.11	89.29	1769764
2024-07-25	89.38	89.52	88.14	88.37	1352033
2024-07-26	88.63	89.40	87.47	87.96	1333940
2024-07-29	88.05	88.90	87.64	87.96	1134698
2024-07-30	88.18	89.15	87.91	88.52	1235474
2024-07-31	88.62	88.75	86.47	87.96	1969377
2024-08-01	88.35	88.85	86.50	87.80	2100618
2024-08-02	87.08	87.08	85.70	86.85	915353
2024-08-05	85.03	86.36	83.84	85.21	1404833
2024-08-06	85.43	86.13	84.84	85.28	1675808
2024-08-07	84.71	85.93	83.30	83.52	1164162
2024-08-08	84.01	85.16	83.88	84.22	1060316
2024-08-09	84.03	84.22	82.82	83.56	1294163
2024-08-12	83.72	84.62	83.54	84.35	1253320
2024-08-13	84.23	84.30	82.80	83.66	1339147
2024-08-14	83.83	84.01	82.05	82.47	1644666
2024-08-15	85.24	87.54	84.78	85.53	2064193
2024-08-16	85.36	86.75	84.96	86.65	1460273
2024-08-19	86.68	87.92	86.44	87.25	1250950
2024-08-20	87.23	87.71	86.12	86.49	1454031
2024-08-21	88.13	88.97	87.18	87.62	2351584
2024-08-22	82.86	83.49	80.13	81.66	6215758
2024-08-23	81.75	82.91	81.34	82.77	1862876
2024-08-26	83.57	84.08	82.10	84.05	1965604
2024-08-27	83.16	83.40	80.97	81.87	1728449
2024-08-28	82.08	82.67	81.46	82.56	1798461
2024-08-29	82.31	82.47	79.21	79.28	2615188
2024-08-30	79.44	80.25	79.44	79.96	1841746
2024-09-03	80.06	80.51	78.62	79.08	1619100
2024-09-04	78.72	79.09	77.53	78.58	1501432
2024-09-05	78.68	79.12	77.70	78.28	1544672
2024-09-06	78.11	78.71	76.33	76.83	1310199
2024-09-09	76.70	77.77	76.52	77.70	1685338
2024-09-10	77.85	78.70	77.53	78.15	2015170
2024-09-11	77.99	78.70	77.08	78.50	1745328
2024-09-12	78.66	80.82	78.66	80.75	1572455
2024-09-13	81.01	82.49	80.87	81.47	1407985
2024-09-16	81.57	81.63	80.23	80.57	1853390
2024-09-17	80.49	80.51	79.55	79.86	1227812
2024-09-18	81.31	81.42	80.08	80.19	1253942
2024-09-19	80.69	81.50	80.43	80.95	1032269
2024-09-20	81.08	81.25	80.43	80.99	1712068
2024-09-23	81.15	81.50	80.47	81.48	1088378
2024-09-24	81.56	82.38	81.29	82.04	1070848
2024-09-25	82.47	82.48	81.19	82.14	982200
2024-09-26	82.05	82.67	81.50	82.06	1201549
2024-09-27	82.31	82.72	81.63	82.02	1097793
2024-09-30	82.01	83.17	81.84	82.48	1101560
2024-10-01	82.54	84.68	81.84	84.48	1537339
2024-10-02	84.40	84.93	83.46	83.95	1342483
2024-10-03	83.85	85.64	83.81	85.63	1625440
2024-10-04	86.39	87.62	86.05	86.50	1557584
2024-10-07	86.50	87.48	86.21	87.11	1689844
2024-10-08	86.66	88.79	86.66	88.58	1494420
2024-10-09	88.51	88.54	87.65	88.10	2221748
2024-10-10	88.00	88.00	86.24	87.24	1250141
2024-10-11	86.97	87.17	86.33	86.77	1323781
2024-10-14	86.80	87.07	84.92	85.36	1572370
2024-10-15	85.35	87.77	85.15	86.97	1322534
2024-10-16	86.80	87.46	86.08	86.16	1362788
2024-10-17	86.32	86.32	84.66	85.62	1133570
2024-10-18	85.75	88.08	85.38	87.81	1192337
2024-10-21	87.98	88.17	85.57	86.50	1090544
2024-10-22	86.85	87.02	85.69	85.99	834989
2024-10-23	85.60	86.03	85.23	85.58	980894
2024-10-24	85.67	86.11	84.69	85.12	977051
2024-10-25	86.07	86.07	84.46	84.67	643194
2024-10-28	85.06	85.78	84.56	85.33	937144
2024-10-29	84.92	85.79	84.33	84.80	765066
2024-10-30	84.64	85.63	84.50	84.94	632359
2024-10-31	85.13	85.70	84.27	84.73	913956
2024-11-01	84.73	86.05	84.63	85.64	916488
2024-11-04	85.64	87.44	85.58	86.75	833539
2024-11-05	86.51	88.66	86.51	88.08	983155
2024-11-06	90.00	90.29	86.46	89.22	1562947
2024-11-07	88.99	91.28	88.52	89.33	986071
2024-11-08	89.69	90.83	89.47	90.29	932941
2024-11-11	90.52	90.70	89.47	89.62	903130
2024-11-12	88.72	89.26	87.75	89.05	1302165
2024-11-13	89.25	89.92	88.07	88.47	1336469
2024-11-14	88.50	89.25	86.92	86.97	1019036
2024-11-15	87.88	89.00	87.20	87.27	1112990
2024-11-18	88.06	88.70	86.00	86.81	1396667
2024-11-19	88.75	89.27	86.16	86.33	1971611
2024-11-20	84.90	85.82	83.92	85.70	2966662
2024-11-21	89.49	94.67	85.38	92.79	5782381
2024-11-22	93.52	97.53	93.38	96.74	2958469
2024-11-25	98.49	99.91	97.34	98.40	2462902
2024-11-26	98.21	98.94	96.72	97.06	1831382
2024-11-27	98.36	98.44	96.43	96.77	1310032
2024-11-29	96.85	97.11	96.30	96.30	928408
2024-12-02	96.28	97.29	94.93	95.21	1963452
2024-12-03	95.32	96.39	94.80	96.27	1893794
2024-12-04	96.02	97.20	95.47	97.17	1137092
2024-12-05	96.64	97.49	95.68	96.05	936081
2024-12-06	96.15	97.25	95.05	95.60	2309806
2024-12-09	95.60	96.57	94.25	95.62	1488847
2024-12-10	95.79	99.31	95.71	97.93	2019092
2024-12-11	98.23	100.74	98.23	99.75	2088604
2024-12-12	100.05	100.19	98.45	98.53	1322266
2024-12-13	98.61	98.79	96.57	97.54	1072921
2024-12-16	97.15	99.14	97.11	97.55	1407497
2024-12-17	96.90	98.07	96.83	97.52	2126551
2024-12-18	97.02	98.43	94.17	94.32	1781102
2024-12-19	95.70	96.56	93.45	94.00	1287204
2024-12-20	93.97	95.07	93.00	93.77	2894470
2024-12-23	93.32	94.22	92.63	93.10	1275115
2024-12-24	93.10	93.85	92.63	93.79	410799
2024-12-26	93.70	94.61	93.26	94.44	661933
2024-12-27	93.61	93.98	92.54	92.79	699053
2024-12-30	92.00	92.00	89.26	89.60	1460869
2024-12-31	89.79	90.12	88.60	89.35	1002081
2025-01-02	89.59	90.02	88.03	88.20	1039706
2025-01-03	88.45	89.18	87.47	88.00	1936900
2025-01-06	88.30	91.33	88.30	90.69	1628261
2025-01-07	90.61	91.82	90.21	91.06	1357881
2025-01-08	90.73	92.99	90.37	92.57	1286910
2025-01-10	93.02	96.99	93.02	96.57	2926807
2025-01-13	95.94	96.57	94.47	96.00	2674272
2025-01-14	96.67	96.99	92.88	93.61	1660184
2025-01-15	94.63	95.64	91.45	91.93	1949599
2025-01-16	91.78	94.82	91.43	94.43	1102895
2025-01-17	94.71	95.33	93.71	95.05	813679
2025-01-21	96.01	97.94	95.56	97.50	1774108
2025-01-22	97.77	97.92	93.86	95.20	1698717
2025-01-23	95.16	97.09	94.64	97.04	1499922
2025-01-24	96.77	98.42	96.69	97.05	1498076
2025-01-27	97.36	99.58	97.19	99.55	1214987
2025-01-28	99.26	99.35	98.11	98.66	856304
2025-01-29	98.96	99.88	98.76	98.91	913463
2025-01-30	99.12	100.23	99.03	99.99	955318
2025-01-31	99.86	100.15	98.72	99.05	1573294
2025-02-03	97.79	100.16	96.62	99.62	1117524
2025-02-04	100.10	103.06	99.20	102.70	1978493
2025-02-05	102.70	104.94	102.53	104.80	1147467
2025-02-06	105.09	105.97	104.29	105.64	1261365
2025-02-07	105.26	105.97	102.91	104.43	1961004
2025-02-10	104.49	107.06	103.49	106.30	1517200
2025-02-11	105.79	107.29	105.37	106.97	1857588
2025-02-12	105.97	107.61	104.77	106.67	1557047
2025-02-13	107.14	108.00	105.89	106.95	1879412
2025-02-14	106.98	107.70	105.75	105.95	1294151
2025-02-18	106.26	107.30	104.73	105.20	1245190
2025-02-19	106.31	106.31	104.87	105.50	1452311
2025-02-20	104.00	104.92	102.36	103.60	1220041
2025-02-21	103.60	103.82	99.54	101.49	1653747
2025-02-24	101.46	103.80	100.85	103.25	1303186
2025-02-25	103.61	105.51	103.54	105.19	1635658
2025-02-26	104.73	105.94	100.30	100.32	2015187
2025-02-27	100.95	101.71	99.29	99.81	1799676
2025-02-28	99.97	101.31	99.24	101.26	1926704
2025-03-03	101.71	103.99	99.01	99.41	1750976
2025-03-04	98.24	102.82	97.64	101.09	2888154
2025-03-05	99.75	101.68	99.44	100.09	2482239
2025-03-06	103.11	113.80	101.83	112.33	5476174
2025-03-07	109.85	116.00	109.00	115.50	3677614
2025-03-10	114.68	118.40	114.63	115.38	3551981
2025-03-11	113.01	114.31	111.33	111.54	2360760
2025-03-12	111.71	111.94	107.99	108.56	2409118
2025-03-13	108.95	110.00	107.68	108.03	2065941
2025-03-14	107.82	109.56	106.46	109.07	2047596
2025-03-17	109.33	112.91	109.32	112.18	1426754
2025-03-18	111.56	112.23	110.48	110.52	1116166
2025-03-19	110.46	111.28	109.21	110.01	1439260
2025-03-20	109.54	110.23	108.41	108.63	1082700
2025-03-21	108.15	110.50	106.71	110.19	2649232
2025-03-24	109.85	111.17	108.75	110.76	1528105
2025-03-25	110.34	110.95	109.26	109.48	1586390
2025-03-26	109.87	111.06	109.51	110.49	1082432
2025-03-27	110.82	112.98	109.46	112.48	1636942
2025-03-28	112.03	113.27	110.78	111.91	1599458
2025-03-31	111.72	114.99	111.54	114.10	2308780
2025-04-01	114.49	116.20	113.76	114.88	2529947
2025-04-02	114.51	116.29	113.59	114.97	1266141
2025-04-03	112.57	118.99	112.56	118.49	3388323
2025-04-04	116.99	120.43	115.01	115.41	4219028
2025-04-07	112.43	117.02	110.50	114.53	3676472
2025-04-08	115.90	115.95	111.61	111.99	3252708
2025-04-09	111.00	117.35	111.00	113.10	4037102
2025-04-10	113.09	118.81	113.09	117.30	3202799
2025-04-11	117.43	117.92	114.76	117.36	2649239
2025-04-14	117.87	120.63	117.34	119.94	2199194
2025-04-15	119.74	121.10	118.74	118.76	1471189
2025-04-16	119.00	119.89	115.64	115.83	1596266
2025-04-17	115.60	119.28	115.56	118.45	1883836
2025-04-21	118.81	119.00	112.91	114.02	1994477
2025-04-22	114.18	115.60	113.10	115.06	2143330
2025-04-23	114.97	116.05	112.37	114.03	2337571
2025-04-24	113.57	113.92	111.70	112.46	1541168
2025-04-25	112.41	112.96	110.81	111.99	1438003
2025-04-28	112.49	115.11	112.49	115.04	2098926
2025-04-29	114.35	116.84	113.39	116.46	1296574
2025-04-30	117.39	117.90	115.69	117.56	1276716
2025-05-01	115.83	118.23	115.72	117.26	1315919
2025-05-02	117.96	118.80	117.04	117.39	965730
2025-05-05	119.29	119.75	117.63	119.44	1622759
2025-05-06	118.56	119.97	118.55	119.83	1195957
2025-05-07	119.37	120.33	118.80	119.38	1109654
2025-05-08	119.06	119.44	114.62	114.73	1935812
2025-05-09	114.72	115.00	113.13	114.63	1120810
2025-05-12	114.60	114.60	109.06	111.71	3347767
2025-05-13	111.69	112.09	107.02	107.85	2718203
2025-05-14	107.80	109.05	106.41	108.43	2123811
2025-05-15	108.78	111.39	108.51	111.39	1751043
2025-05-16	111.56	116.68	111.35	116.38	2876708
2025-05-19	116.00	118.41	115.52	118.32	2479937
2025-05-20	118.60	119.30	117.47	119.08	2047431
2025-05-21	116.24	118.77	115.51	117.50	2607841
2025-05-22	120.08	120.08	114.34	115.97	3195919
2025-05-23	115.83	116.65	113.50	116.48	1418245
2025-05-27	116.35	117.00	114.03	114.95	1599026
2025-05-28	114.55	115.07	112.01	112.03	1531786
2025-05-29	112.40	112.55	109.75	111.04	1755676
2025-05-30	112.21	114.14	111.42	113.21	2019181
2025-06-02	112.18	113.87	110.89	111.70	2055621
2025-06-03	111.96	112.70	110.10	111.80	1678079
2025-06-04	112.00	112.14	110.37	111.28	1477740
2025-06-05	110.90	110.92	108.33	109.06	1991847
2025-06-06	109.06	111.61	108.57	111.11	1800688
2025-06-09	111.10	111.10	108.57	110.09	1510567
2025-06-10	110.49	111.27	108.78	109.23	1180211
2025-06-11	109.06	110.01	108.14	108.72	1199214
2025-06-12	108.95	109.71	107.93	109.66	1065075
2025-06-13	109.69	111.46	109.61	110.62	1445658
2025-06-16	110.93	111.57	108.76	108.90	1251690
2025-06-17	108.90	109.98	108.16	109.50	1134752
2025-06-18	110.01	110.01	108.16	108.28	1132463
2025-06-20	108.67	110.73	108.67	110.38	1630789
2025-06-23	111.03	115.00	110.99	114.81	1832487
2025-06-24	113.84	115.16	112.76	114.09	1371870
2025-06-25	113.75	114.46	112.82	113.75	1111937
2025-06-26	113.79	115.14	112.93	113.49	1651743
2025-06-27	113.57	115.43	112.33	114.25	2326771
2025-06-30	113.00	113.48	105.89	107.83	4282651
2025-07-01	107.85	108.38	105.85	107.04	2229927
2025-07-02	107.15	109.43	106.24	109.14	2067263
2025-07-03	108.35	109.74	107.73	109.44	722048
2025-07-07	109.46	110.55	107.72	110.49	1684414
2025-07-08	109.17	110.15	107.16	107.64	1565825
2025-07-09	107.38	107.53	104.84	107.53	1893349
2025-07-10	107.12	107.84	106.17	106.70	1238133
2025-07-11	106.70	107.33	105.98	106.51	1292810
2025-07-14	106.69	108.07	106.21	107.44	1151153
2025-07-15	106.77	107.43	105.41	105.41	1169721
2025-07-16	105.11	105.58	103.22	104.01	1552960
2025-07-17	104.01	105.33	104.00	105.18	1451191
2025-07-18	105.24	106.24	104.43	104.71	1181433
2025-07-21	104.82	105.89	104.59	104.72	1089868
2025-07-22	105.13	106.42	104.65	104.66	1331316
2025-07-23	104.61	106.13	104.34	104.70	1814038
2025-07-24	105.01	105.44	102.94	103.55	1414749
2025-07-25	103.85	105.57	103.32	104.20	1525235
2025-07-28	104.28	104.62	103.34	103.86	1422256
2025-07-29	104.05	106.34	103.55	105.03	1501851
2025-07-30	104.78	105.52	104.27	105.19	1289165
2025-07-31	104.50	107.10	104.47	105.90	1997050
2025-08-01	107.00	110.32	106.20	109.98	2999289
2025-08-04	108.98	110.92	107.63	107.79	2115109
2025-08-05	107.26	107.87	105.88	106.56	1507990
2025-08-06	106.58	109.84	106.51	108.67	1726185
2025-08-07	108.67	109.74	108.31	108.55	1210381
2025-08-08	108.90	110.71	107.41	108.12	1500812

Explore More About BJ

Coins representing dividend payouts and trends

BJ Dividend History

Discover BJ's Wholesale Club'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

BJ Stock Split History

Discover BJ's Wholesale Club'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

BJ Historical Prices

Explore BJ's Wholesale Club's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics