BLBD Historical Prices

Summary

Key Stock Metrics

30.04

(April 4, 2025)

52-Week Low

59.40

(June 12, 2024)

52-Week High

59.40

(June 12, 2024)

All-Time High

33.71

(April 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-03-20	9.60	9.62	9.60	9.62	10117
2014-03-21	9.50	9.50	9.50	9.50	175
2014-03-27	9.56	9.56	9.56	9.56	321
2014-04-04	9.70	9.70	9.51	9.68	5600
2014-04-07	9.74	9.74	9.66	9.68	1000
2014-04-09	9.75	9.75	9.55	9.59	500
2014-04-10	9.70	9.90	9.66	9.66	5184
2014-04-14	9.70	9.70	9.70	9.70	100
2014-04-15	9.70	9.70	9.70	9.70	242
2014-04-22	9.55	9.55	9.55	9.55	2000
2014-04-23	9.65	9.65	9.55	9.55	1200
2014-04-25	9.65	9.65	9.65	9.65	520
2014-04-29	9.65	9.65	9.50	9.55	600
2014-05-02	9.55	9.55	9.55	9.55	500
2014-05-07	9.62	9.67	9.60	9.67	21606
2014-05-08	9.59	9.64	9.59	9.63	4216
2014-05-09	9.65	9.66	9.56	9.66	900
2014-05-12	9.59	9.69	9.59	9.69	2432
2014-05-13	9.62	9.69	9.59	9.59	3043
2014-05-14	9.69	9.69	9.59	9.63	900
2014-05-15	9.62	9.69	9.58	9.62	21400
2014-05-16	9.58	9.62	9.57	9.60	2600
2014-05-19	9.64	9.65	9.56	9.56	4080
2014-05-21	9.65	9.65	9.61	9.65	5000
2014-05-23	9.74	9.74	9.69	9.71	52010
2014-05-27	9.69	9.72	9.68	9.68	19955
2014-05-28	9.69	9.73	9.69	9.72	50220
2014-05-29	9.71	9.71	9.70	9.70	300
2014-06-02	9.65	9.68	9.55	9.68	39620
2014-06-06	9.70	9.79	9.67	9.67	10413
2014-06-10	9.67	9.71	9.67	9.70	203500
2014-06-12	9.71	9.72	9.71	9.72	400
2014-06-13	9.70	9.74	9.70	9.73	16099
2014-06-16	9.69	9.73	9.69	9.72	24698
2014-06-17	9.71	9.74	9.71	9.72	20400
2014-06-18	9.71	9.74	9.70	9.70	17450
2014-06-19	9.71	9.97	9.71	9.75	27888
2014-06-20	9.71	9.75	9.71	9.71	18990
2014-06-23	9.72	9.78	9.71	9.76	82190
2014-06-24	9.71	9.75	9.70	9.70	13890
2014-06-25	9.71	9.74	9.70	9.71	4300
2014-06-26	9.71	9.74	9.71	9.71	10781
2014-06-27	9.71	9.74	9.70	9.70	12600
2014-06-30	9.71	9.80	9.70	9.73	99000
2014-07-01	9.75	9.73	9.70	9.70	17801
2014-07-02	9.72	9.75	9.71	9.71	15000
2014-07-03	9.74	9.75	9.70	9.72	11200
2014-07-08	9.75	9.75	9.70	9.71	19900
2014-07-09	9.75	9.75	9.71	9.71	15700
2014-07-10	9.71	9.74	9.71	9.71	7300
2014-07-11	9.71	9.73	9.71	9.71	6000
2014-07-14	9.73	9.74	9.70	9.70	20600
2014-07-15	9.74	9.74	9.71	9.71	9000
2014-07-16	9.71	9.73	9.71	9.71	4100
2014-07-17	9.73	9.73	9.73	9.73	600
2014-07-21	9.72	9.75	9.70	9.70	24904
2014-07-22	9.72	9.74	9.71	9.71	10600
2014-07-24	9.73	9.73	9.70	9.72	5182
2014-07-25	9.71	9.74	9.70	9.70	8697
2014-07-29	9.73	9.73	9.70	9.70	200
2014-07-31	9.70	9.72	9.70	9.72	5100
2014-08-15	9.82	9.82	9.71	9.74	2300
2014-08-18	9.71	9.71	9.71	9.71	100
2014-08-20	9.55	9.75	9.55	9.70	9300
2014-08-21	9.58	9.74	9.58	9.70	2000
2014-08-22	9.70	9.71	9.68	9.71	13133
2014-08-25	9.80	9.81	9.70	9.79	31551
2014-08-26	9.75	9.85	9.70	9.70	25200
2014-08-27	9.75	9.85	9.73	9.73	24280
2014-08-28	9.75	9.83	9.75	9.81	9640
2014-08-29	9.77	9.85	9.72	9.72	13100
2014-09-02	9.75	9.85	9.75	9.80	24345
2014-09-03	9.79	9.83	9.76	9.77	5653
2014-09-04	9.76	9.85	9.73	9.79	16483
2014-09-05	9.78	9.85	9.77	9.77	4860
2014-09-08	9.76	9.82	9.76	9.76	2950
2014-09-09	9.79	9.79	9.78	9.78	2460
2014-09-10	9.76	9.80	9.74	9.74	4920
2014-09-11	9.76	9.76	9.74	9.74	200
2014-09-12	9.74	9.74	9.73	9.73	481
2014-09-19	9.73	9.73	9.73	9.73	200
2014-09-22	9.84	9.90	9.84	9.90	2400
2014-09-23	9.90	9.90	9.90	9.90	137
2014-09-24	9.84	9.89	9.83	9.83	3003
2014-09-29	9.88	9.88	9.88	9.88	333
2014-09-30	9.88	9.89	9.80	9.80	1060
2014-10-01	9.88	9.88	9.78	9.84	2400
2014-10-02	9.80	9.84	9.75	9.79	2300
2014-10-03	9.75	9.82	9.75	9.82	550200
2014-10-06	9.83	9.85	9.75	9.76	9572
2014-10-07	9.81	9.81	9.81	9.81	100000
2014-10-08	9.81	9.89	9.77	9.89	1780
2014-10-15	9.95	9.95	9.91	9.91	200
2014-10-20	9.89	9.89	9.80	9.85	52602
2014-10-21	9.85	9.85	9.75	9.79	4460
2014-10-22	9.85	9.85	9.75	9.78	1000
2014-10-23	9.78	9.81	9.78	9.81	400
2014-10-24	9.85	9.85	9.85	9.85	100
2014-10-27	9.84	9.84	9.84	9.84	100
2014-10-29	9.84	9.85	9.82	9.83	3872
2014-12-05	9.85	9.85	9.85	9.85	500
2014-12-12	9.85	9.85	9.85	9.85	200
2014-12-17	9.83	9.83	9.83	9.83	100
2014-12-26	9.75	9.85	9.75	9.85	2891
2014-12-29	9.85	9.85	9.77	9.85	34098
2015-01-02	9.78	9.83	9.78	9.78	8920
2015-01-05	9.85	9.85	9.71	9.80	16500
2015-01-06	9.85	9.85	9.72	9.80	17391
2015-01-07	9.82	9.89	9.70	9.79	28940
2015-01-08	9.79	9.82	9.79	9.79	4179
2015-01-12	9.80	9.80	9.79	9.79	4100
2015-01-13	9.88	9.89	9.82	9.83	18001
2015-01-14	9.90	9.90	9.83	9.83	4100
2015-01-15	9.73	9.90	9.70	9.82	11806
2015-01-16	9.89	9.90	9.86	9.86	1606
2015-01-21	9.95	9.95	9.93	9.93	547
2015-01-22	9.74	9.80	9.74	9.75	2800
2015-01-23	9.72	9.85	9.72	9.81	3701
2015-01-26	9.74	9.80	9.74	9.76	1072
2015-01-27	9.75	9.76	9.75	9.76	309
2015-01-28	9.70	9.70	9.70	9.70	801
2015-01-30	9.75	9.75	9.72	9.72	1101
2015-02-02	9.70	9.70	9.70	9.70	100
2015-02-03	9.71	9.71	9.70	9.70	1000
2015-02-04	9.70	9.70	9.65	9.65	1848
2015-02-09	9.70	9.70	9.70	9.70	100
2015-02-10	9.74	9.85	9.74	9.85	47635
2015-02-11	9.86	10.03	9.88	9.95	158004
2015-02-12	9.86	9.99	9.85	9.90	23107
2015-02-13	9.98	9.98	9.98	9.98	601
2015-02-17	10.00	10.00	9.90	9.92	1150
2015-02-19	12.00	12.00	10.00	10.00	174553
2015-02-20	10.80	10.76	10.00	10.04	929329
2015-02-23	10.50	10.50	9.83	9.83	8218
2015-02-24	10.23	10.23	9.50	9.50	45792
2015-02-25	9.97	10.09	9.78	9.95	18807
2015-02-26	10.85	11.65	9.57	9.57	47551
2015-02-27	10.25	10.25	9.70	9.75	23851
2015-03-02	9.85	9.85	9.60	9.65	25031
2015-03-03	9.88	10.10	9.10	9.29	48688
2015-03-04	9.37	9.45	9.20	9.20	27121
2015-03-05	9.15	9.15	8.50	9.14	147397
2015-03-06	9.00	9.14	8.91	9.02	24113
2015-03-09	9.12	9.17	8.97	9.17	43183
2015-03-10	9.10	9.15	8.97	9.00	35725
2015-03-11	9.10	9.15	9.00	9.13	25540
2015-03-12	9.19	9.31	9.05	9.26	62159
2015-03-13	9.15	9.30	9.15	9.15	38054
2015-03-16	9.06	9.30	9.05	9.19	31540
2015-03-17	9.17	9.30	9.10	9.29	20310
2015-03-18	9.30	9.47	9.16	9.28	28543
2015-03-19	9.39	9.48	9.16	9.36	154761
2015-03-20	9.46	10.39	9.46	9.90	330079
2015-03-23	10.06	10.10	9.88	10.08	18203
2015-03-24	9.89	10.10	9.89	10.05	46273
2015-03-25	10.13	11.14	10.05	10.25	52074
2015-03-26	10.10	10.10	10.02	10.10	1839
2015-03-27	10.22	10.22	10.09	10.14	11762
2015-03-30	10.14	10.20	9.93	9.93	12976
2015-03-31	10.07	10.25	10.05	10.25	7778
2015-04-01	10.24	10.24	9.93	9.93	26021
2015-04-02	10.15	10.18	10.05	10.18	17278
2015-04-06	10.09	10.21	9.98	9.98	21218
2015-04-07	10.03	11.25	10.03	10.20	239756
2015-04-08	10.21	10.48	10.15	10.37	45163
2015-04-09	10.41	10.74	10.10	10.42	52509
2015-04-10	10.54	10.64	10.34	10.42	27718
2015-04-13	10.46	11.72	10.33	10.99	60508
2015-04-14	10.95	11.83	10.95	11.80	10046
2015-04-15	11.54	11.85	10.70	11.06	56351
2015-04-16	11.07	11.07	10.78	11.00	37123
2015-04-17	11.00	11.00	10.60	10.95	11499
2015-04-20	10.92	11.70	10.24	11.19	20077
2015-04-21	11.15	11.96	10.96	11.29	63481
2015-04-22	11.27	11.92	11.20	11.82	18070
2015-04-23	11.82	11.82	11.67	11.71	5917
2015-04-24	11.76	12.70	11.76	12.14	17399
2015-04-27	12.18	12.18	11.84	11.94	8150
2015-04-28	11.83	12.15	11.90	11.95	8872
2015-04-29	12.00	12.46	11.73	12.33	19880
2015-04-30	12.30	12.30	11.84	11.90	28005
2015-05-01	12.00	12.14	11.75	12.14	21950
2015-05-04	11.97	12.10	11.74	12.10	54245
2015-05-05	11.99	13.19	11.99	12.00	40810
2015-05-06	12.11	12.35	11.88	11.96	7543
2015-05-07	12.03	12.18	11.68	11.72	8478
2015-05-08	11.87	12.00	11.78	12.00	1852
2015-05-11	12.02	12.03	11.89	11.94	3084
2015-05-12	11.96	12.79	11.60	11.99	26915
2015-05-13	11.99	11.99	11.83	11.90	1948
2015-05-14	12.05	12.10	11.90	11.99	43406
2015-05-15	12.09	12.10	11.98	12.04	24207
2015-05-18	12.04	12.10	11.76	12.07	20439
2015-05-19	15.79	15.87	12.10	12.24	106807
2015-05-20	11.54	13.55	11.19	12.24	36694
2015-05-21	12.25	13.11	12.18	12.29	37185
2015-05-22	12.28	12.93	12.28	12.57	22223
2015-05-26	12.53	13.27	12.53	12.95	32250
2015-05-27	13.00	13.00	12.94	12.99	16942
2015-05-28	12.99	13.51	12.57	13.07	52339
2015-05-29	13.00	13.10	12.81	13.05	25467
2015-06-01	13.03	13.62	13.00	13.34	77555
2015-06-02	13.38	14.00	13.12	13.40	119086
2015-06-03	13.48	13.50	12.89	13.01	21102
2015-06-04	13.10	13.37	12.50	12.88	49885
2015-06-05	12.86	13.21	12.09	12.32	94109
2015-06-08	12.50	13.42	12.40	12.70	37896
2015-06-09	12.78	14.19	12.30	13.19	84720
2015-06-10	13.30	13.50	13.21	13.21	36879
2015-06-11	13.38	13.58	12.76	13.08	70076
2015-06-12	13.04	13.50	12.97	13.25	62287
2015-06-15	13.30	13.45	12.84	13.04	52722
2015-06-16	13.19	13.44	12.92	13.05	43847
2015-06-17	13.00	13.97	13.00	13.12	73909
2015-06-18	13.39	13.70	13.03	13.23	74597
2015-06-19	13.64	13.69	13.15	13.40	189164
2015-06-22	13.54	13.85	13.09	13.20	31175
2015-06-23	13.15	13.38	13.05	13.19	32089
2015-06-24	13.27	13.38	13.02	13.16	19236
2015-06-25	13.12	13.52	13.00	13.12	31019
2015-06-26	13.06	13.59	13.06	13.28	664913
2015-06-29	13.24	13.52	13.04	13.06	76391
2015-06-30	13.17	13.34	12.85	12.99	511531
2015-07-01	12.96	13.18	12.70	12.96	26668
2015-07-02	13.11	13.50	12.50	12.85	42135
2015-07-06	13.00	13.84	13.00	13.45	59041
2015-07-07	13.48	14.88	13.16	13.44	17898
2015-07-08	13.58	13.58	13.25	13.34	26420
2015-07-09	13.50	13.17	12.58	12.97	11473
2015-07-10	13.09	13.21	12.94	12.99	24300
2015-07-13	12.97	13.43	12.97	13.22	9998
2015-07-14	13.08	13.15	12.98	13.03	43981
2015-07-15	12.95	13.07	12.95	13.07	8751
2015-07-16	13.00	13.10	13.00	13.00	13233
2015-07-17	13.05	13.09	12.99	13.03	6602
2015-07-20	12.97	12.97	12.75	12.78	15167
2015-07-21	12.85	13.16	12.76	13.04	6034
2015-07-22	12.95	13.69	12.95	13.43	39839
2015-07-23	13.54	13.54	13.35	13.46	10813
2015-07-24	13.31	13.48	13.08	13.08	17098
2015-07-27	13.10	13.12	13.00	13.10	3030
2015-07-28	13.05	13.40	13.05	13.32	7565
2015-07-29	13.10	13.23	13.08	13.18	3003
2015-07-30	13.19	13.34	12.88	13.24	6048
2015-07-31	13.30	13.30	12.94	13.11	16699
2015-08-03	12.98	13.36	12.96	13.26	17341
2015-08-04	10.74	13.29	12.50	13.16	27903
2015-08-05	13.50	13.63	12.97	13.12	20829
2015-08-06	13.18	13.25	12.91	13.02	8977
2015-08-07	12.90	13.19	12.85	13.05	19457
2015-08-10	13.07	13.24	12.91	13.09	23513
2015-08-11	13.01	13.09	12.28	12.99	25633
2015-08-12	12.85	13.04	12.66	12.77	28480
2015-08-13	12.95	12.95	12.60	12.69	16095
2015-08-14	12.72	12.93	12.67	12.93	3282
2015-08-17	13.00	13.15	12.90	13.01	15883
2015-08-18	13.07	13.13	12.83	12.96	16277
2015-08-19	12.90	13.30	12.54	12.75	11319
2015-08-20	12.76	12.76	11.72	11.99	20078
2015-08-21	11.79	11.79	11.50	11.53	12545
2015-08-24	11.12	11.88	10.52	11.33	24239
2015-08-25	11.73	13.50	11.60	11.96	12909
2015-08-26	12.11	12.24	11.69	12.23	25027
2015-08-27	12.21	12.21	11.71	11.80	31682
2015-08-28	11.73	12.00	11.53	11.77	13395
2015-08-31	11.73	11.98	11.73	11.82	11117
2015-09-01	11.80	11.86	11.70	11.81	23466
2015-09-02	11.96	12.00	11.82	11.94	27574
2015-09-03	11.88	11.89	11.69	11.77	16227
2015-09-04	11.71	11.71	11.55	11.58	17109
2015-09-08	11.57	11.58	11.48	11.49	25842
2015-09-09	11.49	11.49	11.26	11.36	20199
2015-09-10	11.25	11.48	11.20	11.45	40886
2015-09-11	11.39	11.56	11.19	11.56	11094
2015-09-14	11.56	11.56	11.42	11.46	6144
2015-09-15	11.40	11.62	11.35	11.58	10818
2015-09-16	11.58	11.74	11.43	11.65	18570
2015-09-17	11.56	11.75	11.53	11.58	19257
2015-09-18	11.45	11.70	10.91	11.11	285308
2015-09-21	11.30	11.30	10.85	11.00	32620
2015-09-22	10.84	10.96	10.75	10.82	72110
2015-09-23	10.82	10.82	10.46	10.47	25359
2015-09-24	10.43	10.73	10.26	10.66	52100
2015-09-25	10.73	10.73	10.25	10.25	20649
2015-09-28	10.34	10.34	9.97	10.05	29740
2015-09-29	10.03	10.03	9.55	9.99	35176
2015-09-30	10.00	10.07	9.80	9.96	31159
2015-10-01	9.97	10.29	9.83	10.16	32512
2015-10-02	10.09	10.30	10.07	10.25	12487
2015-10-05	10.32	10.73	10.06	10.71	51798
2015-10-06	10.62	10.77	10.62	10.76	19960
2015-10-07	10.66	10.98	10.66	10.90	34600
2015-10-08	10.85	11.10	10.74	11.00	42833
2015-10-09	11.04	11.20	11.04	11.05	20245
2015-10-12	11.10	11.12	11.01	11.12	5974
2015-10-13	11.01	11.22	11.01	11.20	25505
2015-10-14	11.16	11.16	10.68	10.76	79886
2015-10-15	10.80	10.98	10.67	10.97	10469
2015-10-16	11.00	11.00	10.66	10.70	14458
2015-10-19	10.68	10.72	10.40	10.50	18985
2015-10-20	10.54	10.64	10.36	10.64	18039
2015-10-21	10.67	10.73	10.52	10.53	11010
2015-10-22	10.63	10.72	10.50	10.70	68039
2015-10-23	10.74	10.84	10.73	10.84	13299
2015-10-26	10.85	10.85	10.75	10.75	14195
2015-10-27	10.70	10.76	10.32	10.41	15886
2015-10-28	10.42	10.73	10.42	10.72	10758
2015-10-29	10.71	10.77	10.61	10.74	8544
2015-10-30	10.79	10.85	10.76	10.82	21228
2015-11-02	10.74	10.93	10.74	10.81	46792
2015-11-03	10.82	10.85	10.30	10.84	25363
2015-11-04	10.90	10.94	10.73	10.79	6002
2015-11-05	10.75	10.84	10.74	10.83	3235
2015-11-06	10.82	10.85	10.68	10.83	8176
2015-11-09	10.80	10.80	10.62	10.65	8297
2015-11-10	10.66	10.70	10.56	10.68	7149
2015-11-11	10.64	10.81	10.64	10.77	12708
2015-11-12	10.70	10.83	10.70	10.74	27499
2015-11-13	10.72	10.84	10.72	10.75	18828
2015-11-16	10.72	10.85	10.72	10.84	16917
2015-11-17	10.75	10.75	10.63	10.68	58612
2015-11-18	10.60	10.80	10.43	10.50	74235
2015-11-19	10.48	10.55	10.39	10.47	39817
2015-11-20	10.52	10.66	9.95	10.48	26493
2015-11-23	10.15	10.52	10.15	10.49	20495
2015-11-24	10.40	10.54	10.10	10.50	6487
2015-11-25	10.49	10.54	10.46	10.54	45164
2015-11-27	10.59	10.74	10.28	10.70	13493
2015-11-30	10.74	11.00	10.41	10.88	29089
2015-12-01	10.79	10.83	10.44	10.52	27233
2015-12-02	10.51	10.69	10.50	10.65	21987
2015-12-03	10.65	10.69	10.39	10.43	25285
2015-12-04	10.51	10.51	10.26	10.39	44034
2015-12-07	10.29	10.34	10.13	10.31	30712
2015-12-08	10.26	10.39	9.74	10.29	149635
2015-12-09	10.10	10.48	10.10	10.43	26716
2015-12-10	10.49	10.49	10.26	10.40	10357
2015-12-11	10.25	10.43	10.25	10.28	13928
2015-12-14	10.28	10.30	10.13	10.28	12121
2015-12-15	10.53	11.00	10.32	10.40	115909
2015-12-16	10.40	10.40	10.32	10.32	25479
2015-12-17	10.75	10.75	10.31	10.32	45523
2015-12-18	10.26	10.35	10.18	10.27	73835
2015-12-21	10.24	10.44	9.95	10.14	43864
2015-12-22	10.10	10.41	10.01	10.30	32479
2015-12-23	10.23	10.43	10.18	10.37	33780
2015-12-24	10.32	10.32	10.23	10.29	7459
2015-12-28	10.20	10.49	10.10	10.27	19854
2015-12-29	10.26	10.31	10.11	10.17	27081
2015-12-30	10.18	10.22	10.00	10.17	34499
2015-12-31	10.22	10.22	10.12	10.14	46146
2016-01-04	10.10	10.15	9.83	10.00	67562
2016-01-05	9.91	9.97	9.78	9.93	24016
2016-01-06	9.80	10.02	9.80	9.97	9070
2016-01-07	9.84	9.84	9.65	9.67	23612
2016-01-08	9.70	9.73	9.50	9.68	55226
2016-01-11	9.84	10.68	9.69	9.81	32243
2016-01-12	9.78	9.79	9.55	9.68	21060
2016-01-13	9.68	9.72	9.43	9.53	19529
2016-01-14	9.55	9.62	9.40	9.47	19752
2016-01-15	9.29	9.54	9.19	9.43	61644
2016-01-19	9.49	9.53	9.35	9.36	16716
2016-01-20	9.27	9.30	8.97	9.24	49488
2016-01-21	9.20	9.34	9.03	9.27	31988
2016-01-22	9.37	9.80	9.33	9.76	35265
2016-01-25	9.79	9.81	9.54	9.59	15165
2016-01-26	9.62	9.77	9.62	9.71	19195
2016-01-27	9.70	9.77	9.41	9.46	17109
2016-01-28	9.46	9.46	9.35	9.41	8141
2016-01-29	9.40	9.80	9.40	9.80	23077
2016-02-01	9.80	10.02	9.78	9.97	15640
2016-02-02	9.94	9.98	9.51	9.61	29102
2016-02-03	9.47	9.74	9.35	9.63	17137
2016-02-04	9.65	9.75	9.62	9.69	12750
2016-02-05	9.67	9.75	9.49	9.60	33471
2016-02-08	9.44	9.61	9.35	9.53	10945
2016-02-09	7.61	9.31	7.61	9.00	71473
2016-02-10	8.98	9.00	8.91	8.97	27166
2016-02-11	8.92	8.96	8.87	8.90	9427
2016-02-12	9.00	9.05	8.86	8.90	25032
2016-02-16	8.91	8.97	8.73	8.75	34448
2016-02-17	8.90	9.29	8.90	9.00	59217
2016-02-18	8.94	8.94	8.82	8.86	11271
2016-02-19	8.88	9.01	8.65	8.80	18125
2016-02-22	8.82	8.86	8.75	8.81	14644
2016-02-23	8.76	8.76	8.41	8.50	22070
2016-02-24	8.41	8.57	8.28	8.56	19431
2016-02-25	8.56	8.63	8.45	8.59	20871
2016-02-26	8.59	8.84	8.59	8.71	28826
2016-02-29	8.66	9.28	8.66	9.03	40480
2016-03-01	9.10	9.23	8.96	9.04	24921
2016-03-02	9.05	9.70	8.97	9.04	24851
2016-03-03	9.58	9.97	9.48	9.55	47024
2016-03-04	9.60	9.91	9.56	9.87	89824
2016-03-07	9.97	10.31	9.74	10.06	62443
2016-03-08	10.00	10.10	9.81	10.06	451703
2016-03-09	10.06	10.06	9.88	10.01	42719
2016-03-10	10.05	10.05	9.87	10.01	61169
2016-03-11	10.02	10.03	9.83	9.96	14287
2016-03-14	10.07	10.07	9.85	9.93	15620
2016-03-15	9.82	10.07	9.57	10.05	74791
2016-03-16	10.00	10.18	10.00	10.11	29136
2016-03-17	10.12	10.27	10.12	10.21	58959
2016-03-18	10.27	10.31	10.00	10.04	46282
2016-03-21	10.05	10.25	10.05	10.15	22644
2016-03-22	10.25	10.30	10.17	10.28	75606
2016-03-23	10.26	10.35	10.09	10.33	93189
2016-03-24	10.24	10.34	10.24	10.40	2633
2016-03-28	10.36	10.46	10.36	10.43	29111
2016-03-29	10.09	10.60	10.09	10.42	85082
2016-03-30	10.48	10.69	10.46	10.64	40540
2016-03-31	10.65	10.90	10.65	10.64	101041
2016-04-01	10.82	10.91	10.62	10.80	86206
2016-04-04	10.74	10.90	10.59	10.83	37951
2016-04-05	10.82	10.85	10.60	10.78	33113
2016-04-06	10.74	10.88	10.73	10.88	63445
2016-04-07	10.80	10.97	10.58	10.61	24994
2016-04-08	10.75	10.75	10.57	10.64	15451
2016-04-11	10.73	10.84	10.66	10.77	32797
2016-04-12	10.90	10.90	10.79	10.84	42083
2016-04-13	10.76	10.94	10.74	10.83	34258
2016-04-14	10.80	10.95	10.73	10.78	46702
2016-04-15	10.81	10.90	10.68	10.79	4843
2016-04-18	10.79	10.88	10.74	10.81	49822
2016-04-19	10.85	10.90	10.77	10.88	56517
2016-04-20	10.95	10.95	10.81	10.88	10281
2016-04-21	10.94	10.95	10.68	10.85	15978
2016-04-22	10.87	10.90	10.78	10.90	29676
2016-04-25	10.97	10.97	10.62	10.79	28477
2016-04-26	10.75	10.85	10.70	10.80	25233
2016-04-27	10.79	10.90	10.79	10.87	28118
2016-04-28	10.90	10.90	10.71	10.79	33318
2016-04-29	10.72	10.89	10.60	10.81	21761
2016-05-02	10.87	10.92	10.62	10.92	16088
2016-05-03	10.91	10.92	10.77	10.88	75869
2016-05-04	10.76	11.12	10.76	10.86	39067
2016-05-05	10.89	10.92	10.73	10.84	30857
2016-05-06	10.86	10.90	10.81	10.85	13225
2016-05-09	10.89	10.89	10.73	10.77	56476
2016-05-10	10.75	10.84	10.71	10.77	25079
2016-05-11	10.72	10.81	10.56	10.61	34493
2016-05-12	10.64	10.64	10.33	10.35	26301
2016-05-13	10.33	10.33	10.03	10.12	45491
2016-05-16	10.08	10.24	9.94	10.09	64600
2016-05-17	10.06	10.26	9.78	10.00	46533
2016-05-18	9.93	10.12	9.86	10.12	75276
2016-05-19	10.04	10.11	9.78	10.04	32590
2016-05-20	9.96	10.05	9.84	9.95	33304
2016-05-23	9.98	10.09	9.83	10.08	29388
2016-05-24	9.95	10.23	9.53	10.17	71026
2016-05-25	10.25	10.76	10.09	10.74	73934
2016-05-26	10.87	10.87	10.49	10.70	25171
2016-05-27	10.94	11.20	10.70	11.05	36102
2016-05-31	11.14	11.21	10.83	10.95	31720
2016-06-01	10.84	10.97	10.65	10.92	26638
2016-06-02	11.02	11.02	10.90	10.99	9596
2016-06-03	11.00	11.00	10.70	11.00	19567
2016-06-06	10.92	10.98	10.80	10.93	31265
2016-06-07	11.00	11.00	10.86	10.95	37437
2016-06-08	10.95	11.23	10.88	11.11	28747
2016-06-09	11.11	11.14	10.80	11.11	21067
2016-06-10	11.09	12.07	10.88	11.24	27941
2016-06-13	11.49	11.49	10.79	10.91	12935
2016-06-14	11.03	11.09	10.86	11.05	9884
2016-06-15	11.10	11.10	10.79	11.09	18344
2016-06-16	11.07	11.35	11.07	11.28	57117
2016-06-17	11.32	11.36	11.20	11.36	28626
2016-06-20	11.39	11.69	11.39	11.51	24176
2016-06-21	11.46	11.73	11.40	11.71	19495
2016-06-22	11.73	11.74	11.42	11.55	10796
2016-06-23	11.63	11.95	11.53	11.85	23800
2016-06-24	11.64	11.89	11.53	11.72	179569
2016-06-27	11.72	11.84	11.44	11.75	35435
2016-06-28	11.81	11.82	11.45	11.53	25429
2016-06-29	11.65	11.81	11.43	11.70	22892
2016-06-30	11.66	11.91	11.62	11.90	19057
2016-07-01	11.95	11.99	11.37	11.90	22324
2016-07-05	11.92	11.92	11.57	11.80	20671
2016-07-06	11.81	11.88	11.69	11.84	39713
2016-07-07	11.95	11.95	11.61	11.77	32700
2016-07-08	11.83	11.99	11.83	11.95	63068
2016-07-11	11.99	12.08	11.92	12.08	39906
2016-07-12	12.08	12.29	12.06	12.29	40211
2016-07-13	12.24	12.72	12.24	12.61	77739
2016-07-14	12.40	12.62	11.10	12.56	36968
2016-07-15	12.63	12.67	12.48	12.59	72449
2016-07-18	12.75	12.90	12.68	12.80	46245
2016-07-19	13.00	13.00	12.52	12.81	34967
2016-07-20	12.87	12.90	12.62	12.67	22569
2016-07-21	12.90	13.60	12.90	13.54	379773
2016-07-22	14.22	14.32	13.78	14.01	307508
2016-07-25	14.10	14.27	13.84	13.90	329028
2016-07-26	13.98	14.14	13.92	13.98	119278
2016-07-27	14.05	14.05	13.84	13.93	75400
2016-07-28	14.00	14.04	13.93	13.97	195948
2016-07-29	14.00	14.18	13.95	14.09	65083
2016-08-01	14.18	14.18	13.67	14.00	40932
2016-08-02	14.06	14.65	14.02	14.59	291248
2016-08-03	14.51	15.00	14.51	14.69	146656
2016-08-04	14.32	14.47	13.75	14.10	102574
2016-08-05	14.22	14.60	14.22	14.45	52327
2016-08-08	14.50	14.59	14.32	14.44	43757
2016-08-09	14.56	14.72	14.47	14.53	22891
2016-08-10	14.64	14.70	14.44	14.49	46852
2016-08-11	14.59	14.65	14.31	14.43	193822
2016-08-12	14.47	14.61	14.30	14.44	51196
2016-08-15	14.54	14.59	14.48	14.54	39300
2016-08-16	14.58	14.58	14.44	14.46	23546
2016-08-17	14.48	14.57	14.44	14.50	32797
2016-08-18	14.50	14.75	14.42	14.49	41311
2016-08-19	14.45	14.53	14.45	14.48	49894
2016-08-22	14.59	14.85	14.47	14.57	143877
2016-08-23	14.67	14.68	14.56	14.61	35910
2016-08-24	14.60	14.75	14.50	14.55	35561
2016-08-25	14.48	14.60	13.61	14.55	38020
2016-08-26	14.52	14.60	14.35	14.45	29056
2016-08-29	14.45	14.56	14.41	14.51	36574
2016-08-30	14.55	14.59	14.21	14.54	59240
2016-08-31	14.49	14.59	14.27	14.49	132260
2016-09-01	14.35	14.54	14.32	14.52	21352
2016-09-02	14.55	14.80	14.47	14.52	210802
2016-09-06	14.59	14.84	14.52	14.71	158950
2016-09-07	14.75	15.00	14.68	14.95	99794
2016-09-08	15.00	15.23	14.94	15.07	40834
2016-09-09	15.05	15.20	14.84	14.92	34445
2016-09-12	14.97	15.11	14.91	15.05	52349
2016-09-13	14.99	15.05	14.60	14.70	46423
2016-09-14	14.65	14.76	14.34	14.58	70109
2016-09-15	14.50	14.89	14.14	14.67	64879
2016-09-16	14.65	14.94	14.25	14.45	134452
2016-09-19	14.50	14.85	14.50	14.72	54113
2016-09-20	14.53	14.53	12.87	13.53	491006
2016-09-21	13.50	13.84	13.42	13.81	59685
2016-09-22	13.93	14.24	13.93	14.22	61949
2016-09-23	14.17	14.83	14.17	14.60	37175
2016-09-26	14.60	14.79	14.60	14.64	36461
2016-09-27	14.74	14.89	13.81	14.53	25104
2016-09-28	14.52	14.78	14.36	14.61	27193
2016-09-29	14.69	14.83	14.57	14.60	33444
2016-09-30	14.68	14.88	14.57	14.61	30646
2016-10-03	14.69	14.81	14.27	14.74	105039
2016-10-04	14.70	14.79	14.55	14.75	33363
2016-10-05	14.82	14.96	14.68	14.78	103182
2016-10-06	14.64	14.97	14.42	14.87	71071
2016-10-07	14.85	14.97	14.55	14.76	20654
2016-10-10	14.76	14.99	14.74	14.91	124313
2016-10-11	14.99	15.05	14.77	14.90	127416
2016-10-12	14.93	15.15	14.86	14.96	89352
2016-10-13	15.00	15.00	14.86	14.88	50847
2016-10-14	15.00	15.04	14.71	14.76	37995
2016-10-17	14.84	15.10	14.84	14.98	33142
2016-10-18	15.01	15.04	14.66	14.76	41603
2016-10-19	14.78	15.09	14.75	14.88	14579
2016-10-20	14.91	15.01	14.60	14.72	10953
2016-10-21	14.60	14.95	14.60	14.90	109417
2016-10-24	14.83	15.04	14.81	14.89	22629
2016-10-25	14.81	14.91	14.45	14.87	26340
2016-10-26	14.74	14.95	14.60	14.71	18922
2016-10-27	14.83	14.90	14.68	14.84	35713
2016-10-28	14.76	14.96	14.61	14.85	25590
2016-10-31	14.90	14.95	14.70	14.75	28526
2016-11-01	14.80	14.90	14.25	14.40	35839
2016-11-02	14.35	14.55	13.90	14.10	26462
2016-11-03	14.05	14.20	14.05	14.10	9902
2016-11-04	14.15	14.70	13.85	14.50	17548
2016-11-07	14.55	14.95	14.55	14.90	32228
2016-11-08	14.85	14.95	14.80	14.85	9298
2016-11-09	14.70	15.00	14.65	14.85	34413
2016-11-10	14.85	14.95	14.75	14.90	53382
2016-11-11	14.85	14.95	14.80	14.90	71402
2016-11-14	15.00	15.00	14.50	15.00	79407
2016-11-15	14.90	15.05	13.86	14.95	64184
2016-11-16	14.90	15.05	14.90	14.95	40372
2016-11-17	14.95	15.10	14.90	15.10	41296
2016-11-18	15.10	15.45	15.08	15.15	52200
2016-11-21	15.15	15.80	15.15	15.80	120092
2016-11-22	15.79	16.58	15.79	16.30	138580
2016-11-23	16.20	16.55	16.19	16.50	62527
2016-11-25	16.55	16.70	16.30	16.50	20429
2016-11-28	16.30	17.00	16.25	16.50	64264
2016-11-29	16.55	16.60	15.95	16.05	56741
2016-11-30	16.20	16.40	15.92	16.30	19241
2016-12-01	16.55	16.70	16.23	16.40	38473
2016-12-02	16.30	16.75	16.30	16.45	27910
2016-12-05	16.75	16.75	16.20	16.55	44796
2016-12-06	16.65	16.65	16.35	16.45	29504
2016-12-07	16.60	17.00	16.40	16.65	44507
2016-12-08	16.69	16.90	16.65	16.75	46895
2016-12-09	16.85	17.30	16.80	17.05	91626
2016-12-12	17.10	17.25	16.90	17.05	134387
2016-12-13	17.30	18.05	17.15	17.35	80284
2016-12-14	17.40	17.68	17.15	17.25	42483
2016-12-15	17.25	17.50	16.90	17.15	22118
2016-12-16	17.30	17.35	16.40	17.30	68575
2016-12-19	16.45	16.70	16.10	16.65	47307
2016-12-20	16.65	16.95	16.65	16.95	57726
2016-12-21	16.85	17.10	16.55	16.60	28760
2016-12-22	16.55	16.90	16.35	16.65	37155
2016-12-23	16.60	16.60	16.25	16.45	27719
2016-12-27	16.55	16.70	16.30	16.35	30177
2016-12-28	16.55	16.55	15.80	15.90	31679
2016-12-29	15.95	16.40	15.95	16.00	27891
2016-12-30	16.40	16.45	15.38	15.45	43830
2017-01-03	15.55	15.65	15.35	15.50	29138
2017-01-04	15.45	15.90	15.45	15.70	18972
2017-01-05	15.50	15.95	15.50	15.75	40918
2017-01-06	15.95	16.20	15.80	16.10	22069
2017-01-09	16.20	16.20	15.80	15.90	36202
2017-01-10	15.88	16.05	15.88	16.05	52158
2017-01-11	16.10	16.45	16.05	16.40	11844
2017-01-12	16.40	16.40	15.80	15.85	17301
2017-01-13	15.95	16.18	15.85	16.05	51054
2017-01-17	16.00	16.55	15.98	16.30	20530
2017-01-18	16.25	16.70	16.10	16.25	33714
2017-01-19	16.15	16.40	16.10	16.25	35191
2017-01-20	16.25	16.35	15.85	16.00	113099
2017-01-23	16.05	16.35	16.05	16.25	22216
2017-01-24	16.25	16.30	16.00	16.25	52770
2017-01-25	16.35	16.80	16.35	16.70	180054
2017-01-26	16.65	17.00	16.65	16.70	89731
2017-01-27	16.85	17.05	16.80	16.95	63589
2017-01-30	16.95	17.26	16.75	16.95	33797
2017-01-31	17.05	17.10	16.65	16.85	54731
2017-02-01	16.90	18.15	16.90	17.05	58563
2017-02-02	16.95	17.20	16.60	16.90	20855
2017-02-03	16.75	17.05	16.55	17.00	47947
2017-02-06	16.80	17.05	16.75	16.95	81688
2017-02-07	17.00	17.25	16.80	16.90	84015
2017-02-08	16.85	16.85	16.55	16.55	17997
2017-02-09	16.60	16.96	16.55	16.65	24919
2017-02-10	16.00	17.05	16.00	16.95	46822
2017-02-13	17.05	17.05	16.80	17.00	49743
2017-02-14	17.05	17.15	16.90	17.00	332109
2017-02-15	17.05	17.05	16.85	17.00	36081
2017-02-16	17.05	17.10	16.50	16.85	36189
2017-02-17	16.90	17.00	16.70	16.95	30503
2017-02-21	16.95	17.05	16.85	17.00	181882
2017-02-22	17.00	17.05	16.90	16.95	46363
2017-02-23	17.00	17.05	16.70	16.70	39248
2017-02-24	16.55	16.80	16.35	16.70	28103
2017-02-27	16.74	17.00	16.70	16.95	126499
2017-02-28	16.85	17.15	16.75	17.00	76806
2017-03-01	17.05	17.20	16.75	17.05	118515
2017-03-02	17.10	17.10	16.90	16.90	36272
2017-03-03	17.00	17.00	16.40	16.90	28452
2017-03-06	16.70	16.85	16.30	16.80	41202
2017-03-07	16.75	17.00	16.70	16.90	60959
2017-03-08	16.95	17.00	16.70	16.90	435254
2017-03-09	17.00	17.00	16.55	16.65	379831
2017-03-10	16.75	16.85	16.20	16.55	50541
2017-03-13	16.35	16.70	16.05	16.10	30674
2017-03-14	16.10	16.15	15.85	16.00	36651
2017-03-15	16.15	16.50	16.00	16.40	53523
2017-03-16	16.40	16.70	16.40	16.65	26315
2017-03-17	16.55	16.90	16.50	16.85	285156
2017-03-20	16.85	17.05	16.80	16.90	533604
2017-03-21	17.00	17.00	16.25	16.30	140582
2017-03-22	16.35	16.40	15.95	16.30	77590
2017-03-23	16.40	16.55	16.30	16.55	48663
2017-03-24	16.65	17.00	16.65	16.95	80282
2017-03-27	16.85	17.15	16.80	16.95	109926
2017-03-28	16.95	17.05	16.95	17.05	24036
2017-03-29	17.05	17.05	16.80	17.05	92895
2017-03-30	17.05	17.16	17.00	17.15	116541
2017-03-31	17.20	17.35	17.08	17.15	48807
2017-04-03	17.10	17.40	16.40	17.20	210709
2017-04-04	17.25	17.40	17.05	17.40	67477
2017-04-05	17.40	17.75	17.20	17.45	99656
2017-04-06	17.40	17.70	17.25	17.60	57660
2017-04-07	17.60	17.85	17.55	17.70	44064
2017-04-10	17.75	18.35	17.75	18.15	109815
2017-04-11	18.15	18.55	18.13	18.50	111293
2017-04-12	18.45	18.50	18.00	18.15	39569
2017-04-13	17.95	18.05	17.60	17.65	55053
2017-04-17	17.70	17.85	17.60	17.85	54787
2017-04-18	17.75	18.05	17.50	18.00	61403
2017-04-19	18.05	18.20	18.00	18.05	89780
2017-04-20	18.10	18.18	18.00	18.10	113896
2017-04-21	18.05	18.15	18.00	18.00	154212
2017-04-24	18.20	18.55	18.20	18.40	77400
2017-04-25	18.50	18.90	18.50	18.75	75135
2017-04-26	18.70	18.85	18.68	18.80	70926
2017-04-27	18.75	18.98	18.55	18.70	29694
2017-04-28	18.70	18.85	18.40	18.60	41187
2017-05-01	18.75	18.85	18.45	18.75	47452
2017-05-02	18.80	19.00	18.65	18.95	79146
2017-05-03	18.95	19.00	18.83	18.90	39008
2017-05-04	18.90	18.90	18.55	18.70	36000
2017-05-05	18.75	19.00	18.73	18.90	27837
2017-05-08	19.00	19.00	18.55	18.95	44091
2017-05-09	18.85	18.98	18.75	18.95	30457
2017-05-10	18.85	19.00	18.50	18.90	76042
2017-05-11	18.75	19.60	18.60	19.35	120681
2017-05-12	18.95	19.45	18.65	18.65	124690
2017-05-15	18.75	18.85	18.75	18.80	50321
2017-05-16	18.75	18.93	18.60	18.70	195192
2017-05-17	18.60	18.70	18.35	18.35	80983
2017-05-18	18.20	18.40	17.75	17.85	51245
2017-05-19	17.95	18.50	17.75	17.95	31564
2017-05-22	18.15	18.20	17.95	18.15	23866
2017-05-23	18.10	18.15	17.70	17.95	32954
2017-05-24	18.00	18.10	17.75	17.90	29660
2017-05-25	17.95	18.10	17.40	18.05	30486
2017-05-26	17.95	18.00	17.75	17.95	16353
2017-05-30	18.05	18.15	17.75	18.05	81776
2017-05-31	18.05	18.30	17.80	18.25	134453
2017-06-01	18.20	18.40	18.05	18.10	39887
2017-06-02	18.30	18.48	17.90	18.15	57990
2017-06-05	18.10	18.25	17.80	18.10	35569
2017-06-06	18.05	18.20	17.80	18.20	50546
2017-06-07	18.20	18.30	17.85	18.05	34666
2017-06-08	18.00	18.20	18.00	18.10	25495
2017-06-09	17.95	18.25	17.80	17.90	41010
2017-06-12	17.85	18.15	17.70	18.15	40774
2017-06-13	18.20	18.28	17.78	18.15	47943
2017-06-14	18.10	18.10	17.85	17.95	68940
2017-06-15	17.85	18.00	17.50	17.65	79162
2017-06-16	17.55	18.10	17.50	17.75	321683
2017-06-19	17.75	17.90	17.60	17.75	41574
2017-06-20	17.75	17.95	17.10	17.25	64358
2017-06-21	17.45	17.45	16.75	17.10	67186
2017-06-22	17.15	17.15	16.90	17.00	74606
2017-06-23	17.00	17.05	16.65	16.75	261236
2017-06-26	16.90	17.35	16.75	17.20	35884
2017-06-27	17.15	17.15	16.60	16.70	50652
2017-06-28	16.85	17.40	16.85	17.10	56402
2017-06-29	17.10	17.10	16.75	16.90	23469
2017-06-30	16.80	17.30	16.75	17.00	50372
2017-07-03	17.00	17.25	17.00	17.20	12044
2017-07-05	17.20	17.23	16.85	17.05	18760
2017-07-06	17.05	17.05	16.75	16.95	71045
2017-07-07	16.95	17.45	16.95	17.35	28020
2017-07-10	17.30	17.40	17.10	17.25	13669
2017-07-11	17.25	17.45	16.85	17.35	41851
2017-07-12	17.40	17.60	17.33	17.45	56891
2017-07-13	17.40	17.55	17.00	17.55	30298
2017-07-14	17.55	17.60	17.45	17.55	20596
2017-07-17	17.55	17.80	17.50	17.75	28402
2017-07-18	17.70	17.70	17.25	17.45	34294
2017-07-19	17.45	17.65	17.10	17.25	38469
2017-07-20	17.25	17.88	17.25	17.65	51072
2017-07-21	17.65	17.78	17.35	17.50	102755
2017-07-24	17.55	18.05	17.55	17.75	70073
2017-07-25	17.85	18.05	17.71	17.85	43156
2017-07-26	17.95	18.70	17.60	17.75	30073
2017-07-27	17.75	17.95	17.40	17.55	31322
2017-07-28	17.70	17.74	17.45	17.55	28581
2017-07-31	17.70	17.90	17.55	17.75	29645
2017-08-01	17.50	17.90	17.45	17.80	61913
2017-08-02	17.85	17.85	17.50	17.60	14344
2017-08-03	18.29	18.29	17.45	17.75	27302
2017-08-04	18.40	18.40	17.25	17.90	92093
2017-08-07	18.00	18.15	17.90	18.10	56939
2017-08-08	18.10	18.25	17.70	17.80	38948
2017-08-09	17.60	18.13	17.60	17.70	32015
2017-08-10	17.75	17.80	17.35	17.55	32511
2017-08-11	17.55	17.55	17.10	17.20	32339
2017-08-14	17.45	17.75	17.35	17.50	72843
2017-08-15	17.65	18.15	17.50	18.00	71036
2017-08-16	18.00	18.30	17.85	18.00	42989
2017-08-17	17.93	18.00	17.65	17.80	29806
2017-08-18	17.65	17.95	17.65	17.90	20695
2017-08-21	17.85	17.90	17.69	17.70	27995
2017-08-22	17.65	17.80	17.65	17.75	23929
2017-08-23	17.70	18.00	17.60	17.90	27084
2017-08-24	18.00	18.05	17.70	17.75	13011
2017-08-25	17.75	18.00	17.65	17.90	18311
2017-08-28	18.00	18.05	17.80	17.80	29371
2017-08-29	17.85	18.15	17.65	18.05	26301
2017-08-30	18.10	18.29	17.95	18.05	30444
2017-08-31	18.00	18.30	18.00	18.20	35700
2017-09-01	18.25	18.45	18.10	18.20	21121
2017-09-05	18.00	18.35	17.90	17.95	34589
2017-09-06	18.00	18.35	17.90	18.00	32440
2017-09-07	18.05	18.40	17.95	18.15	24767
2017-09-08	18.20	18.45	18.07	18.20	15758
2017-09-11	18.35	18.50	17.90	18.15	31351
2017-09-12	18.20	18.25	18.15	18.20	24593
2017-09-13	18.35	18.55	18.20	18.25	84247
2017-09-14	18.30	18.50	18.25	18.40	69002
2017-09-15	18.45	18.75	18.30	18.30	84585
2017-09-18	18.35	18.85	18.35	18.65	70026
2017-09-19	18.60	18.80	18.33	18.45	106682
2017-09-20	18.45	18.75	18.45	18.60	98757
2017-09-21	18.55	18.75	18.55	18.60	103252
2017-09-22	18.65	18.80	18.58	18.75	107229
2017-09-25	18.80	19.10	18.65	18.65	67847
2017-09-26	18.75	19.00	18.65	18.85	52995
2017-09-27	19.20	19.85	19.20	19.65	146330
2017-09-28	19.75	20.10	19.60	19.85	102260
2017-09-29	19.90	20.75	19.90	20.60	125560
2017-10-02	20.75	21.25	20.60	20.80	179648
2017-10-03	20.95	21.15	20.65	20.70	156761
2017-10-04	20.75	21.10	20.65	20.85	79587
2017-10-05	20.85	21.10	20.85	20.90	90893
2017-10-06	20.90	21.20	20.85	21.20	58505
2017-10-09	21.15	21.45	21.05	21.15	64414
2017-10-10	21.10	21.25	21.10	21.15	41171
2017-10-11	21.20	21.30	20.95	21.00	74653
2017-10-12	20.80	21.15	20.80	21.00	79631
2017-10-13	21.05	21.10	20.75	20.80	33443
2017-10-16	20.90	21.20	20.80	21.15	91716
2017-10-17	21.20	21.35	20.95	21.05	43002
2017-10-18	21.10	21.40	20.95	21.35	100215
2017-10-19	21.35	21.35	20.85	21.25	69814
2017-10-20	21.40	21.50	20.43	21.40	182217
2017-10-23	21.45	21.60	21.20	21.55	111911
2017-10-24	21.70	21.90	21.50	21.55	66142
2017-10-25	21.60	21.70	21.30	21.65	40622
2017-10-26	21.65	21.75	21.30	21.40	26727
2017-10-27	21.40	21.60	21.20	21.40	30089
2017-10-30	21.30	21.30	20.60	20.60	29622
2017-10-31	20.70	21.00	20.35	20.65	53472
2017-11-01	20.80	20.80	20.15	20.25	26963
2017-11-02	20.20	20.60	19.80	20.50	41746
2017-11-03	20.45	20.85	20.30	20.50	26965
2017-11-06	20.45	20.50	20.04	20.30	28530
2017-11-07	20.25	20.25	19.50	19.55	46816
2017-11-08	19.45	19.90	18.95	19.70	57127
2017-11-09	19.55	19.65	19.25	19.45	18460
2017-11-10	19.40	19.55	19.20	19.35	32659
2017-11-13	19.20	19.20	18.75	18.90	56339
2017-11-14	18.90	19.05	18.40	18.65	58491
2017-11-15	18.65	18.75	18.30	18.50	44026
2017-11-16	18.55	18.75	18.15	18.25	57644
2017-11-17	18.10	18.50	18.05	18.30	78030
2017-11-20	18.40	18.55	18.30	18.50	34634
2017-11-21	18.40	19.40	18.35	18.55	42023
2017-11-22	18.45	18.85	18.40	18.65	32588
2017-11-24	18.80	19.00	18.65	18.85	25733
2017-11-27	18.80	19.05	18.75	18.80	19509
2017-11-28	18.85	19.30	18.85	19.20	32343
2017-11-29	19.15	19.65	18.60	19.45	29665
2017-11-30	19.55	19.75	18.85	19.50	41834
2017-12-01	19.50	19.55	18.60	19.35	22969
2017-12-04	19.55	20.00	19.35	19.50	51844
2017-12-05	19.50	19.80	19.30	19.30	37199
2017-12-06	19.35	19.50	18.75	18.75	43682
2017-12-07	17.70	18.95	17.00	17.95	136745
2017-12-08	18.05	18.45	18.05	18.20	90213
2017-12-11	18.25	18.45	17.96	18.10	69338
2017-12-12	18.35	18.35	17.98	18.05	67938
2017-12-13	18.00	18.24	15.66	18.05	63392
2017-12-14	18.15	18.30	18.00	18.10	42745
2017-12-15	18.15	18.50	18.15	18.25	145549
2017-12-18	18.40	18.70	18.35	18.50	79783
2017-12-19	18.50	18.75	18.50	18.55	71836
2017-12-20	18.65	18.90	18.45	18.70	53144
2017-12-21	18.75	19.40	18.75	19.35	72283
2017-12-22	19.30	19.60	19.25	19.50	46362
2017-12-26	19.45	20.35	19.45	20.25	68690
2017-12-27	20.30	20.50	19.80	20.35	51238
2017-12-28	20.45	20.45	20.00	20.10	24177
2017-12-29	20.10	20.15	19.65	19.90	48907
2018-01-02	20.00	20.00	19.10	19.25	54612
2018-01-03	19.25	19.65	18.91	19.10	94766
2018-01-04	19.05	19.25	17.10	18.90	62698
2018-01-05	18.95	19.00	18.55	18.85	31853
2018-01-08	18.80	18.85	18.50	18.75	49525
2018-01-09	18.85	19.35	18.80	19.25	52954
2018-01-10	19.10	19.25	17.95	18.35	77541
2018-01-11	18.30	19.20	18.30	19.05	48512
2018-01-12	19.15	19.15	18.50	18.95	36422
2018-01-16	18.95	19.25	18.55	18.70	58768
2018-01-17	18.70	18.95	18.55	18.80	54127
2018-01-18	18.80	18.90	18.55	18.65	42411
2018-01-19	18.60	19.30	18.00	19.30	82943
2018-01-22	19.15	19.75	19.05	19.55	85837
2018-01-23	19.60	19.85	19.40	19.70	76071
2018-01-24	19.80	20.15	19.75	20.00	80148
2018-01-25	19.50	20.20	19.50	20.15	88730
2018-01-26	20.20	20.85	20.08	20.75	144525
2018-01-29	20.75	21.10	20.60	21.00	129979
2018-01-30	20.95	21.15	20.60	21.00	90102
2018-01-31	21.10	21.25	20.90	21.15	71814
2018-02-01	21.10	21.40	20.83	21.15	69349
2018-02-02	21.05	21.40	21.00	21.15	112830
2018-02-05	21.15	21.25	20.20	20.35	246690
2018-02-06	20.05	20.75	19.80	19.85	151437
2018-02-07	18.15	22.50	18.15	22.15	178525
2018-02-08	22.10	23.10	22.10	23.00	218404
2018-02-09	22.80	23.25	21.80	23.10	283413
2018-02-12	23.05	23.70	22.50	23.40	204483
2018-02-13	23.30	23.45	22.60	23.10	119745
2018-02-14	22.95	23.10	21.56	22.70	112990
2018-02-15	22.75	22.95	22.20	22.40	94636
2018-02-16	22.50	23.10	22.25	22.45	87524
2018-02-20	22.50	23.15	22.30	22.80	93333
2018-02-21	22.85	23.50	22.75	22.95	151168
2018-02-22	23.00	23.65	23.00	23.40	107418
2018-02-23	23.40	23.73	23.25	23.60	89296
2018-02-26	23.55	24.10	23.50	23.85	96389
2018-02-27	23.80	23.90	23.45	23.60	91347
2018-02-28	23.55	23.70	23.10	23.20	93368
2018-03-01	23.25	23.85	23.20	23.70	112306
2018-03-02	23.60	23.75	23.20	23.45	104382
2018-03-05	23.40	23.80	23.20	23.70	160709
2018-03-06	23.70	24.10	23.58	23.95	96145
2018-03-07	23.85	24.10	23.85	23.95	103020
2018-03-08	24.00	24.10	23.55	23.85	112595
2018-03-09	24.00	24.05	23.85	24.00	118772
2018-03-12	24.00	24.10	23.45	23.60	124396
2018-03-13	23.65	24.05	23.15	23.90	132942
2018-03-14	23.95	24.05	23.70	23.75	79809
2018-03-15	23.95	24.03	23.70	23.90	72173
2018-03-16	23.85	24.20	23.65	24.00	541409
2018-03-19	24.00	24.05	23.70	23.95	101416
2018-03-20	24.00	24.15	23.55	23.65	63558
2018-03-21	23.65	24.00	23.50	23.90	54285
2018-03-22	23.70	23.85	23.15	23.65	104908
2018-03-23	23.70	23.80	22.85	23.30	80517
2018-03-26	23.50	23.60	22.85	23.40	112967
2018-03-27	23.55	23.55	23.05	23.25	66590
2018-03-28	23.25	23.60	23.05	23.40	70367
2018-03-29	23.45	23.85	22.90	23.70	230603
2018-04-02	23.65	23.80	23.05	23.30	74777
2018-04-03	23.45	24.00	23.30	23.85	86643
2018-04-04	23.65	23.95	23.55	23.85	67988
2018-04-05	24.00	24.15	23.50	23.95	239884
2018-04-06	23.80	24.05	23.15	23.40	97506
2018-04-09	23.45	23.80	23.20	23.50	62929
2018-04-10	23.65	24.05	23.65	24.00	72958
2018-04-11	23.95	24.00	23.80	24.00	60468
2018-04-12	24.00	24.25	23.95	24.05	52577
2018-04-13	24.15	24.20	23.90	24.05	51318
2018-04-16	24.20	24.50	24.10	24.40	96177
2018-04-17	24.45	24.99	24.20	24.30	59146
2018-04-18	24.45	24.78	24.35	24.60	128923
2018-04-19	24.60	24.80	24.30	24.60	77917
2018-04-20	24.55	24.70	24.35	24.55	209140
2018-04-23	24.55	24.75	24.35	24.35	45505
2018-04-24	24.45	24.47	23.60	24.05	69368
2018-04-25	24.00	24.20	23.80	24.15	63831
2018-04-26	24.20	24.50	24.00	24.15	68446
2018-04-27	24.10	24.45	23.75	23.75	61836
2018-04-30	23.80	24.15	23.58	23.75	75499
2018-05-01	23.55	23.55	23.15	23.35	65868
2018-05-02	23.35	23.80	23.35	23.75	50658
2018-05-03	23.70	23.90	23.00	23.55	87059
2018-05-04	23.45	23.95	23.45	23.85	54295
2018-05-07	23.95	24.23	23.90	24.10	101002
2018-05-08	24.15	24.30	23.90	24.05	143235
2018-05-09	24.15	24.15	23.45	23.55	64545
2018-05-10	23.60	23.90	23.50	23.60	57248
2018-05-11	23.00	23.60	21.50	21.80	225768
2018-05-14	21.75	21.85	20.55	20.80	134864
2018-05-15	20.70	20.90	20.45	20.55	109306
2018-05-16	20.50	20.55	19.53	19.95	160432
2018-05-17	20.00	20.90	20.00	20.30	215980
2018-05-18	20.35	20.85	20.08	20.15	129083
2018-05-21	20.55	20.55	20.10	20.25	125160
2018-05-22	20.30	20.30	19.25	19.50	119583
2018-05-23	19.60	19.60	19.10	19.50	94782
2018-05-24	19.45	19.45	19.00	19.05	62865
2018-05-25	19.05	19.10	18.70	18.85	103754
2018-05-29	18.85	19.10	18.35	18.75	86247
2018-05-30	18.75	19.00	18.55	18.75	132356
2018-05-31	18.70	18.93	18.50	18.75	189820
2018-06-01	18.85	19.15	18.70	18.85	105509
2018-06-04	18.80	19.10	18.80	18.95	103793
2018-06-05	18.95	19.05	18.65	18.75	97503
2018-06-06	18.70	19.15	18.60	19.15	79718
2018-06-07	19.15	19.15	18.70	18.95	141292
2018-06-08	18.80	19.14	18.75	19.00	149533
2018-06-11	19.00	19.20	18.83	19.05	179637
2018-06-12	19.10	19.20	18.85	19.20	93649
2018-06-13	19.20	19.23	18.75	19.05	224079
2018-06-14	19.25	20.85	19.25	20.75	252101
2018-06-15	20.85	21.05	20.60	20.80	198169
2018-06-18	20.70	21.45	20.60	21.45	121997
2018-06-19	21.30	21.55	20.90	21.25	182355
2018-06-20	21.30	22.25	21.25	21.85	123614
2018-06-21	21.65	21.98	21.45	21.70	122525
2018-06-22	21.75	22.35	21.65	22.30	473108
2018-06-25	22.15	22.55	22.10	22.35	171422
2018-06-26	22.45	22.55	22.20	22.20	97266
2018-06-27	22.20	22.33	21.95	22.05	91184
2018-06-28	22.05	22.20	21.90	21.95	65896
2018-06-29	21.95	22.35	21.85	22.35	76968
2018-07-02	22.25	22.80	21.85	22.55	93079
2018-07-03	22.55	23.25	22.29	22.55	61379
2018-07-05	22.60	23.15	22.40	22.90	132560
2018-07-06	22.85	23.00	22.55	22.80	67153
2018-07-09	22.95	23.40	22.80	23.10	77837
2018-07-10	22.65	23.60	22.65	23.45	86071
2018-07-11	23.40	23.60	22.90	22.95	95635
2018-07-12	23.00	23.15	22.65	22.85	55968
2018-07-13	22.80	23.00	22.70	22.95	51360
2018-07-16	22.95	23.15	22.55	22.80	64899
2018-07-17	22.80	23.15	22.45	22.60	106139
2018-07-18	22.65	23.00	22.45	22.50	88195
2018-07-19	22.45	23.70	22.40	23.45	199093
2018-07-20	23.35	23.65	23.20	23.40	88379
2018-07-23	23.25	23.40	23.00	23.15	59123
2018-07-24	23.05	23.38	22.90	23.15	59352
2018-07-25	22.95	23.50	22.40	22.50	101991
2018-07-26	22.45	22.50	22.15	22.50	87136
2018-07-27	22.55	22.60	22.05	22.40	70055
2018-07-30	22.40	23.20	22.40	22.60	120212
2018-07-31	22.65	22.85	22.25	22.55	83352
2018-08-01	22.55	22.85	21.90	21.90	92778
2018-08-02	21.95	22.80	21.50	21.75	75781
2018-08-03	21.85	22.50	21.50	21.65	61185
2018-08-06	21.60	21.88	21.31	21.60	167631
2018-08-07	21.55	22.55	21.25	21.45	181445
2018-08-08	21.35	21.70	21.15	21.45	106403
2018-08-09	20.50	23.30	20.06	22.80	274180
2018-08-10	22.75	23.10	22.10	22.20	111632
2018-08-13	22.20	23.49	21.55	21.70	89782
2018-08-14	21.65	21.90	21.40	21.45	55662
2018-08-15	21.40	21.45	20.50	21.15	85778
2018-08-16	21.25	21.80	21.20	21.70	82370
2018-08-17	21.55	22.10	21.25	21.85	80979
2018-08-20	21.80	22.45	21.80	22.10	71469
2018-08-21	22.15	22.65	22.15	22.50	63707
2018-08-22	22.45	22.65	22.05	22.20	109869
2018-08-23	22.35	22.45	21.50	21.70	48091
2018-08-24	21.80	22.30	21.80	22.25	65062
2018-08-27	22.50	22.95	22.35	22.45	73207
2018-08-28	22.55	22.70	22.35	22.65	65151
2018-08-29	22.70	23.15	22.55	23.10	76738
2018-08-30	23.05	23.15	22.65	22.80	47793
2018-08-31	22.80	23.20	22.65	22.95	106509
2018-09-04	22.80	23.10	22.65	22.90	75597
2018-09-05	22.95	23.15	22.30	23.00	61246
2018-09-06	22.95	23.10	22.73	22.95	66107
2018-09-07	22.90	23.20	22.75	23.00	74481
2018-09-10	23.10	23.75	23.10	23.50	59570
2018-09-11	23.50	23.75	23.00	23.10	74356
2018-09-12	23.15	23.35	22.70	22.95	72903
2018-09-13	23.00	23.35	22.90	23.25	32559
2018-09-14	26.05	26.95	25.35	25.40	653420
2018-09-17	25.75	26.05	25.40	25.65	329706
2018-09-18	25.80	25.95	25.60	25.65	217900
2018-09-19	25.65	25.83	24.93	25.40	175196
2018-09-20	25.55	25.78	25.43	25.55	168673
2018-09-21	25.55	25.65	25.20	25.35	292080
2018-09-24	25.50	25.55	25.00	25.15	128195
2018-09-25	25.45	25.45	25.00	25.10	115612
2018-09-26	25.20	25.20	24.25	24.35	159269
2018-09-27	24.50	24.70	24.05	24.30	177274
2018-09-28	24.40	24.55	23.83	24.50	203305
2018-10-01	24.65	24.71	24.09	24.25	292845
2018-10-02	24.37	25.15	24.35	24.84	244407
2018-10-03	25.02	25.34	24.87	25.28	369718
2018-10-04	25.33	25.52	25.09	25.13	264563
2018-10-05	25.22	25.44	24.24	24.66	550393
2018-10-08	24.31	24.31	23.61	23.66	267499
2018-10-09	23.56	23.56	23.18	23.18	390551
2018-10-10	23.15	23.51	22.75	23.25	224900
2018-10-11	23.14	23.51	23.07	23.26	193958
2018-10-12	23.39	23.47	22.60	22.92	206821
2018-10-15	22.90	23.99	22.90	23.93	731836
2018-10-16	22.26	23.16	22.14	22.59	496493
2018-10-17	22.58	22.64	20.78	20.88	174748
2018-10-18	20.75	21.19	20.50	20.53	181050
2018-10-19	20.43	20.53	19.64	19.91	131882
2018-10-22	19.80	19.80	19.18	19.63	400008
2018-10-23	19.31	19.37	18.92	19.11	303151
2018-10-24	19.10	19.21	18.84	19.10	353050
2018-10-25	19.28	19.49	18.65	18.77	201916
2018-10-26	18.61	18.70	18.17	18.25	140827
2018-10-29	18.46	18.63	17.65	17.81	141412
2018-10-30	17.80	18.37	17.61	18.34	196928
2018-10-31	18.40	18.67	18.15	18.61	146834
2018-11-01	18.67	19.09	18.60	19.04	84039
2018-11-02	19.05	19.19	18.88	19.03	130134
2018-11-05	19.00	19.08	18.66	18.91	61317
2018-11-06	18.85	19.14	18.85	19.07	55767
2018-11-07	19.10	19.67	18.90	19.66	86467
2018-11-08	19.66	19.89	19.48	19.83	63853
2018-11-09	19.74	19.96	19.28	19.32	38742
2018-11-12	19.31	19.38	19.04	19.06	52257
2018-11-13	19.00	19.47	18.99	19.22	76902
2018-11-14	19.37	19.58	19.21	19.22	38492
2018-11-15	19.06	19.51	18.67	19.36	98421
2018-11-16	19.30	19.40	18.81	19.22	99195
2018-11-19	19.12	19.36	19.08	19.25	52409
2018-11-20	19.10	19.10	18.53	18.62	64795
2018-11-21	18.69	19.03	18.62	18.92	47929
2018-11-23	18.76	19.34	18.76	19.18	27640
2018-11-26	19.19	19.53	19.02	19.36	64134
2018-11-27	19.24	19.49	18.85	18.93	84381
2018-11-28	18.86	19.35	18.19	19.23	54749
2018-11-29	19.13	19.30	18.53	18.83	67727
2018-11-30	18.70	19.16	18.70	19.13	60965
2018-12-03	19.34	19.42	18.66	18.95	54826
2018-12-04	18.95	18.99	17.86	18.10	120011
2018-12-06	18.00	18.75	17.89	18.60	83009
2018-12-07	18.54	18.65	17.74	18.08	145554
2018-12-10	18.02	18.20	17.57	17.78	74525
2018-12-11	18.00	18.00	16.85	16.99	172815
2018-12-12	17.15	17.62	17.12	17.32	79894
2018-12-13	17.34	17.79	17.25	17.28	67229
2018-12-14	17.17	17.34	16.18	16.24	133465
2018-12-17	16.18	16.74	16.01	16.05	87237
2018-12-18	16.29	16.67	16.29	16.45	115239
2018-12-19	16.49	16.74	16.36	16.52	173376
2018-12-20	16.52	16.83	16.36	16.41	130799
2018-12-21	16.38	16.67	16.31	16.34	246234
2018-12-24	16.27	16.27	15.91	16.02	42815
2018-12-26	16.03	16.50	15.67	16.45	175606
2018-12-27	16.40	16.77	16.36	16.68	121079
2018-12-28	16.68	17.62	16.68	17.49	121391
2018-12-31	17.53	18.49	17.48	18.19	138837
2019-01-02	18.00	18.42	17.83	18.27	90784
2019-01-03	18.24	18.24	17.54	17.81	75630
2019-01-04	17.98	18.48	17.98	18.43	65798
2019-01-07	18.42	19.07	18.42	19.04	77840
2019-01-08	19.16	19.55	19.01	19.37	150035
2019-01-09	19.53	19.81	19.28	19.35	74772
2019-01-10	19.33	19.62	19.21	19.54	81849
2019-01-11	19.48	19.82	19.25	19.82	74470
2019-01-14	19.71	20.06	19.65	19.81	69366
2019-01-15	19.77	20.02	19.64	20.01	91802
2019-01-16	20.02	20.11	19.69	20.08	98707
2019-01-17	20.07	20.78	19.96	20.71	70158
2019-01-18	20.70	21.11	20.45	20.47	168732
2019-01-22	20.30	20.59	20.14	20.22	82898
2019-01-23	20.21	20.50	19.91	20.48	84828
2019-01-24	20.38	20.63	20.08	20.31	47245
2019-01-25	20.30	20.62	20.01	20.06	62342
2019-01-28	19.89	20.09	19.68	20.01	63108
2019-01-29	20.02	20.05	19.68	19.72	39477
2019-01-30	19.77	19.80	19.32	19.47	38480
2019-01-31	19.48	19.94	19.30	19.87	50665
2019-02-01	19.86	20.13	19.50	19.65	27327
2019-02-04	19.74	19.91	19.42	19.88	39912
2019-02-05	19.77	20.19	19.77	20.04	41615
2019-02-06	20.00	20.12	19.62	20.05	48146
2019-02-07	20.95	20.95	17.98	19.06	135735
2019-02-08	18.73	18.95	17.76	17.79	116375
2019-02-11	17.80	18.08	17.62	18.01	115342
2019-02-12	18.14	18.84	18.03	18.66	64615
2019-02-13	18.78	19.19	18.67	19.01	54269
2019-02-14	19.00	19.11	18.46	18.94	91452
2019-02-15	18.95	19.97	18.95	19.88	107248
2019-02-19	19.89	20.10	19.55	19.83	115670
2019-02-20	19.58	20.15	19.58	20.09	80282
2019-02-21	20.00	20.16	19.47	19.59	63109
2019-02-22	19.67	19.79	19.40	19.49	55669
2019-02-25	19.55	19.65	19.22	19.27	61823
2019-02-26	19.32	19.45	18.98	19.03	48599
2019-02-27	18.98	19.06	18.66	18.74	67827
2019-02-28	18.75	18.92	18.58	18.60	56240
2019-03-01	18.66	19.03	18.60	19.00	70368
2019-03-04	19.02	19.17	18.44	18.54	57760
2019-03-05	18.35	18.51	18.21	18.35	76260
2019-03-06	18.45	18.49	17.50	17.51	100346
2019-03-07	17.62	17.74	16.86	16.87	112112
2019-03-08	16.85	16.97	16.37	16.90	145980
2019-03-11	16.90	17.69	16.90	17.39	178934
2019-03-12	17.50	17.53	16.71	16.91	83765
2019-03-13	17.00	17.14	16.96	17.05	74423
2019-03-14	16.99	17.22	16.70	17.16	68634
2019-03-15	17.26	17.26	16.80	16.83	513251
2019-03-18	16.90	17.16	16.65	17.09	158883
2019-03-19	17.14	17.94	17.14	17.85	92832
2019-03-20	17.86	18.27	17.58	18.03	103839
2019-03-21	18.04	18.04	17.21	17.39	165736
2019-03-22	17.32	17.32	16.73	17.00	105673
2019-03-25	17.05	17.33	16.94	17.24	39305
2019-03-26	17.28	17.53	17.22	17.33	36581
2019-03-27	17.30	17.30	16.92	16.98	52742
2019-03-28	16.90	17.00	16.64	16.91	103995
2019-03-29	17.00	17.06	16.52	16.93	132797
2019-04-01	17.12	17.38	16.97	17.22	47746
2019-04-02	17.23	17.53	17.11	17.19	79246
2019-04-03	17.35	17.35	16.86	16.87	64410
2019-04-04	16.82	17.23	16.79	17.11	43563
2019-04-05	17.23	17.44	17.06	17.31	42069
2019-04-08	17.19	17.41	17.16	17.39	27160
2019-04-09	17.23	17.32	16.93	16.93	36932
2019-04-10	16.95	17.44	16.95	17.37	34029
2019-04-11	17.36	17.55	17.19	17.25	33998
2019-04-12	17.29	17.94	17.21	17.64	65664
2019-04-15	17.63	17.75	17.48	17.59	30260
2019-04-16	17.70	17.97	17.65	17.92	43517
2019-04-17	17.98	18.67	17.98	18.60	122744
2019-04-18	18.70	19.14	18.68	19.01	124496
2019-04-22	18.90	19.16	18.60	18.82	53045
2019-04-23	18.71	18.76	18.46	18.48	63293
2019-04-24	18.49	18.49	18.09	18.13	34290
2019-04-25	18.00	18.00	17.41	17.47	39902
2019-04-26	17.44	17.45	17.25	17.30	35812
2019-04-29	17.30	17.76	17.19	17.70	55407
2019-04-30	17.70	17.74	17.18	17.31	68876
2019-05-01	17.30	17.66	17.08	17.35	38739
2019-05-02	17.40	17.72	17.23	17.50	37074
2019-05-03	17.57	18.05	17.39	18.01	40856
2019-05-06	17.65	18.07	17.49	17.62	36017
2019-05-07	17.44	17.75	17.33	17.54	56105
2019-05-08	17.44	17.45	16.80	17.19	77307
2019-05-09	17.20	17.72	17.01	17.52	45859
2019-05-10	18.00	19.09	17.39	18.89	129989
2019-05-13	19.19	19.88	18.99	19.17	174170
2019-05-14	19.11	19.36	18.48	18.65	80486
2019-05-15	18.55	18.76	18.14	18.67	65702
2019-05-16	18.86	18.86	18.29	18.49	70234
2019-05-17	18.21	18.48	17.96	18.03	88811
2019-05-20	18.01	18.37	17.92	18.31	91563
2019-05-21	18.46	18.89	18.36	18.79	132308
2019-05-22	18.91	18.91	18.36	18.54	31060
2019-05-23	18.40	18.40	17.93	18.15	29134
2019-05-24	18.25	18.46	18.17	18.42	37555
2019-05-28	18.49	18.88	18.49	18.58	60058
2019-05-29	18.54	18.68	18.34	18.54	25425
2019-05-30	18.61	19.11	18.61	19.05	247175
2019-05-31	18.91	19.10	18.70	18.82	73080
2019-06-03	18.85	19.27	18.76	18.97	101501
2019-06-04	19.12	19.18	18.80	19.01	107988
2019-06-05	19.00	19.18	18.70	19.09	48766
2019-06-06	19.13	19.13	18.16	18.28	45605
2019-06-07	18.49	19.05	18.33	18.89	65371
2019-06-10	18.99	19.13	18.87	19.00	77947
2019-06-11	19.15	19.38	18.94	19.15	52585
2019-06-12	19.15	19.40	18.95	19.08	38226
2019-06-13	19.16	19.35	19.09	19.25	136180
2019-06-14	19.40	19.42	19.17	19.33	79044
2019-06-17	19.20	19.32	19.13	19.19	39846
2019-06-18	19.27	19.46	19.21	19.26	58174
2019-06-19	19.24	19.40	18.88	19.08	79954
2019-06-20	19.23	19.42	18.94	19.22	170353
2019-06-21	19.08	19.31	18.96	19.19	75735
2019-06-24	19.14	19.14	18.82	18.94	41992
2019-06-25	19.07	19.23	18.90	18.97	83690
2019-06-26	18.95	19.05	18.64	18.76	23536
2019-06-27	18.82	19.20	18.71	19.20	69954
2019-06-28	19.27	19.78	19.20	19.69	157515
2019-07-01	19.85	20.00	19.55	19.79	70121
2019-07-02	19.74	19.81	19.18	19.25	30244
2019-07-03	19.31	19.45	19.25	19.31	39082
2019-07-05	19.36	19.45	19.22	19.39	36679
2019-07-08	19.29	19.56	19.20	19.42	35430
2019-07-09	19.34	19.58	19.19	19.54	41247
2019-07-10	19.59	19.74	19.38	19.41	41838
2019-07-11	19.50	19.50	18.78	18.89	32848
2019-07-12	18.91	19.26	18.91	18.99	59431
2019-07-15	19.09	19.35	18.84	19.27	29831
2019-07-16	19.26	19.78	19.26	19.55	27249
2019-07-17	19.54	19.54	19.17	19.23	35236
2019-07-18	19.18	19.22	18.78	18.97	32821
2019-07-19	18.92	19.30	18.92	19.05	63688
2019-07-22	19.04	19.63	19.04	19.45	113259
2019-07-23	19.45	20.10	19.45	20.08	85400
2019-07-24	20.06	20.98	20.06	20.89	82605
2019-07-25	20.78	20.90	20.56	20.66	47787
2019-07-26	20.66	20.98	20.45	20.83	82259
2019-07-29	20.75	21.00	20.52	20.87	40097
2019-07-30	20.76	21.00	20.44	20.92	106217
2019-07-31	20.92	21.42	20.68	20.72	83876
2019-08-01	20.75	20.95	20.32	20.40	53466
2019-08-02	20.33	20.33	19.84	19.89	52211
2019-08-05	19.64	19.64	19.01	19.26	75695
2019-08-06	19.25	19.59	19.22	19.44	63744
2019-08-07	19.29	19.77	19.09	19.67	64634
2019-08-08	19.01	20.44	19.01	19.83	155781
2019-08-09	19.63	19.83	18.63	18.63	52049
2019-08-12	18.51	18.75	17.58	17.68	75921
2019-08-13	17.66	18.17	17.58	17.62	55523
2019-08-14	17.36	17.66	16.71	17.48	85044
2019-08-15	17.41	18.26	17.41	17.96	57337
2019-08-16	18.05	18.82	18.00	18.30	42034
2019-08-19	18.53	18.53	18.17	18.29	48362
2019-08-20	18.28	18.63	17.82	18.02	28411
2019-08-21	18.27	18.27	17.81	17.92	49722
2019-08-22	18.05	18.29	17.85	17.93	28832
2019-08-23	17.93	17.93	17.04	17.06	35642
2019-08-26	17.26	17.27	16.91	17.15	35960
2019-08-27	17.27	17.31	16.81	16.86	46276
2019-08-28	16.83	17.71	16.83	17.71	55174
2019-08-29	17.85	18.62	17.85	18.42	34652
2019-08-30	18.49	18.64	18.10	18.24	21242
2019-09-03	18.22	18.22	17.69	17.99	26310
2019-09-04	18.14	18.25	17.41	17.92	26463
2019-09-05	18.00	18.69	18.00	18.24	42427
2019-09-06	18.29	18.50	18.24	18.34	25432
2019-09-09	18.39	19.11	18.39	19.02	37284
2019-09-10	18.94	19.76	18.94	19.43	36490
2019-09-11	19.53	20.05	19.53	19.94	56706
2019-09-12	20.00	20.00	19.55	19.70	52410
2019-09-13	19.92	20.35	19.80	20.05	47478
2019-09-16	20.05	20.27	19.89	19.96	41566
2019-09-17	19.81	19.97	19.66	19.85	27958
2019-09-18	19.82	19.86	19.23	19.36	30644
2019-09-19	19.30	19.46	18.75	18.77	44044
2019-09-20	18.67	19.37	18.57	19.34	81186
2019-09-23	19.14	19.69	19.12	19.34	27464
2019-09-24	19.15	19.22	18.53	18.64	22112
2019-09-25	18.87	19.10	18.34	18.97	50129
2019-09-26	18.98	19.61	18.98	19.05	53755
2019-09-27	19.40	19.40	19.02	19.05	32729
2019-09-30	19.00	19.30	18.90	19.04	41061
2019-10-01	19.08	19.35	17.81	17.86	68454
2019-10-02	17.89	17.89	17.19	17.41	30777
2019-10-03	17.40	18.08	17.05	17.93	37111
2019-10-04	18.13	18.22	17.95	18.07	31742
2019-10-07	18.20	18.29	17.87	18.08	19304
2019-10-08	17.89	18.02	17.20	17.82	30958
2019-10-09	17.91	17.98	17.56	17.81	38465
2019-10-10	17.94	18.42	17.94	18.30	25321
2019-10-11	18.52	19.45	17.92	18.97	108514
2019-10-14	18.87	18.89	18.26	18.43	32660
2019-10-15	18.54	19.14	18.54	19.00	23247
2019-10-16	18.95	19.30	18.78	18.89	27343
2019-10-17	18.97	19.22	18.78	18.91	31711
2019-10-18	18.75	19.19	18.65	18.80	41339
2019-10-21	19.09	19.64	19.09	19.40	34626
2019-10-22	19.41	19.90	19.41	19.70	21274
2019-10-23	19.66	19.99	19.55	19.78	24781
2019-10-24	19.92	19.98	19.46	19.56	22715
2019-10-25	19.77	19.82	19.57	19.58	29910
2019-10-28	19.68	20.00	19.59	19.72	27917
2019-10-29	19.63	19.81	19.49	19.57	24681
2019-10-30	19.55	19.80	19.40	19.62	21988
2019-10-31	19.54	19.84	19.30	19.54	47801
2019-11-01	19.70	19.85	19.61	19.73	37829
2019-11-04	19.90	20.08	19.77	19.80	39416
2019-11-05	19.90	19.93	19.34	19.40	70896
2019-11-06	19.32	19.61	19.32	19.45	21395
2019-11-07	19.65	19.95	19.62	19.92	69435
2019-11-08	19.82	20.06	19.71	19.87	43581
2019-11-11	19.66	20.04	19.66	20.00	32664
2019-11-12	20.07	20.29	19.94	20.03	37301
2019-11-13	19.85	20.21	19.72	20.09	43425
2019-11-14	20.12	20.30	20.02	20.10	47033
2019-11-15	20.28	20.35	20.09	20.27	29792
2019-11-18	20.24	20.39	20.04	20.16	22968
2019-11-19	20.16	20.18	19.88	19.92	32889
2019-11-20	19.81	20.08	19.46	19.50	55969
2019-11-21	19.60	19.70	19.35	19.64	30777
2019-11-22	19.63	20.20	19.63	19.90	61787
2019-11-25	20.00	20.74	19.94	20.49	54150
2019-11-26	20.50	20.61	20.27	20.40	69579
2019-11-27	20.53	20.60	20.37	20.50	36545
2019-11-29	20.41	20.51	20.13	20.35	22647
2019-12-02	20.50	20.87	19.96	20.07	36418
2019-12-03	19.80	19.98	19.62	19.80	35221
2019-12-04	19.92	20.08	19.75	19.75	30547
2019-12-05	19.77	19.93	19.65	19.84	37497
2019-12-06	20.17	20.31	20.10	20.13	66471
2019-12-09	20.15	20.32	19.94	20.25	61244
2019-12-10	20.12	20.12	19.90	20.04	84346
2019-12-11	20.13	20.45	19.94	20.26	145122
2019-12-12	20.26	20.94	19.90	20.31	357055
2019-12-13	20.41	20.73	20.16	20.47	278252
2019-12-16	20.63	21.33	20.63	20.79	323850
2019-12-17	20.83	21.33	20.83	21.15	373478
2019-12-18	21.26	21.83	21.00	21.73	489640
2019-12-19	21.87	22.27	21.76	22.20	252365
2019-12-20	22.10	22.25	22.01	22.12	414333
2019-12-23	22.11	22.51	22.02	22.49	376877
2019-12-24	22.53	23.21	22.53	23.06	81559
2019-12-26	23.14	23.14	22.89	23.05	75256
2019-12-27	23.07	23.14	22.90	22.98	69443
2019-12-30	23.08	23.29	22.90	23.09	178338
2019-12-31	23.01	23.19	22.88	22.92	140089
2020-01-02	23.19	23.19	22.48	23.03	185236
2020-01-03	22.74	23.40	22.42	23.37	219899
2020-01-06	23.25	23.88	23.09	23.84	103973
2020-01-07	23.75	23.95	23.54	23.88	86332
2020-01-08	23.89	23.99	23.62	23.88	188871
2020-01-09	23.85	23.86	23.40	23.71	108714
2020-01-10	23.74	23.74	23.30	23.62	74841
2020-01-13	23.55	23.63	21.50	21.62	175068
2020-01-14	21.50	22.05	21.40	21.63	97077
2020-01-15	21.60	22.32	21.60	22.28	103061
2020-01-16	22.45	22.71	21.93	22.14	116579
2020-01-17	22.28	22.46	21.97	22.03	159926
2020-01-21	21.94	21.98	21.02	21.03	56881
2020-01-22	21.07	21.07	20.43	20.74	81963
2020-01-23	20.67	20.74	20.30	20.60	54044
2020-01-24	20.54	20.54	19.89	20.04	61334
2020-01-27	19.70	19.77	19.24	19.50	111068
2020-01-28	19.64	19.84	19.50	19.78	97273
2020-01-29	19.83	19.95	19.64	19.93	225035
2020-01-30	19.83	20.20	19.79	20.17	67740
2020-01-31	20.00	20.11	19.70	19.73	95167
2020-02-03	19.98	20.55	19.96	20.43	87638
2020-02-04	20.66	20.95	20.45	20.63	114677
2020-02-05	20.85	21.62	20.81	21.59	92049
2020-02-06	21.65	21.88	21.07	21.35	72874
2020-02-07	21.22	21.22	20.18	20.43	128058
2020-02-10	20.43	21.14	20.19	21.04	101589
2020-02-11	21.18	21.67	21.11	21.35	84068
2020-02-12	21.36	21.81	21.02	21.20	103375
2020-02-13	22.26	22.26	19.72	20.08	294073
2020-02-14	20.25	20.34	19.58	19.93	99254
2020-02-18	19.87	19.98	19.02	19.12	115928
2020-02-19	19.10	19.27	18.55	18.95	129076
2020-02-20	18.84	19.39	18.84	19.28	97932
2020-02-21	19.22	19.52	19.05	19.35	96494
2020-02-24	18.65	19.00	18.48	18.85	114019
2020-02-25	18.84	18.84	18.14	18.30	126419
2020-02-26	18.33	18.56	17.86	17.97	98986
2020-02-27	17.65	18.42	17.52	17.82	125874
2020-02-28	17.50	17.96	17.23	17.88	154903
2020-03-02	17.95	17.95	17.38	17.71	135857
2020-03-03	17.71	17.86	16.75	17.07	156521
2020-03-04	17.22	17.73	17.00	17.59	87042
2020-03-05	17.15	17.16	16.14	16.81	219721
2020-03-06	16.38	17.14	16.19	17.00	158982
2020-03-09	16.03	16.88	15.99	16.35	243481
2020-03-10	16.75	16.75	15.03	15.72	169437
2020-03-11	15.32	15.32	14.53	14.85	214489
2020-03-12	14.36	14.50	13.73	14.35	238747
2020-03-13	14.87	15.06	13.26	14.02	172322
2020-03-16	11.50	12.44	11.35	11.71	252468
2020-03-17	11.82	11.90	10.63	11.90	248651
2020-03-18	11.34	11.68	8.78	9.26	193392
2020-03-19	9.47	11.39	9.09	11.39	225693
2020-03-20	11.47	12.71	10.90	12.43	266964
2020-03-23	12.55	12.55	10.04	10.86	157666
2020-03-24	11.29	11.93	11.00	11.46	147917
2020-03-25	11.54	12.13	11.29	11.73	111317
2020-03-26	11.77	12.31	11.44	11.94	224925
2020-03-27	11.52	11.88	11.09	11.10	128078
2020-03-30	11.15	11.34	10.67	10.84	114565
2020-03-31	10.86	11.01	10.38	10.93	228680
2020-04-01	10.60	10.91	9.49	9.76	150119
2020-04-02	9.77	9.98	8.99	9.44	128881
2020-04-03	9.36	9.72	8.40	8.87	79962
2020-04-06	9.25	10.57	9.25	9.72	121930
2020-04-07	9.94	10.27	9.44	9.51	168330
2020-04-08	9.77	10.55	9.46	10.51	172073
2020-04-09	10.75	11.18	10.62	10.87	109605
2020-04-13	10.90	10.90	10.15	10.65	67792
2020-04-14	10.86	11.20	10.71	10.90	118394
2020-04-15	10.52	10.65	9.93	10.07	139935
2020-04-16	10.03	10.09	9.39	9.65	108876
2020-04-17	9.85	10.20	9.70	10.20	167736
2020-04-20	9.83	10.26	9.44	10.07	100682
2020-04-21	9.88	10.13	9.75	10.04	92016
2020-04-22	10.27	10.38	10.10	10.28	126527
2020-04-23	10.41	11.27	10.41	10.71	94370
2020-04-24	10.74	11.35	10.74	11.18	85982
2020-04-27	11.40	12.08	11.20	11.93	109912
2020-04-28	12.28	12.38	11.21	11.33	142044
2020-04-29	11.88	12.58	11.52	12.50	127584
2020-04-30	12.27	12.31	11.87	12.27	107243
2020-05-01	12.88	12.88	11.01	11.35	86989
2020-05-04	11.01	11.33	10.87	11.30	68741
2020-05-05	11.55	11.86	10.95	11.31	78831
2020-05-06	11.49	11.53	10.72	11.45	131088
2020-05-07	11.59	12.24	11.50	12.21	101290
2020-05-08	12.43	12.89	12.18	12.82	125478
2020-05-11	12.63	12.77	12.31	12.54	125879
2020-05-12	12.54	12.60	11.22	11.43	115044
2020-05-13	11.34	11.34	10.28	10.79	85923
2020-05-14	10.51	11.31	10.01	11.31	100086
2020-05-15	11.23	12.21	10.43	11.78	109932
2020-05-18	12.04	12.83	12.04	12.58	147619
2020-05-19	12.47	12.84	12.25	12.42	135740
2020-05-20	12.67	12.90	12.49	12.69	100235
2020-05-21	12.74	13.29	12.26	13.07	228029
2020-05-22	13.03	13.38	12.75	13.33	210705
2020-05-26	13.98	14.22	13.90	14.02	196534
2020-05-27	14.35	14.83	14.24	14.50	363364
2020-05-28	14.78	14.83	14.29	14.54	190028
2020-05-29	14.35	14.79	13.92	14.35	172426
2020-06-01	14.35	14.36	13.49	13.62	172656
2020-06-02	13.76	14.18	13.70	14.01	192241
2020-06-03	14.29	14.94	14.27	14.80	206448
2020-06-04	14.65	15.18	14.60	15.05	171549
2020-06-05	15.81	16.27	15.70	15.79	208406
2020-06-08	16.07	16.43	15.57	15.59	148719
2020-06-09	15.28	15.41	14.44	14.86	129904
2020-06-10	14.83	15.16	14.59	14.68	139826
2020-06-11	14.01	14.07	13.65	13.97	208778
2020-06-12	14.58	14.58	13.91	14.20	226064
2020-06-15	13.79	14.76	13.60	14.68	95062
2020-06-16	15.15	15.66	14.10	14.71	160960
2020-06-17	14.74	14.83	14.60	14.78	135835
2020-06-18	14.68	14.91	14.53	14.75	87604
2020-06-19	14.95	14.95	14.38	14.60	145875
2020-06-22	14.54	14.56	14.13	14.47	116587
2020-06-23	14.70	14.70	14.03	14.36	115292
2020-06-24	14.24	14.28	13.00	13.61	258764
2020-06-25	13.54	14.01	13.24	13.97	126526
2020-06-26	13.70	13.93	13.48	13.86	268203
2020-06-29	14.11	14.81	13.99	14.57	87458
2020-06-30	14.51	15.22	14.47	14.99	295644
2020-07-01	14.99	15.20	14.19	14.31	106592
2020-07-02	14.60	15.05	14.20	14.24	92753
2020-07-06	14.53	14.69	14.24	14.29	80722
2020-07-07	14.13	14.13	13.42	13.50	107715
2020-07-08	13.55	13.94	13.26	13.29	118808
2020-07-09	13.26	13.30	12.72	12.86	184339
2020-07-10	12.82	13.44	12.70	13.20	95003
2020-07-13	13.33	13.86	13.13	13.43	108038
2020-07-14	13.36	13.81	12.51	13.59	111954
2020-07-15	13.96	14.47	13.90	14.10	437284
2020-07-16	14.08	14.08	13.58	13.65	76954
2020-07-17	13.67	13.90	13.38	13.40	57300
2020-07-20	13.34	13.80	12.82	12.99	77273
2020-07-21	13.06	13.33	12.95	13.09	134707
2020-07-22	12.94	13.34	12.92	12.99	70232
2020-07-23	13.03	13.18	12.90	12.98	70348
2020-07-24	12.97	13.03	12.73	12.82	127407
2020-07-27	12.94	13.12	12.69	12.97	99507
2020-07-28	12.87	13.06	12.69	12.87	95940
2020-07-29	12.97	13.25	12.90	13.15	82491
2020-07-30	12.96	13.12	12.71	12.91	78759
2020-07-31	12.83	12.83	12.25	12.53	64432
2020-08-03	12.65	12.82	12.46	12.80	50668
2020-08-04	12.84	13.10	12.84	12.97	78831
2020-08-05	13.14	13.45	13.08	13.20	70888
2020-08-06	13.23	13.62	12.89	13.00	44400
2020-08-07	12.91	13.30	12.91	13.25	132035
2020-08-10	13.26	14.09	13.01	14.01	83365
2020-08-11	14.14	14.46	13.98	14.14	91660
2020-08-12	14.20	14.20	13.52	13.91	65113
2020-08-13	13.67	13.67	11.30	12.11	521880
2020-08-14	12.03	12.78	12.03	12.30	179487
2020-08-17	12.36	12.48	11.96	12.03	204166
2020-08-18	12.40	12.78	11.66	11.71	285872
2020-08-19	11.81	12.59	11.52	11.56	130765
2020-08-20	11.51	11.58	11.04	11.51	157666
2020-08-21	11.51	11.59	11.26	11.53	131051
2020-08-24	11.55	11.80	11.53	11.69	124448
2020-08-25	11.75	11.77	11.31	11.70	145036
2020-08-26	11.70	11.75	11.52	11.63	104086
2020-08-27	11.72	11.83	11.45	11.52	153878
2020-08-28	11.59	11.60	11.32	11.37	143787
2020-08-31	11.34	11.47	11.19	11.38	143629
2020-09-01	11.30	11.70	11.20	11.47	51538
2020-09-02	11.48	11.94	11.35	11.89	105761
2020-09-03	11.81	11.97	11.51	11.66	83580
2020-09-04	11.81	11.88	11.30	11.59	73101
2020-09-08	11.52	11.63	11.21	11.36	71090
2020-09-09	11.42	11.62	11.13	11.40	123075
2020-09-10	11.51	12.11	11.35	11.73	142083
2020-09-11	11.82	11.96	11.52	11.93	62654
2020-09-14	11.97	12.29	11.91	12.25	93275
2020-09-15	12.36	12.59	12.11	12.33	67243
2020-09-16	12.35	12.62	12.34	12.60	76180
2020-09-17	12.44	12.76	12.30	12.61	49865
2020-09-18	12.72	12.87	12.45	12.57	106280
2020-09-21	12.33	12.58	11.81	11.95	129141
2020-09-22	11.98	12.02	11.65	11.84	75898
2020-09-23	11.90	11.98	11.21	11.27	111130
2020-09-24	11.23	11.48	11.06	11.26	74396
2020-09-25	11.13	11.57	11.07	11.40	71937
2020-09-28	11.56	11.70	11.39	11.41	85660
2020-09-29	11.43	11.45	11.17	11.41	61621
2020-09-30	11.41	12.23	11.41	12.16	94350
2020-10-01	12.13	12.19	11.70	11.89	264575
2020-10-02	11.75	12.14	11.70	12.06	57245
2020-10-05	12.15	12.88	12.15	12.76	200262
2020-10-06	12.84	13.36	12.19	12.48	199624
2020-10-07	12.54	12.79	12.40	12.65	77503
2020-10-08	12.75	13.25	12.50	12.77	41407
2020-10-09	12.88	13.17	12.43	12.48	32118
2020-10-12	12.20	12.52	12.20	12.39	48504
2020-10-13	12.25	12.64	12.04	12.10	39003
2020-10-14	11.99	12.24	11.64	11.76	132248
2020-10-15	11.77	12.04	11.53	11.99	66908
2020-10-16	12.07	12.20	11.65	11.69	59877
2020-10-19	11.70	12.43	11.52	12.09	575801
2020-10-20	12.22	12.31	11.79	11.85	75474
2020-10-21	11.79	12.18	11.33	11.54	89704
2020-10-22	11.62	12.00	11.62	11.89	97176
2020-10-23	11.91	12.06	11.71	12.01	37509
2020-10-26	11.83	11.83	11.40	11.70	61846
2020-10-27	11.72	11.72	11.46	11.58	44751
2020-10-28	11.38	11.64	11.25	11.52	65810
2020-10-29	11.40	11.69	11.38	11.58	47117
2020-10-30	11.45	11.73	11.41	11.54	51579
2020-11-02	11.59	11.78	11.50	11.73	32736
2020-11-03	11.97	12.30	11.89	12.20	74792
2020-11-04	12.12	12.20	11.50	11.50	73707
2020-11-05	11.30	12.02	11.30	11.88	156620
2020-11-06	12.01	12.11	11.80	11.82	35307
2020-11-09	13.11	14.22	13.11	14.02	126119
2020-11-10	14.20	14.83	13.99	14.66	135318
2020-11-11	14.66	14.66	14.05	14.43	133575
2020-11-12	14.27	14.31	13.96	14.03	102529
2020-11-13	14.08	14.62	14.08	14.58	74164
2020-11-16	14.96	15.33	14.90	15.16	91746
2020-11-17	15.12	15.49	14.69	15.30	73516
2020-11-18	15.31	15.78	15.22	15.60	66806
2020-11-19	15.56	16.02	15.39	15.86	85680
2020-11-20	15.68	15.94	15.60	15.91	59594
2020-11-23	15.97	16.40	15.97	16.37	86854
2020-11-24	16.72	16.89	16.11	16.66	160848
2020-11-25	16.61	16.80	16.48	16.61	133174
2020-11-27	16.55	16.72	16.41	16.59	20634
2020-11-30	16.48	16.63	16.03	16.41	53624
2020-12-01	16.53	16.70	16.25	16.35	112529
2020-12-02	16.35	16.43	15.99	16.36	79200
2020-12-03	16.26	16.44	16.13	16.31	90698
2020-12-04	16.41	17.08	16.40	16.90	73698
2020-12-07	17.28	17.28	16.65	16.84	73039
2020-12-08	16.67	17.14	16.67	17.00	80390
2020-12-09	17.20	17.42	16.63	16.87	140058
2020-12-10	16.66	16.98	16.30	16.44	51464
2020-12-11	16.22	16.32	15.86	16.20	79097
2020-12-14	16.38	16.49	15.91	15.95	59855
2020-12-15	16.14	16.92	15.98	16.74	60609
2020-12-16	17.09	17.15	16.41	16.70	113846
2020-12-17	18.99	19.00	16.51	16.76	161392
2020-12-18	16.60	17.59	16.50	16.99	296387
2020-12-21	16.80	18.00	16.80	17.99	157950
2020-12-22	18.06	18.62	17.87	18.50	124089
2020-12-23	18.89	19.14	18.30	18.89	194152
2020-12-24	19.11	19.26	18.85	19.05	48878
2020-12-28	19.56	19.75	19.16	19.25	129591
2020-12-29	19.25	19.50	18.45	18.81	66480
2020-12-30	18.90	19.10	18.33	18.44	57162
2020-12-31	18.44	18.85	18.06	18.26	143735
2021-01-04	18.37	18.71	17.65	17.86	118104
2021-01-05	17.74	18.59	17.73	18.13	92655
2021-01-06	18.62	19.08	18.38	18.53	67299
2021-01-07	18.73	19.18	18.66	18.85	50641
2021-01-08	19.00	19.00	18.24	18.40	48535
2021-01-11	18.18	18.71	18.04	18.39	40510
2021-01-12	18.39	21.50	18.39	21.29	280329
2021-01-13	21.47	22.00	20.43	20.59	240287
2021-01-14	20.95	23.77	20.73	22.88	465292
2021-01-15	23.00	23.82	21.38	22.39	429225
2021-01-19	23.80	26.88	23.50	24.85	551854
2021-01-20	25.25	26.25	23.90	24.33	312392
2021-01-21	24.30	24.30	22.00	22.16	423965
2021-01-22	21.70	22.90	21.27	22.20	344443
2021-01-25	22.29	22.73	20.96	22.06	212793
2021-01-26	22.30	22.50	21.27	21.58	163651
2021-01-27	20.64	20.75	19.21	19.92	415711
2021-01-28	20.15	20.61	19.56	20.32	189960
2021-01-29	20.59	20.89	20.00	20.50	192575
2021-02-01	20.92	21.06	19.94	20.81	180637
2021-02-02	20.83	20.87	20.40	20.77	93395
2021-02-03	20.95	21.44	20.65	21.32	134641
2021-02-04	21.40	22.19	21.30	21.82	103191
2021-02-05	22.04	22.17	21.67	21.96	126370
2021-02-08	22.26	23.41	22.12	23.37	184796
2021-02-09	23.29	23.64	22.84	23.12	264382
2021-02-10	23.41	23.41	21.00	21.00	345894
2021-02-11	20.34	22.99	18.70	18.87	519951
2021-02-12	18.89	19.08	18.35	18.44	428966
2021-02-16	18.61	20.30	18.55	19.72	566807
2021-02-17	19.35	20.60	19.05	19.48	135221
2021-02-18	19.25	19.74	19.04	19.57	115963
2021-02-19	19.69	20.80	19.51	20.75	124881
2021-02-22	20.52	21.70	20.30	21.55	138976
2021-02-23	21.26	22.67	20.16	21.69	577379
2021-02-24	22.00	28.25	21.72	26.55	1692114
2021-02-25	26.52	27.43	25.05	26.49	500343
2021-02-26	26.99	26.99	24.31	24.31	364496
2021-03-01	25.56	26.71	24.68	26.28	284153
2021-03-02	26.40	26.80	25.53	26.00	191072
2021-03-03	26.12	26.38	25.23	25.36	142933
2021-03-04	25.60	26.59	25.27	26.27	544755
2021-03-05	26.57	26.93	25.55	26.85	258798
2021-03-08	26.86	27.61	26.16	27.08	215864
2021-03-09	27.33	28.90	27.14	27.73	204618
2021-03-10	26.35	26.53	23.42	25.23	986264
2021-03-11	25.30	26.40	24.99	25.60	485733
2021-03-12	25.05	25.84	24.88	25.29	198565
2021-03-15	25.29	25.50	23.57	24.24	358738
2021-03-16	25.30	27.12	24.80	26.98	646832
2021-03-17	27.30	27.60	26.18	27.01	269970
2021-03-18	27.11	27.48	25.64	25.82	288040
2021-03-19	25.87	26.24	25.33	25.97	356817
2021-03-22	25.97	25.97	24.34	24.67	139687
2021-03-23	24.67	24.86	23.36	23.45	337838
2021-03-24	23.78	24.80	23.78	23.84	227947
2021-03-25	23.65	24.42	22.76	24.30	159594
2021-03-26	24.71	24.94	23.75	24.15	128004
2021-03-29	24.24	24.33	23.13	23.39	122777
2021-03-30	23.31	24.54	23.30	24.35	243076
2021-03-31	24.50	25.34	24.00	25.03	195177
2021-04-01	25.38	26.81	25.24	26.75	247433
2021-04-05	27.79	28.00	26.20	26.97	244838
2021-04-06	27.00	27.75	26.30	26.71	168437
2021-04-07	26.89	27.10	26.31	26.46	136088
2021-04-08	26.87	26.87	25.49	26.22	194799
2021-04-09	26.13	26.86	25.81	26.72	118399
2021-04-12	26.71	26.78	25.80	26.23	231664
2021-04-13	26.17	26.17	24.51	25.60	161055
2021-04-14	25.47	26.28	25.06	26.10	121276
2021-04-15	26.29	26.47	25.64	26.32	110455
2021-04-16	26.54	26.85	26.10	26.27	161153
2021-04-19	26.33	26.62	25.63	26.06	93138
2021-04-20	25.56	25.94	24.60	24.85	143457
2021-04-21	24.61	26.00	24.61	25.71	78355
2021-04-22	26.02	26.67	25.46	26.18	110700
2021-04-23	26.44	27.77	26.22	27.36	117509
2021-04-26	28.04	28.35	27.50	27.97	147555
2021-04-27	28.24	28.57	27.79	28.52	118988
2021-04-28	28.47	28.54	27.19	27.75	111777
2021-04-29	27.89	27.89	26.84	27.41	82458
2021-04-30	27.33	27.33	26.71	26.94	115193
2021-05-03	27.30	28.31	27.06	27.21	143035
2021-05-04	27.30	27.31	25.84	26.58	158714
2021-05-05	27.50	27.50	25.50	25.77	118789
2021-05-06	25.87	26.14	24.38	25.60	221541
2021-05-07	25.49	26.78	25.35	26.50	94675
2021-05-10	26.68	27.22	26.15	27.04	275108
2021-05-11	26.01	27.15	25.39	27.14	146869
2021-05-12	27.05	27.68	24.41	24.74	485335
2021-05-13	25.16	27.58	25.02	26.77	306011
2021-05-14	27.25	28.68	26.89	27.93	192520
2021-05-17	27.52	28.06	27.10	27.46	271494
2021-05-18	27.75	27.75	26.35	26.38	85486
2021-05-19	26.04	26.50	25.04	25.74	87443
2021-05-20	25.88	26.06	25.15	25.64	92871
2021-05-21	25.99	26.43	25.70	26.01	62240
2021-05-24	25.85	26.40	25.45	26.24	141142
2021-05-25	26.35	26.38	24.55	24.57	121636
2021-05-26	24.65	25.18	24.29	25.14	112006
2021-05-27	25.41	26.10	25.02	26.06	126448
2021-05-28	26.07	26.32	25.28	26.16	128630
2021-06-01	26.16	26.47	25.60	26.45	121549
2021-06-02	26.46	26.46	25.43	25.98	89237
2021-06-03	26.01	26.61	25.66	26.44	82190
2021-06-04	26.78	27.15	26.60	26.85	68264
2021-06-07	26.84	26.97	25.41	25.48	92549
2021-06-08	25.48	25.97	25.21	25.65	54095
2021-06-09	25.83	25.83	24.89	25.06	69183
2021-06-10	25.36	26.28	25.15	25.51	182294
2021-06-11	25.77	26.08	25.50	25.60	109323
2021-06-14	25.80	26.80	25.71	26.10	138511
2021-06-15	26.12	26.58	26.12	26.52	126605
2021-06-16	26.54	26.73	26.21	26.48	107680
2021-06-17	26.54	26.94	25.12	25.91	184239
2021-06-18	25.51	26.34	25.45	26.10	399080
2021-06-21	26.35	27.40	26.26	26.57	200260
2021-06-22	26.34	26.65	25.71	26.55	97293
2021-06-23	26.63	26.76	26.20	26.33	94544
2021-06-24	26.61	27.21	26.03	26.92	143583
2021-06-25	27.00	28.12	26.82	27.54	307519
2021-06-28	27.40	27.52	24.87	24.99	196788
2021-06-29	25.00	25.43	24.33	24.51	139145
2021-06-30	24.55	25.19	24.39	24.86	174687
2021-07-01	25.00	25.00	23.78	24.00	123297
2021-07-02	24.13	24.30	23.09	23.14	116022
2021-07-06	23.26	23.37	22.29	22.34	91428
2021-07-07	22.66	22.66	21.75	22.50	102147
2021-07-08	21.99	22.90	21.65	22.57	72269
2021-07-09	22.99	23.53	22.94	23.22	60780
2021-07-12	23.00	23.79	22.88	23.68	58712
2021-07-13	24.05	24.05	23.24	23.44	67861
2021-07-14	23.68	23.98	22.96	23.59	87111
2021-07-15	23.42	23.78	23.17	23.46	60416
2021-07-16	23.73	23.73	23.13	23.53	94863
2021-07-19	22.82	23.03	22.25	22.79	280512
2021-07-20	22.81	24.49	22.81	24.34	118404
2021-07-21	24.51	25.12	24.30	24.74	70149
2021-07-22	24.81	25.20	24.32	24.47	91505
2021-07-23	24.47	24.93	24.10	24.89	64015
2021-07-26	24.99	25.77	24.99	25.66	85779
2021-07-27	25.38	25.39	24.27	24.82	81069
2021-07-28	24.95	25.69	24.56	25.66	177370
2021-07-29	25.94	26.00	25.27	25.61	78527
2021-07-30	25.50	25.64	24.71	25.00	168426
2021-08-02	25.07	25.50	24.27	24.50	84823
2021-08-03	24.69	24.69	24.00	24.23	129941
2021-08-04	24.00	24.52	23.51	23.51	152410
2021-08-05	23.45	23.88	22.86	23.42	213938
2021-08-06	23.76	24.29	23.54	23.61	199291
2021-08-09	23.29	23.77	23.04	23.50	108152
2021-08-10	23.47	24.22	23.26	24.06	349294
2021-08-11	24.25	25.46	23.96	25.44	131450
2021-08-12	25.62	25.87	24.86	24.98	97241
2021-08-13	23.94	24.48	21.86	22.78	448048
2021-08-16	22.75	23.69	22.42	23.14	245955
2021-08-17	23.00	23.29	22.75	23.08	128907
2021-08-18	22.99	22.99	20.55	20.58	262459
2021-08-19	20.50	20.81	19.85	20.41	190535
2021-08-20	20.33	20.97	20.18	20.69	150781
2021-08-23	20.82	21.00	20.33	20.49	87886
2021-08-24	20.40	20.89	20.40	20.66	82455
2021-08-25	20.68	21.07	20.24	20.65	161907
2021-08-26	20.56	21.12	20.56	20.84	83990
2021-08-27	20.80	21.57	20.80	21.39	89206
2021-08-30	21.22	21.54	20.90	21.20	160836
2021-08-31	21.16	21.73	21.04	21.65	60782
2021-09-01	21.57	21.93	20.84	20.86	99313
2021-09-02	21.02	21.16	20.73	20.93	54061
2021-09-03	21.05	21.10	20.28	20.32	43036
2021-09-07	20.46	20.54	20.12	20.17	57397
2021-09-08	19.98	20.10	19.25	19.46	65282
2021-09-09	19.38	19.65	19.29	19.35	61283
2021-09-10	19.54	19.61	19.17	19.25	55652
2021-09-13	19.40	19.51	19.16	19.46	43223
2021-09-14	19.61	19.79	19.24	19.43	103183
2021-09-15	19.46	19.91	19.25	19.56	100853
2021-09-16	19.60	20.17	19.57	20.11	105526
2021-09-17	20.44	21.20	20.33	20.74	198870
2021-09-20	20.38	20.43	19.15	19.40	77582
2021-09-21	19.56	20.01	19.23	19.23	78604
2021-09-22	19.44	19.83	19.05	19.46	58815
2021-09-23	19.53	20.61	19.53	20.31	69150
2021-09-24	20.23	20.36	19.87	20.22	136359
2021-09-27	20.32	21.39	20.32	21.31	87475
2021-09-28	21.31	21.31	20.21	20.31	60567
2021-09-29	20.55	21.00	20.28	20.92	72462
2021-09-30	21.06	21.43	20.78	20.86	85060
2021-10-01	20.89	21.83	20.89	21.32	152335
2021-10-04	21.43	21.70	20.72	20.88	72743
2021-10-05	20.85	20.93	20.47	20.55	52756
2021-10-06	20.30	20.88	19.70	20.12	42891
2021-10-07	20.19	21.03	20.19	20.50	49455
2021-10-08	20.66	20.66	20.17	20.22	31592
2021-10-11	20.16	20.45	20.07	20.19	24531
2021-10-12	20.28	20.34	19.94	19.97	34043
2021-10-13	19.95	20.13	19.53	19.71	28444
2021-10-14	20.03	20.05	19.54	19.62	36535
2021-10-15	19.96	20.67	19.75	19.77	177953
2021-10-18	19.76	20.06	19.68	19.80	29655
2021-10-19	19.82	19.90	19.37	19.82	35332
2021-10-20	19.81	20.04	19.63	19.88	26349
2021-10-21	19.87	20.02	19.57	19.83	37936
2021-10-22	19.80	19.97	19.54	19.72	21618
2021-10-25	19.72	20.19	19.55	19.80	49090
2021-10-26	19.87	20.03	19.65	19.69	31504
2021-10-27	19.65	19.65	18.95	18.96	57297
2021-10-28	19.18	19.71	19.06	19.30	96686
2021-10-29	19.42	19.65	19.29	19.61	42889
2021-11-01	19.77	21.68	19.68	21.25	162053
2021-11-02	21.15	21.49	20.72	21.40	75990
2021-11-03	21.45	22.22	21.44	21.71	64869
2021-11-04	21.90	22.19	21.21	21.47	45106
2021-11-05	21.71	22.29	21.35	21.84	68894
2021-11-08	24.00	25.61	23.67	25.25	310870
2021-11-09	25.06	25.40	24.02	24.42	109286
2021-11-10	24.09	24.37	23.07	23.50	133525
2021-11-11	23.80	24.78	23.35	24.64	127733
2021-11-12	24.75	25.49	24.53	25.04	50941
2021-11-15	25.27	25.43	24.56	25.22	52655
2021-11-16	24.67	25.75	24.67	25.31	86345
2021-11-17	24.91	25.00	24.22	24.76	52933
2021-11-18	24.74	24.75	23.37	23.94	60997
2021-11-19	23.78	23.93	22.86	23.46	91277
2021-11-22	23.84	24.16	23.51	23.70	71074
2021-11-23	23.77	24.21	22.94	23.20	53580
2021-11-24	22.96	23.20	22.82	22.96	88968
2021-11-26	22.10	22.50	21.34	22.14	42584
2021-11-29	22.74	22.74	21.37	21.47	73369
2021-11-30	21.45	21.45	19.59	20.24	105425
2021-12-01	21.00	21.00	19.17	19.27	201903
2021-12-02	19.48	19.52	19.02	19.21	140830
2021-12-03	19.17	19.19	18.31	18.59	85800
2021-12-06	18.89	18.90	18.19	18.53	105362
2021-12-07	19.03	19.03	18.27	18.41	66691
2021-12-08	18.42	18.82	18.14	18.44	73822
2021-12-09	18.16	18.19	17.67	17.72	74008
2021-12-10	17.74	17.82	17.07	17.36	129770
2021-12-13	17.30	17.50	17.01	17.20	70431
2021-12-14	17.39	17.39	16.26	16.36	145005
2021-12-15	16.49	16.55	15.67	16.07	204157
2021-12-16	14.50	15.96	14.31	15.49	414875
2021-12-17	15.46	16.34	15.23	15.75	430227
2021-12-20	15.34	15.57	14.80	14.99	257296
2021-12-21	15.11	15.34	14.99	15.04	133031
2021-12-22	15.11	15.15	14.76	14.82	128606
2021-12-23	14.83	14.95	14.58	14.74	135166
2021-12-27	14.73	15.04	14.55	14.87	106815
2021-12-28	14.81	15.37	14.81	15.15	106179
2021-12-29	15.05	15.16	14.99	15.14	110700
2021-12-30	15.08	15.64	14.84	15.33	90402
2021-12-31	15.40	15.82	15.33	15.64	89876
2022-01-03	15.24	15.97	15.24	15.80	108906
2022-01-04	15.90	16.52	15.80	16.42	101467
2022-01-05	16.54	16.75	15.85	15.86	81496
2022-01-06	16.05	16.19	15.64	15.70	74450
2022-01-07	15.56	15.98	15.47	15.60	62189
2022-01-10	15.59	15.83	15.46	15.79	93451
2022-01-11	15.79	16.30	15.72	16.25	119705
2022-01-12	16.28	16.77	16.25	16.36	161775
2022-01-13	16.36	16.50	15.92	16.01	73439
2022-01-14	15.74	15.94	15.52	15.85	79452
2022-01-18	15.79	15.79	15.41	15.50	96761
2022-01-19	15.65	15.86	15.37	15.52	134728
2022-01-20	15.54	15.94	15.12	15.15	114346
2022-01-21	14.92	15.36	14.52	15.13	260008
2022-01-24	14.74	14.98	13.93	14.76	186555
2022-01-25	14.47	14.75	14.11	14.63	104531
2022-01-26	14.79	15.27	14.70	14.91	106609
2022-01-27	15.12	15.12	14.10	14.26	110221
2022-01-28	14.14	14.57	13.79	14.54	120054
2022-01-31	14.50	15.52	14.45	15.51	99399
2022-02-01	15.58	16.02	15.58	15.87	97132
2022-02-02	15.74	16.13	15.29	15.52	94322
2022-02-03	15.36	15.56	14.85	14.89	62488
2022-02-04	14.51	15.09	14.51	14.92	79562
2022-02-07	14.86	14.90	14.42	14.44	68385
2022-02-08	14.49	15.27	14.43	15.23	49005
2022-02-09	15.47	16.44	15.35	15.92	154622
2022-02-10	16.98	17.93	16.49	17.68	193722
2022-02-11	17.68	18.07	16.86	17.01	140340
2022-02-14	17.13	17.34	16.74	17.12	82278
2022-02-15	17.90	19.81	17.90	19.42	226232
2022-02-16	19.34	20.87	19.34	20.76	148745
2022-02-17	20.47	21.03	19.99	20.26	163145
2022-02-18	20.25	20.88	20.24	20.62	201910
2022-02-22	20.19	21.05	20.14	20.61	240908
2022-02-23	20.65	20.93	20.31	20.53	156084
2022-02-24	19.93	21.14	19.70	21.14	173416
2022-02-25	21.31	21.72	20.65	21.09	178054
2022-02-28	20.83	21.62	20.73	21.31	208905
2022-03-01	21.42	21.55	20.31	20.44	193725
2022-03-02	20.57	21.63	20.47	21.55	140250
2022-03-03	21.55	21.58	21.14	21.24	116756
2022-03-04	20.86	21.29	20.23	20.26	124316
2022-03-07	19.98	20.82	19.98	20.11	160567
2022-03-08	20.53	21.30	20.13	21.08	141932
2022-03-09	21.58	21.95	21.27	21.70	171069
2022-03-10	21.37	21.77	20.13	20.60	162665
2022-03-11	20.87	21.50	20.45	20.55	82346
2022-03-14	20.50	20.54	19.37	19.50	120257
2022-03-15	19.47	19.80	19.27	19.72	67967
2022-03-16	20.01	20.70	20.01	20.44	97253
2022-03-17	20.47	21.01	20.47	20.97	52166
2022-03-18	20.93	21.43	20.40	20.72	514111
2022-03-21	20.94	21.56	20.92	21.45	99171
2022-03-22	21.42	22.10	21.21	21.33	105867
2022-03-23	21.57	21.57	20.92	21.08	74350
2022-03-24	21.48	21.48	20.95	21.28	55755
2022-03-25	21.45	21.52	20.97	21.13	79265
2022-03-28	20.95	20.99	20.03	20.50	87509
2022-03-29	20.56	21.74	20.39	20.99	255077
2022-03-30	21.11	21.11	19.30	19.85	159888
2022-03-31	19.72	20.02	18.76	18.82	126827
2022-04-01	18.83	19.15	18.36	19.11	158072
2022-04-04	19.25	19.58	19.10	19.45	122751
2022-04-05	19.48	19.50	18.80	19.12	103378
2022-04-06	19.05	19.28	18.37	18.41	125736
2022-04-07	18.46	18.46	17.53	17.89	53973
2022-04-08	18.09	18.09	17.43	17.44	64602
2022-04-11	17.36	17.80	17.16	17.53	59607
2022-04-12	17.71	18.08	17.44	17.46	54844
2022-04-13	17.54	18.03	17.52	17.88	40501
2022-04-14	18.04	18.26	17.68	17.90	47358
2022-04-18	17.90	18.07	17.54	17.61	48596
2022-04-19	17.54	18.20	17.54	18.13	27869
2022-04-20	18.23	18.53	18.04	18.12	41158
2022-04-21	18.39	18.39	17.81	17.88	32136
2022-04-22	17.92	17.94	17.09	17.36	42634
2022-04-25	17.09	17.19	16.66	17.08	52157
2022-04-26	16.95	16.95	16.25	16.30	58998
2022-04-27	16.42	16.58	16.20	16.39	43183
2022-04-28	16.61	16.90	16.03	16.75	55816
2022-04-29	16.76	17.19	15.89	16.03	76329
2022-05-02	15.91	16.15	15.52	16.15	162344
2022-05-03	16.29	16.30	15.84	15.98	90613
2022-05-04	15.98	16.65	15.72	16.55	51081
2022-05-05	16.24	16.42	15.36	15.72	53411
2022-05-06	15.70	15.78	15.32	15.48	51954
2022-05-09	15.23	15.61	15.02	15.12	62476
2022-05-10	15.46	15.78	14.60	14.90	71988
2022-05-11	15.05	15.14	14.04	14.06	87097
2022-05-12	14.00	14.67	13.87	14.16	78609
2022-05-13	14.64	14.64	12.41	13.08	163660
2022-05-16	13.01	13.01	11.59	11.98	198911
2022-05-17	12.37	12.81	11.43	12.76	226154
2022-05-18	12.49	12.94	12.17	12.33	103826
2022-05-19	12.22	12.48	12.01	12.12	64258
2022-05-20	12.41	12.45	11.86	12.23	77588
2022-05-23	12.46	12.46	11.97	12.32	44919
2022-05-24	12.28	12.28	11.47	11.53	52560
2022-05-25	11.44	12.02	11.43	12.00	54506
2022-05-26	12.11	12.55	12.11	12.20	47033
2022-05-27	12.23	12.71	12.23	12.38	70186
2022-05-31	12.41	12.45	12.07	12.21	133709
2022-06-01	12.25	12.37	11.86	12.19	58738
2022-06-02	12.14	12.57	12.07	12.55	102823
2022-06-03	12.49	12.49	12.15	12.26	39558
2022-06-06	12.40	12.43	12.22	12.43	57021
2022-06-07	12.36	12.49	12.16	12.24	47428
2022-06-08	12.15	12.43	11.88	11.94	54754
2022-06-09	11.90	11.98	11.81	11.85	71141
2022-06-10	11.70	11.73	11.16	11.43	90844
2022-06-13	11.11	11.28	10.55	10.61	83038
2022-06-14	10.64	10.93	9.80	10.34	305589
2022-06-15	10.37	10.87	10.33	10.80	76184
2022-06-16	10.60	10.60	9.95	10.24	108079
2022-06-17	10.32	10.63	10.32	10.43	150235
2022-06-21	10.58	10.77	10.36	10.64	55311
2022-06-22	10.49	10.69	10.26	10.40	89203
2022-06-23	10.37	10.44	10.12	10.35	49256
2022-06-24	10.37	10.76	10.37	10.58	311493
2022-06-27	10.61	10.70	10.28	10.59	58952
2022-06-28	10.60	10.75	9.87	9.93	58851
2022-06-29	10.29	10.29	9.27	9.40	136732
2022-06-30	9.44	9.44	9.07	9.21	95826
2022-07-01	9.13	9.39	8.85	9.17	77189
2022-07-05	8.92	9.19	8.58	9.19	81654
2022-07-06	9.19	9.29	8.81	8.95	63755
2022-07-07	9.06	9.37	9.05	9.27	41363
2022-07-08	9.23	9.28	8.98	9.04	43325
2022-07-11	9.08	9.08	8.62	8.70	59535
2022-07-12	8.69	8.91	8.69	8.86	40218
2022-07-13	8.85	8.87	8.65	8.69	53215
2022-07-14	8.71	8.71	8.42	8.51	34100
2022-07-15	8.69	8.77	8.41	8.69	118801
2022-07-18	8.73	9.17	8.73	9.02	52094
2022-07-19	9.18	9.75	9.12	9.66	45032
2022-07-20	9.59	10.01	9.28	9.94	113405
2022-07-21	9.82	10.04	9.75	10.03	35181
2022-07-22	9.99	10.06	9.75	9.81	39842
2022-07-25	9.89	10.00	9.75	9.82	42242
2022-07-26	9.88	9.88	9.52	9.71	39424
2022-07-27	9.85	10.00	9.70	9.96	37679
2022-07-28	10.00	10.42	9.78	10.38	67856
2022-07-29	10.42	11.32	10.42	11.16	85882
2022-08-01	11.09	11.16	10.47	10.52	85283
2022-08-02	10.40	10.95	10.40	10.87	114182
2022-08-03	11.05	11.58	11.05	11.44	48095
2022-08-04	11.53	11.81	11.51	11.63	51937
2022-08-05	11.59	11.77	11.41	11.73	40258
2022-08-08	11.86	12.43	11.84	12.36	149826
2022-08-09	12.20	12.25	11.65	11.71	47257
2022-08-10	11.84	12.41	11.61	12.00	63922
2022-08-11	11.82	12.00	10.72	11.68	153947
2022-08-12	11.85	12.54	11.66	12.41	53819
2022-08-15	12.13	12.75	12.13	12.75	51087
2022-08-16	12.57	12.89	12.55	12.64	52134
2022-08-17	12.43	12.73	12.31	12.51	86274
2022-08-18	12.42	12.61	12.07	12.11	34055
2022-08-19	11.88	12.04	11.59	11.85	93334
2022-08-22	11.55	11.64	11.21	11.28	46617
2022-08-23	11.31	11.62	11.17	11.27	53726
2022-08-24	11.20	11.73	11.20	11.60	31070
2022-08-25	11.72	12.37	11.72	12.35	95005
2022-08-26	12.38	12.38	11.86	11.92	79199
2022-08-29	11.75	12.12	11.67	12.03	106739
2022-08-30	12.04	12.04	11.61	11.77	42295
2022-08-31	11.90	11.92	11.75	11.87	46995
2022-09-01	11.71	11.71	11.25	11.58	56140
2022-09-02	11.79	11.79	11.31	11.45	50574
2022-09-06	11.62	11.62	11.07	11.27	70262
2022-09-07	11.18	11.56	11.18	11.51	56291
2022-09-08	11.34	11.56	11.21	11.47	74637
2022-09-09	11.58	11.80	11.04	11.10	45158
2022-09-12	11.09	11.17	10.80	10.83	79939
2022-09-13	10.58	10.76	9.82	9.91	83766
2022-09-14	9.86	9.89	9.54	9.73	57459
2022-09-15	9.57	10.15	9.57	10.11	88742
2022-09-16	10.03	10.23	9.68	10.13	227922
2022-09-19	10.01	10.07	9.81	9.86	57457
2022-09-20	9.80	9.80	9.33	9.40	67013
2022-09-21	9.40	9.55	9.09	9.10	64357
2022-09-22	9.12	9.22	8.72	8.85	64918
2022-09-23	8.72	8.80	8.51	8.65	90090
2022-09-26	8.58	8.77	8.34	8.35	67687
2022-09-27	8.56	8.58	8.07	8.12	65122
2022-09-28	8.13	8.58	8.12	8.53	71407
2022-09-29	8.36	8.36	8.02	8.26	49383
2022-09-30	8.26	8.54	8.08	8.35	111038
2022-10-03	8.58	9.26	8.50	9.09	140110
2022-10-04	9.35	9.40	9.12	9.32	130518
2022-10-05	9.16	9.56	9.16	9.52	133912
2022-10-06	9.49	9.79	9.42	9.70	126078
2022-10-07	9.67	9.67	9.25	9.29	132974
2022-10-10	9.32	9.32	8.28	8.29	78368
2022-10-11	8.28	8.28	7.53	7.82	193535
2022-10-12	7.85	7.85	7.47	7.60	122650
2022-10-13	7.46	7.76	7.14	7.50	181071
2022-10-14	7.55	7.76	7.25	7.53	156701
2022-10-17	7.71	8.01	7.64	7.73	87645
2022-10-18	7.93	8.06	7.68	7.78	48637
2022-10-19	7.67	7.77	7.54	7.65	82009
2022-10-20	7.57	7.67	7.35	7.37	84903
2022-10-21	7.39	7.64	7.24	7.48	244814
2022-10-24	7.54	7.94	7.40	7.85	109743
2022-10-25	7.80	8.24	7.75	8.10	152818
2022-10-26	8.12	8.72	8.12	8.40	239023
2022-10-27	8.87	9.77	8.77	9.30	465664
2022-10-28	9.33	9.55	8.96	9.05	171491
2022-10-31	9.00	9.41	8.83	9.17	406097
2022-11-01	9.32	9.56	9.06	9.49	167410
2022-11-02	9.42	9.68	9.22	9.24	114122
2022-11-03	9.06	9.44	9.02	9.36	46985
2022-11-04	9.58	9.69	9.41	9.56	51577
2022-11-07	9.57	9.71	9.16	9.70	69726
2022-11-08	9.77	9.82	9.22	9.34	68046
2022-11-09	9.20	9.65	9.12	9.60	131101
2022-11-10	10.00	10.64	9.92	10.61	130463
2022-11-11	10.62	11.45	10.58	11.34	103872
2022-11-14	11.34	11.73	11.01	11.69	111091
2022-11-15	12.00	12.36	11.83	11.97	194645
2022-11-16	11.71	11.77	11.16	11.19	104865
2022-11-17	10.98	11.19	10.96	11.17	56250
2022-11-18	11.44	11.83	11.32	11.70	80343
2022-11-21	11.55	11.71	11.25	11.47	61575
2022-11-22	11.54	11.79	11.44	11.57	42223
2022-11-23	11.56	11.65	11.25	11.35	50467
2022-11-25	11.27	11.45	11.20	11.22	28190
2022-11-28	11.13	11.36	11.03	11.31	63312
2022-11-29	11.35	11.67	11.24	11.52	81040
2022-11-30	11.42	11.98	11.37	11.81	437334
2022-12-01	11.98	12.08	11.84	11.90	63779
2022-12-02	11.73	12.49	11.57	12.40	67257
2022-12-05	12.36	12.68	12.14	12.50	92533
2022-12-06	12.60	12.96	12.58	12.89	121423
2022-12-07	12.89	12.90	12.57	12.71	156061
2022-12-08	12.71	13.17	12.57	13.15	94488
2022-12-09	13.24	13.24	12.20	12.76	246036
2022-12-12	12.81	13.00	12.10	12.35	281139
2022-12-13	11.50	12.08	10.07	10.29	668684
2022-12-14	10.31	10.35	8.99	9.08	349640
2022-12-15	9.10	10.50	8.91	10.47	309970
2022-12-16	10.13	10.71	10.02	10.23	304448
2022-12-19	10.19	10.90	10.19	10.70	210547
2022-12-20	10.62	10.62	10.01	10.12	192462
2022-12-21	10.15	10.58	10.15	10.33	186985
2022-12-22	10.18	10.21	9.68	9.71	307503
2022-12-23	9.65	10.07	9.63	9.97	179924
2022-12-27	9.95	9.99	9.59	9.73	221980
2022-12-28	9.64	9.96	9.64	9.68	168582
2022-12-29	9.79	9.97	9.22	9.49	316367
2022-12-30	9.30	10.76	9.30	10.71	172335
2023-01-03	10.84	11.75	10.84	11.57	160966
2023-01-04	11.61	12.09	11.61	12.01	95638
2023-01-05	11.90	12.58	11.55	12.44	88120
2023-01-06	12.45	13.12	12.45	13.10	149742
2023-01-09	13.20	14.04	13.20	13.88	183677
2023-01-10	13.90	14.51	13.66	14.47	144686
2023-01-11	14.64	14.78	14.14	14.51	103841
2023-01-12	14.72	14.98	14.12	14.94	106149
2023-01-13	14.75	15.39	14.57	15.25	130366
2023-01-17	15.32	15.61	14.87	14.97	126031
2023-01-18	15.14	16.36	15.14	16.00	230490
2023-01-19	15.79	15.85	14.51	14.62	311468
2023-01-20	14.92	15.79	14.57	15.36	374267
2023-01-23	15.34	15.49	14.53	15.28	121454
2023-01-24	15.25	15.64	15.09	15.17	99529
2023-01-25	15.04	15.07	14.65	14.93	115165
2023-01-26	15.15	15.50	14.64	14.77	45441
2023-01-27	14.64	14.82	14.36	14.57	124136
2023-01-30	14.34	14.62	14.24	14.34	98475
2023-01-31	14.34	14.58	14.21	14.50	136235
2023-02-01	14.55	15.27	14.32	15.23	129965
2023-02-02	15.33	16.56	15.29	15.61	135101
2023-02-03	15.29	15.74	14.79	14.95	148367
2023-02-06	14.73	14.83	14.24	14.30	80049
2023-02-07	14.20	14.25	13.38	13.46	105132
2023-02-08	13.50	13.90	13.30	13.80	127334
2023-02-09	16.28	19.55	16.28	17.93	1331298
2023-02-10	18.04	19.96	17.93	19.84	668881
2023-02-13	19.96	20.96	19.80	20.38	378418
2023-02-14	20.23	21.46	20.10	21.31	326046
2023-02-15	21.13	21.55	20.42	20.48	393614
2023-02-16	20.26	20.61	19.90	20.11	291001
2023-02-17	20.25	20.33	19.85	20.26	184469
2023-02-21	20.07	20.14	19.61	19.84	166035
2023-02-22	20.00	20.00	19.00	19.42	128886
2023-02-23	19.62	19.85	19.24	19.34	108611
2023-02-24	18.87	19.05	18.36	18.96	106998
2023-02-27	19.18	20.00	19.03	19.70	170296
2023-02-28	19.75	20.57	19.69	20.31	416491
2023-03-01	20.16	21.43	19.92	21.30	161513
2023-03-02	21.26	22.00	20.87	21.64	179993
2023-03-03	21.81	21.89	21.03	21.72	142106
2023-03-06	21.70	21.95	21.07	21.33	167675
2023-03-07	21.42	21.89	20.77	21.74	167290
2023-03-08	21.76	22.53	21.45	22.52	405260
2023-03-09	22.76	23.13	21.72	21.94	212768
2023-03-10	21.89	21.96	20.45	20.61	153784
2023-03-13	20.13	20.87	19.80	20.32	145858
2023-03-14	20.99	21.99	20.41	20.47	103476
2023-03-15	20.18	20.18	19.28	20.00	130690
2023-03-16	19.63	20.65	19.21	20.35	164025
2023-03-17	19.91	19.91	19.01	19.34	203027
2023-03-20	19.36	19.55	18.51	19.16	240270
2023-03-21	19.68	20.68	19.62	20.53	129074
2023-03-22	20.51	20.51	19.41	19.44	57113
2023-03-23	19.57	20.46	19.50	19.80	143685
2023-03-24	19.41	19.72	19.10	19.71	116035
2023-03-27	19.87	20.62	19.73	20.10	167854
2023-03-28	20.03	20.53	19.99	20.34	90902
2023-03-29	20.57	20.76	20.16	20.51	114046
2023-03-30	20.68	21.21	20.51	20.57	85718
2023-03-31	20.50	21.18	20.02	20.43	253741
2023-04-03	20.38	20.52	19.60	19.75	117255
2023-04-04	20.07	20.59	19.62	20.36	179797
2023-04-05	20.18	20.24	19.20	19.29	91540
2023-04-06	19.32	19.40	18.85	19.01	82850
2023-04-10	19.02	19.77	19.02	19.76	155183
2023-04-11	19.76	19.99	18.50	18.93	126120
2023-04-12	19.07	19.17	18.85	18.99	83411
2023-04-13	18.99	19.11	18.14	18.20	118312
2023-04-14	18.22	18.74	18.22	18.35	120798
2023-04-17	18.47	18.86	18.31	18.85	194393
2023-04-18	18.89	19.51	18.86	19.00	95471
2023-04-19	18.86	19.05	17.51	18.19	168463
2023-04-20	18.00	18.22	17.58	17.71	83317
2023-04-21	17.57	17.74	17.37	17.72	157729
2023-04-24	17.72	18.41	17.63	18.38	68992
2023-04-25	18.20	18.30	17.80	18.06	88648
2023-04-26	17.93	17.97	17.44	17.58	60583
2023-04-27	17.57	18.28	17.49	18.26	103151
2023-04-28	18.21	18.74	18.21	18.70	119219
2023-05-01	18.68	19.42	18.68	19.35	127631
2023-05-02	19.44	19.45	18.94	19.39	115163
2023-05-03	19.30	19.59	19.21	19.27	74993
2023-05-04	19.10	19.10	18.49	18.53	132915
2023-05-05	18.15	19.23	17.84	19.13	144670
2023-05-08	19.37	19.76	19.13	19.75	154416
2023-05-09	19.58	19.69	18.45	18.63	566780
2023-05-10	18.90	19.44	18.80	19.41	285303
2023-05-11	19.35	19.51	18.65	19.32	372018
2023-05-12	24.58	27.75	24.15	26.33	2972562
2023-05-15	24.29	24.70	22.00	23.61	884506
2023-05-16	23.55	23.75	21.75	22.02	449454
2023-05-17	22.25	22.25	21.18	21.21	384093
2023-05-18	21.31	25.42	20.84	24.89	623166
2023-05-19	25.17	27.54	24.22	27.05	733274
2023-05-22	26.91	28.43	25.88	28.17	400464
2023-05-23	28.07	28.80	27.79	28.18	222392
2023-05-24	27.94	28.07	26.10	26.28	223338
2023-05-25	26.30	27.18	26.02	26.42	164870
2023-05-26	26.58	26.71	25.82	26.30	197709
2023-05-30	26.52	27.19	26.29	26.66	188799
2023-05-31	26.51	26.76	24.86	25.36	201393
2023-06-01	25.25	26.13	25.14	25.20	281518
2023-06-02	25.33	27.14	25.20	26.02	717291
2023-06-05	26.12	26.82	24.79	25.14	301994
2023-06-06	21.69	23.20	20.59	22.85	744653
2023-06-07	22.65	23.14	20.43	20.93	1131175
2023-06-08	21.10	23.13	20.83	22.21	2675536
2023-06-09	22.11	22.53	21.16	21.41	536060
2023-06-12	21.38	21.75	21.13	21.65	376598
2023-06-13	21.69	22.43	21.36	21.94	560492
2023-06-14	21.94	22.23	21.13	21.75	400518
2023-06-15	21.63	22.21	21.30	21.77	238611
2023-06-16	22.11	22.54	21.90	22.18	379858
2023-06-20	22.30	22.30	21.32	21.34	281529
2023-06-21	21.30	22.70	21.01	21.81	432548
2023-06-22	21.86	22.17	21.41	21.57	273184
2023-06-23	21.36	21.66	20.87	21.14	879718
2023-06-26	21.30	21.61	20.62	20.66	298072
2023-06-27	20.72	21.58	20.41	20.93	484492
2023-06-28	20.82	21.59	20.58	21.46	248251
2023-06-29	21.61	22.50	21.61	22.06	270642
2023-06-30	22.31	22.58	22.09	22.48	293083
2023-07-03	22.79	23.49	22.46	22.47	206340
2023-07-05	22.36	22.51	21.74	21.95	193670
2023-07-06	21.71	21.71	20.95	21.44	390786
2023-07-07	21.46	22.13	21.36	21.40	310352
2023-07-10	21.43	22.92	21.38	22.79	255947
2023-07-11	22.96	23.31	22.05	22.23	241290
2023-07-12	22.72	22.90	22.26	22.59	239525
2023-07-13	22.71	23.14	22.24	22.71	185223
2023-07-14	22.70	22.73	21.95	22.62	245390
2023-07-17	22.56	23.65	22.19	23.58	198097
2023-07-18	23.68	23.69	22.75	22.96	169349
2023-07-19	23.22	23.66	22.95	23.09	217958
2023-07-20	23.09	23.09	22.06	22.14	253422
2023-07-21	22.32	22.45	21.19	21.53	752759
2023-07-24	21.68	21.96	21.09	21.10	235992
2023-07-25	21.05	21.40	20.80	21.16	254181
2023-07-26	21.23	21.59	21.01	21.17	285425
2023-07-27	21.22	21.38	20.35	20.47	202082
2023-07-28	20.64	20.94	20.46	20.88	153182
2023-07-31	20.98	21.29	20.73	20.94	135856
2023-08-01	20.90	21.19	20.57	21.13	120924
2023-08-02	20.85	20.86	20.19	20.27	160505
2023-08-03	20.23	20.58	20.05	20.34	148812
2023-08-04	20.50	20.80	20.14	20.50	189867
2023-08-07	20.53	21.09	20.28	21.00	209569
2023-08-08	20.65	21.20	20.14	21.07	201523
2023-08-09	21.22	21.40	20.65	20.84	379456
2023-08-10	21.90	22.18	18.93	20.02	851517
2023-08-11	20.03	21.73	19.97	21.10	591629
2023-08-14	21.06	21.60	20.72	21.02	432502
2023-08-15	21.10	21.10	20.18	20.38	244591
2023-08-16	20.42	21.36	20.38	20.45	233239
2023-08-17	20.50	21.01	20.42	20.49	182342
2023-08-18	20.61	21.90	20.50	21.74	284776
2023-08-21	21.75	22.05	21.61	21.77	205315
2023-08-22	21.83	22.06	21.63	21.89	134577
2023-08-23	22.00	22.70	21.92	22.41	194068
2023-08-24	22.35	22.39	21.15	21.17	163926
2023-08-25	21.25	21.58	20.87	21.16	108892
2023-08-28	21.25	21.54	21.06	21.11	133372
2023-08-29	21.15	21.40	20.78	21.34	150355
2023-08-30	21.26	22.00	21.19	21.53	204779
2023-08-31	21.55	22.10	21.44	21.85	216205
2023-09-01	21.95	22.50	21.68	22.31	328915
2023-09-05	22.30	22.50	21.05	21.26	185209
2023-09-06	21.32	21.96	21.19	21.85	209328
2023-09-07	21.54	21.80	21.08	21.29	351072
2023-09-08	21.29	21.63	21.05	21.56	216399
2023-09-11	21.13	21.13	21.13	21.13	226
2023-09-12	20.52	20.78	19.16	19.83	1703311
2023-09-13	19.80	20.55	19.31	20.47	631033
2023-09-14	20.65	21.20	20.50	20.68	427117
2023-09-15	20.55	20.67	19.59	19.66	605278
2023-09-18	19.70	19.92	19.29	19.30	293980
2023-09-19	19.25	19.73	18.73	19.64	347854
2023-09-20	19.75	20.39	19.60	19.69	320800
2023-09-21	19.44	19.58	18.85	19.14	280822
2023-09-22	19.26	19.58	19.15	19.45	223021
2023-09-25	19.29	19.75	19.26	19.58	118960
2023-09-26	19.44	20.28	19.44	20.24	298418
2023-09-27	20.33	20.66	20.27	20.57	281560
2023-09-28	20.49	21.04	20.49	21.03	252621
2023-09-29	21.23	21.64	20.98	21.35	934587
2023-10-02	21.30	21.33	20.59	21.08	546473
2023-10-03	21.08	21.08	20.40	20.56	252884
2023-10-04	20.55	20.93	20.42	20.90	143566
2023-10-05	20.94	21.10	20.43	20.59	256480
2023-10-06	20.38	20.78	19.98	20.75	201467
2023-10-09	20.55	20.55	19.78	19.90	194171
2023-10-10	19.93	20.23	19.83	19.94	267068
2023-10-11	19.98	20.16	19.29	19.53	145365
2023-10-12	19.53	19.69	19.07	19.28	251096
2023-10-13	19.40	19.44	17.89	17.97	366561
2023-10-16	18.17	19.09	18.15	18.89	344388
2023-10-17	18.76	19.40	18.76	19.01	191421
2023-10-18	18.94	18.94	18.32	18.44	195451
2023-10-19	18.44	18.64	17.98	18.44	196790
2023-10-20	18.51	19.00	18.27	18.43	473512
2023-10-23	18.45	19.00	18.26	18.27	289844
2023-10-24	18.37	19.11	18.36	18.93	308598
2023-10-25	18.84	18.94	18.17	18.24	170915
2023-10-26	18.23	18.96	18.23	18.69	263602
2023-10-27	18.85	18.85	18.24	18.64	192176
2023-10-30	18.74	18.86	18.55	18.81	131979
2023-10-31	18.77	18.84	18.15	18.21	119798
2023-11-01	18.20	18.42	17.92	18.14	362670
2023-11-02	18.42	19.02	18.42	18.92	152487
2023-11-03	19.28	19.53	19.11	19.32	165657
2023-11-06	19.40	19.45	18.68	18.80	121614
2023-11-07	18.79	18.80	18.09	18.20	237623
2023-11-08	18.33	18.33	17.59	18.17	190410
2023-11-09	18.26	18.37	17.75	17.79	243084
2023-11-10	17.80	18.14	17.65	17.99	139997
2023-11-13	17.96	18.20	17.82	18.05	161322
2023-11-14	18.58	18.93	18.58	18.68	219041
2023-11-15	18.75	19.28	18.40	19.26	240547
2023-11-16	19.19	19.50	18.93	18.99	123070
2023-11-17	19.20	19.37	18.78	18.85	144801
2023-11-20	18.96	18.96	18.56	18.64	190118
2023-11-21	18.59	18.69	17.91	18.33	185469
2023-11-22	18.45	18.50	17.90	18.02	140415
2023-11-24	18.05	18.40	18.02	18.39	110643
2023-11-27	18.37	18.50	18.08	18.43	282038
2023-11-28	18.37	18.37	17.79	17.97	241412
2023-11-29	18.05	18.99	18.00	18.48	315877
2023-11-30	18.64	19.11	18.33	19.08	242078
2023-12-01	19.13	19.99	19.09	19.60	481552
2023-12-04	19.47	20.06	19.30	19.58	231855
2023-12-05	19.60	20.63	19.50	20.52	284078
2023-12-06	20.65	21.47	20.51	20.67	245967
2023-12-07	20.85	21.46	20.73	21.25	209845
2023-12-08	21.51	21.71	21.10	21.58	326268
2023-12-11	22.09	22.09	21.56	21.81	766309
2023-12-12	24.00	26.92	23.17	24.09	3311597
2023-12-13	24.77	26.96	24.54	25.71	1714414
2023-12-14	25.40	26.55	25.40	26.01	1016409
2023-12-15	24.42	25.42	23.76	24.89	2389742
2023-12-18	25.01	25.77	24.55	25.71	811870
2023-12-19	26.00	26.45	25.47	26.06	620876
2023-12-20	26.06	26.74	25.62	25.70	515734
2023-12-21	25.82	26.00	25.15	25.61	570963
2023-12-22	25.72	26.43	25.49	25.92	385261
2023-12-26	26.10	28.39	26.10	27.78	1090980
2023-12-27	27.97	28.21	27.33	28.18	560010
2023-12-28	28.18	28.28	27.65	27.77	263233
2023-12-29	27.80	27.88	26.88	26.96	445951
2024-01-02	26.69	27.00	26.05	26.31	483292
2024-01-03	26.00	26.00	24.88	25.08	1109830
2024-01-04	25.19	25.70	24.99	25.21	329731
2024-01-05	24.99	25.29	24.57	24.88	337543
2024-01-08	24.92	25.58	24.64	24.80	268618
2024-01-09	24.62	26.04	24.60	25.32	451489
2024-01-10	25.32	25.33	24.53	25.05	302508
2024-01-11	25.05	25.05	24.17	24.80	357375
2024-01-12	25.12	25.27	24.37	24.60	332500
2024-01-16	24.33	24.57	24.09	24.50	341110
2024-01-17	24.43	25.08	24.15	24.97	524405
2024-01-18	25.32	25.68	24.44	25.00	266851
2024-01-19	25.12	25.34	24.52	25.30	568802
2024-01-22	25.66	26.41	25.66	26.41	385673
2024-01-23	26.62	27.18	26.47	27.00	347257
2024-01-24	27.55	27.67	27.09	27.30	364516
2024-01-25	27.79	28.25	27.36	27.88	328218
2024-01-26	28.04	28.19	27.77	28.01	264225
2024-01-29	28.09	29.65	27.68	29.60	574092
2024-01-30	29.50	29.83	29.06	29.40	424843
2024-01-31	29.37	29.55	28.81	29.13	318840
2024-02-01	29.19	31.05	29.19	30.73	798461
2024-02-02	31.24	31.26	30.17	30.91	682327
2024-02-05	30.72	31.22	30.17	31.03	321210
2024-02-06	30.90	31.20	30.36	31.17	382080
2024-02-07	31.50	32.13	30.30	31.25	852458
2024-02-08	33.00	33.23	29.00	30.33	1560378
2024-02-09	30.70	31.00	29.90	30.55	656994
2024-02-12	30.54	31.68	30.41	31.00	589231
2024-02-13	30.07	30.83	29.90	30.45	611084
2024-02-14	31.00	32.27	30.78	31.84	625593
2024-02-15	32.09	33.95	31.99	33.89	816690
2024-02-16	33.26	33.50	32.13	32.31	1209861
2024-02-20	31.85	32.35	30.23	30.40	946347
2024-02-21	30.08	30.63	29.78	29.90	344984
2024-02-22	30.24	31.37	29.94	31.19	1170721
2024-02-23	31.13	31.94	30.92	31.50	595408
2024-02-26	31.45	32.72	31.19	32.28	624160
2024-02-27	32.61	33.03	32.32	32.99	458669
2024-02-28	32.99	33.19	32.50	32.67	610116
2024-02-29	33.44	34.01	33.02	33.84	867442
2024-03-01	34.00	34.79	33.75	34.43	475781
2024-03-04	34.60	34.90	33.57	33.72	436089
2024-03-05	33.49	34.21	33.25	33.91	633644
2024-03-06	34.01	34.53	33.66	34.05	329955
2024-03-07	34.31	34.89	32.60	32.85	439020
2024-03-08	33.24	33.42	31.92	32.40	409477
2024-03-11	32.37	32.94	31.75	32.89	387073
2024-03-12	33.00	33.46	32.72	32.96	458889
2024-03-13	33.24	33.35	32.78	33.01	296824
2024-03-14	33.15	33.28	31.72	32.04	358441
2024-03-15	31.90	32.43	31.42	31.80	646256
2024-03-18	32.06	32.78	31.86	32.58	228831
2024-03-19	32.51	34.25	32.00	34.24	542387
2024-03-20	34.00	35.17	33.69	34.71	555037
2024-03-21	35.00	36.28	34.51	36.25	537127
2024-03-22	36.27	36.94	35.69	36.33	416543
2024-03-25	36.33	37.22	35.63	36.03	348336
2024-03-26	36.28	37.14	36.16	36.65	287478
2024-03-27	36.86	37.85	36.77	37.85	328240
2024-03-28	37.85	38.80	37.40	38.34	473635
2024-04-01	38.57	38.72	37.73	38.38	293781
2024-04-02	37.94	38.13	37.15	37.39	326238
2024-04-03	37.35	38.83	37.19	38.24	390050
2024-04-04	38.46	39.01	36.18	36.41	546162
2024-04-05	36.62	37.71	36.62	37.43	456991
2024-04-08	37.49	37.69	36.83	37.01	243803
2024-04-09	37.23	37.23	36.07	36.52	235350
2024-04-10	35.72	36.80	34.77	35.90	373858
2024-04-11	36.09	36.53	35.19	36.38	456378
2024-04-12	36.16	36.30	35.33	36.03	330711
2024-04-15	36.29	36.87	35.39	35.53	355119
2024-04-16	35.22	36.28	34.41	36.01	449662
2024-04-17	36.01	36.12	33.28	34.22	753031
2024-04-18	34.46	34.46	33.30	33.62	507241
2024-04-19	33.39	34.64	32.72	33.94	1234965
2024-04-22	34.18	34.47	33.20	33.98	640217
2024-04-23	34.46	36.54	34.22	36.29	326984
2024-04-24	36.30	36.63	34.87	34.99	359637
2024-04-25	34.22	34.59	33.63	33.97	318026
2024-04-26	34.30	34.54	33.90	33.97	199515
2024-04-29	34.20	34.58	33.69	34.52	262670
2024-04-30	34.11	34.45	32.83	32.96	349867
2024-05-01	32.75	33.78	32.37	32.83	547377
2024-05-02	33.08	34.55	32.73	34.30	391240
2024-05-03	35.02	35.46	34.22	35.40	320568
2024-05-06	35.87	37.15	35.81	36.67	355854
2024-05-07	36.67	37.50	36.67	37.11	262697
2024-05-08	36.88	37.57	36.01	37.54	693421
2024-05-09	44.34	49.00	42.90	46.72	2883238
2024-05-10	47.08	48.96	45.66	48.74	1096349
2024-05-13	49.38	49.94	48.32	48.76	582263
2024-05-14	48.90	50.44	48.54	50.26	640490
2024-05-15	52.83	54.26	51.76	52.98	1851079
2024-05-16	53.67	53.99	52.26	52.46	881695
2024-05-17	53.02	54.08	52.37	53.08	631232
2024-05-20	53.72	55.83	53.42	55.55	726092
2024-05-21	55.49	55.72	54.00	54.45	633481
2024-05-22	54.75	56.41	53.40	53.61	573437
2024-05-23	53.93	54.32	52.48	53.62	441038
2024-05-24	54.44	55.40	54.13	54.54	416844
2024-05-28	55.02	55.91	54.24	55.20	427500
2024-05-29	54.35	55.67	54.21	55.22	596877
2024-05-30	55.30	57.42	55.21	56.74	511818
2024-05-31	56.82	57.14	54.68	57.01	593780
2024-06-03	57.81	58.07	55.25	55.92	501554
2024-06-04	55.20	55.35	52.88	54.17	983330
2024-06-05	55.17	58.47	54.53	57.87	631106
2024-06-06	57.91	58.06	56.37	57.16	423224
2024-06-07	56.66	57.58	55.81	56.35	433042
2024-06-10	55.79	57.13	55.15	56.22	529199
2024-06-11	55.86	56.29	55.18	55.97	365668
2024-06-12	57.77	59.40	57.34	57.60	442781
2024-06-13	57.51	58.41	56.53	57.04	370674
2024-06-14	56.01	56.96	54.63	55.79	311455
2024-06-17	55.79	56.55	55.21	55.89	372614
2024-06-18	55.98	57.56	54.93	57.32	486205
2024-06-20	57.40	57.80	54.26	54.63	561132
2024-06-21	54.53	54.54	52.10	53.82	907153
2024-06-24	53.73	54.47	52.32	52.80	507624
2024-06-25	52.80	54.73	52.53	54.27	408321
2024-06-26	54.08	54.60	53.11	53.77	340090
2024-06-27	54.00	55.77	53.34	54.38	469676
2024-06-28	55.00	56.44	53.15	53.85	2344886
2024-07-01	53.67	53.97	50.51	50.89	682496
2024-07-02	50.81	51.44	46.60	47.44	1408969
2024-07-03	47.36	48.85	46.87	48.34	359105
2024-07-05	48.20	48.33	46.39	46.55	476042
2024-07-08	46.71	47.80	46.41	47.78	554466
2024-07-09	47.78	48.66	46.71	46.99	534638
2024-07-10	47.33	48.35	46.83	48.11	377577
2024-07-11	49.57	50.96	48.68	50.47	532038
2024-07-12	51.95	51.97	49.07	49.58	566983
2024-07-15	50.21	51.35	49.71	50.51	506835
2024-07-16	50.92	52.50	50.85	52.27	639780
2024-07-17	52.27	52.93	50.78	50.91	862962
2024-07-18	50.96	52.43	49.04	50.24	470308
2024-07-19	50.28	50.71	48.72	49.07	1140694
2024-07-22	50.29	51.78	49.67	51.41	400679
2024-07-23	51.16	53.60	50.77	52.94	371756
2024-07-24	51.86	52.15	49.00	49.59	535133
2024-07-25	49.92	51.18	48.74	49.79	570826
2024-07-26	51.03	52.73	50.44	51.87	356342
2024-07-29	52.75	53.88	50.91	51.61	442705
2024-07-30	52.30	53.80	50.76	51.37	414886
2024-07-31	52.90	53.92	51.60	52.12	385644
2024-08-01	53.00	53.76	48.87	49.73	414506
2024-08-02	46.64	47.20	45.12	46.58	631470
2024-08-05	41.65	47.36	40.57	47.13	959071
2024-08-06	47.97	49.17	46.46	48.49	624571
2024-08-07	49.50	49.87	47.43	48.45	1311328
2024-08-08	45.20	49.72	42.48	48.58	1345742
2024-08-09	48.71	49.17	46.33	49.05	620889
2024-08-12	49.51	49.97	47.46	47.52	483056
2024-08-13	47.95	48.23	47.00	47.97	633545
2024-08-14	48.20	48.50	46.68	47.03	545368
2024-08-15	47.68	49.19	47.68	48.95	501850
2024-08-16	48.70	48.95	47.61	47.95	588276
2024-08-19	48.24	49.50	47.57	47.87	558124
2024-08-20	47.91	48.61	45.46	46.68	607102
2024-08-21	46.89	47.43	46.52	46.95	427145
2024-08-22	47.00	47.98	46.22	46.50	291659
2024-08-23	47.00	49.48	46.99	48.96	418388
2024-08-26	49.18	49.89	48.86	49.60	300636
2024-08-27	49.01	49.20	47.93	48.08	442077
2024-08-28	48.02	50.30	47.78	49.69	598314
2024-08-29	50.00	52.82	49.85	52.54	597764
2024-08-30	53.17	53.17	50.14	51.18	523217
2024-09-03	50.56	50.87	47.92	48.48	695865
2024-09-04	48.03	48.99	47.50	48.72	378826
2024-09-05	48.65	49.18	47.85	48.75	347877
2024-09-06	49.07	49.30	45.77	46.32	535125
2024-09-09	46.05	47.84	45.70	45.87	602157
2024-09-10	46.07	46.42	44.89	45.15	477125
2024-09-11	45.05	48.06	45.05	47.89	425732
2024-09-12	48.22	50.79	48.00	49.34	518313
2024-09-13	50.03	51.75	49.76	50.22	435248
2024-09-16	50.12	50.83	49.60	50.19	271159
2024-09-17	51.14	52.59	49.52	50.16	556064
2024-09-18	49.73	53.25	49.70	51.13	553151
2024-09-19	53.57	53.85	52.60	53.32	393353
2024-09-20	53.25	55.60	53.20	54.51	1498293
2024-09-23	54.50	55.19	53.17	53.51	551050
2024-09-24	53.79	53.90	52.57	52.90	428830
2024-09-25	52.77	54.44	52.50	52.70	411328
2024-09-26	53.84	54.62	50.95	51.03	396665
2024-09-27	50.36	50.57	46.01	48.45	1463986
2024-09-30	48.20	49.18	47.25	47.96	687387
2024-10-01	47.90	47.90	45.93	46.10	713823
2024-10-02	45.74	47.56	45.51	45.99	415399
2024-10-03	44.33	44.74	41.83	42.73	1419880
2024-10-04	43.34	44.02	42.07	42.94	788914
2024-10-07	42.64	42.82	41.77	42.02	1036502
2024-10-08	42.34	42.57	41.20	41.28	723537
2024-10-09	42.02	43.79	41.74	43.09	746509
2024-10-10	42.88	43.35	41.31	43.12	684398
2024-10-11	42.89	44.68	42.89	44.15	445493
2024-10-14	44.28	45.12	44.19	44.95	522651
2024-10-15	44.71	45.91	44.24	44.88	714588
2024-10-16	45.47	46.31	44.49	45.68	824769
2024-10-17	45.65	45.82	44.80	45.38	986668
2024-10-18	45.48	46.47	45.03	45.42	995120
2024-10-21	45.55	45.76	43.27	44.35	534395
2024-10-22	43.91	44.00	42.61	43.37	455573
2024-10-23	43.01	43.50	41.86	41.88	592096
2024-10-24	42.21	42.55	41.03	41.16	509775
2024-10-25	44.00	44.34	41.59	42.43	973963
2024-10-28	43.01	43.58	41.95	42.46	411624
2024-10-29	42.05	43.44	41.96	43.19	728816
2024-10-30	42.57	44.29	42.20	42.89	498024
2024-10-31	42.50	42.78	41.63	42.11	621191
2024-11-01	42.77	43.25	41.86	42.07	411016
2024-11-04	41.95	44.23	41.77	43.54	1129428
2024-11-05	43.11	43.40	41.74	43.32	1147885
2024-11-06	43.82	44.29	39.25	41.70	2507957
2024-11-07	41.72	41.84	40.63	41.29	1308532
2024-11-08	41.33	42.57	41.04	41.54	701804
2024-11-11	42.57	42.61	40.84	41.72	762140
2024-11-12	41.23	41.82	40.21	40.68	555729
2024-11-13	41.02	43.01	41.00	41.47	672651
2024-11-14	41.47	41.96	37.93	38.35	1239142
2024-11-15	38.38	38.65	36.27	36.37	1210602
2024-11-18	36.50	38.45	36.38	37.58	715748
2024-11-19	37.19	37.96	37.01	37.66	446367
2024-11-20	37.47	39.50	36.86	39.30	943598
2024-11-21	39.81	40.98	39.25	40.08	1122834
2024-11-22	40.08	41.30	40.08	41.18	662053
2024-11-25	42.32	43.99	41.57	42.83	1747514
2024-11-26	38.87	42.19	37.71	40.69	2410867
2024-11-27	41.35	41.73	39.66	40.59	763267
2024-11-29	40.91	41.25	39.85	40.65	381496
2024-12-02	40.98	43.39	40.98	42.43	1125950
2024-12-03	42.38	42.44	41.18	41.72	570709
2024-12-04	41.93	43.91	40.58	41.25	859714
2024-12-05	41.25	41.32	40.01	40.78	647436
2024-12-06	41.15	41.15	39.30	40.06	602436
2024-12-09	40.10	40.17	38.65	38.97	707668
2024-12-10	38.93	40.18	38.30	40.01	733966
2024-12-11	40.81	41.71	40.00	41.35	603933
2024-12-12	41.07	42.47	40.62	42.15	646031
2024-12-13	42.15	43.97	42.15	43.71	622482
2024-12-16	43.90	45.23	43.41	44.38	718190
2024-12-17	44.15	44.67	42.23	44.37	893482
2024-12-18	44.90	45.10	42.19	42.75	1034390
2024-12-19	43.84	44.09	40.21	40.73	736414
2024-12-20	40.08	40.52	39.19	39.37	929777
2024-12-23	39.37	39.50	38.30	39.14	378566
2024-12-24	39.12	39.50	38.56	38.85	232834
2024-12-26	38.90	40.12	38.80	40.02	355012
2024-12-27	39.86	39.86	38.42	39.44	366573
2024-12-30	38.88	39.05	38.02	38.66	438778
2024-12-31	38.81	40.09	38.49	38.63	387083
2025-01-02	39.14	39.92	37.90	38.65	483549
2025-01-03	38.93	41.92	38.91	41.77	540513
2025-01-06	42.80	43.53	42.20	42.39	626082
2025-01-07	42.27	42.60	40.21	40.28	798315
2025-01-08	39.73	40.51	38.83	40.29	591790
2025-01-10	39.46	42.82	39.46	41.73	1035899
2025-01-13	40.93	41.50	39.59	40.30	732597
2025-01-14	41.01	42.70	40.41	41.45	412620
2025-01-15	42.88	43.21	41.79	42.25	373246
2025-01-16	42.18	43.02	41.91	42.35	393169
2025-01-17	42.93	42.93	40.36	40.96	672007
2025-01-21	41.41	42.20	39.77	42.06	612848
2025-01-22	42.00	42.85	40.85	41.17	586476
2025-01-23	40.38	41.00	37.86	38.96	1351691
2025-01-24	39.20	39.68	36.94	37.50	918503
2025-01-27	36.94	38.44	36.70	38.07	582139
2025-01-28	37.87	38.42	37.29	38.07	475987
2025-01-29	38.10	38.36	37.47	37.70	419998
2025-01-30	38.34	38.73	35.89	36.17	1175980
2025-01-31	36.24	36.95	34.95	35.62	1190880
2025-02-03	34.40	35.26	33.51	34.73	1003350
2025-02-04	34.77	36.50	34.68	36.16	883187
2025-02-05	36.00	37.12	35.44	35.73	1313372
2025-02-06	35.71	38.45	35.71	37.23	1845656
2025-02-07	37.44	38.35	37.25	38.01	723480
2025-02-10	38.12	39.01	37.73	38.31	830508
2025-02-11	38.40	39.26	36.74	36.86	744187
2025-02-12	36.02	36.63	34.64	35.69	801840
2025-02-13	35.91	36.33	35.32	36.21	440216
2025-02-14	36.45	36.97	36.03	36.35	450984
2025-02-18	36.46	36.64	33.97	34.64	895836
2025-02-19	34.52	35.63	34.03	35.18	591146
2025-02-20	35.15	36.00	34.05	35.91	798258
2025-02-21	36.33	36.39	34.84	35.08	757357
2025-02-24	35.10	36.11	34.84	35.31	639919
2025-02-25	35.29	36.73	35.19	36.23	1023096
2025-02-26	36.26	36.80	34.98	35.15	719781
2025-02-27	35.32	36.09	34.80	34.87	573683
2025-02-28	34.90	35.50	34.57	35.14	531541
2025-03-03	35.45	35.45	32.54	32.62	696836
2025-03-04	31.59	33.35	30.67	32.82	1279913
2025-03-05	32.95	33.95	32.82	33.78	441842
2025-03-06	33.03	33.74	32.83	33.03	665621
2025-03-07	32.95	34.49	32.83	33.92	459220
2025-03-10	33.42	34.74	33.23	33.65	495599
2025-03-11	33.51	35.49	33.25	35.03	646705
2025-03-12	35.43	35.96	33.99	34.04	656568
2025-03-13	33.85	33.85	33.00	33.51	417351
2025-03-14	34.03	34.78	33.43	34.26	288242
2025-03-17	34.16	35.00	34.06	34.88	222482
2025-03-18	34.40	35.62	34.00	34.93	496128
2025-03-19	35.03	36.23	35.03	35.68	407029
2025-03-20	35.25	35.57	34.58	34.66	420931
2025-03-21	34.17	34.42	33.30	33.55	864881
2025-03-24	34.01	35.50	33.97	35.28	435393
2025-03-25	35.08	35.40	34.23	34.73	334894
2025-03-26	34.70	34.88	34.18	34.20	342967
2025-03-27	34.00	34.13	33.27	33.96	341446
2025-03-28	33.80	33.93	32.25	32.93	303119
2025-03-31	32.31	32.80	31.64	32.37	426766
2025-04-01	32.47	33.32	31.94	32.93	332184
2025-04-02	32.16	33.74	32.13	33.71	339528
2025-04-03	31.93	32.92	30.41	31.92	963146
2025-04-04	30.17	32.57	30.04	32.43	594696
2025-04-07	31.01	33.87	30.32	32.09	780435
2025-04-08	32.90	33.31	30.86	31.28	405831
2025-04-09	30.85	34.21	30.85	33.91	609844
2025-04-10	33.05	34.31	32.26	33.65	526916
2025-04-11	33.76	34.68	32.45	34.19	540503
2025-04-14	34.82	35.43	33.80	35.32	456930
2025-04-15	35.20	35.39	33.24	33.70	482131
2025-04-16	33.29	33.86	32.61	33.25	570895
2025-04-17	33.11	34.04	32.80	33.71	888317

Explore More About BLBD

Coins representing dividend payouts and trends

BLBD Dividend History

Discover Blue Bird Corp'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

BLBD Stock Split History

Discover Blue Bird Corp'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

BLBD Historical Prices

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

Web Analytics