BL Historical Prices

Summary

Key Stock Metrics

40.82

(April 7, 2025)

52-Week Low

66.25

(January 30, 2025)

52-Week High

154.61

(February 8, 2021)

All-Time High

46.57

(April 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-10-28	24.52	25.75	23.00	23.70	7489281
2016-10-31	24.00	24.23	22.70	22.75	519589
2016-11-01	22.35	23.35	22.35	22.49	396233
2016-11-02	22.35	23.00	22.10	22.15	322302
2016-11-03	22.15	22.29	21.66	21.98	304894
2016-11-04	21.77	22.06	21.75	21.78	105043
2016-11-07	22.00	23.48	21.88	23.42	146591
2016-11-08	22.00	23.50	22.00	22.60	267337
2016-11-09	22.19	23.18	22.01	23.01	182634
2016-11-10	23.02	24.51	22.95	24.41	247346
2016-11-11	24.45	24.45	23.55	23.89	127943
2016-11-14	24.17	24.34	22.39	23.49	186751
2016-11-15	23.77	25.61	23.48	25.51	156858
2016-11-16	25.22	26.66	24.33	24.80	186950
2016-11-17	25.00	25.94	24.40	25.56	153974
2016-11-18	25.94	27.86	25.30	27.53	269749
2016-11-21	28.50	28.50	26.25	27.75	126438
2016-11-22	27.45	27.45	26.40	27.00	311090
2016-11-23	27.00	28.09	26.67	26.97	160566
2016-11-25	27.22	27.70	26.13	26.84	81994
2016-11-28	26.80	27.96	26.50	27.33	137002
2016-11-29	27.56	28.77	26.76	28.30	179673
2016-11-30	28.50	28.50	25.10	26.94	407658
2016-12-01	26.06	27.95	25.72	26.79	233217
2016-12-02	26.94	27.40	26.10	27.20	122266
2016-12-05	27.43	27.75	26.19	26.89	157505
2016-12-06	26.90	26.90	25.35	25.80	226919
2016-12-07	25.75	26.49	24.78	26.22	144832
2016-12-08	26.47	26.73	25.75	26.08	128423
2016-12-09	25.96	26.50	25.72	25.80	116295
2016-12-12	25.82	26.40	25.25	25.55	123278
2016-12-13	25.47	25.75	24.17	25.08	222384
2016-12-14	25.10	25.57	24.46	24.67	163927
2016-12-15	24.51	25.30	24.14	24.65	140029
2016-12-16	24.50	25.25	24.30	25.08	1593300
2016-12-19	25.25	27.34	24.96	26.20	130010
2016-12-20	26.39	27.16	25.90	27.00	88261
2016-12-21	26.53	28.53	26.53	28.06	104403
2016-12-22	28.07	28.23	26.61	27.78	189621
2016-12-23	27.79	28.06	26.96	27.40	44471
2016-12-27	27.63	28.13	26.36	26.85	81911
2016-12-28	26.80	27.16	25.96	26.92	182320
2016-12-29	26.87	27.45	26.38	26.83	140203
2016-12-30	26.80	27.64	26.56	27.63	54203
2017-01-03	28.10	28.23	27.34	27.89	100019
2017-01-04	27.99	28.33	27.22	27.66	96906
2017-01-05	27.41	28.00	26.60	26.92	87956
2017-01-06	26.72	27.55	26.60	27.17	143067
2017-01-09	26.92	27.45	26.67	27.19	106635
2017-01-10	27.07	27.32	25.95	26.71	162852
2017-01-11	26.31	26.93	26.12	26.74	87543
2017-01-12	26.55	26.83	26.27	26.47	52827
2017-01-13	26.47	27.17	26.40	26.89	54769
2017-01-17	26.84	27.00	26.30	26.79	41793
2017-01-18	27.01	27.31	26.48	27.17	117824
2017-01-19	27.08	27.26	26.72	26.89	43302
2017-01-20	26.87	29.09	26.57	28.30	176282
2017-01-23	28.33	28.80	27.19	27.45	51395
2017-01-24	27.60	28.45	27.30	27.66	154694
2017-01-25	27.95	28.30	27.67	28.09	82052
2017-01-26	28.30	28.83	27.28	27.83	79248
2017-01-27	27.70	28.64	27.30	27.64	118380
2017-01-30	27.64	28.04	26.64	26.94	117733
2017-01-31	26.80	27.28	26.46	27.18	47526
2017-02-01	27.39	27.39	26.69	26.82	22123
2017-02-02	26.59	27.08	26.51	26.96	61310
2017-02-03	27.24	27.87	26.90	27.48	158823
2017-02-06	27.38	27.92	27.01	27.26	99671
2017-02-07	27.67	27.67	27.00	27.46	95812
2017-02-08	27.29	27.53	27.10	27.15	94025
2017-02-09	27.37	27.52	27.18	27.30	108268
2017-02-10	27.25	27.80	27.25	27.46	27912
2017-02-13	27.63	27.80	26.99	27.30	98425
2017-02-14	27.44	27.54	27.04	27.54	52528
2017-02-15	27.54	28.47	27.51	28.26	42579
2017-02-16	28.15	28.65	28.15	28.43	47835
2017-02-17	28.61	29.50	28.41	29.44	147254
2017-02-21	29.49	30.37	29.47	29.59	206939
2017-02-22	29.68	30.27	28.88	28.99	184113
2017-02-23	29.26	29.96	28.70	29.30	228281
2017-02-24	30.02	31.40	29.66	29.92	514914
2017-02-27	30.12	30.17	29.21	29.56	412987
2017-02-28	29.74	29.74	28.33	28.53	303159
2017-03-01	29.00	29.04	28.02	28.90	226154
2017-03-02	28.76	29.20	28.54	28.97	261836
2017-03-03	28.62	29.03	28.44	28.60	113453
2017-03-06	28.53	28.62	27.66	27.83	152760
2017-03-07	27.86	27.95	27.31	27.50	147319
2017-03-08	27.55	28.17	27.09	27.13	133024
2017-03-09	27.02	27.27	26.79	26.95	170447
2017-03-10	27.21	27.42	26.79	27.15	110311
2017-03-13	27.23	27.52	27.00	27.44	119840
2017-03-14	27.28	27.57	26.72	27.38	172115
2017-03-15	27.48	28.32	27.36	28.14	181769
2017-03-16	28.35	29.53	28.15	29.24	186475
2017-03-17	29.07	30.49	28.92	30.33	514893
2017-03-20	30.40	30.48	29.57	30.13	207201
2017-03-21	30.40	30.40	29.17	29.52	258107
2017-03-22	29.43	29.43	28.27	28.62	241006
2017-03-23	28.70	29.15	28.39	28.77	72440
2017-03-24	28.82	29.22	28.50	28.85	140915
2017-03-27	28.55	28.97	28.21	28.70	142271
2017-03-28	28.67	29.07	28.26	29.06	68247
2017-03-29	28.95	29.65	28.70	29.34	325464
2017-03-30	29.25	29.67	29.25	29.43	210830
2017-03-31	29.47	29.89	29.37	29.76	161370
2017-04-03	29.76	30.03	28.97	29.44	343675
2017-04-04	29.40	30.51	29.10	29.76	114769
2017-04-05	29.93	30.06	29.64	29.69	147579
2017-04-06	29.83	30.17	29.56	29.99	155200
2017-04-07	29.86	30.08	29.55	30.04	162675
2017-04-10	30.01	30.36	29.60	30.00	139278
2017-04-11	30.00	32.78	29.92	31.50	403220
2017-04-12	31.35	31.50	30.88	31.21	389231
2017-04-13	30.91	31.70	30.11	30.40	391530
2017-04-17	30.57	31.48	30.36	31.37	160706
2017-04-18	31.51	32.45	31.37	32.07	210371
2017-04-19	32.32	32.65	31.98	32.44	130414
2017-04-20	32.67	33.29	32.56	33.01	128300
2017-04-21	33.02	33.13	32.63	32.79	76547
2017-04-24	33.34	33.34	31.92	32.41	141694
2017-04-25	32.58	32.89	32.36	32.65	164687
2017-04-26	32.71	33.71	32.57	32.66	305526
2017-04-27	32.83	33.60	32.08	33.00	248057
2017-04-28	33.13	33.67	32.67	32.87	185491
2017-05-01	32.68	33.11	31.96	32.42	177802
2017-05-02	32.53	32.81	32.16	32.63	118571
2017-05-03	32.49	32.50	31.50	32.04	173328
2017-05-04	32.09	32.53	32.09	32.21	103745
2017-05-05	32.75	33.42	32.00	32.86	167390
2017-05-08	32.93	32.93	30.68	31.25	523207
2017-05-09	30.33	31.70	30.33	31.22	116113
2017-05-10	31.15	32.00	31.15	32.00	186185
2017-05-11	31.78	32.20	31.56	31.87	114706
2017-05-12	31.68	32.12	31.26	31.92	98332
2017-05-15	31.22	32.36	31.15	31.43	437053
2017-05-16	31.24	31.96	31.24	31.67	175631
2017-05-17	31.56	32.00	30.98	31.55	178033
2017-05-18	31.38	31.83	31.03	31.71	162417
2017-05-19	31.36	32.50	31.36	32.33	161819
2017-05-22	32.03	33.01	31.25	32.68	171748
2017-05-23	32.85	33.05	32.46	32.60	126239
2017-05-24	32.71	33.60	32.67	33.39	202902
2017-05-25	34.10	36.37	33.83	34.99	2938746
2017-05-26	34.15	35.25	34.06	34.74	583373
2017-05-30	34.79	34.96	33.35	34.00	357514
2017-05-31	34.00	34.16	33.50	33.76	425718
2017-06-01	33.65	34.30	33.65	34.09	226066
2017-06-02	33.89	35.29	33.89	34.93	467199
2017-06-05	34.65	34.90	34.43	34.86	216692
2017-06-06	34.55	34.55	33.00	33.54	481012
2017-06-07	33.75	33.75	32.75	33.01	201913
2017-06-08	33.05	34.00	32.41	33.93	177562
2017-06-09	33.56	33.90	32.77	33.21	236167
2017-06-12	33.26	33.46	32.27	32.66	229156
2017-06-13	32.59	33.49	32.50	33.26	162161
2017-06-14	32.84	33.79	32.84	33.69	93239
2017-06-15	33.21	33.96	33.21	33.78	92184
2017-06-16	33.33	35.94	33.33	35.23	387293
2017-06-19	35.48	35.85	34.05	35.71	251452
2017-06-20	35.79	36.72	35.31	36.50	245071
2017-06-21	37.00	37.43	36.59	37.35	291303
2017-06-22	37.57	37.85	37.35	37.63	178979
2017-06-23	37.53	38.31	37.42	38.06	470385
2017-06-26	38.11	38.55	37.53	37.80	167918
2017-06-27	38.23	38.83	36.72	36.76	285184
2017-06-28	36.86	37.46	36.76	37.02	211919
2017-06-29	37.14	37.29	36.04	36.26	158376
2017-06-30	36.30	36.47	35.56	35.74	239463
2017-07-03	35.75	36.19	35.21	36.00	145235
2017-07-05	36.00	36.42	35.71	36.21	142578
2017-07-06	36.05	36.57	35.40	35.95	179108
2017-07-07	36.09	36.55	36.03	36.44	93892
2017-07-10	36.40	37.01	36.08	36.95	122367
2017-07-11	37.07	37.59	36.73	37.42	176515
2017-07-12	37.83	38.02	37.46	37.65	175952
2017-07-13	37.77	37.77	36.85	37.37	81468
2017-07-14	37.43	37.68	36.92	37.29	209307
2017-07-17	37.43	37.50	36.54	36.85	108563
2017-07-18	36.91	37.73	36.80	37.12	144677
2017-07-19	37.29	38.24	37.19	37.71	128475
2017-07-20	37.91	37.91	37.32	37.64	124261
2017-07-21	37.80	37.98	37.46	37.68	149101
2017-07-24	37.65	38.56	37.01	38.42	164601
2017-07-25	38.41	39.85	38.38	39.17	283043
2017-07-26	39.38	39.47	38.86	39.29	197215
2017-07-27	38.97	39.77	38.87	39.31	248209
2017-07-28	39.34	40.28	39.01	39.10	280975
2017-07-31	39.22	39.62	38.69	38.77	229497
2017-08-01	39.14	39.14	38.06	38.28	265841
2017-08-02	38.65	39.20	37.11	37.27	216050
2017-08-03	37.41	37.81	36.90	37.45	332214
2017-08-04	33.87	34.03	29.99	30.43	1265248
2017-08-07	30.69	32.29	28.84	29.80	1334188
2017-08-08	29.54	30.59	29.54	30.33	699065
2017-08-09	30.31	30.89	29.93	30.51	335147
2017-08-10	30.38	30.49	29.41	29.88	646539
2017-08-11	29.86	30.58	29.85	29.88	311283
2017-08-14	29.20	30.56	29.20	30.21	172278
2017-08-15	30.51	30.51	29.80	29.82	174057
2017-08-16	28.79	30.16	28.79	29.80	112738
2017-08-17	29.85	30.00	29.57	29.85	213492
2017-08-18	29.62	29.89	29.40	29.81	174512
2017-08-21	29.37	30.01	29.07	29.90	291751
2017-08-22	29.88	29.88	29.28	29.30	244013
2017-08-23	28.97	29.41	28.91	29.17	200929
2017-08-24	29.01	29.44	29.01	29.20	190981
2017-08-25	29.06	29.92	29.06	29.65	224936
2017-08-28	29.79	29.98	29.01	29.92	209700
2017-08-29	29.16	30.15	29.14	29.80	262761
2017-08-30	29.77	30.16	29.71	30.02	86721
2017-08-31	29.91	31.00	29.91	30.87	350662
2017-09-01	30.41	31.00	30.19	30.69	133505
2017-09-05	30.41	30.94	30.22	30.85	146190
2017-09-06	30.00	31.09	30.00	30.87	195865
2017-09-07	31.00	32.53	30.96	32.18	362331
2017-09-08	32.01	32.69	32.00	32.63	296514
2017-09-11	31.95	34.34	31.95	34.23	360178
2017-09-12	34.21	35.29	34.13	35.29	426453
2017-09-13	35.50	36.53	35.20	36.35	922651
2017-09-14	35.50	36.32	34.60	34.67	479188
2017-09-15	34.52	34.61	33.57	33.88	881490
2017-09-18	33.82	33.87	32.60	33.76	480728
2017-09-19	33.89	34.15	32.83	33.44	432249
2017-09-20	33.36	33.72	32.96	33.02	316928
2017-09-21	32.86	33.34	32.31	33.15	456696
2017-09-22	33.12	33.83	33.11	33.49	156515
2017-09-25	33.32	33.62	32.93	33.24	567962
2017-09-26	33.26	33.64	32.99	33.15	242168
2017-09-27	33.22	34.02	33.00	33.62	277388
2017-09-28	33.62	34.35	33.33	34.25	130212
2017-09-29	34.19	34.61	34.03	34.12	169355
2017-10-02	34.00	34.50	33.90	34.12	239078
2017-10-03	34.21	34.50	33.93	33.98	227870
2017-10-04	34.06	34.06	33.31	33.45	189534
2017-10-05	33.48	33.72	33.29	33.51	112631
2017-10-06	33.49	33.75	33.32	33.73	257795
2017-10-09	33.83	33.97	33.13	33.31	144853
2017-10-10	33.53	33.65	32.67	33.11	171119
2017-10-11	32.97	33.35	32.97	33.28	59100
2017-10-12	33.24	33.58	32.91	33.20	116192
2017-10-13	33.31	33.63	33.13	33.63	70639
2017-10-16	33.50	34.34	33.21	33.36	86739
2017-10-17	33.14	33.68	33.13	33.54	77309
2017-10-18	33.56	34.04	33.14	33.64	100369
2017-10-19	33.71	33.74	33.25	33.56	108130
2017-10-20	33.82	34.43	33.41	34.24	294805
2017-10-23	34.32	34.42	33.74	34.00	134068
2017-10-24	34.00	34.21	33.62	34.17	126810
2017-10-25	34.07	35.16	33.77	34.50	283267
2017-10-26	34.58	34.90	34.03	34.37	93580
2017-10-27	34.67	35.38	34.45	35.26	163484
2017-10-30	35.00	35.61	34.79	34.82	295465
2017-10-31	35.00	35.84	34.78	35.52	162578
2017-11-01	35.60	35.60	34.04	35.25	244246
2017-11-02	35.27	35.40	34.63	35.08	468555
2017-11-03	34.76	35.47	33.37	34.30	508367
2017-11-06	34.10	35.67	34.02	35.54	296216
2017-11-07	34.65	35.69	34.50	34.62	160243
2017-11-08	34.76	35.29	34.23	35.21	108176
2017-11-09	34.86	35.47	34.46	35.27	134654
2017-11-10	35.30	36.15	34.63	36.12	202654
2017-11-13	35.79	35.86	35.22	35.58	127677
2017-11-14	35.56	35.96	34.98	35.69	102180
2017-11-15	34.81	36.00	34.81	35.77	149808
2017-11-16	35.35	38.69	35.35	37.53	677314
2017-11-17	37.66	38.41	37.17	37.24	248905
2017-11-20	37.27	37.55	36.52	37.48	203478
2017-11-21	37.64	38.48	37.53	38.28	126412
2017-11-22	38.49	38.77	38.17	38.54	147793
2017-11-24	38.56	39.00	38.52	38.80	52977
2017-11-27	38.19	38.91	37.97	38.11	259511
2017-11-28	38.16	38.50	37.78	38.33	112790
2017-11-29	38.31	38.35	35.92	36.45	275416
2017-11-30	36.49	37.37	36.26	36.67	183936
2017-12-01	36.25	36.61	35.28	36.13	257488
2017-12-04	36.18	36.60	35.21	35.80	310813
2017-12-05	33.94	34.97	33.43	34.00	1689048
2017-12-06	34.17	34.54	33.02	33.23	395939
2017-12-07	33.27	35.07	33.27	34.35	303415
2017-12-08	34.51	34.90	34.02	34.67	224922
2017-12-11	34.73	35.24	34.51	35.04	469301
2017-12-12	34.97	35.40	34.49	34.62	243128
2017-12-13	34.64	35.06	34.25	34.90	159842
2017-12-14	34.50	35.59	34.45	34.78	194195
2017-12-15	34.86	35.38	34.60	34.74	270397
2017-12-18	35.01	35.29	34.60	34.72	405890
2017-12-19	34.72	35.25	34.58	34.92	428863
2017-12-20	35.08	35.08	34.35	34.88	183935
2017-12-21	35.00	35.33	34.71	35.02	750630
2017-12-22	34.84	35.32	34.83	35.04	762284
2017-12-26	34.93	35.37	34.76	35.16	229535
2017-12-27	35.14	35.20	34.15	34.67	359880
2017-12-28	34.42	34.80	33.76	33.89	688648
2017-12-29	34.09	34.09	32.76	32.80	746829
2018-01-02	32.84	33.78	32.84	33.41	613648
2018-01-03	33.33	33.50	32.90	33.37	309021
2018-01-04	33.64	35.35	33.64	34.95	420774
2018-01-05	35.02	35.48	34.20	35.00	209542
2018-01-08	35.01	35.01	34.15	34.32	196891
2018-01-09	34.28	34.63	33.92	34.46	298236
2018-01-10	34.43	34.72	34.06	34.31	122974
2018-01-11	34.43	35.00	34.04	34.87	139647
2018-01-12	34.98	35.17	34.59	34.90	147431
2018-01-16	35.08	35.59	34.71	34.79	136096
2018-01-17	35.02	35.49	34.63	34.85	171227
2018-01-18	34.88	34.91	34.04	34.60	141909
2018-01-19	34.61	34.99	34.36	34.60	162105
2018-01-22	34.75	35.00	34.49	34.86	177145
2018-01-23	34.87	34.87	34.08	34.42	190778
2018-01-24	34.53	34.68	33.89	34.25	201881
2018-01-25	32.10	33.47	32.00	33.35	497940
2018-01-26	33.47	34.13	32.12	33.62	332861
2018-01-29	33.21	33.48	31.53	32.94	870136
2018-01-30	32.68	33.12	32.51	32.81	296605
2018-01-31	32.99	33.39	32.81	33.23	239066
2018-02-01	33.11	33.85	32.96	33.22	329769
2018-02-02	32.93	33.25	32.20	32.98	288744
2018-02-05	33.00	33.23	32.14	32.38	384782
2018-02-06	32.00	32.80	32.00	32.60	405900
2018-02-07	32.50	33.60	32.50	33.33	342706
2018-02-08	33.38	33.54	32.65	32.77	421682
2018-02-09	33.03	33.37	32.08	32.57	588513
2018-02-12	32.70	33.69	32.50	33.50	533971
2018-02-13	33.19	33.40	32.51	33.13	429634
2018-02-14	32.88	34.00	32.88	33.51	460195
2018-02-15	33.60	34.89	33.31	34.65	622613
2018-02-16	37.15	39.64	36.70	39.04	1448407
2018-02-20	38.55	41.38	38.26	40.75	960149
2018-02-21	40.79	41.47	40.27	40.29	556995
2018-02-22	40.30	41.00	40.21	40.31	424805
2018-02-23	40.58	40.74	39.53	40.19	635968
2018-02-26	40.00	41.79	39.99	41.37	518931
2018-02-27	41.59	43.48	41.40	43.18	661645
2018-02-28	43.30	44.71	43.07	44.00	652555
2018-03-01	44.13	44.13	42.90	43.81	480603
2018-03-02	43.48	45.19	42.52	45.05	427572
2018-03-05	43.86	44.78	42.73	44.27	501930
2018-03-06	44.40	45.00	43.96	44.41	270411
2018-03-07	44.10	44.57	42.79	44.24	270232
2018-03-08	44.38	45.00	44.03	44.45	264261
2018-03-09	44.50	44.98	43.96	44.31	371986
2018-03-12	44.53	45.00	43.65	43.67	631221
2018-03-13	40.92	41.22	39.98	40.00	4878283
2018-03-14	40.03	40.95	39.60	40.15	1313624
2018-03-15	40.29	40.67	39.28	39.70	1043108
2018-03-16	39.97	40.45	39.41	40.40	2587395
2018-03-19	39.01	39.29	38.03	38.39	860086
2018-03-20	38.45	39.80	38.24	39.62	652823
2018-03-21	39.53	40.35	39.27	40.02	876335
2018-03-22	39.76	40.19	39.29	39.47	320704
2018-03-23	39.48	39.80	38.64	38.64	617713
2018-03-26	39.11	39.74	38.45	39.55	716044
2018-03-27	39.80	39.80	38.74	38.95	742643
2018-03-28	38.95	39.53	38.52	38.95	742762
2018-03-29	38.97	39.73	38.83	39.21	461953
2018-04-02	38.82	38.93	37.87	38.00	657884
2018-04-03	38.41	38.54	37.86	38.46	551477
2018-04-04	38.09	38.95	37.95	38.81	485749
2018-04-05	40.27	40.27	38.66	38.78	331601
2018-04-06	38.35	39.04	37.87	38.33	956687
2018-04-09	38.45	38.86	38.22	38.26	302768
2018-04-10	38.43	39.37	38.13	39.29	448716
2018-04-11	39.18	39.63	38.52	39.63	329989
2018-04-12	39.96	40.24	39.21	40.05	269698
2018-04-13	40.26	40.30	39.63	40.24	325825
2018-04-16	40.54	40.89	40.19	40.61	429390
2018-04-17	40.83	41.54	40.80	41.36	430587
2018-04-18	41.37	41.75	41.11	41.25	338367
2018-04-19	41.11	41.59	40.88	41.46	295172
2018-04-20	41.24	41.53	40.62	41.06	224678
2018-04-23	41.08	41.68	40.73	40.97	221066
2018-04-24	41.27	41.55	40.59	41.05	526466
2018-04-25	40.95	41.24	39.81	41.04	287467
2018-04-26	41.21	41.67	40.97	41.31	164019
2018-04-27	41.45	41.45	40.66	40.97	153068
2018-04-30	41.08	41.72	40.90	41.40	615890
2018-05-01	41.50	41.70	40.62	41.57	180957
2018-05-02	41.75	42.17	41.53	42.01	215716
2018-05-03	41.80	43.17	41.42	42.84	380102
2018-05-04	40.70	41.70	37.84	40.82	1065181
2018-05-07	41.07	41.34	40.42	40.74	405042
2018-05-08	40.50	41.01	40.17	40.50	369094
2018-05-09	40.48	41.39	40.36	41.37	191441
2018-05-10	41.55	42.60	41.23	42.47	294621
2018-05-11	42.28	42.48	41.53	41.60	352729
2018-05-14	41.79	42.11	40.44	40.48	287315
2018-05-15	40.44	40.44	39.01	39.97	431983
2018-05-16	40.14	40.21	39.41	39.65	280840
2018-05-17	39.65	40.08	39.06	39.52	205185
2018-05-18	39.52	41.38	39.08	41.14	408022
2018-05-21	41.10	41.66	41.02	41.63	250422
2018-05-22	41.89	41.99	40.93	40.93	173840
2018-05-23	39.69	40.45	39.08	39.96	2613850
2018-05-24	39.99	40.49	39.79	40.37	742596
2018-05-25	40.37	40.83	40.11	40.24	361710
2018-05-29	40.24	40.46	39.69	40.38	695091
2018-05-30	40.67	41.13	40.01	40.57	389619
2018-05-31	40.56	41.63	40.42	41.62	427456
2018-06-01	41.79	42.81	41.59	42.64	289754
2018-06-04	42.57	44.02	42.57	43.97	378717
2018-06-05	43.87	44.65	43.66	43.73	432463
2018-06-06	43.91	44.45	43.37	44.42	196145
2018-06-07	44.50	44.65	42.59	42.90	282344
2018-06-08	42.90	44.04	42.57	43.62	243594
2018-06-11	43.76	44.61	43.57	44.55	529229
2018-06-12	44.42	47.78	44.20	47.48	829643
2018-06-13	47.63	49.86	47.51	48.91	1201486
2018-06-14	48.94	50.31	48.42	48.86	539697
2018-06-15	48.56	49.97	48.33	49.79	439148
2018-06-18	49.63	49.79	48.64	49.27	344393
2018-06-19	49.03	49.27	47.68	48.47	259704
2018-06-20	48.68	49.50	48.22	49.12	298446
2018-06-21	49.50	49.81	47.70	48.03	297249
2018-06-22	48.19	49.34	46.55	46.90	1155763
2018-06-25	46.56	46.96	44.23	44.55	541909
2018-06-26	44.55	45.32	44.21	44.29	324435
2018-06-27	44.35	44.64	42.79	42.82	431053
2018-06-28	42.77	44.10	42.39	43.95	326011
2018-06-29	44.09	44.23	42.98	43.43	240732
2018-07-02	43.11	44.45	43.04	44.45	220764
2018-07-03	44.49	44.99	43.92	44.74	119704
2018-07-05	45.16	45.26	44.07	44.92	193428
2018-07-06	44.78	45.70	44.64	45.18	211133
2018-07-09	45.56	45.94	44.52	45.24	253058
2018-07-10	45.41	46.25	45.15	45.31	224418
2018-07-11	44.95	45.44	44.25	45.30	205659
2018-07-12	45.40	47.20	45.40	47.17	193463
2018-07-13	47.08	47.35	46.52	46.96	208258
2018-07-16	47.12	47.46	46.37	46.64	146638
2018-07-17	46.44	47.53	46.17	47.20	172768
2018-07-18	47.25	47.80	46.77	47.00	156137
2018-07-19	46.71	47.13	46.45	46.90	278539
2018-07-20	47.05	47.17	46.59	47.03	190512
2018-07-23	46.84	48.15	46.36	47.90	279374
2018-07-24	48.02	48.60	46.41	46.62	239951
2018-07-25	46.51	48.13	46.51	47.92	144470
2018-07-26	47.79	48.13	47.02	47.49	247060
2018-07-27	47.66	48.26	46.09	46.40	296369
2018-07-30	46.25	46.48	43.60	43.69	410120
2018-07-31	43.90	44.10	42.54	42.70	469344
2018-08-01	42.85	43.60	42.83	43.28	296312
2018-08-02	43.35	46.25	43.35	45.54	553486
2018-08-03	45.08	49.26	45.00	47.07	924076
2018-08-06	47.00	48.52	46.23	48.25	397789
2018-08-07	47.58	49.17	47.19	49.04	533352
2018-08-08	48.77	49.21	48.37	48.54	454718
2018-08-09	48.47	49.11	47.72	47.75	481220
2018-08-10	47.06	48.18	46.82	47.64	500569
2018-08-13	48.17	48.17	46.47	46.58	380261
2018-08-14	46.83	47.20	46.29	47.00	236526
2018-08-15	46.88	47.20	46.10	46.99	431849
2018-08-16	47.21	48.01	46.50	46.64	213096
2018-08-17	46.47	46.88	45.99	46.56	165930
2018-08-20	46.78	48.10	46.31	47.92	380472
2018-08-21	48.12	49.52	48.12	48.67	362739
2018-08-22	48.64	49.90	48.64	49.08	389244
2018-08-23	49.14	51.18	48.69	49.92	1537355
2018-08-24	49.95	51.95	49.95	51.49	776517
2018-08-27	51.98	52.69	51.00	52.20	453215
2018-08-28	52.50	52.70	51.65	52.45	218369
2018-08-29	52.64	53.76	52.44	52.63	335892
2018-08-30	52.71	53.03	51.91	52.41	267726
2018-08-31	52.11	52.85	51.71	52.76	344243
2018-09-04	52.77	53.32	51.81	53.26	774054
2018-09-05	53.21	53.37	51.28	52.64	337178
2018-09-06	52.60	54.64	52.32	54.54	334582
2018-09-07	53.91	56.44	53.58	55.04	431177
2018-09-10	55.23	56.03	54.32	55.52	349649
2018-09-11	55.40	56.27	55.09	55.81	272549
2018-09-12	55.68	55.68	54.36	54.90	311953
2018-09-13	55.61	55.70	54.03	54.29	297595
2018-09-14	54.70	57.09	54.52	56.59	481390
2018-09-17	56.50	56.50	54.45	54.73	277879
2018-09-18	55.53	55.83	54.96	55.54	221319
2018-09-19	55.49	55.76	54.14	54.44	328593
2018-09-20	54.60	55.80	53.70	55.44	253795
2018-09-21	55.45	56.26	55.16	55.40	574465
2018-09-24	54.96	56.23	54.41	55.79	305683
2018-09-25	55.93	57.83	55.84	57.09	476930
2018-09-26	57.57	58.11	56.53	56.95	297502
2018-09-27	57.15	57.90	55.95	55.99	282629
2018-09-28	55.76	56.92	54.93	56.47	220483
2018-10-01	56.87	56.87	55.15	55.49	323659
2018-10-02	55.47	55.47	52.25	52.33	343943
2018-10-03	52.65	54.02	52.30	53.70	286728
2018-10-04	53.54	53.67	52.09	52.72	169257
2018-10-05	52.85	53.59	49.89	50.87	377660
2018-10-08	50.52	50.56	47.08	48.24	708251
2018-10-09	47.90	49.08	46.02	46.12	504663
2018-10-10	46.13	46.14	42.84	42.97	789561
2018-10-11	42.48	44.26	42.48	43.32	556867
2018-10-12	44.41	45.86	44.41	44.77	641352
2018-10-15	44.67	44.79	43.05	43.22	385900
2018-10-16	43.98	45.69	43.94	45.43	301575
2018-10-17	45.16	45.60	44.31	45.59	214143
2018-10-18	45.12	45.83	44.40	44.78	308769
2018-10-19	44.66	45.85	43.30	43.40	331662
2018-10-22	43.45	44.89	42.43	44.47	344098
2018-10-23	43.96	44.01	42.77	43.76	321440
2018-10-24	43.75	44.04	41.40	41.62	305737
2018-10-25	42.13	43.69	42.12	43.25	371735
2018-10-26	42.17	43.33	40.95	42.66	232822
2018-10-29	43.85	44.60	40.90	41.81	509162
2018-10-30	41.84	45.26	41.71	45.20	482390
2018-10-31	46.04	47.63	45.70	46.38	354145
2018-11-01	46.61	47.19	45.00	47.01	486085
2018-11-02	46.48	46.76	41.65	42.51	2089177
2018-11-05	42.69	43.57	41.72	41.87	787982
2018-11-06	42.01	42.82	40.70	41.15	653814
2018-11-07	41.52	45.41	41.52	45.18	706215
2018-11-08	45.00	45.76	43.27	43.32	496300
2018-11-09	42.66	42.71	40.41	42.12	479955
2018-11-12	42.00	42.33	40.49	40.54	249289
2018-11-13	40.55	41.83	40.20	40.61	318285
2018-11-14	41.22	41.75	38.70	38.80	381379
2018-11-15	38.81	39.78	37.85	39.04	951091
2018-11-16	38.51	38.73	36.96	36.99	874315
2018-11-19	37.00	37.72	35.06	35.61	994096
2018-11-20	34.84	36.92	34.01	36.38	713572
2018-11-21	36.99	39.39	36.72	38.77	647611
2018-11-23	38.35	39.50	38.31	38.85	211843
2018-11-26	39.41	40.47	39.04	39.69	427558
2018-11-27	39.31	39.87	38.52	39.04	630537
2018-11-28	39.56	42.10	39.11	41.83	773539
2018-11-29	41.63	43.17	41.30	42.60	551135
2018-11-30	42.60	43.77	41.84	42.87	373531
2018-12-03	44.18	44.18	42.26	43.61	436409
2018-12-04	43.11	43.55	41.20	41.84	523261
2018-12-06	40.95	41.72	40.00	41.61	302968
2018-12-07	41.15	41.87	39.06	39.79	296244
2018-12-10	39.60	41.07	39.58	40.40	226733
2018-12-11	41.02	41.93	39.37	39.73	325852
2018-12-12	40.61	41.30	39.74	40.38	276418
2018-12-13	40.62	41.44	38.88	39.50	422268
2018-12-14	39.07	40.19	38.30	39.51	384871
2018-12-17	39.16	39.67	37.24	38.61	569953
2018-12-18	38.98	40.13	38.98	39.65	517708
2018-12-19	39.68	40.91	38.83	39.60	495720
2018-12-20	39.50	40.40	37.88	39.35	754615
2018-12-21	39.67	39.67	37.24	38.43	993625
2018-12-24	38.14	38.37	36.85	37.38	190317
2018-12-26	37.85	40.14	37.58	39.99	327053
2018-12-27	39.40	40.64	38.92	40.57	486516
2018-12-28	40.89	41.09	39.39	40.30	276778
2018-12-31	40.52	41.49	40.21	40.95	250237
2019-01-02	40.11	41.07	39.51	40.82	400860
2019-01-03	40.23	40.99	38.40	39.43	376942
2019-01-04	40.29	41.47	39.75	40.59	338407
2019-01-07	40.62	42.83	40.20	42.49	386243
2019-01-08	42.78	43.32	42.01	42.75	249888
2019-01-09	43.08	43.22	42.09	42.80	386775
2019-01-10	42.39	43.29	42.06	43.04	226459
2019-01-11	42.88	43.18	42.25	42.67	197274
2019-01-14	42.36	42.36	41.49	42.00	213500
2019-01-15	41.97	44.24	41.97	44.20	238646
2019-01-16	44.08	45.35	43.75	44.42	405891
2019-01-17	44.21	45.51	44.21	45.10	164122
2019-01-18	45.20	47.40	45.05	46.79	838006
2019-01-22	44.70	45.69	43.32	43.98	773139
2019-01-23	44.10	45.06	43.15	44.36	242169
2019-01-24	44.49	45.54	44.09	45.06	226797
2019-01-25	45.63	46.77	45.45	45.54	295792
2019-01-28	44.95	45.38	44.49	45.02	196767
2019-01-29	44.87	45.11	43.78	44.02	329946
2019-01-30	44.45	45.35	44.17	45.13	316768
2019-01-31	45.17	47.75	45.17	47.58	666277
2019-02-01	47.93	49.19	47.73	48.53	530286
2019-02-04	48.99	49.48	48.50	48.92	388511
2019-02-05	48.72	49.45	48.33	48.55	503506
2019-02-06	48.61	49.22	47.36	48.26	295134
2019-02-07	47.67	48.27	46.61	47.55	293118
2019-02-08	47.05	47.75	47.05	47.60	322471
2019-02-11	48.04	48.17	47.39	47.82	528635
2019-02-12	48.40	48.68	48.15	48.60	324139
2019-02-13	48.60	48.91	48.20	48.45	357377
2019-02-14	48.77	49.43	48.28	49.24	470186
2019-02-15	50.04	52.96	47.66	51.49	898237
2019-02-19	51.65	51.90	50.80	51.33	425335
2019-02-20	50.78	51.57	49.48	51.28	319530
2019-02-21	50.98	51.42	50.53	50.93	300581
2019-02-22	51.17	52.25	50.56	52.16	249506
2019-02-25	52.36	53.13	52.08	52.54	231082
2019-02-26	52.38	53.31	52.16	53.25	328210
2019-02-27	53.04	54.13	52.65	53.95	332586
2019-02-28	53.98	53.98	52.20	52.34	533572
2019-03-01	52.84	52.84	51.86	51.87	703808
2019-03-04	51.96	52.50	49.55	49.85	592431
2019-03-05	48.00	48.50	46.87	48.25	3243947
2019-03-06	48.19	48.49	46.33	46.34	956841
2019-03-07	46.13	47.64	46.10	46.48	508514
2019-03-08	46.36	47.30	45.89	46.37	500621
2019-03-11	46.50	47.83	46.50	47.47	599968
2019-03-12	47.51	48.17	46.83	47.79	497293
2019-03-13	47.90	48.57	47.09	47.20	710218
2019-03-14	47.08	47.83	45.73	46.83	421816
2019-03-15	47.06	47.94	46.62	47.52	980169
2019-03-18	47.42	48.14	46.23	46.70	304442
2019-03-19	46.90	48.03	46.22	47.94	382681
2019-03-20	47.78	48.41	47.19	48.12	365124
2019-03-21	47.96	48.90	47.67	48.90	385953
2019-03-22	48.47	48.65	46.20	47.05	538123
2019-03-25	46.72	47.67	46.49	47.36	316002
2019-03-26	47.90	48.04	46.25	46.81	691089
2019-03-27	46.48	46.77	44.16	45.47	439842
2019-03-28	45.60	46.07	44.69	46.00	257742
2019-03-29	46.42	46.63	45.69	46.32	251629
2019-04-01	46.84	47.17	45.88	46.10	274227
2019-04-02	46.11	46.44	45.14	45.80	406229
2019-04-03	45.85	46.65	45.74	46.12	244426
2019-04-04	46.24	46.37	44.08	45.24	595279
2019-04-05	45.32	46.50	45.06	46.33	443966
2019-04-08	46.01	46.44	45.00	46.29	366688
2019-04-09	46.01	46.73	45.84	46.16	265121
2019-04-10	46.15	47.63	46.15	47.19	308469
2019-04-11	47.24	47.75	46.90	47.44	276598
2019-04-12	47.74	47.74	46.82	46.97	125720
2019-04-15	47.02	48.39	47.02	48.23	410435
2019-04-16	48.49	49.28	48.17	48.86	594840
2019-04-17	49.00	49.00	47.72	48.60	619697
2019-04-18	48.34	48.69	47.39	47.60	525335
2019-04-22	47.38	48.16	47.16	47.32	287663
2019-04-23	47.53	48.58	47.39	48.22	303267
2019-04-24	48.47	48.63	47.83	48.00	541994
2019-04-25	48.15	49.02	47.61	48.64	431093
2019-04-26	48.63	49.41	48.40	49.40	238877
2019-04-29	49.58	50.85	49.45	50.30	477000
2019-04-30	50.26	51.18	50.11	51.08	534642
2019-05-01	51.39	51.91	50.75	51.61	763317
2019-05-02	51.66	53.40	51.41	53.28	860345
2019-05-03	50.06	50.95	48.86	49.75	1593628
2019-05-06	48.31	49.46	47.68	48.26	1549498
2019-05-07	47.35	48.11	46.98	47.84	742759
2019-05-08	47.62	48.53	47.36	47.96	318234
2019-05-09	47.54	48.90	46.81	48.65	312612
2019-05-10	48.25	50.08	47.80	50.04	373377
2019-05-13	48.04	48.89	46.65	46.71	302905
2019-05-14	47.21	48.09	47.07	47.75	188642
2019-05-15	47.36	48.96	46.88	48.65	203591
2019-05-16	48.86	50.47	48.86	50.19	199160
2019-05-17	49.64	50.72	49.19	50.15	236134
2019-05-20	49.88	50.56	48.59	50.46	224913
2019-05-21	49.89	51.77	49.50	51.76	328688
2019-05-22	51.67	52.99	51.03	52.17	292553
2019-05-23	51.19	51.45	50.53	51.04	309199
2019-05-24	51.46	52.71	51.40	51.85	185133
2019-05-28	52.10	53.91	52.06	53.01	367765
2019-05-29	52.51	53.00	51.34	51.71	297951
2019-05-30	51.98	52.56	51.36	51.91	305338
2019-05-31	51.21	52.12	50.70	51.41	249340
2019-06-03	51.48	51.88	48.39	48.55	605477
2019-06-04	49.34	50.88	48.50	50.52	489874
2019-06-05	50.53	50.79	49.27	49.99	585521
2019-06-06	50.00	50.71	48.72	50.35	716324
2019-06-07	50.51	51.56	50.10	50.88	413234
2019-06-10	51.46	53.59	51.43	51.58	834493
2019-06-11	52.00	52.25	49.22	49.57	344657
2019-06-12	49.44	50.46	49.02	50.39	480742
2019-06-13	50.81	51.90	50.42	50.85	233668
2019-06-14	50.36	50.36	48.89	48.96	405471
2019-06-17	49.20	51.40	49.20	49.66	829823
2019-06-18	50.71	51.02	50.10	50.20	843757
2019-06-19	50.14	52.33	49.90	52.31	835499
2019-06-20	53.47	55.16	53.47	55.06	745117
2019-06-21	54.78	56.04	54.39	54.62	937245
2019-06-24	55.00	55.25	53.80	53.93	434601
2019-06-25	54.24	54.69	52.50	52.68	458923
2019-06-26	52.86	54.26	51.64	51.72	525546
2019-06-27	52.63	53.96	52.47	53.47	262833
2019-06-28	53.72	54.59	53.13	53.51	1381596
2019-07-01	54.09	54.69	52.69	53.24	421861
2019-07-02	48.73	49.83	46.63	49.26	1438135
2019-07-03	49.34	49.94	49.12	49.67	447920
2019-07-05	49.40	49.59	48.16	49.54	477635
2019-07-08	49.23	49.58	48.64	49.21	805476
2019-07-09	48.79	50.30	48.52	49.57	502242
2019-07-10	50.17	50.98	48.94	49.37	511343
2019-07-11	49.61	49.70	48.91	49.32	308119
2019-07-12	49.66	50.00	49.04	49.71	255972
2019-07-15	49.70	50.09	49.11	49.57	177527
2019-07-16	49.74	50.59	49.05	49.23	198128
2019-07-17	49.23	50.37	49.19	49.73	328636
2019-07-18	49.85	49.87	48.97	49.06	319123
2019-07-19	49.12	49.55	48.24	48.26	393496
2019-07-22	48.53	48.77	47.44	47.53	387041
2019-07-23	47.92	47.92	46.37	47.05	328008
2019-07-24	46.64	48.40	46.64	48.35	289907
2019-07-25	48.05	48.23	46.42	46.46	488085
2019-07-26	46.67	47.66	46.57	47.19	409788
2019-07-29	47.20	47.21	45.07	45.63	440457
2019-07-30	45.51	46.06	45.19	45.59	425442
2019-07-31	45.45	45.70	43.91	44.60	582280
2019-08-01	44.50	45.62	42.23	42.54	1183578
2019-08-02	50.00	56.29	48.91	56.01	2161671
2019-08-05	54.74	55.08	53.03	53.08	1646459
2019-08-06	53.80	54.83	52.69	53.25	778810
2019-08-07	52.65	55.04	52.42	54.75	430761
2019-08-08	53.05	55.00	53.04	53.38	1467015
2019-08-09	52.50	53.00	51.22	51.96	2486348
2019-08-12	51.71	52.90	51.55	52.53	928394
2019-08-13	52.12	53.29	50.83	52.17	779098
2019-08-14	51.56	52.15	50.86	50.89	691019
2019-08-15	51.38	52.84	50.56	50.60	582574
2019-08-16	50.79	51.15	49.92	50.01	866659
2019-08-19	50.44	51.50	50.08	51.26	633327
2019-08-20	51.30	51.56	50.59	51.04	407989
2019-08-21	51.54	51.81	50.57	50.70	328246
2019-08-22	50.78	51.39	50.17	50.77	561161
2019-08-23	50.78	51.80	49.81	50.01	480419
2019-08-26	50.63	50.63	49.33	50.42	283179
2019-08-27	50.87	51.32	49.62	50.17	309602
2019-08-28	49.95	50.69	48.67	50.50	433840
2019-08-29	51.40	52.15	51.00	51.48	473818
2019-08-30	51.91	51.99	50.38	50.93	210616
2019-09-03	51.02	51.56	50.36	51.13	496532
2019-09-04	51.81	52.47	51.35	51.99	355226
2019-09-05	52.28	52.67	51.52	52.53	391678
2019-09-06	52.70	53.31	51.70	51.82	454153
2019-09-09	52.22	52.34	47.38	47.77	816351
2019-09-10	47.32	49.54	46.63	49.52	816977
2019-09-11	49.80	50.78	48.78	50.44	530663
2019-09-12	50.95	52.18	50.39	51.86	872258
2019-09-13	51.81	51.81	48.21	48.62	800321
2019-09-16	48.20	50.09	47.80	49.49	709119
2019-09-17	49.75	50.84	49.14	50.63	736650
2019-09-18	50.38	50.58	48.78	50.27	1016595
2019-09-19	49.81	51.43	49.71	49.84	578896
2019-09-20	49.91	50.60	48.21	48.62	1033379
2019-09-23	48.63	48.82	47.44	47.98	590887
2019-09-24	48.07	48.14	46.64	47.41	620092
2019-09-25	47.16	47.78	45.74	47.64	784950
2019-09-26	47.58	47.79	46.49	47.68	325900
2019-09-27	47.83	49.05	46.42	47.02	497580
2019-09-30	47.38	48.17	46.67	47.81	402980
2019-10-01	48.17	48.50	46.58	46.70	703549
2019-10-02	46.62	46.81	45.31	46.15	742175
2019-10-03	46.17	47.97	45.46	47.85	389530
2019-10-04	48.00	48.58	46.76	47.50	643768
2019-10-07	47.81	48.27	47.18	47.80	566113
2019-10-08	47.37	47.58	46.37	46.77	321389
2019-10-09	47.07	48.04	46.84	47.46	256725
2019-10-10	47.43	47.70	46.19	46.51	291819
2019-10-11	47.20	48.74	47.03	47.83	425649
2019-10-14	47.55	48.52	47.09	48.28	229672
2019-10-15	48.30	49.06	48.18	48.54	319429
2019-10-16	48.23	48.23	46.61	46.79	456313
2019-10-17	47.00	47.25	46.53	46.83	253170
2019-10-18	46.51	46.97	45.05	46.36	570119
2019-10-21	46.93	47.77	46.36	47.55	236300
2019-10-22	47.48	48.07	45.89	46.14	342898
2019-10-23	46.05	47.72	46.05	46.37	291975
2019-10-24	46.83	48.19	46.32	48.15	459780
2019-10-25	48.08	48.33	47.23	47.86	288752
2019-10-28	48.16	48.48	47.33	47.65	235300
2019-10-29	47.56	48.17	46.51	46.78	220920
2019-10-30	47.04	47.92	46.53	47.64	232688
2019-10-31	47.30	47.67	46.49	46.74	361599
2019-11-01	47.01	47.52	46.01	46.76	330541
2019-11-04	47.19	47.55	46.06	46.78	392536
2019-11-05	47.16	47.36	46.23	47.23	394960
2019-11-06	47.23	48.11	46.47	47.50	727426
2019-11-07	51.01	52.62	48.40	49.71	1201977
2019-11-08	49.67	50.00	47.59	49.50	431323
2019-11-11	48.88	50.35	48.03	49.65	461933
2019-11-12	49.53	50.59	49.34	50.40	239286
2019-11-13	50.02	50.56	49.20	50.47	559511
2019-11-14	50.48	51.06	50.06	50.79	416795
2019-11-15	51.09	52.62	50.77	52.46	465391
2019-11-18	51.76	53.10	51.76	52.88	350857
2019-11-19	52.90	53.40	52.23	53.09	315978
2019-11-20	53.00	54.00	52.42	53.19	412264
2019-11-21	53.19	53.97	52.57	52.70	269106
2019-11-22	52.60	53.25	52.35	52.99	271485
2019-11-25	53.15	55.00	53.15	54.24	410432
2019-11-26	54.21	54.80	53.82	54.02	554169
2019-11-27	54.39	54.39	53.50	53.96	305162
2019-11-29	53.78	54.16	53.35	53.82	129780
2019-12-02	53.82	53.82	51.56	52.45	563524
2019-12-03	51.46	52.11	50.85	52.08	400140
2019-12-04	52.61	52.61	51.51	52.20	421276
2019-12-05	52.12	52.66	51.46	52.52	234279
2019-12-06	52.39	52.92	51.78	51.91	378397
2019-12-09	51.86	52.31	51.55	51.74	216336
2019-12-10	51.06	52.01	51.04	51.32	427880
2019-12-11	51.48	51.48	50.11	50.70	402391
2019-12-12	50.46	51.15	48.94	49.00	372780
2019-12-13	49.03	50.03	48.85	49.82	257888
2019-12-16	50.15	51.40	50.13	51.26	456192
2019-12-17	51.27	51.63	51.00	51.30	309604
2019-12-18	51.52	52.13	51.47	51.59	391783
2019-12-19	51.45	52.40	51.11	52.28	536502
2019-12-20	52.79	53.10	52.40	52.70	522206
2019-12-23	53.02	53.02	52.47	52.74	275078
2019-12-24	52.82	52.92	52.27	52.42	83921
2019-12-26	52.48	53.18	52.48	52.83	131056
2019-12-27	53.04	53.04	51.94	52.42	216961
2019-12-30	52.41	52.41	50.99	51.58	307778
2019-12-31	51.50	51.78	51.06	51.56	197508
2020-01-02	52.06	52.70	51.73	52.59	280305
2020-01-03	51.76	53.41	51.65	52.81	163586
2020-01-06	52.36	53.76	52.18	53.67	222333
2020-01-07	53.44	53.77	52.85	53.47	336955
2020-01-08	53.55	55.20	53.55	55.05	336331
2020-01-09	55.74	55.94	55.13	55.49	234098
2020-01-10	55.60	56.05	55.02	55.28	198895
2020-01-13	55.26	55.99	55.20	55.66	251606
2020-01-14	55.61	56.49	55.00	56.45	403672
2020-01-15	56.75	58.23	56.19	57.86	454091
2020-01-16	58.30	62.06	58.09	61.88	1757539
2020-01-17	64.20	65.32	61.81	62.30	1120259
2020-01-21	62.21	63.65	62.02	62.26	681722
2020-01-22	62.82	63.55	61.19	61.39	433999
2020-01-23	61.49	61.78	60.34	60.49	332509
2020-01-24	61.04	61.72	59.91	60.28	315206
2020-01-27	58.80	59.48	58.41	58.60	307840
2020-01-28	59.03	59.83	58.64	59.69	196158
2020-01-29	60.05	60.30	59.49	59.67	234095
2020-01-30	59.60	60.98	59.37	60.91	381945
2020-01-31	60.86	61.29	59.57	61.17	419570
2020-02-03	61.70	62.27	60.81	61.51	359487
2020-02-04	62.37	63.61	62.08	63.40	584092
2020-02-05	64.31	64.46	60.79	61.35	296643
2020-02-06	61.46	62.29	60.82	61.66	254616
2020-02-07	61.20	62.01	61.05	62.00	305739
2020-02-10	61.95	63.39	61.95	62.92	542855
2020-02-11	63.97	64.00	62.12	63.18	448000
2020-02-12	63.46	63.71	62.40	63.42	402715
2020-02-13	63.13	65.25	63.11	65.00	1024402
2020-02-14	70.98	74.44	66.00	66.55	1568618
2020-02-18	66.12	68.44	65.63	68.00	902908
2020-02-19	68.59	69.06	67.83	68.74	736223
2020-02-20	68.37	70.05	67.05	68.42	426912
2020-02-21	67.94	68.26	64.65	65.37	597137
2020-02-24	63.00	65.01	62.54	64.71	438913
2020-02-25	65.17	66.12	62.61	63.49	357536
2020-02-26	63.82	66.03	63.60	64.24	446947
2020-02-27	62.09	64.89	60.49	62.15	634926
2020-02-28	59.97	64.08	59.85	62.57	900117
2020-03-02	63.33	63.58	60.67	63.02	503462
2020-03-03	62.85	63.28	60.99	61.35	760710
2020-03-04	62.49	64.74	61.68	64.61	923281
2020-03-05	62.37	64.29	61.52	63.57	464201
2020-03-06	61.41	63.35	60.77	62.73	592207
2020-03-09	62.50	63.00	60.08	60.28	1007489
2020-03-10	61.64	62.92	59.60	61.57	1267943
2020-03-11	60.30	61.86	60.21	61.66	1233146
2020-03-12	58.29	58.56	52.02	54.23	1018822
2020-03-13	56.18	59.14	50.22	53.11	1016744
2020-03-16	49.29	49.29	42.51	42.74	1152181
2020-03-17	38.93	44.07	38.81	42.38	1327236
2020-03-18	39.83	44.66	38.32	44.01	1144635
2020-03-19	43.58	50.90	43.09	48.98	666150
2020-03-20	49.41	51.40	46.16	46.44	820992
2020-03-23	46.40	49.81	45.34	49.55	561901
2020-03-24	53.33	55.39	49.08	50.19	685571
2020-03-25	50.20	51.70	46.69	47.17	551580
2020-03-26	47.62	54.81	47.18	54.65	772932
2020-03-27	52.82	54.42	51.16	52.82	580711
2020-03-30	53.75	55.13	52.43	53.17	593600
2020-03-31	52.87	55.54	51.23	52.61	597288
2020-04-01	51.36	51.36	49.24	49.94	829793
2020-04-02	49.35	50.00	48.00	49.80	546857
2020-04-03	49.55	49.78	47.58	49.50	376690
2020-04-06	51.34	52.83	50.52	52.00	601300
2020-04-07	53.80	54.56	51.29	51.51	622177
2020-04-08	52.68	54.35	51.34	53.53	472759
2020-04-09	54.27	55.77	53.28	54.42	431039
2020-04-13	53.63	55.26	52.41	54.86	257543
2020-04-14	56.61	58.13	55.46	56.59	541738
2020-04-15	55.48	57.43	54.66	57.11	337325
2020-04-16	57.73	58.72	57.15	57.89	389207
2020-04-17	58.76	59.18	57.28	58.65	411246
2020-04-20	57.84	59.32	57.84	58.44	344229
2020-04-21	57.42	57.77	54.00	55.94	497372
2020-04-22	57.25	58.57	56.30	57.82	384858
2020-04-23	57.34	59.93	57.34	58.72	356611
2020-04-24	58.68	59.35	58.01	58.68	217135
2020-04-27	59.47	61.26	59.04	60.05	347786
2020-04-28	60.87	60.87	56.99	57.35	697723
2020-04-29	58.40	60.30	56.86	59.50	556604
2020-04-30	59.08	61.57	58.87	60.74	821741
2020-05-01	60.18	61.48	57.28	59.66	828238
2020-05-04	60.48	60.48	56.86	57.16	644313
2020-05-05	57.76	61.73	57.76	61.05	935197
2020-05-06	61.50	63.58	61.15	61.50	517921
2020-05-07	62.26	64.00	61.63	63.60	596780
2020-05-08	63.49	65.00	62.92	63.97	535585
2020-05-11	62.78	65.35	62.00	64.80	530390
2020-05-12	65.24	65.68	63.32	63.32	505186
2020-05-13	63.03	63.40	60.06	61.46	532479
2020-05-14	60.92	61.49	59.91	61.19	532222
2020-05-15	61.51	64.79	61.19	64.27	601666
2020-05-18	65.01	67.45	64.37	64.41	516044
2020-05-19	64.23	67.25	64.23	66.59	502681
2020-05-20	67.59	68.92	66.87	67.52	392978
2020-05-21	67.38	68.33	66.35	67.65	269514
2020-05-22	67.85	69.98	67.51	69.50	280554
2020-05-26	70.00	71.91	68.95	69.85	379293
2020-05-27	69.92	69.96	67.00	69.90	831522
2020-05-28	71.31	74.52	70.35	72.20	674172
2020-05-29	71.81	74.89	71.02	74.30	969431
2020-06-01	74.11	79.69	74.07	77.44	966801
2020-06-02	78.30	78.96	74.32	77.77	678835
2020-06-03	78.19	79.29	76.69	79.00	402760
2020-06-04	78.13	79.95	73.66	74.86	722046
2020-06-05	74.56	76.18	72.73	75.00	939072
2020-06-08	75.35	75.54	73.08	75.03	607722
2020-06-09	74.88	77.51	73.80	76.19	339807
2020-06-10	76.48	79.07	76.45	78.32	427016
2020-06-11	76.84	77.61	73.12	74.45	624200
2020-06-12	75.70	76.94	71.59	72.83	602691
2020-06-15	71.57	76.75	71.27	75.94	496925
2020-06-16	77.72	78.20	75.59	77.38	391477
2020-06-17	78.07	79.63	77.82	78.56	384049
2020-06-18	78.87	81.72	78.74	80.08	610698
2020-06-19	80.97	81.25	78.84	79.65	653132
2020-06-22	80.41	82.15	80.20	82.11	384838
2020-06-23	82.46	83.50	81.69	82.13	522371
2020-06-24	81.73	83.05	79.38	80.92	457109
2020-06-25	80.95	84.22	79.98	84.22	525607
2020-06-26	84.25	84.99	81.38	81.73	1797776
2020-06-29	82.02	83.46	79.72	82.78	505692
2020-06-30	83.02	83.30	82.02	82.91	436335
2020-07-01	83.74	87.90	82.91	87.16	575722
2020-07-02	87.79	88.91	86.59	88.07	382913
2020-07-06	89.50	90.70	87.37	87.75	349472
2020-07-07	87.31	88.68	85.18	85.19	581463
2020-07-08	85.42	86.76	85.39	86.41	330151
2020-07-09	87.46	88.26	85.57	87.38	399578
2020-07-10	87.31	87.77	85.53	87.44	314747
2020-07-13	88.45	88.48	83.27	83.31	528979
2020-07-14	82.85	84.71	80.02	84.00	501133
2020-07-15	84.85	86.70	83.04	85.31	330851
2020-07-16	84.56	84.86	82.12	84.11	465781
2020-07-17	83.80	85.38	83.04	85.11	258169
2020-07-20	85.80	88.98	85.63	88.80	315100
2020-07-21	89.08	90.25	86.56	87.13	300179
2020-07-22	87.51	89.05	86.90	87.38	332298
2020-07-23	86.92	89.74	85.74	86.40	406880
2020-07-24	85.04	85.71	82.31	84.70	322946
2020-07-27	85.28	87.49	84.51	86.66	303479
2020-07-28	86.25	87.05	84.95	85.12	233502
2020-07-29	86.22	88.05	85.51	87.33	199584
2020-07-30	86.86	89.03	86.25	88.57	173841
2020-07-31	89.51	89.51	86.61	88.91	325915
2020-08-03	89.88	91.62	88.12	90.85	319308
2020-08-04	90.32	91.88	89.40	91.21	280018
2020-08-05	91.53	94.06	90.91	92.80	368460
2020-08-06	93.05	93.31	90.61	91.83	491204
2020-08-07	89.00	89.81	78.51	79.26	1565242
2020-08-10	80.05	80.05	73.77	74.75	1309229
2020-08-11	74.69	74.69	71.20	72.59	1126959
2020-08-12	72.94	74.96	72.73	74.34	613408
2020-08-13	74.49	76.82	73.80	74.93	499779
2020-08-14	75.12	75.30	72.24	72.98	312357
2020-08-17	73.93	75.53	73.24	75.19	595571
2020-08-18	75.69	77.63	75.69	76.87	560939
2020-08-19	76.90	77.25	74.70	76.74	336694
2020-08-20	76.60	78.48	76.03	77.72	420797
2020-08-21	77.63	77.63	75.07	75.60	324797
2020-08-24	76.19	76.72	74.05	74.89	274866
2020-08-25	74.39	75.54	73.45	74.75	275865
2020-08-26	75.20	79.90	75.20	78.60	523883
2020-08-27	78.88	87.45	76.08	84.83	2955736
2020-08-28	86.88	87.77	84.37	85.36	1054059
2020-08-31	86.64	88.51	85.49	87.37	774939
2020-09-01	88.00	90.87	87.50	90.82	744991
2020-09-02	92.60	93.59	88.14	92.77	746189
2020-09-03	90.50	90.50	84.01	85.87	973498
2020-09-04	84.94	86.11	77.23	81.46	903535
2020-09-08	78.75	81.21	78.18	79.52	546998
2020-09-09	81.33	83.65	78.77	83.05	530992
2020-09-10	83.95	85.12	81.67	82.97	547462
2020-09-11	83.89	84.49	79.65	80.01	576798
2020-09-14	81.13	81.49	80.22	81.01	362777
2020-09-15	81.68	82.86	80.80	81.78	275361
2020-09-16	82.22	82.98	80.53	81.00	456123
2020-09-17	79.22	80.50	78.37	79.84	770464
2020-09-18	80.73	83.42	80.19	82.38	682397
2020-09-21	81.22	85.49	81.21	85.47	447364
2020-09-22	86.00	87.44	83.60	87.10	310157
2020-09-23	87.05	88.01	84.10	84.56	355036
2020-09-24	83.11	86.35	81.79	84.90	342053
2020-09-25	84.98	90.02	84.98	89.24	594664
2020-09-28	90.13	90.95	88.28	90.84	453487
2020-09-29	90.20	90.73	89.24	90.33	458770
2020-09-30	90.67	91.55	89.32	89.63	579910
2020-10-01	90.72	91.48	90.31	90.94	315049
2020-10-02	88.90	91.75	87.33	88.10	501181
2020-10-05	88.49	88.99	87.34	88.26	346370
2020-10-06	89.43	95.36	88.45	92.70	525819
2020-10-07	93.85	98.00	93.62	96.82	542881
2020-10-08	98.01	98.45	95.50	96.26	325584
2020-10-09	96.52	98.56	96.34	98.43	312798
2020-10-12	100.00	100.58	97.71	98.78	268915
2020-10-13	99.30	100.89	98.61	99.90	284678
2020-10-14	100.00	100.24	94.86	96.70	357657
2020-10-15	94.49	98.47	93.33	98.18	338595
2020-10-16	98.79	101.06	98.66	101.00	312965
2020-10-19	101.45	105.07	101.19	102.52	937624
2020-10-20	102.75	104.25	99.93	100.70	281508
2020-10-21	101.04	101.93	97.48	97.72	315352
2020-10-22	97.71	98.58	95.40	97.02	310831
2020-10-23	97.82	99.21	95.68	99.03	454007
2020-10-26	97.83	97.83	88.62	91.93	690079
2020-10-27	93.10	97.32	93.10	95.02	483486
2020-10-28	93.49	93.76	89.98	92.17	327845
2020-10-29	92.36	93.46	90.09	92.30	496106
2020-10-30	97.25	99.92	93.75	97.68	1378032
2020-11-02	98.53	99.26	94.00	97.44	592790
2020-11-03	96.58	101.90	95.72	101.08	472271
2020-11-04	102.99	111.25	102.61	108.46	816459
2020-11-05	112.99	114.30	110.47	113.68	749740
2020-11-06	112.71	113.03	109.19	111.35	477286
2020-11-09	109.00	110.75	104.84	104.98	525953
2020-11-10	105.00	107.92	101.20	106.58	586005
2020-11-11	106.60	108.33	105.43	107.34	383729
2020-11-12	108.00	110.80	105.95	107.19	822640
2020-11-13	107.57	109.84	106.54	107.04	332679
2020-11-16	105.57	108.48	103.89	106.30	394034
2020-11-17	106.74	108.27	104.82	106.03	592409
2020-11-18	108.29	108.88	105.16	107.30	358512
2020-11-19	107.85	112.00	107.26	110.64	409935
2020-11-20	108.68	114.45	108.00	112.62	461152
2020-11-23	113.00	114.49	111.12	113.59	294223
2020-11-24	113.29	114.32	111.66	112.59	312478
2020-11-25	112.59	116.13	111.13	115.23	359098
2020-11-27	116.38	120.53	116.13	120.38	273383
2020-11-30	120.81	125.53	119.80	122.90	800318
2020-12-01	125.32	125.32	117.02	120.08	664621
2020-12-02	119.08	120.45	116.60	118.73	269147
2020-12-03	118.39	122.91	118.29	120.76	209669
2020-12-04	121.71	123.80	120.34	123.56	284283
2020-12-07	124.38	126.46	122.75	124.28	367068
2020-12-08	125.23	126.80	123.79	125.01	461321
2020-12-09	125.01	126.00	119.45	120.86	330760
2020-12-10	118.94	127.72	118.60	125.74	537787
2020-12-11	127.11	129.04	125.42	126.50	521534
2020-12-14	127.51	128.54	123.42	123.80	513660
2020-12-15	124.88	127.23	124.01	127.20	462747
2020-12-16	127.68	131.36	127.68	128.63	378970
2020-12-17	131.28	133.40	129.44	132.50	460370
2020-12-18	133.95	135.40	131.79	134.20	756902
2020-12-21	132.88	137.23	132.02	135.64	410938
2020-12-22	137.60	141.81	136.31	140.28	805812
2020-12-23	140.65	141.82	136.91	137.42	523026
2020-12-24	137.90	138.66	135.80	137.83	150646
2020-12-28	139.75	139.75	132.78	135.14	368199
2020-12-29	136.00	136.55	130.18	131.68	454483
2020-12-30	132.89	135.19	132.54	133.15	370015
2020-12-31	133.11	134.53	131.60	133.38	246059
2021-01-04	133.55	134.00	124.48	127.36	713870
2021-01-05	127.01	131.00	126.04	130.32	438687
2021-01-06	128.80	128.82	123.62	126.65	729801
2021-01-07	127.74	129.49	126.59	127.46	969233
2021-01-08	128.12	132.51	127.23	129.69	1742818
2021-01-11	128.51	130.84	126.23	127.84	325599
2021-01-12	128.05	128.76	124.43	127.07	456115
2021-01-13	127.50	129.96	126.86	127.18	318425
2021-01-14	127.85	130.82	127.85	129.39	378913
2021-01-15	129.99	132.18	124.60	125.74	402844
2021-01-19	127.97	130.76	125.93	130.24	389493
2021-01-20	132.14	136.11	132.14	133.37	462498
2021-01-21	133.99	134.25	129.64	132.38	290208
2021-01-22	132.17	135.56	130.71	135.02	293660
2021-01-25	136.75	140.28	132.96	135.35	441225
2021-01-26	135.35	135.79	130.45	130.90	330697
2021-01-27	127.34	132.39	122.10	128.98	563873
2021-01-28	129.39	133.52	125.88	130.77	404911
2021-01-29	129.88	130.74	126.21	129.62	341917
2021-02-01	131.91	135.35	129.53	133.72	309979
2021-02-02	137.10	141.63	136.25	138.79	401062
2021-02-03	139.50	139.96	136.10	137.25	386423
2021-02-04	137.95	145.13	137.00	142.89	931901
2021-02-05	144.86	148.67	141.53	148.51	630748
2021-02-08	152.00	154.61	146.01	148.10	569687
2021-02-09	148.00	149.66	144.92	148.57	436569
2021-02-10	149.58	150.90	144.32	148.00	1054676
2021-02-11	149.59	152.44	146.03	150.37	872501
2021-02-12	141.69	143.51	127.20	133.47	2705440
2021-02-16	134.38	136.32	128.20	128.78	1076149
2021-02-17	128.00	130.33	126.27	129.90	668164
2021-02-18	128.88	129.67	126.01	129.47	554387
2021-02-19	130.32	132.54	128.26	132.06	555792
2021-02-22	129.65	129.80	122.29	123.64	725525
2021-02-23	120.10	123.86	114.04	123.00	889237
2021-02-24	121.71	125.00	116.66	124.58	458091
2021-02-25	123.88	126.99	119.49	121.51	1028265
2021-02-26	122.18	126.30	118.67	124.02	645285
2021-03-01	125.41	127.99	123.96	127.60	363441
2021-03-02	128.81	129.05	122.94	124.06	575195
2021-03-03	124.19	124.64	117.01	117.76	854620
2021-03-04	115.94	118.46	108.51	112.42	1206706
2021-03-05	113.94	113.94	104.41	111.53	1009311
2021-03-08	111.54	112.11	103.26	103.68	863585
2021-03-09	108.99	111.65	107.81	110.13	820653
2021-03-10	115.01	121.92	110.25	114.33	5148099
2021-03-11	116.79	118.52	113.76	115.09	2056608
2021-03-12	111.89	113.74	109.83	112.91	1310761
2021-03-15	112.78	114.64	111.16	113.77	428984
2021-03-16	114.33	114.85	110.30	112.36	595470
2021-03-17	110.88	115.99	109.15	114.33	670388
2021-03-18	112.06	112.43	109.04	109.80	527511
2021-03-19	109.70	112.15	108.60	111.34	1111938
2021-03-22	112.60	115.00	111.66	112.19	422380
2021-03-23	113.00	114.09	110.73	113.07	460270
2021-03-24	113.75	113.75	106.20	106.57	420710
2021-03-25	104.89	108.09	103.71	107.07	719880
2021-03-26	107.50	109.29	104.09	108.65	465411
2021-03-29	108.44	108.65	103.34	104.15	402444
2021-03-30	103.72	104.85	100.58	104.58	722904
2021-03-31	106.22	110.37	106.22	108.40	861543
2021-04-01	110.59	112.33	109.63	111.30	508721
2021-04-05	113.44	113.44	110.29	112.09	399882
2021-04-06	112.01	114.52	110.58	112.26	400328
2021-04-07	111.56	112.68	110.22	111.01	308498
2021-04-08	113.40	114.04	111.28	113.29	662192
2021-04-09	113.00	113.28	109.66	112.88	279907
2021-04-12	111.80	114.23	110.49	113.27	287822
2021-04-13	115.00	116.89	113.33	115.33	410923
2021-04-14	116.42	117.67	114.87	116.04	779223
2021-04-15	117.18	119.46	115.78	118.70	677297
2021-04-16	119.08	119.29	116.42	119.09	705936
2021-04-19	118.72	120.32	113.81	115.14	981943
2021-04-20	114.56	115.14	112.13	114.30	654474
2021-04-21	113.40	117.88	112.70	117.01	693314
2021-04-22	116.65	121.32	116.65	117.79	508179
2021-04-23	118.68	120.33	117.71	120.05	294141
2021-04-26	120.28	122.40	118.70	121.14	320455
2021-04-27	121.95	122.49	119.22	120.70	436129
2021-04-28	119.76	121.09	118.63	120.46	196804
2021-04-29	121.25	121.27	114.51	117.08	356220
2021-04-30	116.32	119.44	114.78	116.06	356012
2021-05-03	116.48	116.88	111.46	112.46	387125
2021-05-04	111.04	111.33	107.25	109.92	397776
2021-05-05	111.46	111.46	106.26	107.45	328144
2021-05-06	106.17	106.26	101.85	103.65	767498
2021-05-07	102.72	109.56	102.72	107.47	625100
2021-05-10	105.87	105.87	101.69	103.90	515651
2021-05-11	99.86	107.72	98.22	106.11	669014
2021-05-12	103.89	105.56	100.88	102.31	630713
2021-05-13	102.75	104.22	98.06	100.14	414776
2021-05-14	101.54	105.19	100.02	104.71	514708
2021-05-17	102.92	104.53	100.71	102.31	486458
2021-05-18	102.65	105.00	101.39	102.63	343270
2021-05-19	99.91	103.59	99.01	102.76	305280
2021-05-20	104.15	105.92	102.01	104.54	308488
2021-05-21	105.96	106.26	103.62	104.04	669197
2021-05-24	104.34	105.85	101.78	103.91	391878
2021-05-25	104.77	105.61	104.01	104.07	492129
2021-05-26	104.95	105.60	103.28	104.60	291487
2021-05-27	103.97	104.59	102.07	103.95	374720
2021-05-28	104.99	105.97	103.50	103.97	316228
2021-06-01	103.95	103.95	101.04	102.86	311168
2021-06-02	102.91	104.07	101.89	103.08	265668
2021-06-03	102.23	103.38	100.00	101.18	372314
2021-06-04	101.83	103.42	101.07	101.55	272434
2021-06-07	101.26	103.80	100.67	103.07	299439
2021-06-08	103.41	104.56	101.35	102.99	479332
2021-06-09	103.64	104.39	102.28	102.87	408291
2021-06-10	102.50	104.78	101.57	104.27	338328
2021-06-11	104.14	106.10	102.26	106.10	245147
2021-06-14	106.13	107.98	106.13	107.11	459977
2021-06-15	107.04	107.34	104.02	105.03	309562
2021-06-16	104.89	105.42	102.34	103.99	656433
2021-06-17	103.03	108.02	102.66	107.28	318723
2021-06-18	106.89	108.94	106.50	108.12	540365
2021-06-21	107.80	110.42	105.53	109.16	361043
2021-06-22	109.22	109.92	108.17	109.60	287849
2021-06-23	109.80	111.10	108.98	110.21	360862
2021-06-24	111.38	113.38	111.03	111.82	250103
2021-06-25	111.93	114.01	111.15	112.18	559084
2021-06-28	112.88	113.50	110.96	112.62	257170
2021-06-29	112.29	113.79	111.46	113.79	212664
2021-06-30	113.51	113.97	110.32	111.27	341138
2021-07-01	110.74	112.47	110.07	111.82	222329
2021-07-02	113.05	114.27	112.92	113.87	297705
2021-07-06	114.25	115.43	112.16	114.46	321438
2021-07-07	115.21	116.14	113.23	114.83	232350
2021-07-08	112.07	114.60	111.00	114.10	262595
2021-07-09	114.25	115.68	112.49	115.21	181303
2021-07-12	115.64	116.05	112.22	113.84	177998
2021-07-13	113.34	114.53	112.41	112.88	138847
2021-07-14	113.49	114.06	110.80	110.98	205725
2021-07-15	111.13	111.57	107.57	109.43	187614
2021-07-16	110.41	111.89	109.62	109.96	187531
2021-07-19	108.37	111.97	107.45	111.50	336445
2021-07-20	112.63	114.74	110.82	113.15	299063
2021-07-21	112.53	114.17	111.33	114.00	201917
2021-07-22	114.40	115.63	114.35	114.76	239972
2021-07-23	114.80	116.48	113.80	115.92	168329
2021-07-26	115.64	115.80	114.02	115.25	138142
2021-07-27	114.94	115.66	111.32	113.63	210448
2021-07-28	113.97	115.85	113.91	114.98	199292
2021-07-29	114.28	117.42	114.28	115.77	172610
2021-07-30	115.22	116.34	113.73	114.39	215391
2021-08-02	113.60	115.33	112.63	113.49	200766
2021-08-03	114.10	114.80	112.00	114.57	202805
2021-08-04	114.27	115.99	114.25	115.19	166105
2021-08-05	115.33	116.43	113.62	115.97	298422
2021-08-06	116.68	117.77	112.62	114.59	419777
2021-08-09	114.46	117.08	113.24	115.60	241358
2021-08-10	115.80	116.33	111.28	112.06	364091
2021-08-11	111.75	112.78	110.52	111.89	210958
2021-08-12	111.80	112.24	110.65	111.42	188819
2021-08-13	111.07	112.57	110.53	112.09	134808
2021-08-16	111.80	111.99	108.45	111.93	282308
2021-08-17	110.89	111.19	108.56	109.83	211461
2021-08-18	110.12	110.70	106.57	107.42	1047394
2021-08-19	106.55	107.64	104.34	105.62	334952
2021-08-20	105.64	107.22	105.48	106.41	755011
2021-08-23	106.46	109.26	105.28	109.10	327750
2021-08-24	110.09	110.79	109.04	110.21	595768
2021-08-25	110.06	111.14	108.56	108.90	245061
2021-08-26	108.59	109.67	106.69	106.69	364485
2021-08-27	106.97	110.85	106.32	110.05	340856
2021-08-30	110.61	111.46	109.93	110.81	211288
2021-08-31	110.53	110.53	108.32	109.10	227584
2021-09-01	109.28	111.59	108.81	111.18	274641
2021-09-02	111.99	113.95	111.57	113.83	298970
2021-09-03	113.89	118.36	113.66	117.88	562356
2021-09-07	116.45	120.15	116.45	119.71	681539
2021-09-08	119.40	124.35	119.04	122.75	731429
2021-09-09	122.51	126.00	121.26	121.26	717561
2021-09-10	121.30	121.83	119.47	120.59	368546
2021-09-13	120.59	121.00	117.79	119.51	353712
2021-09-14	120.12	120.61	117.81	118.52	438408
2021-09-15	118.25	121.48	117.76	121.19	518012
2021-09-16	121.27	124.85	120.74	124.36	486844
2021-09-17	125.13	125.82	121.85	122.89	788673
2021-09-20	120.00	120.64	117.58	120.12	301152
2021-09-21	121.39	122.25	118.88	120.76	216481
2021-09-22	120.73	123.58	120.17	122.83	338154
2021-09-23	123.80	126.59	122.44	126.23	687725
2021-09-24	125.24	126.15	122.74	124.66	324575
2021-09-27	123.32	123.32	120.71	121.96	223856
2021-09-28	119.65	121.89	116.22	118.63	424312
2021-09-29	119.31	120.09	116.49	118.01	291728
2021-09-30	118.43	120.09	117.75	118.06	272467
2021-10-01	118.50	120.49	116.11	119.52	384984
2021-10-04	119.25	119.25	114.13	116.23	351037
2021-10-05	116.67	118.25	115.02	116.67	200639
2021-10-06	115.47	118.48	115.35	117.06	637563
2021-10-07	117.81	120.52	117.46	118.65	257967
2021-10-08	119.06	119.06	116.99	117.64	111866
2021-10-11	117.13	118.50	116.04	116.81	119430
2021-10-12	117.37	120.48	116.82	119.54	211124
2021-10-13	121.44	124.90	120.20	122.31	593034
2021-10-14	124.82	126.08	123.79	123.92	514592
2021-10-15	125.00	125.96	123.07	123.35	354692
2021-10-18	123.41	126.05	123.21	125.04	401256
2021-10-19	124.97	126.13	123.67	123.88	247387
2021-10-20	124.23	125.38	123.51	125.26	272038
2021-10-21	125.34	127.00	125.34	126.19	414459
2021-10-22	126.09	126.97	124.43	125.45	476188
2021-10-25	126.24	126.60	123.27	123.59	393254
2021-10-26	125.10	125.95	123.09	123.86	339245
2021-10-27	123.81	124.58	121.26	122.00	302782
2021-10-28	122.25	125.69	122.15	124.47	282066
2021-10-29	124.17	127.03	124.17	126.87	343413
2021-11-01	127.05	129.00	125.85	127.48	450108
2021-11-02	127.31	128.64	125.70	126.90	348838
2021-11-03	126.99	128.41	125.59	127.04	339938
2021-11-04	127.35	129.85	127.35	129.00	390785
2021-11-05	130.00	135.00	128.05	129.37	534900
2021-11-08	130.33	131.20	129.18	129.97	364437
2021-11-09	129.95	133.37	129.32	131.39	266904
2021-11-10	130.03	132.08	126.57	127.84	540345
2021-11-11	128.11	128.81	125.88	126.03	256740
2021-11-12	126.50	128.28	125.26	128.26	289794
2021-11-15	128.30	128.97	126.10	127.35	246980
2021-11-16	127.11	127.11	123.60	124.71	370923
2021-11-17	124.60	125.02	120.16	121.58	380975
2021-11-18	121.50	122.33	119.02	120.09	369509
2021-11-19	120.47	122.50	119.04	119.51	205317
2021-11-22	119.50	119.99	114.12	115.72	526122
2021-11-23	114.62	115.54	111.68	115.06	691639
2021-11-24	113.65	114.27	111.51	112.28	441089
2021-11-26	110.36	113.39	109.07	110.68	309888
2021-11-29	111.22	113.00	110.00	111.51	317084
2021-11-30	111.51	112.43	109.03	110.05	624365
2021-12-01	112.11	112.11	104.47	104.60	645466
2021-12-02	104.23	107.60	103.58	106.24	693125
2021-12-03	106.42	106.42	101.23	103.43	732294
2021-12-06	103.18	106.65	100.19	105.46	697828
2021-12-07	108.58	110.64	107.43	108.13	523527
2021-12-08	107.63	110.32	105.78	108.96	473329
2021-12-09	108.33	109.89	105.49	106.45	476325
2021-12-10	106.45	108.30	104.68	105.65	380158
2021-12-13	105.47	107.28	103.73	104.36	405717
2021-12-14	102.52	103.17	99.44	100.28	795064
2021-12-15	99.82	101.71	98.23	100.80	1313256
2021-12-16	101.07	102.58	98.23	99.35	666608
2021-12-17	98.07	104.88	95.16	103.89	829642
2021-12-20	102.13	104.52	101.01	102.20	394072
2021-12-21	103.06	105.56	102.34	104.05	276433
2021-12-22	104.05	105.15	102.78	104.56	383283
2021-12-23	104.64	104.66	102.80	103.92	251168
2021-12-27	105.14	105.62	103.51	104.44	230102
2021-12-28	105.20	105.36	103.04	103.41	179962
2021-12-29	103.57	103.74	101.60	103.38	163165
2021-12-30	103.38	105.43	103.38	103.60	196987
2021-12-31	103.42	104.50	103.31	103.54	165969
2022-01-03	103.70	104.64	101.10	103.04	565812
2022-01-04	102.83	102.89	98.61	100.57	404508
2022-01-05	99.43	100.53	96.16	96.70	512933
2022-01-06	95.86	98.89	95.67	96.54	369149
2022-01-07	96.05	98.19	95.45	96.21	510928
2022-01-10	95.00	97.95	93.00	97.77	408788
2022-01-11	97.77	98.96	96.98	98.74	345995
2022-01-12	98.77	100.45	95.74	95.88	412343
2022-01-13	95.71	95.86	89.61	89.72	826702
2022-01-14	88.91	91.60	87.08	88.96	752177
2022-01-18	87.29	88.51	85.94	86.98	473722
2022-01-19	86.98	89.58	86.94	88.15	487925
2022-01-20	89.38	91.00	87.22	87.29	914963
2022-01-21	85.47	87.51	84.27	85.31	571840
2022-01-24	83.25	88.79	82.10	88.62	646248
2022-01-25	86.35	87.97	82.41	83.99	766304
2022-01-26	86.90	88.44	83.29	84.00	700442
2022-01-27	85.05	86.55	82.17	82.58	519157
2022-01-28	83.03	86.89	81.54	86.88	546964
2022-01-31	87.61	91.96	87.51	91.87	907224
2022-02-01	92.08	92.83	88.72	91.73	755928
2022-02-02	91.62	91.63	88.18	88.92	430823
2022-02-03	87.18	88.26	86.10	86.67	380868
2022-02-04	86.60	89.08	85.81	88.30	659835
2022-02-07	88.53	90.60	87.61	87.81	313930
2022-02-08	87.32	89.94	86.57	88.74	377863
2022-02-09	90.28	92.33	89.28	92.10	442761
2022-02-10	89.99	93.11	88.63	91.13	590832
2022-02-11	81.00	83.88	75.31	76.73	2606286
2022-02-14	76.65	78.82	75.59	76.11	878288
2022-02-15	77.96	79.73	76.76	79.11	1229760
2022-02-16	78.28	79.16	76.89	78.82	470215
2022-02-17	78.03	78.05	74.80	74.88	603400
2022-02-18	74.69	75.42	72.09	72.12	890157
2022-02-22	71.13	72.18	69.52	69.75	929950
2022-02-23	70.21	70.86	67.98	68.00	1070597
2022-02-24	65.38	70.80	65.15	70.48	1729790
2022-02-25	71.07	72.21	69.35	72.20	975839
2022-02-28	71.93	75.47	71.09	75.31	1012585
2022-03-01	75.69	77.37	74.99	75.29	1042846
2022-03-02	75.51	75.79	73.12	74.51	393504
2022-03-03	75.04	75.37	71.38	71.94	479074
2022-03-04	71.69	72.80	69.53	69.94	474697
2022-03-07	70.70	71.08	68.20	68.31	721185
2022-03-08	68.01	70.52	66.88	68.52	608845
2022-03-09	69.98	71.91	69.55	71.50	754956
2022-03-10	69.17	71.16	69.17	70.70	440517
2022-03-11	71.56	71.99	67.32	67.32	461416
2022-03-14	67.26	67.73	65.54	65.77	570101
2022-03-15	65.77	67.80	65.72	67.08	378268
2022-03-16	68.08	70.51	67.60	69.68	433147
2022-03-17	69.47	72.66	69.00	72.29	374872
2022-03-18	72.07	74.57	71.04	74.35	698748
2022-03-21	73.62	77.53	73.62	75.54	841311
2022-03-22	75.06	77.79	74.48	76.85	512425
2022-03-23	75.90	76.75	74.00	74.12	492268
2022-03-24	74.50	74.50	72.32	73.66	591751
2022-03-25	74.21	75.15	71.19	72.28	406312
2022-03-28	72.08	73.42	71.04	72.16	563742
2022-03-29	73.72	77.49	73.61	76.98	763233
2022-03-30	76.31	76.34	73.57	74.13	290502
2022-03-31	74.29	75.02	73.07	73.22	365360
2022-04-01	73.35	74.88	73.03	73.91	305910
2022-04-04	73.93	76.50	73.66	75.66	332028
2022-04-05	75.77	75.77	73.04	73.91	264691
2022-04-06	72.44	72.79	70.67	71.87	317117
2022-04-07	71.65	72.47	69.85	70.85	430003
2022-04-08	70.58	70.94	69.41	69.53	283926
2022-04-11	68.54	70.70	67.83	70.41	348941
2022-04-12	71.90	73.19	69.09	69.77	570707
2022-04-13	69.63	71.81	69.61	71.28	562747
2022-04-14	71.89	72.04	69.32	69.59	257150
2022-04-18	69.26	69.63	67.51	68.96	289206
2022-04-19	68.72	70.97	68.21	69.99	361204
2022-04-20	70.58	71.27	67.23	67.48	550044
2022-04-21	68.57	69.82	65.63	66.27	533318
2022-04-22	66.25	67.15	65.30	65.63	454292
2022-04-25	64.59	68.27	64.50	68.16	510218
2022-04-26	68.12	68.12	65.51	66.21	630509
2022-04-27	66.03	67.18	65.08	65.33	527298
2022-04-28	66.05	68.19	64.03	68.07	640829
2022-04-29	67.77	69.39	66.92	67.05	907440
2022-05-02	66.37	68.06	65.62	67.12	505943
2022-05-03	66.29	67.76	65.58	67.70	1070824
2022-05-04	67.91	68.25	63.06	67.84	918739
2022-05-05	66.96	66.96	61.73	61.99	751312
2022-05-06	61.18	63.74	59.60	60.94	868203
2022-05-09	59.17	59.63	54.73	54.85	1001551
2022-05-10	56.08	56.63	50.90	53.74	959207
2022-05-11	52.92	54.83	51.66	51.79	738053
2022-05-12	50.14	54.48	49.66	54.39	1137592
2022-05-13	55.74	59.53	55.74	58.55	1327289
2022-05-16	57.90	59.00	56.78	58.43	1316250
2022-05-17	59.88	62.31	58.62	62.19	1863787
2022-05-18	61.02	63.29	60.51	61.90	1117763
2022-05-19	61.88	67.11	61.88	66.00	1274666
2022-05-20	67.06	72.48	66.94	72.07	1971459
2022-05-23	71.77	71.77	67.40	70.56	1219150
2022-05-24	69.30	72.87	67.68	71.48	1074622
2022-05-25	71.20	73.95	68.90	72.48	915794
2022-05-26	72.60	74.04	71.17	73.00	712721
2022-05-27	73.40	74.46	72.47	72.94	567157
2022-05-31	72.22	73.89	71.33	73.22	820706
2022-06-01	73.70	74.62	70.82	72.73	663053
2022-06-02	73.11	77.45	71.37	77.29	640780
2022-06-03	76.07	76.52	74.57	75.81	697027
2022-06-06	76.72	77.66	75.20	76.09	742909
2022-06-07	74.85	78.40	74.59	78.32	714508
2022-06-08	78.00	79.23	76.43	76.80	345644
2022-06-09	75.99	76.70	73.82	74.52	760945
2022-06-10	73.03	73.68	71.22	72.77	715556
2022-06-13	69.77	71.38	66.56	67.82	1126897
2022-06-14	67.69	69.34	66.53	68.06	763268
2022-06-15	69.17	71.18	67.86	68.93	887981
2022-06-16	66.88	67.43	64.33	66.13	1098787
2022-06-17	67.12	68.65	66.45	67.73	877669
2022-06-21	68.13	70.04	68.03	68.14	351711
2022-06-22	67.19	69.70	66.97	67.50	729821
2022-06-23	68.21	70.40	67.26	69.81	672911
2022-06-24	70.85	75.34	70.63	75.19	736930
2022-06-27	75.23	75.93	72.61	73.05	462436
2022-06-28	72.95	74.09	69.78	70.00	742354
2022-06-29	69.77	70.18	68.21	68.95	526172
2022-06-30	68.06	68.09	65.53	66.60	597644
2022-07-01	67.00	68.26	65.79	68.01	345491
2022-07-05	67.33	72.51	66.66	72.49	550002
2022-07-06	73.04	73.76	70.61	70.65	312867
2022-07-07	70.42	74.83	70.42	74.65	531019
2022-07-08	73.70	76.28	73.56	75.75	512423
2022-07-11	74.86	75.61	72.10	73.70	559256
2022-07-12	73.41	75.25	68.79	69.72	617544
2022-07-13	68.20	70.47	67.05	69.89	597312
2022-07-14	69.79	71.18	65.34	65.93	810779
2022-07-15	67.01	69.15	66.15	68.50	1130123
2022-07-18	66.47	67.87	61.08	61.38	1496211
2022-07-19	61.85	62.24	60.57	61.83	857313
2022-07-20	62.14	65.50	62.14	65.03	723062
2022-07-21	64.60	67.71	63.94	67.71	655691
2022-07-22	67.71	68.50	64.03	65.35	530285
2022-07-25	65.61	65.61	63.03	64.06	531480
2022-07-26	63.63	63.63	61.07	61.62	516606
2022-07-27	62.61	64.01	61.72	63.46	473806
2022-07-28	63.41	64.47	61.75	63.41	295871
2022-07-29	63.71	63.97	62.21	63.22	471980
2022-08-01	62.42	64.38	60.41	63.33	464567
2022-08-02	62.84	65.08	62.66	64.34	556005
2022-08-03	64.99	67.45	64.70	66.93	448609
2022-08-04	67.24	67.99	65.77	67.62	604263
2022-08-05	65.59	68.95	64.70	67.27	668940
2022-08-08	68.00	68.92	65.65	66.50	493089
2022-08-09	65.65	65.65	63.56	65.39	583480
2022-08-10	68.10	70.63	67.51	69.87	604647
2022-08-11	71.04	71.04	67.34	67.92	449265
2022-08-12	68.81	69.91	68.02	69.76	287304
2022-08-15	69.39	70.49	68.64	70.17	305274
2022-08-16	69.75	69.93	67.86	69.11	338103
2022-08-17	67.85	76.08	67.51	74.35	1625379
2022-08-18	74.35	74.41	71.71	73.80	787929
2022-08-19	72.91	73.27	70.67	71.39	474612
2022-08-22	69.91	70.49	68.86	70.29	464565
2022-08-23	70.22	70.97	68.29	68.85	611983
2022-08-24	68.87	71.04	68.71	70.69	355391
2022-08-25	71.58	71.77	70.22	71.35	483122
2022-08-26	71.35	71.37	67.43	68.44	461677
2022-08-29	67.25	68.66	67.25	67.27	241802
2022-08-30	67.47	68.64	67.18	67.56	444193
2022-08-31	69.18	69.72	67.76	67.94	430093
2022-09-01	66.32	67.62	61.41	65.04	1345013
2022-09-02	65.71	66.59	64.63	65.67	525422
2022-09-06	65.92	66.76	64.79	66.08	373059
2022-09-07	66.20	68.69	65.90	68.56	399831
2022-09-08	68.10	70.91	67.55	70.81	528444
2022-09-09	71.53	74.00	71.52	73.21	479903
2022-09-12	73.49	74.64	72.79	74.22	369115
2022-09-13	70.81	72.17	69.17	70.82	397408
2022-09-14	71.02	71.47	69.24	71.00	289995
2022-09-15	70.12	72.51	69.24	69.86	259721
2022-09-16	68.36	68.74	66.05	66.63	601101
2022-09-19	65.52	66.53	64.38	66.45	377905
2022-09-20	65.84	66.06	63.55	64.29	268185
2022-09-21	64.59	65.29	62.57	62.83	425171
2022-09-22	62.25	62.44	59.90	60.44	450113
2022-09-23	58.90	59.27	57.05	58.15	751825
2022-09-26	58.00	59.43	56.17	56.77	909208
2022-09-27	57.73	57.82	55.48	55.83	579760
2022-09-28	56.31	60.73	55.69	60.43	1190440
2022-09-29	59.21	60.50	58.19	60.27	638696
2022-09-30	60.12	61.96	59.80	59.90	489213
2022-10-03	60.68	62.14	59.96	61.51	337636
2022-10-04	63.26	65.45	63.20	65.40	534961
2022-10-05	64.06	65.89	63.44	65.19	354745
2022-10-06	64.91	66.33	64.80	66.10	300303
2022-10-07	64.74	64.74	61.32	62.52	341756
2022-10-10	62.54	62.72	59.22	60.14	428593
2022-10-11	59.89	59.95	57.56	58.36	431521
2022-10-12	58.31	59.48	56.97	59.41	407939
2022-10-13	57.54	62.37	56.41	60.49	562994
2022-10-14	61.14	61.73	57.80	57.93	282692
2022-10-17	60.27	62.15	60.27	60.73	336327
2022-10-18	62.34	62.93	59.94	60.99	462429
2022-10-19	58.36	59.68	55.36	55.48	551618
2022-10-20	55.27	58.42	54.81	56.63	459117
2022-10-21	55.55	55.66	51.83	53.18	946232
2022-10-24	53.19	53.48	51.18	52.40	436748
2022-10-25	53.13	56.85	52.42	56.63	759000
2022-10-26	55.97	58.02	54.18	56.15	307779
2022-10-27	56.85	58.22	56.19	56.91	278315
2022-10-28	57.01	58.16	55.36	57.10	482936
2022-10-31	56.98	57.39	55.78	56.00	475010
2022-11-01	57.12	57.44	54.33	54.50	488844
2022-11-02	54.65	54.82	51.21	51.50	1329389
2022-11-03	50.66	51.91	48.73	49.02	993166
2022-11-04	55.00	58.56	52.94	57.86	1522766
2022-11-07	57.82	58.18	54.84	57.49	911326
2022-11-08	57.90	57.90	54.96	55.24	710258
2022-11-09	54.75	55.51	53.61	54.47	458413
2022-11-10	58.52	62.32	58.51	62.12	813848
2022-11-11	61.98	66.51	61.51	65.68	422502
2022-11-14	65.04	65.06	63.40	63.49	379175
2022-11-15	64.12	67.52	64.10	65.84	688725
2022-11-16	65.05	66.31	63.55	64.20	309818
2022-11-17	62.00	63.54	61.09	61.78	457660
2022-11-18	63.72	63.91	59.99	60.52	278054
2022-11-21	59.75	60.71	58.36	60.48	343959
2022-11-22	60.19	60.70	58.03	60.57	253890
2022-11-23	60.57	63.67	59.73	63.14	481937
2022-11-25	62.94	63.84	61.97	63.08	102464
2022-11-28	62.49	63.48	61.88	62.56	317114
2022-11-29	62.72	64.06	62.40	63.86	255275
2022-11-30	63.71	67.78	63.62	67.69	578001
2022-12-01	67.46	69.88	67.00	69.22	429155
2022-12-02	67.28	68.41	66.43	67.29	379744
2022-12-05	66.69	67.00	64.25	65.17	397247
2022-12-06	64.71	64.75	62.28	62.41	442184
2022-12-07	62.17	63.96	61.45	63.85	411076
2022-12-08	64.29	68.88	64.14	67.84	580816
2022-12-09	67.53	68.60	66.02	66.19	330147
2022-12-12	66.79	70.96	65.47	69.27	805276
2022-12-13	72.96	73.64	69.80	71.13	412384
2022-12-14	70.94	73.21	70.16	70.99	392106
2022-12-15	69.58	70.49	67.60	68.23	463592
2022-12-16	67.14	69.13	66.22	68.63	625396
2022-12-19	68.59	68.59	65.22	65.55	356372
2022-12-20	64.90	66.69	64.69	65.82	276254
2022-12-21	66.27	66.95	65.21	66.08	297995
2022-12-22	65.02	66.30	64.77	66.03	257701
2022-12-23	65.68	66.28	64.69	65.81	224311
2022-12-27	65.36	65.49	64.00	64.70	223384
2022-12-28	64.56	64.85	63.87	64.35	275312
2022-12-29	65.26	68.08	65.03	67.47	245811
2022-12-30	66.24	67.77	65.57	67.27	238878
2023-01-03	68.50	69.90	66.82	67.84	257224
2023-01-04	69.11	69.15	67.72	68.66	377883
2023-01-05	67.97	68.81	66.34	66.44	406765
2023-01-06	67.15	69.40	65.27	69.02	384530
2023-01-09	67.66	70.74	67.66	68.88	370756
2023-01-10	68.48	71.12	68.21	70.81	254605
2023-01-11	71.00	72.19	70.62	71.33	274423
2023-01-12	71.64	72.94	69.50	72.82	300747
2023-01-13	71.77	72.98	70.45	70.64	420638
2023-01-17	70.19	71.11	68.00	70.16	496703
2023-01-18	68.70	71.48	67.52	67.70	581685
2023-01-19	67.19	68.38	65.84	65.90	611125
2023-01-20	66.51	68.96	65.61	68.88	570481
2023-01-23	69.10	70.89	68.61	70.79	422605
2023-01-24	70.83	72.00	69.35	69.42	418503
2023-01-25	67.33	67.67	64.64	67.20	642185
2023-01-26	68.64	70.06	67.89	69.74	536652
2023-01-27	69.25	71.99	69.25	71.73	414449
2023-01-30	70.75	71.65	70.05	70.50	230657
2023-01-31	70.75	72.15	70.73	71.80	325567
2023-02-01	71.80	74.65	71.70	73.83	589614
2023-02-02	75.31	77.90	75.19	77.60	685259
2023-02-03	74.59	76.89	74.55	76.00	502322
2023-02-06	75.00	75.68	73.49	73.62	361307
2023-02-07	73.62	75.06	72.49	74.99	479341
2023-02-08	74.99	75.05	73.47	74.30	353141
2023-02-09	75.50	75.86	74.11	74.32	438757
2023-02-10	73.07	73.65	72.33	72.55	516276
2023-02-13	73.35	74.00	71.71	73.05	537229
2023-02-14	72.56	75.31	71.57	72.57	894455
2023-02-15	70.90	77.00	70.24	74.00	1322591
2023-02-16	72.12	73.43	71.25	72.31	811365
2023-02-17	72.22	72.48	70.74	71.72	538038
2023-02-21	69.77	71.84	69.25	71.42	750620
2023-02-22	71.39	72.41	70.63	71.48	402317
2023-02-23	71.92	72.50	69.96	70.83	232642
2023-02-24	69.23	71.19	69.00	71.07	417162
2023-02-27	72.09	72.09	68.41	68.87	361602
2023-02-28	68.50	69.67	68.29	68.36	528388
2023-03-01	68.31	69.76	67.54	69.22	364494
2023-03-02	68.61	70.21	68.06	69.55	233687
2023-03-03	70.48	71.34	69.76	70.51	409930
2023-03-06	70.91	70.91	67.69	68.05	809055
2023-03-07	67.94	69.29	66.99	67.17	459246
2023-03-08	67.13	67.60	66.31	67.17	259354
2023-03-09	67.10	67.75	64.08	64.17	534491
2023-03-10	63.85	63.85	60.36	60.51	896311
2023-03-13	60.13	63.18	59.60	61.99	879439
2023-03-14	63.99	65.17	61.06	62.77	653054
2023-03-15	61.46	63.97	60.86	63.96	721302
2023-03-16	63.54	66.31	63.35	66.15	572103
2023-03-17	66.29	66.97	65.46	66.75	731933
2023-03-20	66.60	66.60	63.23	63.76	768314
2023-03-21	64.34	66.07	63.83	65.50	352781
2023-03-22	65.25	65.25	62.41	62.62	528458
2023-03-23	63.25	65.28	63.25	63.67	269304
2023-03-24	63.24	63.56	62.13	62.83	320202
2023-03-27	63.70	64.53	62.82	63.81	250053
2023-03-28	63.52	64.28	63.09	63.59	302621
2023-03-29	64.59	65.89	64.25	65.36	363582
2023-03-30	66.00	66.58	64.65	64.71	372104
2023-03-31	65.35	67.45	65.35	67.15	547933
2023-04-03	66.54	66.54	64.06	64.48	435013
2023-04-04	64.55	64.79	62.99	63.33	555433
2023-04-05	63.06	63.40	61.29	61.75	594098
2023-04-06	61.90	61.90	60.78	61.05	458747
2023-04-10	60.25	60.85	58.95	60.83	629752
2023-04-11	60.60	61.67	59.77	61.64	485323
2023-04-12	62.50	62.95	60.38	60.72	264623
2023-04-13	61.33	63.79	61.19	63.67	676442
2023-04-14	63.73	63.73	61.69	62.75	238240
2023-04-17	62.68	63.34	62.34	63.28	157600
2023-04-18	63.71	63.91	62.51	62.95	263139
2023-04-19	62.27	62.95	62.04	62.07	164500
2023-04-20	61.16	62.99	60.05	62.65	496856
2023-04-21	62.54	62.95	61.62	61.78	259214
2023-04-24	61.50	62.06	59.63	60.03	405244
2023-04-25	59.22	59.22	55.23	55.46	1321429
2023-04-26	56.13	56.90	54.71	55.04	662181
2023-04-27	55.61	55.82	54.64	54.99	369982
2023-04-28	54.50	56.00	53.53	55.71	726409
2023-05-01	55.42	56.24	54.90	55.60	598580
2023-05-02	55.32	55.55	52.36	52.57	855495
2023-05-03	52.58	53.12	51.38	51.76	788682
2023-05-04	51.85	52.48	50.66	51.04	1065017
2023-05-05	56.00	56.73	53.20	53.82	1634661
2023-05-08	54.56	55.23	52.06	52.76	865709
2023-05-09	52.36	53.73	52.36	53.53	582453
2023-05-10	54.58	55.42	53.58	54.62	610579
2023-05-11	54.21	54.46	53.18	53.53	354963
2023-05-12	53.48	53.67	52.01	52.20	716235
2023-05-15	52.10	53.37	51.83	53.15	812599
2023-05-16	52.51	52.86	51.80	51.88	464509
2023-05-17	52.07	54.08	51.91	54.01	549152
2023-05-18	53.74	54.96	53.73	54.84	604535
2023-05-19	55.02	55.29	53.35	53.59	369538
2023-05-22	53.28	54.41	52.91	54.12	780091
2023-05-23	53.41	54.31	51.70	51.87	960969
2023-05-24	51.23	51.58	50.81	50.87	689599
2023-05-25	51.02	51.46	49.47	49.51	746364
2023-05-26	49.81	51.32	49.57	51.22	1055885
2023-05-30	52.15	52.43	49.93	50.04	504746
2023-05-31	49.87	52.27	49.80	52.07	1463082
2023-06-01	52.00	53.26	51.15	52.81	737012
2023-06-02	53.59	55.53	52.77	55.26	874454
2023-06-05	54.85	55.35	53.58	55.25	503737
2023-06-06	54.89	56.29	54.32	54.76	976283
2023-06-07	55.11	55.84	52.75	53.10	999210
2023-06-08	52.90	53.09	52.04	52.20	543972
2023-06-09	52.30	53.18	51.90	52.27	494170
2023-06-12	52.76	53.14	52.27	52.49	654396
2023-06-13	53.28	54.38	52.01	54.12	2113015
2023-06-14	54.15	54.30	51.86	52.08	842388
2023-06-15	51.71	54.71	51.47	54.27	965318
2023-06-16	54.96	54.96	53.38	53.48	843294
2023-06-20	52.65	53.78	52.04	53.74	462087
2023-06-21	53.57	53.81	52.55	53.54	552339
2023-06-22	53.20	54.72	52.82	54.68	665784
2023-06-23	53.63	54.40	53.10	53.88	1016373
2023-06-26	53.49	54.79	53.29	54.51	578650
2023-06-27	54.94	55.32	54.19	54.40	545964
2023-06-28	54.12	54.60	53.25	54.09	568135
2023-06-29	54.07	54.99	53.87	54.10	444889
2023-06-30	54.74	55.08	53.77	53.82	453652
2023-07-03	53.44	54.03	53.29	53.90	160888
2023-07-05	53.38	54.90	52.40	53.97	647448
2023-07-06	52.89	53.45	52.48	53.08	495348
2023-07-07	52.99	53.80	52.99	53.06	520068
2023-07-10	52.66	54.68	52.66	54.18	676263
2023-07-11	54.35	54.80	53.80	54.75	421970
2023-07-12	56.00	56.23	55.07	55.63	364317
2023-07-13	55.87	57.19	55.04	56.80	464094
2023-07-14	56.60	56.99	54.76	54.99	445906
2023-07-17	54.80	57.03	54.60	56.79	554713
2023-07-18	56.64	57.19	56.27	57.06	460180
2023-07-19	57.81	58.72	57.22	57.89	782396
2023-07-20	57.49	58.11	55.82	56.05	489074
2023-07-21	56.84	56.89	54.76	54.82	761600
2023-07-24	54.99	56.24	54.41	55.93	697820
2023-07-25	55.93	56.86	55.25	56.85	594691
2023-07-26	56.64	56.64	55.86	56.50	404420
2023-07-27	57.12	57.25	55.24	55.61	395169
2023-07-28	56.52	57.34	56.38	56.63	479309
2023-07-31	56.60	58.26	56.60	58.08	525147
2023-08-01	57.62	58.80	56.94	58.54	555702
2023-08-02	56.74	56.74	54.94	54.98	516126
2023-08-03	54.50	55.05	54.19	54.38	444291
2023-08-04	54.83	55.29	53.86	53.96	588800
2023-08-07	54.19	54.63	53.27	54.37	369682
2023-08-08	53.18	53.39	52.28	52.48	1011295
2023-08-09	50.86	51.74	48.22	48.93	2050205
2023-08-10	50.29	50.59	49.34	50.54	853766
2023-08-11	50.10	52.38	49.87	52.06	844399
2023-08-14	51.49	52.46	51.21	52.20	467375
2023-08-15	51.63	51.70	50.27	50.56	610610
2023-08-16	50.32	51.36	50.14	50.92	552993
2023-08-17	51.30	51.30	50.28	50.69	662322
2023-08-18	49.69	52.45	49.63	52.07	655960
2023-08-21	52.00	52.74	51.23	51.98	378242
2023-08-22	52.50	52.80	51.58	51.71	502632
2023-08-23	51.70	52.83	51.69	52.66	256838
2023-08-24	52.63	52.85	52.02	52.37	375655
2023-08-25	52.35	53.87	51.92	53.62	856595
2023-08-28	53.94	55.61	53.45	55.43	719092
2023-08-29	55.46	57.44	55.03	57.07	1043906
2023-08-30	56.79	59.87	56.73	59.52	1119058
2023-08-31	59.52	60.60	59.52	60.06	792767
2023-09-01	60.34	60.79	58.21	58.36	689298
2023-09-05	57.76	58.25	56.80	56.85	500704
2023-09-06	56.66	57.30	55.63	56.49	844995
2023-09-07	55.44	56.65	55.30	56.49	494265
2023-09-08	56.73	57.54	55.61	56.10	394858
2023-09-11	56.93	56.93	56.93	56.93	91958
2023-09-12	56.52	56.77	55.57	55.62	398695
2023-09-13	55.43	55.96	55.02	55.83	409292
2023-09-14	56.23	56.50	55.46	55.81	636165
2023-09-15	55.75	55.96	54.97	55.62	1048909
2023-09-18	55.49	56.20	55.02	55.71	433373
2023-09-19	55.57	55.74	54.67	55.07	452520
2023-09-20	55.17	55.76	54.60	54.91	380126
2023-09-21	54.17	54.63	52.93	52.94	703970
2023-09-22	53.51	54.77	53.14	54.60	807569
2023-09-25	54.06	55.89	53.66	55.64	577296
2023-09-26	55.21	55.70	52.71	52.80	858421
2023-09-27	53.46	53.79	52.49	52.61	683575
2023-09-28	52.51	54.04	52.28	53.49	663669
2023-09-29	54.30	55.75	54.08	55.47	792960
2023-10-02	55.23	55.23	53.66	53.83	522791
2023-10-03	54.73	54.83	52.53	52.76	697988
2023-10-04	52.85	53.43	52.39	53.35	313979
2023-10-05	53.17	53.59	52.41	52.44	737672
2023-10-06	51.76	54.46	51.76	54.25	573526
2023-10-09	53.58	54.69	53.43	54.34	241119
2023-10-10	54.34	55.91	54.04	55.29	330738
2023-10-11	55.88	56.13	55.14	55.73	301770
2023-10-12	55.75	55.75	53.79	53.79	321987
2023-10-13	53.51	53.51	52.21	52.52	663131
2023-10-16	53.15	55.14	52.86	55.08	556099
2023-10-17	54.32	56.64	53.88	56.41	537768
2023-10-18	56.21	56.36	54.74	54.85	344164
2023-10-19	54.95	55.61	54.01	54.51	496747
2023-10-20	54.52	54.94	53.17	53.70	602275
2023-10-23	53.20	53.88	52.16	52.20	474405
2023-10-24	52.78	53.75	52.39	53.24	385391
2023-10-25	52.46	53.00	50.68	50.91	529095
2023-10-26	51.04	51.57	50.02	50.17	384863
2023-10-27	50.51	51.12	48.83	49.00	792164
2023-10-30	49.82	50.02	48.40	48.81	429944
2023-10-31	48.76	49.47	48.03	49.10	683888
2023-11-01	48.86	49.29	47.27	48.07	721048
2023-11-02	50.17	51.05	49.30	50.88	872312
2023-11-03	52.78	55.39	52.78	55.19	1433584
2023-11-06	55.07	55.20	52.32	53.79	532721
2023-11-07	54.13	55.20	53.48	54.16	434157
2023-11-08	53.77	53.86	53.08	53.21	677828
2023-11-09	53.53	54.05	51.77	52.00	524797
2023-11-10	51.98	52.74	51.50	52.29	561130
2023-11-13	51.75	52.44	50.98	52.14	406217
2023-11-14	54.00	56.17	53.54	55.80	987947
2023-11-15	55.97	56.70	55.28	56.08	625141
2023-11-16	55.84	56.19	55.08	56.06	449064
2023-11-17	56.25	56.77	55.25	56.40	596779
2023-11-20	56.40	58.35	56.40	57.69	764692
2023-11-21	56.76	57.69	55.99	56.01	604936
2023-11-22	56.52	57.20	56.16	56.97	227909
2023-11-24	56.61	57.50	56.51	57.30	229525
2023-11-27	57.00	57.99	56.33	57.66	403967
2023-11-28	57.45	58.67	57.18	57.92	434501
2023-11-29	59.04	59.56	58.07	58.39	395362
2023-11-30	58.35	58.82	57.53	57.85	615357
2023-12-01	57.83	60.01	57.60	60.00	564007
2023-12-04	59.61	60.39	59.18	59.72	540473
2023-12-05	59.27	59.37	58.46	58.81	522762
2023-12-06	59.25	61.51	58.74	61.37	595708
2023-12-07	61.37	61.73	60.16	60.19	467933
2023-12-08	59.99	61.13	59.81	61.07	287051
2023-12-11	60.82	61.66	60.21	60.41	398609
2023-12-12	60.39	60.74	59.42	60.18	451344
2023-12-13	60.40	61.99	59.02	61.90	767363
2023-12-14	62.97	63.66	61.83	62.22	772038
2023-12-15	62.67	62.74	61.09	62.11	719207
2023-12-18	62.45	62.61	61.42	61.94	480367
2023-12-19	62.56	64.70	62.20	64.52	934920
2023-12-20	64.33	64.47	61.95	62.00	719488
2023-12-21	62.94	63.18	62.10	63.01	320736
2023-12-22	63.19	63.97	62.67	63.91	364444
2023-12-26	64.07	64.54	63.34	64.52	228382
2023-12-27	64.64	64.64	63.88	64.49	240355
2023-12-28	64.37	64.91	63.62	64.78	262991
2023-12-29	64.50	64.98	62.32	62.44	362179
2024-01-02	60.58	61.55	58.78	58.97	757779
2024-01-03	58.39	58.54	56.26	56.35	849622
2024-01-04	56.30	57.13	55.78	55.98	614783
2024-01-05	55.24	56.60	55.24	55.71	617130
2024-01-08	55.82	57.97	55.58	57.78	463377
2024-01-09	56.69	57.79	56.52	57.25	435563
2024-01-10	57.16	58.24	56.62	58.17	309425
2024-01-11	58.10	58.61	56.59	57.85	407954
2024-01-12	58.58	58.87	57.46	57.57	304653
2024-01-16	56.82	57.98	56.43	57.62	366496
2024-01-17	56.52	60.72	56.52	60.43	1068526
2024-01-18	60.89	61.04	58.28	58.55	660042
2024-01-19	59.07	60.09	57.76	59.81	358071
2024-01-22	60.78	61.18	59.72	60.80	250223
2024-01-23	61.58	62.13	60.10	61.33	304445
2024-01-24	62.37	62.37	60.49	60.55	369182
2024-01-25	61.55	61.94	59.93	60.10	528127
2024-01-26	60.63	60.96	59.81	59.95	518087
2024-01-29	59.86	62.38	59.86	62.29	299585
2024-01-30	62.07	62.28	59.97	59.97	314892
2024-01-31	60.21	61.19	58.39	58.68	508930
2024-02-01	58.95	60.66	58.89	60.53	842015
2024-02-02	59.44	60.55	59.23	60.30	336282
2024-02-05	59.71	60.00	57.94	58.41	428366
2024-02-06	58.52	60.32	58.11	59.91	531292
2024-02-07	60.12	60.62	59.36	60.24	599415
2024-02-08	60.20	61.77	59.41	61.75	587454
2024-02-09	62.43	62.71	61.25	61.94	468093
2024-02-12	62.07	62.56	60.64	60.84	823473
2024-02-13	57.96	59.52	57.41	58.30	1613669
2024-02-14	53.25	61.14	53.25	58.57	2358258
2024-02-15	59.55	60.15	57.72	60.12	683926
2024-02-16	59.74	59.74	57.55	57.61	519120
2024-02-20	56.65	57.69	56.64	57.45	604687
2024-02-21	56.15	56.82	55.49	56.27	864662
2024-02-22	56.75	57.20	56.06	56.72	463595
2024-02-23	56.74	57.09	56.32	56.69	322589
2024-02-26	56.40	57.38	56.12	56.84	386826
2024-02-27	57.31	57.50	56.46	57.06	464086
2024-02-28	56.56	57.00	56.36	56.69	276898
2024-02-29	57.50	57.68	56.18	56.73	611245
2024-03-01	57.01	58.81	56.64	58.71	526822
2024-03-04	61.52	65.64	61.01	65.35	3328451
2024-03-05	66.45	66.45	61.76	62.58	1613138
2024-03-06	64.45	66.11	64.06	65.78	1611677
2024-03-07	66.11	67.21	65.85	66.14	1511762
2024-03-08	66.87	67.81	66.24	67.01	1297101
2024-03-11	66.67	67.42	65.74	67.14	1370923
2024-03-12	67.13	68.75	66.61	68.65	1761693
2024-03-13	68.50	69.31	67.85	68.03	1523173
2024-03-14	67.80	68.54	66.12	66.51	1385193
2024-03-15	65.92	67.32	64.99	65.63	11261483
2024-03-18	64.61	65.50	63.89	63.99	1321854
2024-03-19	63.28	65.61	62.90	64.28	740643
2024-03-20	63.63	64.68	62.86	63.08	1264187
2024-03-21	63.11	64.83	63.11	63.33	869819
2024-03-22	63.18	64.46	63.06	63.29	844941
2024-03-25	62.99	63.81	62.83	63.31	363805
2024-03-26	63.74	63.74	62.17	62.33	532256
2024-03-27	63.08	63.87	62.66	63.63	653626
2024-03-28	63.64	65.25	63.64	64.58	646688
2024-04-01	64.90	64.90	63.18	64.00	968098
2024-04-02	62.59	63.00	61.84	62.52	1062316
2024-04-03	61.94	64.02	61.80	63.92	651149
2024-04-04	64.95	66.17	62.49	62.56	794324
2024-04-05	62.36	63.21	61.74	62.20	535425
2024-04-08	62.86	65.02	62.51	64.98	644407
2024-04-09	65.35	69.09	65.10	68.61	1101527
2024-04-10	66.08	66.48	63.91	64.21	901229
2024-04-11	64.63	65.04	63.64	64.71	330919
2024-04-12	64.02	64.25	63.22	63.54	516970
2024-04-15	63.57	63.66	60.74	60.84	802461
2024-04-16	60.62	61.27	59.50	59.68	616694
2024-04-17	60.02	60.93	58.61	58.67	926398
2024-04-18	58.67	59.22	57.70	57.85	1063467
2024-04-19	57.59	58.49	56.49	57.37	672499
2024-04-22	57.58	58.71	57.20	58.39	467384
2024-04-23	60.22	61.59	59.58	61.46	641462
2024-04-24	61.01	61.65	59.22	59.93	554934
2024-04-25	58.51	59.32	57.97	58.89	540408
2024-04-26	59.21	60.92	59.01	60.83	592743
2024-04-29	61.26	61.95	60.20	60.28	583327
2024-04-30	59.51	59.90	58.00	58.05	914596
2024-05-01	58.00	59.48	56.81	57.94	809390
2024-05-02	59.00	59.79	57.80	59.69	766254
2024-05-03	60.81	61.90	59.69	60.91	675236
2024-05-06	61.21	61.41	60.07	60.71	734601
2024-05-07	60.83	60.95	59.88	60.43	677005
2024-05-08	59.25	63.31	59.16	59.51	1235106
2024-05-09	59.33	59.87	58.47	58.99	831029
2024-05-10	59.12	59.12	57.83	58.22	757105
2024-05-13	58.76	58.95	57.75	57.92	640234
2024-05-14	58.96	59.62	57.78	57.84	522101
2024-05-15	59.00	59.32	58.02	58.90	472071
2024-05-16	58.83	59.43	58.06	59.07	418051
2024-05-17	59.12	59.51	58.06	58.46	381497
2024-05-20	58.28	58.43	57.28	57.88	411385
2024-05-21	55.43	55.65	52.60	52.67	3426443
2024-05-22	52.45	52.85	51.87	52.02	5740445
2024-05-23	52.15	52.26	50.02	50.62	1687680
2024-05-24	50.65	50.67	49.52	49.64	1066588
2024-05-28	50.04	50.19	48.35	48.72	1699483
2024-05-29	48.60	49.69	48.00	48.86	1389152
2024-05-30	48.73	48.77	47.37	47.74	961669
2024-05-31	48.05	48.09	47.26	47.72	946444
2024-06-03	48.25	48.48	46.75	46.99	928210
2024-06-04	46.93	48.41	46.75	47.46	1551277
2024-06-05	47.86	48.43	47.47	47.83	1020274
2024-06-06	47.56	48.06	47.01	47.14	863911
2024-06-07	46.55	46.96	45.63	46.01	826709
2024-06-10	45.30	46.08	44.92	45.86	1123186
2024-06-11	45.49	46.32	45.05	45.81	686258
2024-06-12	47.23	47.66	45.74	46.06	826306
2024-06-13	46.63	46.63	44.59	45.42	1238282
2024-06-14	45.06	45.63	44.62	45.52	493818
2024-06-17	45.26	45.60	45.04	45.37	780203
2024-06-18	45.09	45.14	43.92	44.06	878993
2024-06-20	44.00	44.99	43.80	44.89	709288
2024-06-21	44.80	45.90	44.71	45.84	1483904
2024-06-24	45.62	49.82	45.60	47.52	2944990
2024-06-25	47.78	47.91	46.54	46.67	1742418
2024-06-26	46.22	47.66	45.50	47.17	1481469
2024-06-27	47.34	48.35	46.83	47.85	1448086
2024-06-28	48.20	48.71	47.66	48.45	1456377
2024-07-01	48.08	48.56	47.36	48.05	1094034
2024-07-02	48.43	48.82	47.76	48.07	1193719
2024-07-03	48.11	48.64	47.84	48.34	651395
2024-07-05	48.04	48.65	47.92	48.29	832815
2024-07-08	48.42	48.93	48.32	48.78	848991
2024-07-09	48.61	48.61	46.99	47.21	848644
2024-07-10	47.42	47.45	46.67	47.18	481107
2024-07-11	48.30	48.58	47.22	47.89	1012991
2024-07-12	48.13	48.50	47.74	47.99	641124
2024-07-15	48.30	48.66	47.83	48.23	885449
2024-07-16	48.63	49.21	48.40	48.68	861289
2024-07-17	48.07	48.42	47.36	47.93	1028762
2024-07-18	47.70	48.19	46.15	46.59	1197558
2024-07-19	46.59	47.20	46.10	46.77	996812
2024-07-22	47.23	47.23	45.75	47.00	827338
2024-07-23	46.97	48.03	46.97	47.74	1113945
2024-07-24	47.93	48.46	46.80	46.82	709836
2024-07-25	47.19	48.51	46.87	47.51	780980
2024-07-26	48.07	48.34	47.55	47.82	577768
2024-07-29	47.84	48.16	47.35	47.52	524305
2024-07-30	47.33	47.91	47.33	47.63	559403
2024-07-31	47.96	48.21	47.34	47.52	640405
2024-08-01	47.58	48.01	45.82	46.17	730568
2024-08-02	44.44	45.65	44.44	45.57	750751
2024-08-05	43.90	44.56	43.37	43.75	1045910
2024-08-06	43.73	44.47	43.54	44.09	1163938
2024-08-07	48.80	50.48	47.66	49.33	2293526
2024-08-08	49.67	51.29	49.41	51.18	1447863
2024-08-09	51.29	52.15	50.81	51.66	750576
2024-08-12	51.53	51.95	50.76	51.06	529896
2024-08-13	51.73	52.33	51.47	52.19	800594
2024-08-14	52.20	52.84	51.81	51.99	1189402
2024-08-15	52.42	52.79	51.38	51.79	801992
2024-08-16	51.59	51.99	51.25	51.56	506976
2024-08-19	51.73	52.43	51.52	52.32	629621
2024-08-20	52.49	52.50	51.56	51.59	787447
2024-08-21	51.70	52.08	50.59	50.90	1251833
2024-08-22	50.90	51.38	49.44	49.50	703919
2024-08-23	50.00	50.98	49.54	50.83	730203
2024-08-26	50.91	51.22	50.20	50.25	909133
2024-08-27	49.98	50.43	49.84	49.95	579470
2024-08-28	49.73	50.12	48.90	49.26	750067
2024-08-29	49.72	50.21	49.40	49.79	1017588
2024-08-30	49.89	50.25	49.18	49.55	738765
2024-09-03	49.10	49.65	48.42	48.51	432259
2024-09-04	48.13	49.20	48.00	48.97	335079
2024-09-05	49.15	49.15	48.26	48.35	893743
2024-09-06	48.42	48.79	47.75	47.92	862696
2024-09-09	47.91	48.48	47.60	47.71	562110
2024-09-10	47.90	48.39	47.26	48.18	510510
2024-09-11	48.17	48.96	47.66	48.88	549086
2024-09-12	49.04	49.48	48.41	49.26	426815
2024-09-13	49.67	50.16	49.36	50.01	423605
2024-09-16	50.22	50.83	49.56	50.06	530236
2024-09-17	50.35	51.10	50.30	50.79	298635
2024-09-18	50.78	51.68	50.52	51.30	593940
2024-09-19	52.57	52.57	51.29	51.91	468154
2024-09-20	52.03	52.08	51.36	51.98	1014995
2024-09-23	51.93	52.10	51.18	51.24	693214
2024-09-24	51.47	52.04	50.64	51.11	1275229
2024-09-25	51.05	51.32	50.17	50.47	830726
2024-09-26	51.53	52.60	50.44	52.29	651624
2024-09-27	52.57	53.02	52.24	52.85	416356
2024-09-30	54.67	56.48	53.16	55.14	1689419
2024-10-01	55.02	55.02	53.55	54.13	637323
2024-10-02	54.13	55.31	54.01	54.60	490016
2024-10-03	54.21	54.43	53.63	53.89	498862
2024-10-04	54.63	54.82	54.19	54.51	479426
2024-10-07	54.39	54.94	54.00	54.35	385976
2024-10-08	54.42	55.09	54.36	54.55	516827
2024-10-09	54.20	55.58	54.20	55.40	864188
2024-10-10	54.72	55.17	54.30	54.88	328688
2024-10-11	54.84	56.11	54.61	56.04	333345
2024-10-14	56.14	56.44	55.13	56.40	528119
2024-10-15	56.45	57.73	56.31	57.62	833328
2024-10-16	57.58	58.30	57.55	58.29	807598
2024-10-17	58.55	59.33	58.11	59.19	699587
2024-10-18	59.42	60.22	58.80	58.93	1000436
2024-10-21	59.00	59.13	57.00	57.08	406173
2024-10-22	57.12	57.62	56.73	57.57	337509
2024-10-23	57.55	57.55	56.42	56.86	554218
2024-10-24	57.13	57.51	56.76	57.22	340335
2024-10-25	57.39	57.63	56.03	56.57	413463
2024-10-28	57.24	58.44	57.02	57.04	822407
2024-10-29	56.59	57.95	56.57	57.33	568818
2024-10-30	57.06	57.52	56.05	56.13	391635
2024-10-31	56.25	56.72	55.37	55.37	546244
2024-11-01	55.47	56.17	55.30	55.51	395806
2024-11-04	55.24	55.95	54.93	55.11	248985
2024-11-05	54.87	56.19	54.87	55.99	506632
2024-11-06	58.52	58.96	57.66	58.63	1151249
2024-11-07	58.83	59.62	58.26	59.45	1313122
2024-11-08	59.85	61.20	57.71	60.37	1268255
2024-11-11	60.32	62.59	60.28	62.52	1139175
2024-11-12	62.12	62.80	60.88	61.15	490675
2024-11-13	61.42	63.10	60.25	62.39	699052
2024-11-14	62.68	63.11	60.43	60.56	530539
2024-11-15	61.41	61.41	58.94	59.31	671778
2024-11-18	59.50	59.58	57.95	57.96	491670
2024-11-19	59.46	59.68	57.37	57.70	869416
2024-11-20	58.05	58.55	56.69	58.53	1087828
2024-11-21	59.67	62.23	59.26	61.69	973166
2024-11-22	62.16	63.08	61.89	62.70	576984
2024-11-25	63.00	63.79	62.52	62.77	745248
2024-11-26	62.07	63.50	61.80	63.07	771365
2024-11-27	63.28	63.59	61.83	61.88	537094
2024-11-29	62.16	62.45	61.35	62.01	213272
2024-12-02	62.15	62.99	61.40	62.37	562792
2024-12-03	62.05	63.12	61.88	62.80	697167
2024-12-04	63.04	64.31	62.67	63.50	597509
2024-12-05	63.67	63.93	62.79	62.91	340202
2024-12-06	63.52	64.43	63.18	64.23	452836
2024-12-09	64.36	64.67	62.82	63.43	340492
2024-12-10	63.06	63.67	62.68	63.33	333263
2024-12-11	63.69	64.95	62.49	64.68	581849
2024-12-12	64.28	65.01	63.66	64.80	584558
2024-12-13	64.33	64.55	63.26	63.86	465511
2024-12-16	63.75	65.09	63.59	64.94	492404
2024-12-17	65.04	65.04	62.66	64.46	723988
2024-12-18	64.60	65.10	61.63	62.72	953145
2024-12-19	63.17	64.44	62.13	62.51	635328
2024-12-20	61.70	63.93	61.70	63.43	1073617
2024-12-23	63.17	63.54	61.66	62.17	422676
2024-12-24	62.53	62.54	61.83	62.38	123667
2024-12-26	62.16	62.63	61.81	62.49	210832
2024-12-27	62.10	62.29	60.54	61.20	335414
2024-12-30	60.59	60.98	59.55	60.37	657301
2024-12-31	60.77	60.97	59.68	60.76	578727
2025-01-02	61.00	61.27	59.77	60.33	426628
2025-01-03	60.87	61.66	60.57	61.64	376580
2025-01-06	60.68	61.41	58.31	58.95	793426
2025-01-07	58.99	59.11	57.46	57.75	620668
2025-01-08	57.34	57.68	56.84	57.09	500584
2025-01-10	56.20	56.40	55.27	55.66	515498
2025-01-13	55.01	56.49	55.00	56.42	719418
2025-01-14	56.78	58.43	56.21	58.21	617804
2025-01-15	59.54	59.94	57.94	58.67	425413
2025-01-16	59.66	60.25	59.15	60.01	651260
2025-01-17	60.79	60.90	59.47	59.65	425665
2025-01-21	60.14	61.29	60.00	61.20	442540
2025-01-22	61.26	61.38	58.82	59.70	576573
2025-01-23	58.98	60.53	58.76	60.45	349435
2025-01-24	60.56	61.02	59.86	60.46	429575
2025-01-27	60.19	63.39	60.03	61.72	454679
2025-01-28	61.55	65.14	61.53	64.90	976681
2025-01-29	64.81	64.81	62.85	62.89	508845
2025-01-30	66.25	66.25	63.28	63.44	880188
2025-01-31	63.72	64.37	63.17	63.85	619367
2025-02-03	62.26	63.76	61.84	63.60	413920
2025-02-04	63.71	64.67	63.68	64.57	538513
2025-02-05	64.68	65.79	64.62	65.64	376224
2025-02-06	65.90	66.02	64.82	65.13	416389
2025-02-07	65.13	65.49	63.83	64.63	463433
2025-02-10	65.06	65.51	63.57	64.41	925074
2025-02-11	63.99	64.92	62.98	63.40	826247
2025-02-12	54.05	55.19	51.60	51.94	4317640
2025-02-13	52.33	52.55	51.22	52.26	1201803
2025-02-14	52.40	53.02	51.25	51.37	913448
2025-02-18	51.38	52.11	51.20	51.61	980494
2025-02-19	51.24	51.36	49.85	49.96	1190321
2025-02-20	50.06	50.08	48.75	49.32	1096296
2025-02-21	49.67	49.86	48.89	49.10	1711126
2025-02-24	49.22	49.57	48.20	49.11	816828
2025-02-25	49.34	50.00	48.18	49.26	1018930
2025-02-26	49.65	50.32	48.73	48.99	886795
2025-02-27	49.07	49.60	48.25	48.27	847783
2025-02-28	49.04	49.04	47.69	48.30	734723
2025-03-03	48.22	49.08	47.88	48.03	720622
2025-03-04	47.68	48.49	47.08	47.96	990155
2025-03-05	47.97	48.49	47.83	47.97	540855
2025-03-06	47.60	49.07	47.23	48.87	1056852
2025-03-07	48.50	49.41	47.70	48.88	718317
2025-03-10	48.80	49.61	48.38	48.45	814599
2025-03-11	48.37	48.89	47.65	48.05	699369
2025-03-12	48.39	48.54	46.88	48.20	703841
2025-03-13	47.94	47.99	47.12	47.46	637837
2025-03-14	48.08	49.98	47.68	49.89	930512
2025-03-17	49.77	50.51	48.77	49.18	651660
2025-03-18	48.93	50.25	48.93	49.58	827497
2025-03-19	49.39	50.31	49.32	50.16	455189
2025-03-20	49.44	50.69	49.44	49.78	513386
2025-03-21	49.48	50.39	49.40	50.29	1310394
2025-03-24	50.85	51.28	50.18	50.29	666063
2025-03-25	50.50	50.87	50.11	50.66	513768
2025-03-26	50.65	51.06	50.06	50.52	427645
2025-03-27	50.32	50.85	49.95	50.19	441580
2025-03-28	50.12	50.12	48.17	48.81	382766
2025-03-31	48.45	48.86	47.82	48.42	655217
2025-04-01	48.73	49.58	48.35	49.13	518572
2025-04-02	48.30	49.89	48.30	49.44	548500
2025-04-03	47.52	48.44	45.97	46.08	936861
2025-04-04	44.90	45.20	43.02	44.10	1292352
2025-04-07	41.97	44.21	40.82	42.83	1791834
2025-04-08	43.64	44.08	41.75	42.27	1365546
2025-04-09	41.76	46.33	41.00	46.13	1232951
2025-04-10	45.13	45.51	43.31	45.25	949210
2025-04-11	44.93	45.87	43.53	45.59	819624
2025-04-14	46.28	46.28	44.49	46.05	868449
2025-04-15	45.95	46.37	45.18	45.24	548092
2025-04-16	44.85	45.47	44.13	44.62	484497
2025-04-17	44.62	45.00	44.11	44.44	412256
2025-04-21	44.08	44.85	43.17	43.48	493770
2025-04-22	44.00	45.11	43.85	45.06	547180
2025-04-23	46.78	46.90	45.12	45.56	563330
2025-04-24	45.70	46.79	45.67	46.57	193690

Explore More About BL

Coins representing dividend payouts and trends

BL Dividend History

Discover BlackLine 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

BL Stock Split History

Discover BlackLine 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

BL Historical Prices

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

Web Analytics