BLMN Historical Prices

Summary

Key Stock Metrics

8.00

(March 4, 2025)

52-Week Low

29.10

(April 1, 2024)

52-Week High

32.81

(April 30, 2021)

All-Time High

8.23

(March 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-08-08	11.60	13.08	11.57	12.41	10940397
2012-08-09	12.53	13.67	12.51	13.49	1560978
2012-08-10	14.00	14.00	12.80	12.86	1070519
2012-08-13	12.91	13.10	12.50	12.91	395048
2012-08-14	13.05	13.06	12.86	12.93	490334
2012-08-15	13.00	13.00	12.50	12.97	540541
2012-08-16	12.76	12.95	12.60	12.77	301396
2012-08-17	12.75	13.24	12.75	13.06	559386
2012-08-20	13.10	13.10	12.90	13.00	137195
2012-08-21	13.03	13.34	12.75	13.34	188404
2012-08-22	13.22	13.45	13.00	13.33	299640
2012-08-23	13.38	13.44	12.98	13.00	503579
2012-08-24	13.00	13.00	12.65	12.89	408671
2012-08-27	12.80	12.87	12.68	12.79	180310
2012-08-28	12.75	12.84	12.50	12.84	137463
2012-08-29	12.79	13.09	12.64	13.02	148720
2012-08-30	12.92	13.11	12.60	13.05	290050
2012-08-31	13.07	13.15	12.75	12.98	83441
2012-09-04	13.05	13.49	12.90	13.45	574037
2012-09-05	13.15	14.43	13.10	13.86	961509
2012-09-06	14.16	14.58	13.94	14.41	292445
2012-09-07	14.50	14.50	14.03	14.45	213338
2012-09-10	14.49	14.50	14.27	14.42	158104
2012-09-11	14.40	14.48	14.00	14.44	395525
2012-09-12	14.47	14.50	14.10	14.45	192569
2012-09-13	14.17	14.39	14.12	14.25	206671
2012-09-14	14.35	14.59	14.02	14.40	485575
2012-09-17	15.65	15.84	14.70	15.05	1183289
2012-09-18	15.35	15.35	14.85	15.10	933804
2012-09-19	15.30	15.30	14.97	15.10	390826
2012-09-20	15.04	15.43	15.00	15.29	617344
2012-09-21	15.40	16.18	15.15	15.97	729867
2012-09-24	16.00	16.24	15.50	15.75	535895
2012-09-25	15.83	16.04	15.10	15.22	428954
2012-09-26	15.20	15.30	14.50	14.99	734111
2012-09-27	15.28	15.86	15.06	15.82	351425
2012-09-28	15.83	16.53	15.50	16.45	2945919
2012-10-01	16.60	16.65	16.06	16.37	441921
2012-10-02	16.47	16.98	16.18	16.22	413907
2012-10-03	16.22	16.24	15.39	15.68	467553
2012-10-04	15.70	15.89	15.40	15.63	372996
2012-10-05	15.64	15.88	15.25	15.38	268692
2012-10-08	15.28	15.58	15.12	15.21	288867
2012-10-09	15.17	15.35	14.67	14.80	434495
2012-10-10	14.87	15.02	14.17	14.31	569556
2012-10-11	14.67	15.15	14.66	15.11	458874
2012-10-12	15.15	15.30	14.80	14.89	141197
2012-10-15	14.91	14.91	14.25	14.80	206903
2012-10-16	14.77	15.06	14.77	14.86	85016
2012-10-17	14.92	14.96	14.60	14.77	259496
2012-10-18	14.75	15.15	14.62	15.12	152452
2012-10-19	14.97	14.97	14.48	14.66	142471
2012-10-22	14.65	14.65	13.63	13.88	511732
2012-10-23	13.77	14.03	13.39	13.88	624816
2012-10-24	13.99	14.23	13.45	13.50	344041
2012-10-25	13.58	13.73	13.01	13.14	409928
2012-10-26	13.16	13.33	13.01	13.13	183879
2012-10-31	13.18	13.86	13.01	13.67	351141
2012-11-01	13.72	13.90	13.07	13.48	326980
2012-11-02	13.49	13.79	13.40	13.56	402298
2012-11-05	13.53	13.76	13.30	13.73	177290
2012-11-06	13.75	14.09	13.69	14.06	437481
2012-11-07	13.90	13.97	13.44	13.73	587841
2012-11-08	14.70	15.90	14.70	15.46	1677069
2012-11-09	15.28	15.69	15.22	15.41	203376
2012-11-12	15.41	15.52	15.25	15.38	201242
2012-11-13	15.29	15.42	14.71	15.20	246274
2012-11-14	15.18	15.24	15.00	15.00	208608
2012-11-15	14.98	15.43	14.56	14.77	173251
2012-11-16	14.65	14.81	14.11	14.70	505139
2012-11-19	14.81	15.40	14.81	15.29	113213
2012-11-20	15.26	15.47	14.99	15.32	79510
2012-11-21	15.33	15.37	15.10	15.31	74842
2012-11-23	15.30	15.70	15.30	15.55	35579
2012-11-26	15.54	16.08	15.52	15.93	156715
2012-11-27	15.96	15.96	15.50	15.56	128043
2012-11-28	15.48	15.80	15.11	15.49	149980
2012-11-29	15.63	15.88	15.61	15.78	82054
2012-11-30	15.84	15.90	15.24	15.83	183803
2012-12-03	15.81	16.50	15.80	16.05	310861
2012-12-04	15.92	15.92	15.12	15.45	1060690
2012-12-05	15.55	15.73	15.36	15.40	250583
2012-12-06	15.36	15.54	15.20	15.34	254884
2012-12-07	15.44	15.51	15.28	15.43	158671
2012-12-10	15.46	15.62	14.87	15.09	603792
2012-12-11	15.25	15.41	14.81	14.98	277788
2012-12-12	15.05	15.54	15.00	15.42	179468
2012-12-13	15.46	16.17	15.46	16.05	272438
2012-12-14	15.97	16.64	15.71	16.28	293567
2012-12-17	16.30	16.79	15.99	16.49	262982
2012-12-18	16.54	16.79	16.51	16.57	207594
2012-12-19	16.61	16.75	16.42	16.59	272477
2012-12-20	16.64	16.64	16.04	16.08	195729
2012-12-21	15.90	15.99	14.89	15.66	639273
2012-12-24	15.72	15.88	15.40	15.78	21944
2012-12-26	15.86	16.10	15.63	15.80	151061
2012-12-27	15.81	16.03	15.59	15.73	77366
2012-12-28	15.66	15.88	15.51	15.69	210407
2012-12-31	15.71	15.74	15.26	15.64	318177
2013-01-02	16.00	16.78	15.86	16.39	454500
2013-01-03	16.44	16.47	15.99	16.22	318350
2013-01-04	16.35	16.54	16.12	16.31	165635
2013-01-07	16.20	16.44	16.01	16.25	496173
2013-01-08	16.29	16.55	16.18	16.31	329359
2013-01-09	16.53	16.60	16.29	16.48	511638
2013-01-10	16.40	17.73	16.24	17.20	1217310
2013-01-11	17.25	17.34	16.78	17.00	383542
2013-01-14	17.56	17.58	16.60	17.00	510956
2013-01-15	16.97	17.13	16.71	17.13	286157
2013-01-16	17.01	17.23	16.46	17.00	402382
2013-01-17	17.06	17.62	17.00	17.56	628719
2013-01-18	17.65	18.73	17.65	18.50	533973
2013-01-22	18.47	18.70	17.91	18.62	568603
2013-01-23	18.74	18.83	18.03	18.42	488855
2013-01-24	18.39	18.66	18.27	18.40	260833
2013-01-25	18.41	18.50	17.80	18.28	1121587
2013-01-28	18.25	18.50	17.92	18.45	532893
2013-01-29	18.50	18.63	18.30	18.48	542754
2013-01-30	18.52	18.98	18.50	18.59	518838
2013-01-31	18.53	18.69	18.32	18.57	517406
2013-02-01	18.71	18.99	18.46	18.73	341553
2013-02-04	18.68	18.78	18.33	18.60	655070
2013-02-05	18.70	18.90	18.40	18.56	323068
2013-02-06	18.54	18.72	18.24	18.48	544774
2013-02-07	18.44	18.48	18.11	18.33	338124
2013-02-08	18.38	18.72	18.00	18.25	226939
2013-02-11	18.25	18.60	18.10	18.49	161878
2013-02-12	18.32	18.62	18.30	18.62	152744
2013-02-13	18.66	18.67	18.35	18.53	108344
2013-02-14	18.44	18.67	18.34	18.34	285854
2013-02-15	18.49	18.55	17.98	18.09	827954
2013-02-19	18.22	18.63	17.90	18.61	575452
2013-02-20	18.55	18.74	18.17	18.22	519832
2013-02-21	18.24	18.75	18.00	18.05	773411
2013-02-22	18.09	18.09	16.65	17.15	1261697
2013-02-25	17.39	17.74	17.32	17.52	513404
2013-02-26	17.58	17.63	17.13	17.40	952984
2013-02-27	17.30	17.84	17.14	17.67	740411
2013-02-28	17.68	17.68	17.14	17.21	517159
2013-03-01	17.13	17.21	16.82	16.95	336226
2013-03-04	16.87	17.07	16.75	17.03	338690
2013-03-05	17.11	17.45	16.96	17.31	622887
2013-03-06	17.30	17.39	17.17	17.23	625769
2013-03-07	17.27	17.50	17.23	17.37	561769
2013-03-08	17.41	17.58	17.27	17.50	564723
2013-03-11	17.48	17.60	17.35	17.51	512193
2013-03-12	17.53	17.68	17.39	17.53	449393
2013-03-13	17.51	17.66	17.38	17.63	526693
2013-03-14	17.50	17.89	17.45	17.85	586065
2013-03-15	17.93	17.95	17.52	17.61	727883
2013-03-18	17.49	17.65	17.27	17.48	249353
2013-03-19	17.54	17.69	17.28	17.51	737635
2013-03-20	17.57	17.94	17.50	17.81	499495
2013-03-21	17.78	17.90	17.55	17.74	781603
2013-03-22	17.74	18.18	17.69	18.18	656081
2013-03-25	18.21	18.25	17.93	18.00	355786
2013-03-26	18.00	18.10	17.77	18.00	202779
2013-03-27	17.90	17.95	17.51	17.64	314467
2013-03-28	17.73	17.96	17.62	17.86	347287
2013-04-01	17.86	17.93	17.59	17.75	378534
2013-04-02	17.82	17.92	17.41	17.61	465773
2013-04-03	17.64	18.13	17.53	18.04	304416
2013-04-04	18.15	18.50	17.96	18.50	539337
2013-04-05	18.28	18.50	18.05	18.40	325533
2013-04-08	18.51	18.70	18.15	18.66	425934
2013-04-09	18.65	19.00	18.44	18.91	701732
2013-04-10	18.97	20.00	18.92	19.81	1322231
2013-04-11	20.00	20.13	19.51	20.12	1360506
2013-04-12	19.95	21.09	19.65	20.78	880883
2013-04-15	20.80	20.80	20.44	20.50	586418
2013-04-16	20.62	21.71	20.60	21.49	939131
2013-04-17	21.37	21.37	20.62	20.75	1002902
2013-04-18	20.56	21.05	20.43	20.51	535780
2013-04-19	20.45	20.91	20.45	20.89	315414
2013-04-22	20.96	21.17	20.62	20.74	312475
2013-04-23	20.77	21.05	20.03	20.74	432639
2013-04-24	20.79	21.08	20.73	20.91	236598
2013-04-25	21.02	21.65	20.98	21.59	283186
2013-04-26	21.53	21.93	21.31	21.64	286438
2013-04-29	21.46	22.08	21.46	21.56	381318
2013-04-30	21.52	21.84	21.04	21.75	392523
2013-05-01	21.88	21.90	20.60	20.79	908417
2013-05-02	20.91	21.04	20.75	21.03	755364
2013-05-03	20.47	21.40	20.06	21.32	1550533
2013-05-06	21.35	22.50	21.30	22.46	702884
2013-05-07	22.40	22.50	22.10	22.26	499664
2013-05-08	21.71	21.88	21.05	21.51	508103
2013-05-09	21.35	21.60	21.10	21.22	373580
2013-05-10	21.18	21.84	21.17	21.83	266104
2013-05-13	21.85	21.85	21.33	21.50	139666
2013-05-14	21.55	21.65	21.41	21.50	506642
2013-05-15	21.45	21.86	21.40	21.74	259446
2013-05-16	21.73	22.07	21.65	21.92	261331
2013-05-17	22.00	22.00	21.60	21.74	287138
2013-05-20	21.75	22.28	21.54	21.58	510531
2013-05-21	21.49	21.62	21.14	21.20	732778
2013-05-22	21.15	21.67	20.83	21.52	1037716
2013-05-23	21.06	22.35	21.05	22.15	6925931
2013-05-24	21.85	22.44	21.70	22.31	832179
2013-05-28	22.98	23.18	22.45	23.00	1830268
2013-05-29	22.75	22.90	22.40	22.64	1030380
2013-05-30	22.60	23.27	22.45	23.07	851972
2013-05-31	22.95	23.57	22.95	23.26	1874083
2013-06-03	23.26	23.71	23.05	23.47	1254915
2013-06-04	23.70	23.99	23.49	23.95	1068608
2013-06-05	24.06	24.47	23.65	23.78	1081793
2013-06-06	23.86	24.15	22.74	23.27	1064467
2013-06-07	23.45	23.65	23.11	23.59	640269
2013-06-10	23.82	23.94	23.48	23.58	492341
2013-06-11	23.41	23.41	22.96	23.08	336912
2013-06-12	23.28	23.72	23.04	23.28	742275
2013-06-13	23.18	23.51	22.97	23.46	341035
2013-06-14	23.51	23.99	23.43	23.69	558161
2013-06-17	24.07	24.86	23.88	24.73	1416818
2013-06-18	24.88	25.32	24.55	25.30	1022663
2013-06-19	25.42	26.08	25.30	25.32	1040124
2013-06-20	25.01	25.50	24.68	25.05	690191
2013-06-21	25.07	25.45	24.46	25.05	1246099
2013-06-24	24.76	25.41	24.15	25.31	982533
2013-06-25	25.31	25.43	24.66	24.91	1474760
2013-06-26	25.00	25.38	24.96	25.21	952733
2013-06-27	25.37	25.48	24.53	24.99	987349
2013-06-28	24.94	25.12	24.67	24.88	6113141
2013-07-01	24.93	25.24	24.78	24.99	1097030
2013-07-02	25.11	26.00	25.03	25.67	1128898
2013-07-03	25.65	25.75	25.42	25.60	256867
2013-07-05	26.00	26.14	25.66	26.00	642479
2013-07-08	26.13	26.30	25.55	25.69	772267
2013-07-09	25.87	26.52	25.64	26.22	545406
2013-07-10	26.24	26.46	25.91	26.18	653086
2013-07-11	26.45	26.71	26.30	26.41	733623
2013-07-12	26.38	26.55	25.73	26.10	409262
2013-07-15	26.16	26.20	24.86	24.97	1417270
2013-07-16	24.70	25.45	24.22	25.17	1805702
2013-07-17	25.34	25.34	24.47	24.56	604930
2013-07-18	24.68	25.06	24.63	24.88	508351
2013-07-19	24.15	24.49	24.10	24.15	757932
2013-07-22	24.16	24.20	23.44	23.84	787936
2013-07-23	23.84	23.86	22.18	22.29	1671655
2013-07-24	22.13	22.56	21.73	22.40	932154
2013-07-25	22.35	22.78	22.00	22.69	809507
2013-07-26	22.50	23.26	22.50	23.12	723990
2013-07-29	23.00	23.37	22.94	23.30	544541
2013-07-30	23.42	23.67	23.35	23.51	577135
2013-07-31	23.50	24.23	23.17	23.60	1064981
2013-08-01	24.99	25.49	24.00	24.99	1523677
2013-08-02	25.00	25.29	24.89	25.10	420589
2013-08-05	24.85	25.00	24.64	24.86	897635
2013-08-06	24.88	25.06	24.80	24.87	583881
2013-08-07	24.85	25.06	24.69	24.83	958263
2013-08-08	24.96	24.99	24.53	24.76	520677
2013-08-09	24.75	24.88	24.45	24.63	470262
2013-08-12	24.74	24.83	24.22	24.28	319685
2013-08-13	24.22	24.35	23.97	24.31	651719
2013-08-14	24.25	24.57	24.25	24.39	233205
2013-08-15	24.19	24.42	23.98	24.09	298466
2013-08-16	23.99	24.24	23.40	23.47	627142
2013-08-19	23.47	23.79	23.38	23.38	522724
2013-08-20	23.60	23.90	23.23	23.31	694335
2013-08-21	23.31	23.55	23.01	23.17	540567
2013-08-22	23.16	23.33	22.95	23.03	332428
2013-08-23	23.01	23.23	22.96	23.04	451882
2013-08-26	23.06	23.19	22.83	22.84	407461
2013-08-27	22.70	22.82	22.36	22.36	297258
2013-08-28	22.34	22.62	22.12	22.20	267592
2013-08-29	22.12	22.54	22.07	22.48	393146
2013-08-30	22.42	22.69	22.09	22.50	508967
2013-09-03	22.58	23.06	22.34	22.76	681267
2013-09-04	22.71	22.87	22.53	22.78	879653
2013-09-05	22.78	22.88	22.47	22.69	333391
2013-09-06	22.90	23.41	22.49	22.86	608207
2013-09-09	22.86	23.47	22.75	23.33	734700
2013-09-10	23.48	23.86	23.42	23.63	370061
2013-09-11	23.52	23.80	23.03	23.21	640308
2013-09-12	23.19	23.45	22.94	23.39	425673
2013-09-13	23.49	23.67	23.25	23.57	261484
2013-09-16	23.85	24.31	23.70	24.16	845894
2013-09-17	24.13	24.57	24.13	24.56	338409
2013-09-18	24.53	24.65	23.66	24.33	665889
2013-09-19	24.30	24.30	23.32	23.50	607861
2013-09-20	23.50	23.57	22.76	23.04	693535
2013-09-23	23.05	23.11	22.71	22.73	383139
2013-09-24	22.73	23.43	22.73	23.21	545019
2013-09-25	23.19	23.48	23.15	23.36	454668
2013-09-26	23.39	23.43	22.90	23.42	711799
2013-09-27	23.39	23.88	23.12	23.85	605910
2013-09-30	23.67	23.89	23.19	23.61	576212
2013-10-01	23.60	23.98	23.25	23.35	635462
2013-10-02	23.25	23.46	22.90	23.03	550905
2013-10-03	23.02	23.35	22.25	22.47	839106
2013-10-04	22.41	22.72	22.25	22.33	361694
2013-10-07	22.22	22.35	21.91	22.01	478900
2013-10-08	22.07	22.21	21.45	21.76	778434
2013-10-09	21.76	21.83	20.97	21.30	1342553
2013-10-10	21.55	21.90	20.91	21.74	879341
2013-10-11	21.75	22.25	21.74	22.24	325622
2013-10-14	22.14	22.45	21.91	22.25	652947
2013-10-15	22.25	22.50	22.07	22.12	337713
2013-10-16	22.19	22.94	21.81	22.70	1050824
2013-10-17	22.61	22.93	22.50	22.85	473127
2013-10-18	23.02	23.16	22.51	22.63	431194
2013-10-21	22.63	22.94	22.40	22.48	412535
2013-10-22	22.52	22.97	22.45	22.46	444098
2013-10-23	22.43	22.62	22.06	22.47	324353
2013-10-24	22.54	23.05	22.33	22.83	442479
2013-10-25	22.90	23.51	22.50	23.49	470886
2013-10-28	23.55	24.18	23.28	24.16	768645
2013-10-29	24.26	25.34	24.26	24.96	1337462
2013-10-30	24.90	25.23	24.60	25.03	621258
2013-10-31	24.96	25.07	24.49	25.03	546450
2013-11-01	25.03	26.21	24.93	25.16	1348828
2013-11-04	25.31	25.51	24.94	25.16	872269
2013-11-05	25.05	26.07	24.63	25.59	1418318
2013-11-06	25.25	26.49	24.55	25.37	1699427
2013-11-07	25.38	25.70	24.50	24.54	876193
2013-11-08	24.51	25.67	24.51	25.61	1073962
2013-11-11	25.59	25.69	25.17	25.63	414131
2013-11-12	25.63	25.63	25.22	25.34	689435
2013-11-13	25.20	25.50	25.13	25.45	540492
2013-11-14	25.45	25.78	25.33	25.62	547814
2013-11-15	25.72	25.85	25.35	25.47	439061
2013-11-18	25.52	25.73	25.45	25.59	351609
2013-11-19	25.62	26.21	25.49	25.67	544244
2013-11-20	25.70	25.91	24.82	25.00	552251
2013-11-21	25.14	25.63	24.79	25.33	317456
2013-11-22	25.41	25.83	25.37	25.45	344305
2013-11-25	26.06	26.95	25.85	26.91	1837792
2013-11-26	27.00	27.27	26.53	26.71	1028364
2013-11-27	26.71	26.91	26.14	26.32	393961
2013-11-29	26.42	26.65	26.08	26.20	181954
2013-12-02	26.09	26.40	25.33	25.36	862272
2013-12-03	25.14	25.21	24.51	24.74	1148325
2013-12-04	24.70	24.86	24.27	24.35	727109
2013-12-05	24.28	24.30	24.00	24.11	553446
2013-12-06	24.19	24.70	24.11	24.34	770978
2013-12-09	24.42	24.67	24.16	24.50	553353
2013-12-10	24.45	24.63	24.23	24.35	568568
2013-12-11	24.32	24.35	24.08	24.30	614560
2013-12-12	24.28	24.28	23.46	23.70	943033
2013-12-13	23.77	24.08	23.53	23.74	612806
2013-12-16	23.91	24.19	23.52	24.06	724777
2013-12-17	24.10	24.10	23.58	23.65	446145
2013-12-18	23.73	23.89	23.54	23.68	785623
2013-12-19	23.66	23.70	23.17	23.35	812351
2013-12-20	23.35	23.99	23.23	23.88	1598106
2013-12-23	23.98	24.46	23.87	24.32	580478
2013-12-24	24.33	24.46	23.75	23.88	378459
2013-12-26	23.97	24.24	23.78	23.94	443847
2013-12-27	24.04	24.29	23.83	24.10	401274
2013-12-30	24.04	24.29	23.85	24.01	423686
2013-12-31	24.07	24.40	23.84	24.01	351374
2014-01-02	23.87	24.05	23.77	23.87	580511
2014-01-03	23.88	24.01	23.43	23.78	346744
2014-01-06	23.80	23.90	23.24	23.41	606026
2014-01-07	23.48	23.62	23.21	23.42	660767
2014-01-08	23.33	23.79	23.31	23.56	704690
2014-01-09	23.58	23.76	23.30	23.51	684685
2014-01-10	23.55	23.76	23.06	23.08	502915
2014-01-13	22.97	23.00	22.00	22.28	809328
2014-01-14	22.28	22.98	22.17	22.51	626308
2014-01-15	22.58	22.81	22.42	22.57	463065
2014-01-16	22.57	23.58	22.57	22.94	1127766
2014-01-17	22.84	22.88	21.91	21.94	970780
2014-01-21	22.98	23.66	22.49	22.74	943208
2014-01-22	22.92	23.65	22.92	23.41	846026
2014-01-23	23.25	23.48	23.05	23.35	782559
2014-01-24	23.13	23.50	23.00	23.36	1160049
2014-01-27	23.36	23.64	22.87	22.90	846365
2014-01-28	22.93	23.13	22.75	22.98	330309
2014-01-29	22.90	23.18	22.87	23.00	900989
2014-01-30	23.13	23.32	22.99	23.06	400876
2014-01-31	22.64	23.17	22.64	22.97	546115
2014-02-03	22.92	23.17	21.96	22.09	1619987
2014-02-04	22.14	22.65	22.01	22.32	434886
2014-02-05	22.25	22.28	21.59	22.21	416757
2014-02-06	22.25	22.81	22.25	22.71	629160
2014-02-07	22.73	22.99	22.46	22.77	612573
2014-02-10	23.45	23.60	22.85	23.05	681867
2014-02-11	23.16	23.46	22.95	23.27	383718
2014-02-12	23.31	23.46	22.88	22.91	463700
2014-02-13	22.61	23.21	22.43	23.06	332460
2014-02-14	23.04	23.04	22.53	22.56	744613
2014-02-18	22.79	23.00	22.30	22.52	879538
2014-02-19	22.43	22.87	22.17	22.46	1302437
2014-02-20	22.44	22.84	22.34	22.69	831417
2014-02-21	22.67	23.16	22.47	22.77	1116110
2014-02-24	22.86	23.09	22.32	22.96	1767095
2014-02-25	23.80	26.44	23.75	26.21	4003381
2014-02-26	26.16	26.45	24.92	25.14	1622995
2014-02-27	25.00	25.40	24.90	25.04	203738
2014-02-28	25.21	25.69	25.05	25.14	764896
2014-03-03	24.87	25.99	24.80	25.64	669660
2014-03-04	24.99	25.78	24.62	24.69	1534459
2014-03-05	24.21	24.63	24.11	24.57	12452697
2014-03-06	24.55	24.96	24.35	24.92	2329741
2014-03-07	24.73	25.40	24.68	25.27	1719919
2014-03-10	25.20	25.25	24.86	24.96	1435931
2014-03-11	24.97	25.18	24.70	24.79	1257709
2014-03-12	24.60	25.10	24.05	24.97	889057
2014-03-13	24.95	25.02	24.48	24.69	816966
2014-03-14	24.64	25.14	24.48	24.97	675456
2014-03-17	25.07	25.49	24.86	25.25	934463
2014-03-18	25.22	25.57	25.01	25.34	714420
2014-03-19	25.42	25.49	25.06	25.11	744076
2014-03-20	24.96	25.18	24.64	24.85	859622
2014-03-21	25.03	25.21	24.80	25.08	1810018
2014-03-24	25.07	25.22	23.82	24.29	1300697
2014-03-25	24.41	24.69	23.89	23.95	881946
2014-03-26	24.06	24.30	23.32	23.39	800410
2014-03-27	23.36	23.62	23.17	23.48	760214
2014-03-28	23.62	24.26	23.52	23.69	736322
2014-03-31	23.77	24.22	23.48	24.10	859102
2014-04-01	24.11	24.80	24.08	24.76	948123
2014-04-02	24.78	24.96	24.30	24.36	696975
2014-04-03	24.29	24.33	23.99	24.03	566933
2014-04-04	24.24	24.35	23.33	23.47	735983
2014-04-07	23.40	23.50	22.08	22.55	1669176
2014-04-08	22.62	23.28	22.28	22.81	1478040
2014-04-09	22.78	23.60	22.78	23.56	826899
2014-04-10	23.55	23.73	22.53	22.82	908312
2014-04-11	22.55	22.86	22.29	22.45	607712
2014-04-14	23.80	24.00	22.90	23.09	899138
2014-04-15	23.18	23.26	22.42	22.88	632594
2014-04-16	23.10	23.28	22.45	22.90	753917
2014-04-17	22.85	23.17	22.53	22.57	544866
2014-04-21	22.53	22.95	22.14	22.49	521586
2014-04-22	22.62	22.82	22.39	22.58	533443
2014-04-23	22.50	22.53	21.84	21.87	718374
2014-04-24	21.91	22.01	21.38	21.78	919747
2014-04-25	21.74	21.79	21.41	21.51	702287
2014-04-28	21.64	21.88	20.55	21.07	1630982
2014-04-29	21.04	21.50	20.80	21.01	1209080
2014-04-30	21.00	21.43	20.76	21.32	971727
2014-05-01	21.38	22.02	21.19	21.98	1035892
2014-05-02	22.12	22.40	22.00	22.29	948337
2014-05-05	22.08	22.55	22.07	22.12	692385
2014-05-06	22.06	22.40	21.98	22.13	540689
2014-05-07	22.19	22.44	21.88	22.28	838139
2014-05-08	22.13	22.34	20.89	21.42	2113634
2014-05-09	20.88	21.81	20.65	20.89	2052971
2014-05-12	20.97	21.73	20.83	21.59	1417293
2014-05-13	21.64	21.70	21.24	21.37	848597
2014-05-14	21.27	21.48	20.88	21.06	801758
2014-05-15	20.87	21.18	20.16	20.57	1434534
2014-05-16	20.67	21.61	20.47	21.57	1565292
2014-05-19	21.38	21.72	21.14	21.40	592372
2014-05-20	21.49	21.57	20.58	21.01	1326979
2014-05-21	21.05	21.41	20.82	21.14	887820
2014-05-22	21.10	21.23	20.65	21.01	1657938
2014-05-23	21.06	21.41	20.87	21.21	867728
2014-05-27	21.27	21.38	21.02	21.27	1360122
2014-05-28	21.22	21.38	20.96	21.01	1914278
2014-05-29	21.00	21.04	20.30	20.70	2200819
2014-05-30	20.77	20.97	20.60	20.84	1196614
2014-06-02	20.93	21.39	20.85	21.29	1034060
2014-06-03	21.20	21.35	20.89	21.00	715290
2014-06-04	20.93	21.57	20.84	21.45	832928
2014-06-05	21.52	21.97	21.40	21.70	958580
2014-06-06	22.16	22.70	22.10	22.32	1365591
2014-06-09	22.24	22.77	22.07	22.70	1064046
2014-06-10	22.45	22.55	21.95	22.48	2776457
2014-06-11	22.72	22.57	22.15	22.50	1316246
2014-06-12	22.34	22.39	21.91	22.04	1134549
2014-06-13	22.11	22.22	21.73	21.77	1087443
2014-06-16	21.68	22.05	21.55	22.05	1565157
2014-06-17	22.00	22.41	21.82	22.19	772391
2014-06-18	22.14	22.44	21.97	22.22	757828
2014-06-19	22.24	22.48	22.03	22.44	908777
2014-06-20	22.52	22.64	22.24	22.48	1525919
2014-06-23	22.43	22.84	22.24	22.78	940585
2014-06-24	22.72	22.98	22.43	22.64	946637
2014-06-25	22.59	22.85	22.47	22.81	562210
2014-06-26	23.00	23.13	22.57	22.64	966348
2014-06-27	22.50	22.98	22.36	22.61	3859835
2014-06-30	22.63	22.67	22.30	22.43	829244
2014-07-01	22.46	22.81	22.16	22.29	1083823
2014-07-02	22.28	22.48	21.99	22.07	667518
2014-07-03	22.17	22.53	22.13	22.44	408591
2014-07-07	22.34	22.46	21.94	22.01	706132
2014-07-08	21.94	22.07	21.55	21.57	1102500
2014-07-09	21.61	21.89	21.36	21.39	1361612
2014-07-10	21.08	21.69	20.88	21.44	1152407
2014-07-11	21.38	21.61	21.06	21.21	643579
2014-07-14	21.36	21.42	21.08	21.20	804346
2014-07-15	21.23	21.41	20.88	20.88	1045802
2014-07-16	21.02	21.12	20.69	20.91	1492624
2014-07-17	20.81	21.03	20.44	20.47	1040278
2014-07-18	20.49	20.96	20.49	20.77	630833
2014-07-21	20.61	20.85	20.34	20.36	359325
2014-07-22	20.45	20.75	20.45	20.58	708951
2014-07-23	20.62	20.63	19.95	20.07	1217294
2014-07-24	20.12	20.40	20.07	20.20	951896
2014-07-25	20.06	20.21	19.82	20.19	659718
2014-07-28	20.20	20.35	19.65	19.87	4205562
2014-07-29	19.90	20.11	19.69	20.01	1688505
2014-07-30	20.24	20.54	19.66	19.69	1541564
2014-07-31	19.55	19.74	19.42	19.59	939011
2014-08-01	19.54	19.83	19.18	19.43	1643637
2014-08-04	19.43	19.83	19.27	19.81	1553369
2014-08-05	17.25	17.50	15.01	15.06	16250329
2014-08-06	15.06	16.09	15.05	15.98	5408629
2014-08-07	16.01	16.29	15.90	16.08	3976569
2014-08-08	16.08	16.37	16.00	16.34	2314260
2014-08-11	16.38	16.43	16.02	16.09	2144088
2014-08-12	16.07	16.30	15.99	16.26	2191533
2014-08-13	16.29	16.74	16.12	16.70	1977596
2014-08-14	16.70	16.70	16.05	16.28	2934139
2014-08-15	16.40	16.43	15.95	16.26	1944509
2014-08-18	16.38	16.60	16.24	16.35	952220
2014-08-19	16.38	16.41	16.10	16.29	771779
2014-08-20	16.25	16.30	16.10	16.25	531623
2014-08-21	16.29	16.39	16.10	16.24	912729
2014-08-22	16.22	16.30	16.02	16.12	762181
2014-08-25	16.28	16.29	15.97	16.19	1098887
2014-08-26	16.23	16.39	16.12	16.38	1218564
2014-08-27	16.29	16.39	16.15	16.37	740003
2014-08-28	16.30	16.71	16.25	16.64	939783
2014-08-29	16.71	16.75	16.39	16.64	656563
2014-09-02	16.69	16.88	16.49	16.67	670000
2014-09-03	16.76	16.76	16.24	16.57	1159573
2014-09-04	16.60	17.11	16.54	16.87	1036346
2014-09-05	16.83	16.94	16.62	16.88	558877
2014-09-08	16.87	17.06	16.75	16.96	615267
2014-09-09	16.94	17.03	16.70	16.88	807741
2014-09-10	16.86	17.08	16.75	16.99	938661
2014-09-11	16.91	17.30	16.78	17.14	831994
2014-09-12	17.19	17.39	17.00	17.12	687376
2014-09-15	17.13	17.37	16.90	16.96	416247
2014-09-16	16.87	17.05	16.75	16.93	694761
2014-09-17	16.98	17.48	16.82	17.28	829269
2014-09-18	17.29	17.78	17.29	17.66	1202283
2014-09-19	17.79	18.30	17.57	18.01	2566629
2014-09-22	17.93	17.96	17.58	17.77	993367
2014-09-23	17.75	18.47	17.68	17.82	1233129
2014-09-24	17.88	18.53	17.70	18.17	976243
2014-09-25	18.33	18.90	18.18	18.60	2483213
2014-09-26	18.61	19.04	18.50	18.88	1445141
2014-09-29	18.66	18.90	18.49	18.78	2067619
2014-09-30	18.82	18.82	18.32	18.34	1307836
2014-10-01	18.35	18.83	18.04	18.12	1276821
2014-10-02	18.10	18.40	17.99	18.25	796690
2014-10-03	18.43	18.81	18.28	18.57	778340
2014-10-06	18.62	18.79	18.15	18.15	703453
2014-10-07	18.03	18.16	17.83	17.88	959397
2014-10-08	17.84	18.56	17.80	18.53	1086784
2014-10-09	18.49	18.66	18.30	18.34	1074071
2014-10-10	18.38	18.71	18.21	18.39	1547150
2014-10-13	18.44	18.52	17.86	17.93	1638375
2014-10-14	18.16	18.61	17.81	18.19	2190989
2014-10-15	17.95	18.18	17.45	18.04	2176283
2014-10-16	17.73	18.38	17.45	18.24	1714574
2014-10-17	18.50	18.58	18.25	18.36	1311540
2014-10-20	18.36	18.78	18.13	18.64	1752721
2014-10-21	18.69	18.69	18.20	18.22	1985664
2014-10-22	18.25	18.74	18.25	18.48	1316944
2014-10-23	18.46	18.74	18.02	18.08	1776156
2014-10-24	18.16	18.57	17.97	18.47	1413442
2014-10-27	18.40	18.73	18.25	18.59	934722
2014-10-28	18.70	19.20	18.60	19.20	1298181
2014-10-29	19.21	19.23	18.71	18.83	1300391
2014-10-30	18.78	19.09	18.71	18.89	1297304
2014-10-31	19.14	19.24	18.90	18.91	1894437
2014-11-03	18.93	18.98	18.50	18.63	2814724
2014-11-04	20.50	20.99	20.03	20.43	5255188
2014-11-05	20.85	22.10	20.83	21.86	6641054
2014-11-06	21.90	22.22	21.78	21.87	2772456
2014-11-07	21.87	21.87	21.37	21.69	1958500
2014-11-10	21.74	21.85	21.32	21.35	2376247
2014-11-11	20.49	21.34	20.49	21.11	10186078
2014-11-12	21.02	21.61	21.02	21.50	3723872
2014-11-13	21.53	21.66	21.36	21.56	297997
2014-11-14	21.81	22.12	21.71	22.00	2196563
2014-11-17	22.02	22.45	21.69	21.94	3693445
2014-11-18	21.99	22.18	21.62	21.77	1847793
2014-11-19	21.81	22.05	21.60	21.82	1214029
2014-11-20	21.71	22.46	21.56	21.80	2572477
2014-11-21	22.07	22.29	21.78	22.19	1727524
2014-11-24	22.20	22.49	21.96	22.46	1432970
2014-11-25	22.46	22.66	22.01	22.11	1833030
2014-11-26	22.05	22.34	21.52	21.93	1694058
2014-11-28	22.08	22.89	22.08	22.77	1733846
2014-12-01	22.77	22.88	22.01	22.09	2449977
2014-12-02	22.18	22.82	22.00	22.74	2582022
2014-12-03	22.57	22.92	22.52	22.80	1407140
2014-12-04	22.72	23.07	22.59	23.02	1964988
2014-12-05	23.10	23.47	22.80	22.92	2870490
2014-12-08	22.82	23.06	22.52	22.67	1173358
2014-12-09	23.49	23.50	22.60	23.32	4196563
2014-12-10	23.26	23.64	22.78	22.79	2334719
2014-12-11	22.83	23.45	22.83	22.97	1873459
2014-12-12	22.81	23.03	22.56	22.61	1750071
2014-12-15	22.77	22.93	22.39	22.80	2360208
2014-12-16	22.75	23.21	22.28	22.66	2922013
2014-12-17	23.20	23.69	22.98	23.65	2896176
2014-12-18	24.04	24.05	23.19	23.65	2373757
2014-12-19	23.67	23.98	23.25	23.50	2196338
2014-12-22	23.43	23.91	23.36	23.82	1378336
2014-12-23	23.82	23.98	23.57	23.61	1746745
2014-12-24	23.69	23.91	23.65	23.79	644236
2014-12-26	23.79	23.91	23.66	23.75	505578
2014-12-29	23.83	24.36	23.71	24.21	1306897
2014-12-30	24.20	24.40	24.00	24.29	1233215
2014-12-31	24.43	25.04	24.34	24.76	2343782
2015-01-02	24.80	24.98	23.55	23.92	2256155
2015-01-05	23.77	24.25	23.29	23.45	2054160
2015-01-06	23.54	23.97	22.91	23.71	2413494
2015-01-07	23.89	25.05	23.84	24.98	2326864
2015-01-08	25.05	25.24	24.67	24.90	2789063
2015-01-09	24.90	25.33	24.55	25.07	1983250
2015-01-12	25.04	25.30	24.95	25.06	1860545
2015-01-13	25.29	25.88	25.07	25.49	2097159
2015-01-14	25.22	25.66	24.89	25.58	1775175
2015-01-15	25.59	25.85	24.91	25.03	1989672
2015-01-16	24.98	25.43	24.83	25.35	1479161
2015-01-20	25.46	25.56	24.74	25.09	1712121
2015-01-21	25.10	25.31	24.25	24.42	2839876
2015-01-22	24.56	25.27	24.49	25.01	2250502
2015-01-23	25.06	25.36	24.81	24.93	1325572
2015-01-26	24.99	25.49	24.93	25.32	1428577
2015-01-27	25.28	25.66	25.02	25.31	1397668
2015-01-28	25.49	25.64	24.81	24.84	1066813
2015-01-29	25.00	25.55	24.79	25.45	1751308
2015-01-30	25.32	25.37	24.52	24.72	1933994
2015-02-02	24.65	24.78	23.68	24.49	1925788
2015-02-03	24.60	25.11	24.42	24.57	1895733
2015-02-04	24.36	25.00	24.28	24.90	1466465
2015-02-05	25.00	25.17	24.48	24.51	1456984
2015-02-06	24.52	24.92	24.42	24.70	1320113
2015-02-09	24.56	24.69	24.19	24.26	961115
2015-02-10	24.38	24.67	24.31	24.46	1582019
2015-02-11	24.44	25.10	24.41	24.90	1578264
2015-02-12	24.92	25.01	24.58	24.61	1540532
2015-02-13	24.69	24.75	24.36	24.45	1238295
2015-02-17	24.47	24.79	24.23	24.63	1524291
2015-02-18	24.67	25.55	24.35	25.45	3373815
2015-02-19	24.92	25.89	24.52	25.48	3480526
2015-02-20	25.60	25.97	25.33	25.40	1786486
2015-02-23	25.44	25.75	25.02	25.09	1024606
2015-02-24	25.18	25.95	25.18	25.69	1747279
2015-02-25	25.73	25.77	25.39	25.48	1331400
2015-02-26	25.35	25.69	25.26	25.36	1001403
2015-02-27	25.68	26.25	25.55	25.76	8832389
2015-03-02	25.69	26.25	25.68	26.16	5230805
2015-03-03	25.64	25.97	25.16	25.74	2592080
2015-03-04	25.71	25.77	25.17	25.55	1988590
2015-03-05	25.55	25.93	25.40	25.69	2140953
2015-03-06	25.54	25.69	24.80	24.80	3398552
2015-03-09	25.07	25.59	25.00	25.40	2806196
2015-03-10	24.99	25.41	24.86	25.04	2409408
2015-03-11	25.03	25.36	24.35	24.46	2253321
2015-03-12	24.57	24.98	24.43	24.94	2306861
2015-03-13	24.99	25.22	24.50	24.56	2787709
2015-03-16	24.78	24.97	24.57	24.91	1646826
2015-03-17	24.87	24.94	24.48	24.85	1789088
2015-03-18	24.84	24.88	24.28	24.59	1468511
2015-03-19	24.59	24.94	24.52	24.76	1367514
2015-03-20	24.95	25.33	24.82	25.00	2313255
2015-03-23	24.91	25.35	24.76	25.25	1210040
2015-03-24	25.27	25.31	24.84	24.89	985671
2015-03-25	25.00	25.22	24.27	24.28	1496781
2015-03-26	24.14	24.14	23.43	23.86	2193245
2015-03-27	23.85	24.24	23.64	23.82	1753263
2015-03-30	23.89	24.53	23.84	24.29	1337903
2015-03-31	24.23	24.47	23.93	24.33	1072218
2015-04-01	24.27	24.31	23.80	24.14	1980916
2015-04-02	24.00	24.21	23.77	24.01	1446085
2015-04-06	23.93	24.22	23.50	23.62	1611008
2015-04-07	23.65	23.71	22.92	23.05	2284930
2015-04-08	22.71	23.66	22.61	23.66	1693484
2015-04-09	23.68	23.90	23.29	23.35	1201129
2015-04-10	23.35	23.73	23.29	23.61	1425644
2015-04-13	23.71	23.71	22.82	22.95	2056167
2015-04-14	22.89	23.11	22.72	22.92	1398098
2015-04-15	22.97	23.06	22.45	22.83	2461433
2015-04-16	22.84	23.14	22.72	22.78	1168487
2015-04-17	22.61	22.68	22.34	22.50	1148329
2015-04-20	22.65	22.81	22.25	22.60	1376478
2015-04-21	22.53	23.03	22.37	22.71	1342147
2015-04-22	22.74	22.85	22.51	22.70	665821
2015-04-23	22.69	23.33	22.69	22.96	1360359
2015-04-24	23.05	23.37	22.90	23.08	1015069
2015-04-27	23.22	23.37	23.01	23.14	2118135
2015-04-28	23.10	23.55	22.90	23.37	1633616
2015-04-29	23.21	23.41	22.16	22.63	1980643
2015-04-30	22.55	22.83	22.38	22.66	1798989
2015-05-01	22.66	23.26	22.48	22.89	1756835
2015-05-04	22.91	23.32	22.75	23.00	2947521
2015-05-05	22.88	23.13	21.49	21.56	6313001
2015-05-06	21.60	22.00	21.25	21.39	2553880
2015-05-07	21.33	21.82	21.03	21.61	3048179
2015-05-08	21.90	22.19	21.43	21.44	2013728
2015-05-11	21.48	22.04	21.41	22.02	3121387
2015-05-12	21.88	22.12	21.39	21.89	2119419
2015-05-13	21.71	21.98	21.62	21.84	1284195
2015-05-14	21.89	22.09	21.81	21.98	1487436
2015-05-15	22.00	22.31	21.75	22.25	1801018
2015-05-18	22.05	22.43	22.01	22.34	1174437
2015-05-19	22.37	22.66	22.22	22.65	1205350
2015-05-20	22.67	22.83	22.38	22.58	843051
2015-05-21	22.63	22.84	22.48	22.75	1192926
2015-05-22	22.82	23.00	22.55	22.62	1468628
2015-05-26	22.60	22.82	22.53	22.57	1808656
2015-05-27	22.68	23.00	22.65	22.93	1609391
2015-05-28	22.86	23.01	22.63	22.64	1958350
2015-05-29	22.59	22.80	22.28	22.46	1167881
2015-06-01	22.52	22.60	22.17	22.39	1247919
2015-06-02	22.29	22.40	22.07	22.27	1298363
2015-06-03	22.28	22.63	22.11	22.60	1223761
2015-06-04	22.48	22.67	22.35	22.38	709730
2015-06-05	22.34	22.56	22.05	22.49	1007001
2015-06-08	22.41	22.78	22.41	22.74	1323476
2015-06-09	22.76	22.80	22.66	22.74	1300676
2015-06-10	22.78	23.15	22.62	23.01	1792920
2015-06-11	23.10	23.17	22.83	22.91	931483
2015-06-12	22.83	23.07	22.55	22.80	1187770
2015-06-15	22.75	22.83	22.57	22.65	1413243
2015-06-16	22.55	22.55	21.65	21.88	3108667
2015-06-17	21.97	22.09	21.78	21.84	1270242
2015-06-18	21.37	22.05	20.86	21.68	1572290
2015-06-19	21.75	22.04	21.70	21.81	1648234
2015-06-22	21.99	22.11	21.82	21.94	1509259
2015-06-23	22.05	22.16	21.76	21.79	1252926
2015-06-24	21.79	21.86	21.58	21.68	1195681
2015-06-25	21.75	21.78	21.56	21.67	1367752
2015-06-26	21.31	21.78	21.31	21.64	7791608
2015-06-29	21.48	21.64	21.03	21.04	1376082
2015-06-30	21.18	21.39	21.10	21.35	1511622
2015-07-01	22.22	22.22	21.54	21.64	2923992
2015-07-02	21.71	22.01	21.61	22.00	1442586
2015-07-06	21.85	22.28	21.81	22.15	1590474
2015-07-07	22.28	22.76	21.90	22.61	1862447
2015-07-08	22.48	22.66	22.27	22.38	1620045
2015-07-09	22.63	22.81	22.51	22.64	1145273
2015-07-10	22.87	23.23	22.74	23.17	1853321
2015-07-13	23.30	23.57	23.26	23.52	1195866
2015-07-14	23.60	23.76	23.46	23.69	1490706
2015-07-15	23.61	23.68	23.33	23.36	1530551
2015-07-16	23.52	23.60	23.37	23.43	1141346
2015-07-17	23.52	23.55	22.99	23.08	760296
2015-07-20	23.17	23.25	22.98	23.06	958013
2015-07-21	22.99	23.10	22.71	22.99	1071048
2015-07-22	23.01	23.32	22.91	22.98	1850058
2015-07-23	23.11	23.16	22.67	22.79	1066845
2015-07-24	22.73	22.75	22.12	22.21	1373755
2015-07-27	22.14	22.36	21.94	22.06	1049865
2015-07-28	22.20	22.23	21.75	22.03	1703788
2015-07-29	22.00	22.40	21.92	22.26	1819550
2015-07-30	22.12	22.99	22.12	22.79	2127033
2015-07-31	22.90	23.38	22.81	23.29	1604654
2015-08-03	23.20	23.33	22.69	22.78	3156997
2015-08-04	23.24	23.83	22.82	23.30	3737048
2015-08-05	23.48	23.75	22.92	22.96	2755790
2015-08-06	23.02	23.10	22.24	22.53	2120358
2015-08-07	22.37	22.45	22.05	22.41	1741356
2015-08-10	23.20	23.20	21.89	21.91	1893359
2015-08-11	21.71	21.86	21.58	21.65	2157165
2015-08-12	21.54	21.63	21.08	21.49	3583296
2015-08-13	21.57	22.07	21.35	21.91	2622668
2015-08-14	21.81	21.92	21.65	21.66	1126132
2015-08-17	21.54	22.04	21.46	21.92	1313060
2015-08-18	21.83	22.11	21.68	21.73	993608
2015-08-19	21.69	21.72	21.36	21.56	1563840
2015-08-20	21.45	21.53	20.78	20.81	1249388
2015-08-21	20.44	20.65	19.91	20.36	2478433
2015-08-24	19.24	20.23	18.00	19.33	2009916
2015-08-25	19.89	20.01	18.81	18.82	2259586
2015-08-26	19.26	19.64	18.91	19.57	2467720
2015-08-27	19.77	20.32	19.70	20.07	2417613
2015-08-28	20.00	20.58	20.00	20.51	2507717
2015-08-31	20.51	20.97	20.48	20.70	2890162
2015-09-01	20.24	20.96	20.24	20.57	2928340
2015-09-02	20.78	20.91	20.45	20.74	1261685
2015-09-03	20.78	20.89	20.52	20.63	1069378
2015-09-04	20.36	20.67	20.22	20.44	749240
2015-09-08	20.78	20.94	20.32	20.92	935472
2015-09-09	21.01	21.09	20.67	20.68	1604442
2015-09-10	20.55	20.81	20.26	20.34	1368938
2015-09-11	20.04	20.34	19.95	20.15	2620052
2015-09-14	20.16	20.43	19.91	20.32	2361213
2015-09-15	20.41	20.63	20.28	20.41	1180768
2015-09-16	20.29	20.53	20.10	20.34	1536108
2015-09-17	20.24	20.79	20.13	20.45	1052721
2015-09-18	20.11	20.16	19.76	19.95	1929857
2015-09-21	20.03	20.46	19.95	20.17	1373696
2015-09-22	19.91	20.34	19.82	19.91	1426880
2015-09-23	19.86	19.91	19.39	19.59	1327417
2015-09-24	19.52	19.62	19.16	19.40	1176805
2015-09-25	19.50	19.61	19.00	19.09	1144425
2015-09-28	19.32	19.37	18.52	18.53	1324028
2015-09-29	18.50	18.69	18.33	18.47	1062639
2015-09-30	18.61	18.82	18.15	18.18	3445285
2015-10-01	18.11	18.31	17.67	18.10	3714005
2015-10-02	17.91	18.49	17.77	18.46	1932978
2015-10-05	18.41	18.66	18.18	18.20	1965536
2015-10-06	18.20	18.30	17.92	17.96	3446977
2015-10-07	17.92	18.35	17.75	18.15	2911052
2015-10-08	18.03	18.56	18.03	18.36	1892433
2015-10-09	18.31	18.49	18.16	18.45	1304829
2015-10-12	18.89	19.17	18.61	18.99	2059248
2015-10-13	18.82	19.02	18.55	18.65	1119188
2015-10-14	18.71	18.86	18.55	18.59	1734483
2015-10-15	18.72	19.27	18.59	19.23	2167153
2015-10-16	19.24	19.36	18.85	19.18	1534458
2015-10-19	19.14	19.33	18.99	19.30	1239254
2015-10-20	19.22	19.44	19.12	19.18	1246637
2015-10-21	19.25	19.35	18.02	18.08	2214286
2015-10-22	18.14	18.25	17.51	17.60	2564236
2015-10-23	17.96	17.96	17.46	17.67	2176325
2015-10-26	17.70	18.30	17.70	18.19	1400660
2015-10-27	18.16	18.61	17.56	17.59	1509035
2015-10-28	17.57	18.08	17.39	17.65	3547985
2015-10-29	17.43	17.68	17.29	17.34	1902495
2015-10-30	17.29	17.29	16.49	16.97	3288787
2015-11-02	17.30	17.43	17.05	17.23	2909834
2015-11-03	16.89	17.97	16.78	17.51	3846722
2015-11-04	17.24	17.40	16.42	16.82	5913588
2015-11-05	16.62	16.77	16.55	16.75	2352884
2015-11-06	16.70	16.70	16.42	16.54	3092743
2015-11-09	16.56	16.67	16.11	16.25	2591525
2015-11-10	16.20	16.38	15.90	16.36	3822783
2015-11-11	16.47	16.79	16.37	16.72	3130297
2015-11-12	16.69	16.87	16.42	16.53	2626041
2015-11-13	16.40	16.52	15.96	16.12	2497177
2015-11-16	16.09	16.20	15.98	16.11	1161669
2015-11-17	16.23	16.64	16.02	16.35	2402329
2015-11-18	16.38	16.95	16.34	16.92	2392874
2015-11-19	16.53	16.87	16.50	16.82	1953724
2015-11-20	17.02	17.40	17.01	17.12	1875772
2015-11-23	17.06	17.48	17.06	17.27	1312864
2015-11-24	17.13	17.57	17.13	17.42	1667425
2015-11-25	17.47	17.79	17.36	17.68	852723
2015-11-27	17.77	17.79	17.51	17.51	334403
2015-11-30	17.46	17.59	17.27	17.31	1492514
2015-12-01	17.35	17.51	17.26	17.32	892537
2015-12-02	17.32	17.42	17.24	17.27	1205486
2015-12-03	17.28	17.34	16.74	16.90	1255936
2015-12-04	16.95	17.03	16.72	16.87	1306985
2015-12-07	16.80	17.11	16.61	17.08	1575494
2015-12-08	16.72	16.99	16.51	16.85	1882776
2015-12-09	16.77	17.17	16.69	16.78	1496501
2015-12-10	16.78	16.90	16.50	16.70	2212149
2015-12-11	16.40	16.66	16.38	16.48	2062513
2015-12-14	16.53	16.60	16.15	16.21	2249164
2015-12-15	16.18	16.67	16.18	16.62	1892252
2015-12-16	16.78	16.92	16.50	16.90	1444624
2015-12-17	16.98	16.99	16.60	16.60	1432082
2015-12-18	16.58	16.91	16.41	16.71	2724470
2015-12-21	16.72	16.91	16.32	16.91	2008097
2015-12-22	16.99	17.07	16.58	17.03	1998511
2015-12-23	17.07	17.13	16.93	17.12	1834555
2015-12-24	17.05	17.22	16.90	17.10	684604
2015-12-28	17.11	17.11	16.68	17.01	1003675
2015-12-29	17.03	17.18	16.94	17.15	813337
2015-12-30	17.19	17.19	16.91	17.00	681764
2015-12-31	16.96	16.99	16.69	16.89	957282
2016-01-04	16.61	16.66	16.30	16.50	971952
2016-01-05	16.70	16.70	16.30	16.50	1535185
2016-01-06	15.91	16.59	15.91	16.30	1256503
2016-01-07	16.06	16.27	15.72	15.74	1276221
2016-01-08	15.79	15.96	15.69	15.71	1181054
2016-01-11	15.81	15.94	15.48	15.92	1497153
2016-01-12	15.97	16.46	15.86	16.43	2235516
2016-01-13	16.52	17.17	16.46	16.89	3519719
2016-01-14	16.89	17.22	16.66	17.10	2428974
2016-01-15	16.66	16.94	16.48	16.64	2326257
2016-01-19	16.76	17.03	16.38	16.91	2272454
2016-01-20	16.72	16.94	16.06	16.62	2405823
2016-01-21	16.68	17.02	16.21	16.72	2470356
2016-01-22	16.90	17.33	16.66	17.33	1302178
2016-01-25	17.36	17.47	16.78	16.86	1263443
2016-01-26	16.85	17.36	16.73	17.17	1064705
2016-01-27	17.17	17.47	16.91	17.08	1083167
2016-01-28	17.25	17.27	16.93	17.18	665297
2016-01-29	17.33	17.67	17.00	17.66	1351275
2016-02-01	17.57	17.75	17.39	17.57	1088690
2016-02-02	17.49	17.76	17.14	17.24	637208
2016-02-03	17.30	17.54	16.85	17.38	1169710
2016-02-04	17.37	17.57	17.17	17.41	1008861
2016-02-05	17.31	17.31	16.58	16.62	1198514
2016-02-08	16.47	16.57	15.75	16.23	1805392
2016-02-09	16.02	16.42	15.52	15.69	1124575
2016-02-10	15.84	16.51	15.69	16.11	1516891
2016-02-11	15.88	16.12	15.54	16.07	1406584
2016-02-12	16.32	17.55	16.28	16.68	2700721
2016-02-16	16.77	17.05	16.59	16.91	2860470
2016-02-17	17.22	17.22	15.08	15.10	6266606
2016-02-18	15.13	15.47	14.91	15.30	3341562
2016-02-19	15.25	15.84	14.97	15.55	2571094
2016-02-22	15.77	16.10	15.60	15.88	2758991
2016-02-23	15.97	17.22	15.61	16.71	3619421
2016-02-24	16.50	17.02	16.28	16.90	2175278
2016-02-25	16.93	17.22	16.74	17.15	1735173
2016-02-26	17.18	17.57	16.76	17.48	1681356
2016-02-29	17.41	17.49	17.24	17.29	1658457
2016-03-01	17.37	17.83	17.31	17.80	1873338
2016-03-02	17.79	17.97	17.68	17.80	1181591
2016-03-03	17.85	18.03	17.63	17.97	1319336
2016-03-04	18.02	18.09	17.86	17.99	1194410
2016-03-07	17.93	18.07	17.81	17.99	1300122
2016-03-08	17.91	17.94	17.51	17.99	1060481
2016-03-09	17.57	17.74	17.47	17.58	701961
2016-03-10	17.70	17.75	17.13	17.58	769607
2016-03-11	17.36	17.76	17.22	17.62	655540
2016-03-14	17.60	17.60	17.37	17.40	1071355
2016-03-15	17.36	17.50	17.23	17.27	1015981
2016-03-16	17.14	17.16	16.86	16.91	1322277
2016-03-17	16.95	17.41	16.83	17.15	2935008
2016-03-18	17.26	17.50	17.09	17.30	1529178
2016-03-21	17.22	17.44	16.47	16.56	1424837
2016-03-22	16.39	16.81	16.18	16.66	1576795
2016-03-23	16.62	16.67	16.09	16.09	1048329
2016-03-24	16.09	16.33	15.90	16.25	1113436
2016-03-28	16.53	16.65	16.05	16.17	737082
2016-03-29	16.07	16.71	16.01	16.17	1351403
2016-03-30	16.78	17.00	16.65	16.69	1028575
2016-03-31	16.83	16.88	16.40	16.69	2242495
2016-04-01	16.70	17.23	16.58	17.22	975416
2016-04-04	17.22	17.22	16.75	16.93	805416
2016-04-05	16.79	17.14	16.69	16.88	1506058
2016-04-06	16.90	17.22	16.84	17.17	1178982
2016-04-07	17.10	17.35	17.02	17.17	1126858
2016-04-08	17.27	17.51	17.10	17.12	1044368
2016-04-11	17.77	17.97	17.55	17.69	2206382
2016-04-12	17.67	18.19	17.66	18.18	1441609
2016-04-13	18.27	18.45	17.98	18.22	982972
2016-04-14	18.29	18.29	17.85	17.97	1275129
2016-04-15	17.89	17.96	17.71	17.78	1209389
2016-04-18	17.70	18.07	17.62	17.93	1131348
2016-04-19	17.85	17.95	17.47	17.55	1609376
2016-04-20	17.29	17.76	17.00	17.60	2071216
2016-04-21	17.53	17.69	17.37	17.40	1155935
2016-04-22	17.41	17.60	17.39	17.55	1726307
2016-04-25	17.56	17.65	17.31	17.38	1935205
2016-04-26	17.90	19.38	17.55	18.85	3472980
2016-04-27	19.00	19.29	18.57	19.10	1765950
2016-04-28	18.98	19.22	18.76	18.81	1352059
2016-04-29	18.82	18.84	18.55	18.70	1196126
2016-05-02	18.84	19.26	18.64	19.14	1095539
2016-05-03	19.07	19.28	18.90	18.93	1687724
2016-05-04	18.81	19.31	18.68	19.16	1410008
2016-05-05	19.20	19.42	19.08	19.23	1167113
2016-05-06	19.17	19.36	18.85	19.07	1242163
2016-05-09	19.10	19.55	18.17	19.46	1579499
2016-05-10	19.71	19.71	19.39	19.57	1709108
2016-05-11	19.51	19.63	19.03	19.04	1498359
2016-05-12	19.14	19.44	19.05	19.11	886062
2016-05-13	19.12	19.24	18.77	18.97	970185
2016-05-16	18.94	19.17	18.46	19.02	1674575
2016-05-17	18.92	19.22	18.77	18.88	1123013
2016-05-18	18.83	19.06	18.36	18.47	960587
2016-05-19	18.39	18.70	18.34	18.49	688267
2016-05-20	18.59	18.68	18.03	18.51	999698
2016-05-23	18.52	18.69	18.47	18.56	803008
2016-05-24	18.65	19.00	18.54	18.88	745971
2016-05-25	18.87	19.25	18.68	19.17	990227
2016-05-26	19.17	19.37	19.06	19.09	543894
2016-05-27	19.11	19.42	19.03	19.24	970107
2016-05-31	19.20	19.20	18.94	19.05	795116
2016-06-01	19.01	19.37	19.00	19.25	785633
2016-06-02	18.91	19.41	18.91	19.35	808811
2016-06-03	19.40	19.67	19.26	19.66	1060441
2016-06-06	19.68	19.73	19.30	19.64	1290125
2016-06-07	19.60	19.60	19.34	19.48	602977
2016-06-08	19.54	19.83	19.33	19.60	1219385
2016-06-09	19.57	19.83	19.44	19.74	975838
2016-06-10	19.59	19.61	19.14	19.26	745073
2016-06-13	19.18	19.30	18.75	18.79	736985
2016-06-14	18.77	18.88	18.56	18.84	701353
2016-06-15	18.84	18.84	18.62	18.62	500370
2016-06-16	18.58	18.73	18.35	18.72	837313
2016-06-17	18.77	18.78	18.42	18.63	1353066
2016-06-20	18.77	18.95	18.63	18.76	1018929
2016-06-21	18.78	18.81	18.56	18.61	764738
2016-06-22	18.60	18.60	18.26	18.28	799015
2016-06-23	18.42	18.57	18.29	18.56	743133
2016-06-24	17.97	18.51	17.93	18.41	1049645
2016-06-27	18.31	18.31	17.32	17.42	1315876
2016-06-28	17.63	17.87	17.34	17.39	818741
2016-06-29	17.52	17.91	17.52	17.90	1054192
2016-06-30	17.86	17.97	17.48	17.87	1329764
2016-07-01	17.91	18.06	17.60	17.88	792698
2016-07-05	17.86	17.90	17.40	17.42	794455
2016-07-06	17.29	17.63	17.22	17.43	673371
2016-07-07	17.49	17.64	17.21	17.29	632969
2016-07-08	17.37	17.76	17.37	17.63	708120
2016-07-11	17.68	18.05	17.61	18.00	1056798
2016-07-12	18.18	18.70	18.01	18.59	1306837
2016-07-13	18.64	18.78	18.19	18.22	644416
2016-07-14	18.37	18.60	18.23	18.44	547440
2016-07-15	18.58	18.58	18.32	18.36	662655
2016-07-18	18.37	18.50	18.22	18.28	700060
2016-07-19	18.30	18.50	18.01	18.45	720729
2016-07-20	18.45	18.59	18.34	18.54	971541
2016-07-21	18.56	18.70	18.26	18.38	700172
2016-07-22	18.32	18.81	18.21	18.64	581972
2016-07-25	18.62	19.11	18.53	18.98	1207864
2016-07-26	18.71	18.99	18.54	18.86	1267941
2016-07-27	18.90	18.91	18.63	18.75	856580
2016-07-28	18.77	19.12	18.48	18.95	1460677
2016-07-29	18.50	18.50	17.33	17.98	3354708
2016-08-01	17.87	18.01	17.63	17.96	2041795
2016-08-02	17.84	18.09	17.72	18.00	1581114
2016-08-03	17.84	18.36	17.84	17.95	1186964
2016-08-04	17.92	18.16	17.89	18.04	1077984
2016-08-05	18.16	18.54	18.01	18.42	1160357
2016-08-08	18.28	18.44	18.21	18.41	1012338
2016-08-09	18.42	18.84	18.38	18.64	1054002
2016-08-10	18.60	18.77	18.51	18.51	950385
2016-08-11	18.61	19.00	18.32	18.92	1724982
2016-08-12	18.97	19.06	18.80	18.97	1167735
2016-08-15	18.92	19.38	18.89	19.31	1019000
2016-08-16	19.18	19.56	19.18	19.27	1392768
2016-08-17	19.20	19.49	19.05	19.20	780227
2016-08-18	19.18	19.46	19.09	19.31	1300847
2016-08-19	19.31	19.51	19.26	19.32	961622
2016-08-22	19.22	19.51	19.21	19.39	1181067
2016-08-23	19.36	19.52	19.30	19.36	908050
2016-08-24	19.41	19.66	19.41	19.52	833262
2016-08-25	19.44	19.59	19.37	19.52	802909
2016-08-26	19.40	19.59	19.01	19.21	1034930
2016-08-29	19.26	19.43	19.23	19.33	662187
2016-08-30	19.26	19.51	19.25	19.32	734883
2016-08-31	19.38	19.73	19.28	19.54	1250318
2016-09-01	19.46	19.68	19.33	19.58	910037
2016-09-02	19.71	19.88	19.64	19.73	850335
2016-09-06	19.69	19.88	19.53	19.72	2510680
2016-09-07	19.64	19.89	19.47	19.85	1017240
2016-09-08	19.83	19.83	19.19	19.21	803769
2016-09-09	19.03	19.59	18.54	18.54	1005573
2016-09-12	18.52	18.76	18.47	18.73	988947
2016-09-13	18.51	18.54	18.11	18.32	914909
2016-09-14	18.31	18.47	17.95	18.12	1046066
2016-09-15	18.06	18.34	17.99	18.14	733363
2016-09-16	18.15	18.49	18.04	18.11	992165
2016-09-19	18.25	18.76	17.92	18.09	572780
2016-09-20	18.20	18.26	17.83	17.84	644327
2016-09-21	17.92	18.49	17.69	17.98	497951
2016-09-22	18.08	18.70	18.04	18.26	585032
2016-09-23	18.18	18.66	18.09	18.60	731065
2016-09-26	18.48	18.57	18.02	18.03	597475
2016-09-27	18.07	18.07	17.51	17.72	1157336
2016-09-28	17.70	17.70	17.27	17.41	850142
2016-09-29	17.43	17.51	17.13	17.17	1010800
2016-09-30	17.15	17.35	16.99	17.24	1259327
2016-10-03	17.11	17.22	16.87	17.10	923286
2016-10-04	17.22	17.38	16.79	16.86	1026877
2016-10-05	16.86	16.99	16.67	16.75	1011249
2016-10-06	16.76	16.78	16.59	16.67	781035
2016-10-07	16.63	16.92	16.60	16.91	989964
2016-10-10	17.01	17.26	16.92	17.22	1293007
2016-10-11	16.99	17.33	16.86	17.03	1009908
2016-10-12	17.05	17.22	16.88	17.16	646120
2016-10-13	17.22	17.22	16.91	17.00	968411
2016-10-14	17.01	17.40	16.97	17.23	416537
2016-10-17	17.18	17.57	17.16	17.18	1119133
2016-10-18	17.51	17.66	17.17	17.18	612825
2016-10-19	17.19	17.38	17.16	17.29	1192238
2016-10-20	17.20	17.20	16.81	17.12	776250
2016-10-21	16.97	17.43	16.97	17.34	916478
2016-10-24	17.46	17.50	17.18	17.34	891063
2016-10-25	17.22	17.44	16.85	17.14	1553175
2016-10-26	16.99	17.25	16.76	16.80	1418612
2016-10-27	16.87	17.04	16.61	16.92	2068950
2016-10-28	16.00	17.31	15.82	17.29	3757846
2016-10-31	17.23	17.53	17.07	17.30	1388868
2016-11-01	17.35	17.97	17.09	17.17	1723051
2016-11-02	17.11	17.80	16.93	17.10	2315958
2016-11-03	17.07	17.27	16.76	16.79	1600635
2016-11-04	16.83	17.24	16.74	16.91	1421923
2016-11-07	17.13	17.35	17.09	17.22	1533655
2016-11-08	17.17	17.47	17.00	17.35	1248287
2016-11-09	17.05	18.62	16.68	18.57	1986201
2016-11-10	18.60	19.60	18.45	19.44	2922768
2016-11-11	19.52	19.99	19.17	19.28	3993982
2016-11-14	19.46	19.83	19.08	19.14	3022936
2016-11-15	19.25	19.34	18.88	19.01	1184817
2016-11-16	19.03	19.21	18.70	18.77	2068043
2016-11-17	18.85	19.08	18.70	18.95	1253287
2016-11-18	19.01	19.08	18.90	19.00	1233146
2016-11-21	18.92	19.26	18.92	19.19	1300483
2016-11-22	19.29	19.70	19.14	19.49	1780964
2016-11-23	19.44	19.92	19.22	19.75	3201995
2016-11-25	19.86	19.87	19.62	19.66	477713
2016-11-28	19.65	19.80	18.73	18.79	1928415
2016-11-29	18.92	19.28	18.71	18.75	1544425
2016-11-30	18.81	18.89	18.50	18.60	1269519
2016-12-01	18.66	18.86	18.54	18.85	988088
2016-12-02	18.81	18.89	18.54	18.61	1123690
2016-12-05	18.83	18.83	18.25	18.72	2013588
2016-12-06	18.82	19.13	18.58	19.07	1050768
2016-12-07	19.17	19.56	18.99	19.56	1127519
2016-12-08	19.69	19.84	19.33	19.63	1170228
2016-12-09	19.60	19.60	18.97	19.46	1091458
2016-12-12	19.39	19.39	18.79	18.82	1641234
2016-12-13	18.85	18.98	18.40	18.79	1111552
2016-12-14	18.75	18.83	18.41	18.65	1464453
2016-12-15	18.75	19.07	18.56	18.67	1216197
2016-12-16	18.77	19.08	18.59	19.00	3924218
2016-12-19	19.14	19.24	18.84	18.90	793766
2016-12-20	18.88	19.09	18.61	18.65	1135007
2016-12-21	18.57	18.83	18.53	18.73	1001460
2016-12-22	18.73	18.73	18.19	18.31	562615
2016-12-23	18.27	18.42	18.00	18.27	1054167
2016-12-27	18.27	18.44	18.14	18.24	454579
2016-12-28	18.25	18.26	18.03	18.12	522728
2016-12-29	18.13	18.26	18.03	18.25	421671
2016-12-30	18.15	18.28	17.92	18.03	1575597
2017-01-03	18.19	18.36	18.05	18.10	902971
2017-01-04	18.12	18.57	18.12	18.29	1444869
2017-01-05	18.19	18.19	17.59	17.59	1530315
2017-01-06	17.59	17.84	17.39	17.41	1942509
2017-01-09	17.35	17.81	17.35	17.67	1386694
2017-01-10	17.67	18.15	17.67	18.10	1751648
2017-01-11	18.08	18.08	17.68	17.98	1096821
2017-01-12	17.99	18.01	17.61	17.79	1204306
2017-01-13	17.83	17.99	17.29	17.35	1450122
2017-01-17	16.93	17.27	16.80	16.90	1293337
2017-01-18	16.94	16.99	16.74	16.98	1087898
2017-01-19	16.58	17.07	16.58	16.84	1445173
2017-01-20	17.08	17.21	16.81	17.13	2123709
2017-01-23	17.15	17.94	16.98	16.99	1038698
2017-01-24	17.01	17.13	16.79	17.05	1472733
2017-01-25	17.06	17.27	16.94	17.00	1230628
2017-01-26	16.98	17.22	16.87	17.06	1373327
2017-01-27	17.09	17.10	16.79	16.99	1846406
2017-01-30	16.92	17.10	16.80	17.04	1145757
2017-01-31	16.97	17.15	16.87	17.11	1267979
2017-02-01	17.14	17.29	16.96	16.99	1059274
2017-02-02	17.05	17.21	16.91	17.05	695882
2017-02-03	16.88	17.27	16.85	17.18	963625
2017-02-06	17.23	17.49	17.21	17.25	718117
2017-02-07	17.23	17.37	17.10	17.17	811210
2017-02-08	17.14	17.66	17.04	17.58	1124351
2017-02-09	17.61	18.42	17.61	17.95	1521638
2017-02-10	17.95	18.32	17.91	18.26	807087
2017-02-13	18.26	18.41	17.97	18.00	1427739
2017-02-14	18.08	18.30	17.97	18.05	1733957
2017-02-15	17.99	18.20	17.95	18.18	1282335
2017-02-16	18.18	18.41	17.78	17.91	1599010
2017-02-17	18.32	18.95	17.77	18.86	4059564
2017-02-21	18.50	18.99	18.37	18.82	2379777
2017-02-22	18.66	18.88	17.84	17.88	2429546
2017-02-23	17.50	17.52	16.95	17.09	3541354
2017-02-24	16.98	17.31	16.94	17.27	1601282
2017-02-27	17.28	17.49	17.23	17.32	1179966
2017-02-28	17.32	17.38	17.07	17.09	1740656
2017-03-01	17.26	17.39	17.09	17.16	1479989
2017-03-02	17.10	17.30	17.10	17.24	636130
2017-03-03	17.17	17.39	17.05	17.14	743927
2017-03-06	17.10	17.38	16.92	17.32	1420893
2017-03-07	17.32	17.38	17.05	17.23	2121931
2017-03-08	17.22	17.34	17.04	17.19	2218855
2017-03-09	17.27	17.86	17.20	17.77	1966179
2017-03-10	17.78	18.05	17.72	18.00	1318105
2017-03-13	18.00	18.19	17.64	17.66	1241313
2017-03-14	17.65	17.79	17.47	17.69	1222827
2017-03-15	17.83	18.28	17.72	18.14	1533287
2017-03-16	18.28	18.56	18.16	18.31	1242213
2017-03-17	18.35	18.78	18.35	18.60	2504365
2017-03-20	18.58	18.84	18.58	18.60	1566885
2017-03-21	18.67	19.16	18.58	18.58	2566434
2017-03-22	18.55	19.08	18.51	19.05	1393843
2017-03-23	19.11	19.55	18.98	19.16	1823601
2017-03-24	19.18	19.64	19.18	19.31	1834124
2017-03-27	19.14	19.21	18.60	18.79	1297818
2017-03-28	18.79	19.29	18.70	19.21	1115489
2017-03-29	19.18	19.53	19.13	19.20	954427
2017-03-30	19.27	19.63	19.04	19.63	1033974
2017-03-31	19.65	19.87	19.56	19.73	938706
2017-04-03	19.36	20.04	19.01	19.75	1134733
2017-04-04	19.76	19.80	19.46	19.55	981318
2017-04-05	19.70	19.86	19.44	19.48	1155776
2017-04-06	19.49	19.78	19.36	19.72	1094559
2017-04-07	19.63	19.75	19.53	19.57	615886
2017-04-10	19.65	19.80	19.46	19.67	1137554
2017-04-11	19.73	19.95	19.48	19.75	645205
2017-04-12	19.71	19.73	19.45	19.65	515108
2017-04-13	19.71	19.95	19.45	19.55	1071791
2017-04-17	19.60	19.71	18.84	18.98	2483234
2017-04-18	18.86	19.35	18.86	19.21	1314000
2017-04-19	19.31	19.41	19.15	19.22	1220911
2017-04-20	19.40	19.76	19.33	19.69	1853885
2017-04-21	19.70	19.92	19.56	19.78	1554620
2017-04-24	20.04	20.26	19.67	20.09	2191674
2017-04-25	20.24	20.38	19.81	19.83	2136368
2017-04-26	20.32	21.30	20.32	21.00	4401554
2017-04-27	21.30	21.32	20.97	21.07	1704441
2017-04-28	20.65	21.69	20.65	21.69	2431518
2017-05-01	21.76	22.16	21.60	21.94	2363339
2017-05-02	21.74	22.08	21.55	21.76	1379008
2017-05-03	21.68	21.95	21.55	21.81	1196945
2017-05-04	21.76	21.76	21.41	21.59	1141236
2017-05-05	21.65	21.74	21.04	21.21	1885791
2017-05-08	21.14	21.40	21.14	21.25	1409980
2017-05-09	21.20	21.74	21.20	21.51	1431874
2017-05-10	21.43	22.13	21.43	22.02	2023896
2017-05-11	21.89	22.06	21.60	21.96	1327877
2017-05-12	21.89	21.98	21.69	21.72	1041588
2017-05-15	21.56	21.87	21.30	21.43	1800104
2017-05-16	21.50	21.50	21.15	21.22	1038256
2017-05-17	21.15	21.47	20.86	20.89	1186379
2017-05-18	20.91	20.91	20.50	20.59	1335122
2017-05-19	20.01	20.42	19.78	20.12	1809280
2017-05-22	20.14	20.30	20.01	20.25	1106004
2017-05-23	20.24	20.25	19.94	19.97	1012225
2017-05-24	20.00	20.35	19.84	20.30	1007089
2017-05-25	20.36	20.52	20.20	20.26	1428806
2017-05-26	20.22	20.88	20.15	20.44	981954
2017-05-30	20.45	20.56	19.82	19.98	1504116
2017-05-31	20.07	20.11	19.86	20.03	1778598
2017-06-01	20.13	20.39	19.95	20.38	1455258
2017-06-02	20.42	20.72	20.41	20.48	1057952
2017-06-05	20.36	20.63	20.33	20.51	1231194
2017-06-06	20.40	20.67	20.25	20.55	1264893
2017-06-07	20.56	20.68	20.38	20.45	1515311
2017-06-08	20.50	21.07	20.30	20.82	1697647
2017-06-09	20.86	21.50	20.79	21.30	2060414
2017-06-12	21.25	21.66	21.18	21.62	2074375
2017-06-13	21.46	21.64	21.03	21.08	2262617
2017-06-14	21.22	21.55	21.00	21.06	2105081
2017-06-15	20.87	21.14	20.57	20.66	2261076
2017-06-16	20.55	21.16	20.43	21.13	2233861
2017-06-19	21.21	21.51	20.90	21.21	1126715
2017-06-20	21.11	21.22	20.47	20.56	1298965
2017-06-21	20.61	20.70	20.26	20.29	1550124
2017-06-22	20.43	20.97	20.07	20.90	2518366
2017-06-23	20.90	20.90	20.63	20.70	1811526
2017-06-26	20.68	21.01	20.67	20.93	1696126
2017-06-27	20.97	21.25	20.96	21.16	1516819
2017-06-28	21.24	21.42	20.94	20.97	2133367
2017-06-29	20.98	21.44	20.98	21.20	911850
2017-06-30	21.23	21.40	20.99	21.23	962095
2017-07-03	21.35	21.52	21.23	21.36	636797
2017-07-05	21.40	21.49	20.90	21.23	1395647
2017-07-06	21.21	21.38	21.04	21.14	959034
2017-07-07	21.16	21.31	21.02	21.16	968978
2017-07-10	21.20	21.26	20.87	21.10	647543
2017-07-11	21.10	21.39	21.03	21.33	746003
2017-07-12	21.44	21.70	21.32	21.39	755427
2017-07-13	21.37	21.57	21.07	21.42	752883
2017-07-14	21.41	21.53	21.09	21.11	809992
2017-07-17	21.03	21.19	20.91	21.05	953563
2017-07-18	21.03	21.17	20.77	20.91	1190472
2017-07-19	20.86	21.60	20.86	21.26	1430134
2017-07-20	21.23	21.59	21.17	21.29	870929
2017-07-21	21.40	21.43	21.09	21.16	1346823
2017-07-24	21.14	21.32	20.61	20.61	2003120
2017-07-25	20.63	20.81	20.30	20.77	4052492
2017-07-26	20.03	20.50	18.16	18.53	6543118
2017-07-27	18.51	18.53	18.15	18.33	2543588
2017-07-28	18.24	18.25	17.22	17.58	2918819
2017-07-31	17.53	17.75	17.26	17.43	2155867
2017-08-01	17.51	17.74	17.24	17.68	2302620
2017-08-02	17.67	17.70	17.11	17.34	1828379
2017-08-03	17.26	17.56	16.95	16.95	1571373
2017-08-04	16.96	17.26	16.68	17.16	2102685
2017-08-07	17.01	17.32	17.01	17.22	1259964
2017-08-08	17.16	17.45	17.01	17.34	1856484
2017-08-09	17.33	17.47	17.16	17.28	909764
2017-08-10	17.27	17.51	17.25	17.31	1159134
2017-08-11	17.36	17.57	17.15	17.43	742418
2017-08-14	17.48	17.57	17.18	17.46	972088
2017-08-15	17.49	17.62	17.34	17.40	1179875
2017-08-16	17.49	18.01	17.49	17.72	1300675
2017-08-17	17.63	17.98	17.57	17.60	1091345
2017-08-18	17.50	17.88	17.50	17.74	1551974
2017-08-21	17.75	17.75	17.21	17.27	798551
2017-08-22	17.27	17.52	17.15	17.19	2275477
2017-08-23	17.15	17.30	16.97	17.19	2605934
2017-08-24	17.25	17.38	17.08	17.08	1577438
2017-08-25	17.15	17.55	17.03	17.39	956857
2017-08-28	17.37	17.37	16.88	17.13	1071960
2017-08-29	17.09	17.20	16.69	16.83	2104130
2017-08-30	16.86	17.04	16.68	16.91	1982765
2017-08-31	17.01	17.05	16.79	17.01	1320174
2017-09-01	17.07	17.28	16.97	17.19	754041
2017-09-05	17.17	17.18	16.79	17.13	1517205
2017-09-06	17.08	17.08	16.50	16.59	1895587
2017-09-07	16.52	16.61	16.11	16.37	2231541
2017-09-08	16.34	16.97	16.25	16.73	1307802
2017-09-11	16.88	17.17	16.76	16.87	1414251
2017-09-12	16.86	17.30	16.81	17.25	856718
2017-09-13	17.23	18.06	17.23	17.56	1469399
2017-09-14	17.48	17.48	17.04	17.14	1812190
2017-09-15	17.19	17.48	16.98	17.18	3984640
2017-09-18	17.27	17.31	16.75	16.80	2216619
2017-09-19	16.84	17.08	16.52	16.83	1462963
2017-09-20	16.82	17.06	16.79	17.04	925739
2017-09-21	17.01	17.08	16.80	16.94	612740
2017-09-22	16.95	17.39	16.95	17.24	971502
2017-09-25	17.22	17.51	17.07	17.39	1356843
2017-09-26	17.33	17.33	17.04	17.25	1310022
2017-09-27	17.29	17.53	17.09	17.42	1199292
2017-09-28	17.44	17.65	17.28	17.51	728573
2017-09-29	17.55	17.81	17.38	17.60	850360
2017-10-02	17.56	17.66	17.36	17.64	591206
2017-10-03	17.71	17.77	17.12	17.17	1236193
2017-10-04	17.20	17.42	16.96	16.99	1007045
2017-10-05	17.05	17.46	16.99	17.33	1121065
2017-10-06	17.42	17.71	17.32	17.56	845627
2017-10-09	17.56	17.56	17.15	17.33	916576
2017-10-10	17.41	17.64	17.30	17.56	726854
2017-10-11	17.53	17.72	17.50	17.57	567842
2017-10-12	17.40	17.72	17.18	17.71	1206047
2017-10-13	17.70	17.81	17.52	17.63	1129653
2017-10-16	17.57	17.77	17.31	17.51	1016319
2017-10-17	17.46	18.16	17.44	17.96	883924
2017-10-18	17.90	17.90	17.37	17.77	1118386
2017-10-19	17.74	18.09	17.70	18.05	743089
2017-10-20	18.20	18.44	17.97	18.01	1507092
2017-10-23	18.02	18.07	17.51	17.53	833894
2017-10-24	17.47	17.72	17.40	17.67	848952
2017-10-25	17.60	17.60	17.19	17.52	862717
2017-10-26	17.54	17.93	17.54	17.78	848225
2017-10-27	17.79	18.20	17.79	17.98	1137283
2017-10-30	17.92	18.06	17.66	17.95	1408450
2017-10-31	18.04	18.15	17.66	17.78	1290428
2017-11-01	17.85	17.95	17.56	17.60	1074135
2017-11-02	17.51	17.72	17.21	17.30	2160196
2017-11-03	17.50	18.49	17.21	17.30	3997840
2017-11-06	17.13	17.42	16.73	16.94	1891331
2017-11-07	16.85	17.01	16.48	16.53	2419761
2017-11-08	16.38	17.01	16.30	16.93	2822338
2017-11-09	16.92	17.11	16.80	17.02	1229428
2017-11-10	16.86	17.11	16.78	16.98	911365
2017-11-13	16.86	17.18	16.82	17.11	930121
2017-11-14	17.48	18.08	17.33	17.75	3612089
2017-11-15	17.70	17.81	17.43	17.76	2044330
2017-11-16	17.78	17.87	17.65	17.78	1170595
2017-11-17	17.78	18.30	17.77	18.27	1160500
2017-11-20	18.16	21.00	17.79	20.54	7571217
2017-11-21	20.56	20.93	20.04	20.83	3929661
2017-11-22	20.27	20.64	19.91	20.12	2324143
2017-11-24	20.15	20.57	20.06	20.50	910090
2017-11-27	20.50	20.64	20.00	20.11	1324569
2017-11-28	20.33	21.00	20.00	20.81	1993659
2017-11-29	20.83	21.64	20.71	21.37	1585908
2017-11-30	21.39	21.74	21.11	21.47	1297234
2017-12-01	21.54	21.54	20.92	21.43	982169
2017-12-04	21.62	22.46	21.56	22.15	1635597
2017-12-05	22.21	22.47	21.58	22.42	1635127
2017-12-06	21.66	22.18	21.57	21.73	1752818
2017-12-07	21.82	22.01	21.63	21.71	815027
2017-12-08	21.76	21.76	21.31	21.58	951625
2017-12-11	21.54	21.61	21.17	21.33	1432234
2017-12-12	21.40	21.50	21.18	21.37	1044704
2017-12-13	21.45	21.67	21.21	21.28	850932
2017-12-14	21.27	21.36	20.87	20.95	994282
2017-12-15	21.00	21.14	20.57	20.87	2128521
2017-12-18	21.07	21.40	21.00	21.15	851549
2017-12-19	21.28	21.58	21.00	21.30	731435
2017-12-20	21.38	21.49	20.91	20.92	484717
2017-12-21	21.00	21.40	20.96	21.21	945969
2017-12-22	21.40	21.50	21.08	21.14	925007
2017-12-26	21.13	21.47	21.13	21.29	534263
2017-12-27	21.27	21.41	21.26	21.35	338762
2017-12-28	21.42	21.65	21.32	21.59	586863
2017-12-29	21.57	21.83	21.32	21.34	611107
2018-01-02	21.47	21.82	21.47	21.74	684847
2018-01-03	21.74	22.29	21.61	22.07	935884
2018-01-04	22.18	22.46	21.94	22.02	509624
2018-01-05	22.21	22.31	21.86	21.90	569227
2018-01-08	21.84	22.05	21.48	21.94	851213
2018-01-09	21.96	22.16	21.77	21.86	505454
2018-01-10	21.81	22.01	21.65	21.83	388769
2018-01-11	21.87	22.47	21.79	22.33	750347
2018-01-12	22.41	22.96	22.28	22.35	1174345
2018-01-16	22.45	22.59	21.72	21.83	1310834
2018-01-17	21.95	22.44	21.73	21.94	1191991
2018-01-18	21.86	22.18	21.86	21.96	731285
2018-01-19	21.13	21.99	20.82	21.90	1311934
2018-01-22	21.90	21.97	21.36	21.70	683188
2018-01-23	21.74	21.94	21.63	21.83	582513
2018-01-24	21.96	22.30	21.66	22.02	683420
2018-01-25	22.06	22.23	21.85	21.94	500095
2018-01-26	22.08	22.47	22.07	22.40	719864
2018-01-29	22.42	22.50	22.24	22.37	800078
2018-01-30	22.32	22.33	21.85	22.10	751836
2018-01-31	22.12	22.22	21.96	22.03	445477
2018-02-01	21.98	22.39	21.90	22.36	375806
2018-02-02	22.24	22.37	21.80	21.91	381713
2018-02-05	21.77	22.11	21.02	21.02	777237
2018-02-06	20.65	21.32	20.49	21.14	1087099
2018-02-07	21.06	21.65	21.00	21.16	1315041
2018-02-08	21.18	21.29	20.74	20.74	632684
2018-02-09	20.95	20.95	20.13	20.73	833908
2018-02-12	20.82	21.15	20.36	20.73	827485
2018-02-13	20.66	20.82	20.47	20.74	625817
2018-02-14	20.69	21.33	20.68	21.24	778126
2018-02-15	21.35	22.06	21.31	21.89	778660
2018-02-16	21.80	22.00	20.75	20.79	2661866
2018-02-20	20.66	21.04	20.41	20.89	861298
2018-02-21	20.89	22.37	20.85	22.02	2025902
2018-02-22	23.02	24.22	22.61	23.75	3583960
2018-02-23	24.23	24.44	23.70	24.11	1915540
2018-02-26	23.90	24.10	23.14	23.74	1650300
2018-02-27	23.78	24.00	23.36	23.46	1195123
2018-02-28	23.47	23.75	23.04	23.09	879090
2018-03-01	22.75	23.42	22.33	23.00	2092400
2018-03-02	23.40	23.79	22.75	23.74	3006195
2018-03-05	23.78	24.05	23.72	23.89	1438251
2018-03-06	23.87	24.04	23.61	23.77	1053279
2018-03-07	23.50	24.02	23.36	24.00	897162
2018-03-08	24.09	24.12	23.78	23.99	1178046
2018-03-09	24.00	24.45	23.95	24.37	1108855
2018-03-12	24.46	24.50	24.09	24.28	566540
2018-03-13	24.44	24.64	24.12	24.18	730628
2018-03-14	24.19	24.29	23.59	23.62	888779
2018-03-15	23.66	23.87	23.36	23.54	677597
2018-03-16	23.57	24.04	23.48	23.85	1114758
2018-03-19	23.77	24.05	23.68	24.00	837217
2018-03-20	24.11	24.85	24.11	24.16	1404316
2018-03-21	24.16	24.75	24.02	24.12	1205071
2018-03-22	23.84	24.07	23.61	23.70	714859
2018-03-23	23.72	24.37	23.56	23.82	1388319
2018-03-26	24.09	24.61	24.09	24.48	1795109
2018-03-27	24.51	24.75	24.00	24.11	1243920
2018-03-28	24.08	24.61	24.03	24.32	695536
2018-03-29	24.35	24.45	24.06	24.28	1176244
2018-04-02	24.30	24.64	23.77	24.07	953866
2018-04-03	24.18	24.55	24.11	24.48	611812
2018-04-04	24.05	24.84	23.96	24.71	804655
2018-04-05	24.82	24.90	24.40	24.80	1083408
2018-04-06	24.74	25.00	24.59	24.69	1261167
2018-04-09	24.91	24.91	24.23	24.32	1607002
2018-04-10	24.60	24.61	24.18	24.38	2521996
2018-04-11	24.27	24.70	23.72	23.92	1669580
2018-04-12	23.94	24.19	23.20	23.27	2418833
2018-04-13	23.29	23.54	22.61	23.30	3161397
2018-04-16	23.34	23.94	23.34	23.65	1795935
2018-04-17	23.71	23.97	23.50	23.66	1130935
2018-04-18	23.78	23.94	23.53	23.65	1309133
2018-04-19	23.65	23.86	23.47	23.73	845924
2018-04-20	23.65	23.86	23.38	23.71	1500826
2018-04-23	23.79	23.91	23.49	23.66	1109685
2018-04-24	23.75	23.98	23.49	23.68	1851098
2018-04-25	23.67	23.74	23.35	23.48	2252459
2018-04-26	24.50	24.51	23.79	23.99	5213899
2018-04-27	24.10	24.48	23.88	24.11	2279002
2018-04-30	24.06	24.29	23.66	23.66	1865570
2018-05-01	23.61	24.76	23.28	24.51	5488929
2018-05-02	24.55	24.91	24.38	24.47	1778932
2018-05-03	24.38	24.51	24.07	24.27	998194
2018-05-04	24.12	24.77	24.11	24.42	1634204
2018-05-07	20.47	24.39	20.47	23.95	1697940
2018-05-08	23.96	24.47	23.96	24.38	1432970
2018-05-09	24.36	24.49	23.93	23.95	1423598
2018-05-10	23.96	23.96	23.66	23.83	1181729
2018-05-11	23.87	24.03	23.26	23.35	1797839
2018-05-14	23.42	23.50	22.14	22.20	2117802
2018-05-15	22.25	22.47	21.91	21.98	1597822
2018-05-16	21.95	22.33	21.87	22.07	1687949
2018-05-17	22.10	22.42	21.89	22.01	1894593
2018-05-18	22.02	22.07	21.16	21.32	2170395
2018-05-21	21.37	21.66	21.30	21.42	1946349
2018-05-22	21.63	21.96	21.05	21.27	2068506
2018-05-23	21.08	21.37	21.02	21.18	2427574
2018-05-24	21.12	21.69	21.02	21.59	2807685
2018-05-25	21.56	21.69	21.35	21.39	2871177
2018-05-29	21.35	21.69	21.24	21.66	2022816
2018-05-30	21.66	21.96	21.65	21.81	1333750
2018-05-31	21.86	21.92	21.03	21.22	1832953
2018-06-01	21.35	21.43	20.88	20.90	1439777
2018-06-04	21.01	21.63	20.95	21.14	1776379
2018-06-05	21.19	21.71	21.03	21.70	1499100
2018-06-06	21.74	22.15	21.68	21.90	1736979
2018-06-07	21.96	22.36	21.10	21.24	2268481
2018-06-08	21.26	21.54	21.08	21.52	1411026
2018-06-11	21.47	21.69	21.25	21.62	956859
2018-06-12	21.71	21.88	21.64	21.78	1185626
2018-06-13	21.84	21.96	21.58	21.68	1069648
2018-06-14	21.63	21.99	21.54	21.78	1158339
2018-06-15	21.72	22.42	21.66	22.30	2101864
2018-06-18	22.29	22.61	22.19	22.56	2132320
2018-06-19	22.53	23.02	22.23	22.54	1523323
2018-06-20	22.53	22.53	21.96	22.12	1201699
2018-06-21	22.27	23.16	22.27	22.57	2132882
2018-06-22	22.58	22.60	21.68	21.99	2537457
2018-06-25	21.78	22.06	21.72	21.93	1283130
2018-06-26	21.73	21.83	21.34	21.63	1760371
2018-06-27	21.59	21.59	20.34	20.64	1897242
2018-06-28	20.71	20.83	20.12	20.28	1603650
2018-06-29	20.36	20.51	19.98	20.10	1519483
2018-07-02	19.96	20.10	19.25	19.65	1736584
2018-07-03	19.67	19.67	19.06	19.46	993558
2018-07-05	19.57	19.70	19.26	19.44	943190
2018-07-06	19.45	19.72	19.00	19.54	1074426
2018-07-09	19.56	20.05	19.43	19.77	1855983
2018-07-10	19.81	20.18	19.77	19.97	1566427
2018-07-11	19.93	20.56	19.86	20.38	1399970
2018-07-12	20.61	20.99	20.48	20.80	1996305
2018-07-13	20.73	21.10	20.71	21.07	1547647
2018-07-16	21.02	21.05	20.47	20.71	973798
2018-07-17	21.33	21.56	20.63	20.78	1859021
2018-07-18	20.92	21.49	20.90	21.25	1743560
2018-07-19	21.19	21.80	21.06	21.54	1006167
2018-07-20	21.56	21.69	21.31	21.42	740462
2018-07-23	21.33	21.65	21.28	21.34	939333
2018-07-24	21.32	21.32	20.44	20.44	1906703
2018-07-25	20.49	20.61	20.05	20.14	1073160
2018-07-26	20.01	20.43	19.92	19.98	1124348
2018-07-27	20.13	20.25	19.51	19.55	2510466
2018-07-30	21.64	21.64	19.22	19.51	2919028
2018-07-31	19.61	19.95	18.54	19.34	3123364
2018-08-01	19.26	19.26	18.18	18.40	2665645
2018-08-02	18.35	18.82	18.33	18.60	1238205
2018-08-03	18.68	18.84	18.11	18.13	1453110
2018-08-06	18.06	18.81	18.04	18.43	1489744
2018-08-07	18.46	18.47	18.18	18.44	1006602
2018-08-08	18.37	18.80	18.36	18.46	1599462
2018-08-09	18.54	18.86	18.49	18.68	1024361
2018-08-10	18.47	18.47	18.16	18.23	1485787
2018-08-13	18.22	18.37	17.97	18.13	1177353
2018-08-14	18.17	18.84	18.13	18.73	1915026
2018-08-15	18.69	19.15	18.52	19.03	1401460
2018-08-16	19.04	19.13	18.84	19.10	1588115
2018-08-17	19.04	19.53	18.99	19.48	997055
2018-08-20	19.42	19.61	19.24	19.36	695837
2018-08-21	19.41	19.49	19.17	19.19	693510
2018-08-22	19.22	19.34	19.02	19.24	794522
2018-08-23	19.21	19.31	18.94	19.20	826299
2018-08-24	19.22	19.34	19.00	19.10	814314
2018-08-27	19.09	19.41	18.95	18.97	1304915
2018-08-28	18.96	19.29	18.86	19.26	1000220
2018-08-29	19.23	19.37	19.06	19.34	727248
2018-08-30	19.29	19.29	18.91	18.92	846963
2018-08-31	18.94	19.42	18.78	19.30	1463742
2018-09-04	19.29	19.47	18.84	18.86	1066872
2018-09-05	18.87	19.38	18.64	19.32	1767204
2018-09-06	19.28	19.42	19.16	19.28	1033954
2018-09-07	19.29	19.88	19.23	19.70	1273994
2018-09-10	19.75	19.75	19.08	19.14	830005
2018-09-11	19.33	19.76	18.66	18.71	1504894
2018-09-12	18.70	18.99	18.57	18.58	751186
2018-09-13	18.58	18.64	18.05	18.54	1389235
2018-09-14	18.60	19.40	18.47	19.29	1573542
2018-09-17	19.10	19.85	19.10	19.46	1527119
2018-09-18	19.40	20.32	19.27	19.89	1654302
2018-09-19	19.88	20.11	19.73	19.81	665032
2018-09-20	19.98	20.38	19.67	20.34	1372239
2018-09-21	20.39	20.70	20.04	20.13	1894799
2018-09-24	19.04	19.93	19.04	19.91	1933617
2018-09-25	19.91	20.04	19.72	19.85	1347906
2018-09-26	19.84	20.14	19.73	19.99	1611964
2018-09-27	20.08	20.25	19.96	20.03	1076015
2018-09-28	19.96	20.25	19.63	19.79	977116
2018-10-01	19.90	19.98	19.50	19.59	689790
2018-10-02	19.57	19.75	19.42	19.66	921035
2018-10-03	19.75	19.98	19.48	19.51	738626
2018-10-04	19.50	19.81	19.15	19.78	650164
2018-10-05	19.76	20.09	19.72	19.89	838493
2018-10-08	19.89	20.33	19.89	20.28	1277863
2018-10-09	20.30	20.67	20.07	20.23	880978
2018-10-10	20.16	20.49	20.00	20.03	839244
2018-10-11	20.00	20.23	19.58	19.58	986227
2018-10-12	19.81	19.94	19.54	19.61	892979
2018-10-15	19.53	19.98	19.49	19.84	696056
2018-10-16	19.85	20.34	19.79	20.22	816481
2018-10-17	20.14	20.62	20.07	20.37	723084
2018-10-18	20.25	20.36	19.65	19.67	1146430
2018-10-19	19.86	19.91	19.46	19.56	862329
2018-10-22	19.54	19.99	19.54	19.93	618749
2018-10-23	19.75	20.06	19.69	19.97	1579514
2018-10-24	19.95	20.13	19.24	19.25	1649076
2018-10-25	19.48	19.72	19.21	19.53	1470262
2018-10-26	19.32	19.59	18.72	18.82	2514246
2018-10-29	20.30	20.79	19.03	19.15	3086202
2018-10-30	19.24	20.46	18.83	20.33	1871548
2018-10-31	20.46	20.61	19.47	19.95	1944873
2018-11-01	19.99	20.64	19.92	20.40	1045292
2018-11-02	20.40	20.94	20.39	20.90	989124
2018-11-05	20.90	21.18	20.59	21.16	1282652
2018-11-06	21.12	21.58	21.08	21.51	1139980
2018-11-07	21.50	21.89	21.37	21.88	1224044
2018-11-08	21.78	22.00	21.74	21.78	1136320
2018-11-09	21.68	22.04	21.32	21.55	1186730
2018-11-12	21.48	21.82	21.32	21.42	939622
2018-11-13	21.41	21.73	21.41	21.58	710328
2018-11-14	21.78	22.04	21.51	21.57	802256
2018-11-15	21.39	21.44	20.70	20.87	791798
2018-11-16	20.73	20.94	20.15	20.92	1203557
2018-11-19	20.90	21.31	20.73	20.96	1009806
2018-11-20	20.74	20.82	20.27	20.46	1052310
2018-11-21	20.46	20.81	20.34	20.63	865252
2018-11-23	20.46	20.53	20.13	20.33	559495
2018-11-26	20.42	20.42	19.79	19.92	1129655
2018-11-27	19.88	20.39	19.56	20.05	811551
2018-11-28	20.14	20.90	19.86	20.80	1287651
2018-11-29	20.45	20.62	19.72	20.37	1490772
2018-11-30	20.32	20.32	19.41	19.55	1647549
2018-12-03	19.71	19.71	19.05	19.53	1251940
2018-12-04	19.51	19.73	19.09	19.25	1040860
2018-12-06	19.16	19.42	18.70	19.30	1709744
2018-12-07	19.30	19.81	19.07	19.19	1677222
2018-12-10	19.17	19.34	18.95	19.09	1700866
2018-12-11	19.24	19.49	18.06	18.48	1848707
2018-12-12	18.63	18.87	18.37	18.54	1070177
2018-12-13	18.53	18.93	18.48	18.63	851496
2018-12-14	18.52	18.56	18.22	18.30	1133494
2018-12-17	18.30	18.70	17.38	17.44	1608472
2018-12-18	17.72	18.15	17.46	18.08	2060239
2018-12-19	18.62	18.62	17.99	18.16	1543819
2018-12-20	18.03	18.20	17.56	17.88	1169552
2018-12-21	17.81	17.97	17.23	17.32	1921214
2018-12-24	17.25	17.53	17.08	17.21	382767
2018-12-26	17.26	17.98	17.12	17.94	851071
2018-12-27	17.75	17.94	17.41	17.82	701457
2018-12-28	17.84	17.95	17.55	17.60	1262434
2018-12-31	17.66	17.92	17.10	17.89	906970
2019-01-02	17.66	18.25	17.34	18.20	2043726
2019-01-03	18.14	18.43	17.93	18.03	1128057
2019-01-04	18.30	18.87	18.20	18.85	1712745
2019-01-07	18.80	19.71	18.67	19.33	1583643
2019-01-08	19.89	20.37	19.80	20.08	1493316
2019-01-09	20.12	20.31	19.50	19.80	1822214
2019-01-10	19.67	19.88	19.57	19.76	1017112
2019-01-11	19.65	19.89	19.41	19.69	966851
2019-01-14	19.61	19.72	19.27	19.28	1065492
2019-01-15	19.35	19.54	19.00	19.52	1417617
2019-01-16	19.52	19.70	19.04	19.34	1629043
2019-01-17	19.29	19.47	19.13	19.23	1235907
2019-01-18	19.29	19.60	19.24	19.37	926696
2019-01-22	19.24	19.38	18.88	19.06	1070214
2019-01-23	19.17	19.64	19.05	19.14	868525
2019-01-24	19.15	19.26	18.89	18.95	610012
2019-01-25	19.06	19.13	18.77	18.96	952488
2019-01-28	18.81	19.64	18.81	19.48	980932
2019-01-29	19.43	19.43	18.42	18.98	1090393
2019-01-30	18.97	19.31	18.89	19.02	1082411
2019-01-31	19.02	19.08	18.30	18.43	2018881
2019-02-01	18.46	18.77	18.27	18.32	1174568
2019-02-04	18.38	18.93	18.38	18.68	744917
2019-02-05	18.72	19.15	18.38	19.08	904544
2019-02-06	19.07	19.29	18.91	19.28	1460470
2019-02-07	19.17	19.34	19.01	19.17	679629
2019-02-08	18.60	19.04	18.27	19.01	2030355
2019-02-11	19.18	19.59	18.86	19.02	1122632
2019-02-12	19.10	19.62	19.00	19.26	1163360
2019-02-13	19.34	19.47	18.92	19.33	2294653
2019-02-14	20.50	21.43	20.40	21.06	4689545
2019-02-15	21.89	22.22	21.40	21.69	2634996
2019-02-19	21.66	21.92	20.94	21.29	1760049
2019-02-20	21.27	21.65	21.26	21.55	1433079
2019-02-21	21.53	22.03	21.53	21.97	1252143
2019-02-22	21.91	22.09	21.71	21.94	1155756
2019-02-25	22.00	22.05	21.48	21.61	1207795
2019-02-26	21.55	21.75	21.18	21.23	1584969
2019-02-27	21.19	21.38	20.74	20.81	1496289
2019-02-28	20.83	20.83	20.44	20.68	2435423
2019-03-01	20.71	20.89	20.61	20.72	1784322
2019-03-04	20.73	21.23	20.65	21.10	2046465
2019-03-05	21.16	21.25	20.94	21.01	1348420
2019-03-06	20.99	21.22	20.73	20.73	1470731
2019-03-07	20.69	20.97	20.50	20.88	1865768
2019-03-08	20.65	20.88	20.42	20.65	1499439
2019-03-11	20.71	20.86	20.00	20.08	2077748
2019-03-12	20.04	20.28	19.84	20.26	1667482
2019-03-13	20.39	20.65	19.94	20.18	1643863
2019-03-14	20.20	20.61	20.15	20.59	1359773
2019-03-15	20.79	20.99	20.35	20.47	1781135
2019-03-18	20.47	20.70	20.45	20.61	988400
2019-03-19	20.60	20.63	19.98	20.05	1048752
2019-03-20	20.00	20.00	19.27	19.37	1530086
2019-03-21	19.37	19.82	19.35	19.77	1173682
2019-03-22	19.74	19.85	19.38	19.53	1166530
2019-03-25	19.47	19.85	19.41	19.77	1245601
2019-03-26	19.80	20.16	19.76	20.11	839835
2019-03-27	20.12	20.42	19.91	20.10	790604
2019-03-28	20.18	20.46	20.15	20.39	672361
2019-03-29	20.48	21.12	20.20	20.45	1199966
2019-04-01	20.49	20.79	20.42	20.62	953801
2019-04-02	20.60	20.75	20.04	20.30	638026
2019-04-03	20.47	20.47	20.17	20.25	806534
2019-04-04	20.23	20.62	20.22	20.59	594000
2019-04-05	20.59	20.93	20.50	20.77	1408529
2019-04-08	20.62	20.73	20.25	20.39	771098
2019-04-09	20.30	20.34	19.63	19.70	1013572
2019-04-10	19.72	19.81	19.57	19.64	710577
2019-04-11	19.59	19.63	19.11	19.31	1302831
2019-04-12	19.35	19.44	18.84	19.05	1063928
2019-04-15	19.08	19.56	19.08	19.26	1847913
2019-04-16	19.26	19.31	18.58	18.78	959863
2019-04-17	18.72	18.92	18.56	18.80	1176874
2019-04-18	18.77	19.46	18.70	19.24	1101905
2019-04-22	19.25	19.32	18.78	19.04	912071
2019-04-23	19.03	19.43	19.03	19.34	757933
2019-04-24	19.30	19.77	19.29	19.49	1159610
2019-04-25	19.47	19.74	19.18	19.63	1607236
2019-04-26	20.50	21.71	20.28	21.00	3028695
2019-04-29	21.05	21.07	19.96	20.54	1947347
2019-04-30	20.58	20.74	19.67	19.99	1534704
2019-05-01	19.96	20.02	19.59	19.68	1145811
2019-05-02	19.70	20.02	19.58	19.66	1082344
2019-05-03	19.68	19.83	19.54	19.76	745947
2019-05-06	19.52	20.04	19.52	19.97	910791
2019-05-07	19.80	20.01	19.70	19.86	1107698
2019-05-08	19.81	20.02	19.71	19.72	572666
2019-05-09	19.59	20.03	19.40	19.99	1458138
2019-05-10	19.85	20.14	19.71	20.14	857244
2019-05-13	19.82	20.29	19.58	20.12	1366567
2019-05-14	20.13	20.39	20.01	20.19	956863
2019-05-15	20.11	20.45	19.92	20.30	893960
2019-05-16	20.35	20.54	19.83	19.98	1594908
2019-05-17	19.83	20.56	19.83	20.36	1149630
2019-05-20	20.26	20.77	20.21	20.66	1159543
2019-05-21	20.78	21.10	20.77	20.80	1066076
2019-05-22	20.69	20.76	20.14	20.20	1190324
2019-05-23	19.00	19.44	18.18	18.23	3077714
2019-05-24	18.84	18.88	18.10	18.37	1966116
2019-05-28	18.48	18.89	18.43	18.45	1698082
2019-05-29	20.03	20.10	19.06	19.20	7476090
2019-05-30	19.18	19.99	19.12	19.69	5016298
2019-05-31	19.52	19.59	19.10	19.31	20020515
2019-06-03	19.22	19.49	18.76	19.03	2488719
2019-06-04	19.16	19.73	19.16	19.35	2324971
2019-06-05	19.36	19.56	18.94	19.05	2162426
2019-06-06	19.01	19.06	18.84	18.93	1252042
2019-06-07	18.98	19.25	18.85	18.92	1131716
2019-06-10	18.98	19.28	18.81	18.96	1126205
2019-06-11	19.03	19.19	18.87	19.07	1356763
2019-06-12	19.07	19.86	19.04	19.82	2298573
2019-06-13	19.88	20.30	19.75	19.85	1921239
2019-06-14	19.92	20.16	19.83	19.91	1054457
2019-06-17	19.91	19.95	19.58	19.68	1855780
2019-06-18	19.75	19.85	19.02	19.06	1281879
2019-06-19	18.94	19.15	18.05	18.28	1731622
2019-06-20	18.26	18.52	18.06	18.37	1223903
2019-06-21	18.34	18.81	18.26	18.74	1756062
2019-06-24	18.77	18.91	18.57	18.70	953061
2019-06-25	18.72	19.01	18.42	18.82	1532020
2019-06-26	18.85	18.93	18.31	18.40	1253398
2019-06-27	18.45	18.88	18.35	18.82	1241477
2019-06-28	19.06	19.25	18.76	18.91	2454966
2019-07-01	19.03	19.03	18.29	18.33	1059493
2019-07-02	18.38	18.46	17.92	18.12	1185549
2019-07-03	18.12	18.28	18.01	18.10	770384
2019-07-05	18.05	18.24	17.95	18.15	757681
2019-07-08	18.10	18.20	17.71	17.71	1084264
2019-07-09	17.69	17.71	17.33	17.60	1744115
2019-07-10	17.63	17.80	17.01	17.40	1930780
2019-07-11	17.44	17.61	17.00	17.50	2556599
2019-07-12	17.58	17.69	17.34	17.63	1521918
2019-07-15	17.56	18.00	17.48	17.71	1369441
2019-07-16	17.68	17.80	17.42	17.76	1350782
2019-07-17	17.83	17.89	17.59	17.81	1523400
2019-07-18	17.84	17.94	17.54	17.89	1642341
2019-07-19	17.87	18.04	17.84	17.84	788342
2019-07-22	17.74	17.78	17.39	17.48	1619789
2019-07-23	17.74	17.94	17.58	17.76	1406322
2019-07-24	17.70	18.00	17.57	17.83	1226995
2019-07-25	17.76	17.92	17.44	17.57	1009599
2019-07-26	17.61	17.87	17.50	17.81	1349365
2019-07-29	17.79	18.13	17.69	18.05	1413066
2019-07-30	18.02	18.13	17.50	17.82	2039212
2019-07-31	17.65	18.11	17.03	17.03	2959983
2019-08-01	17.09	17.33	16.98	17.15	2334209
2019-08-02	17.09	17.36	16.95	17.22	998269
2019-08-05	17.07	17.27	16.76	16.91	1557613
2019-08-06	16.92	17.05	16.49	16.64	2180190
2019-08-07	16.53	16.64	16.10	16.51	1824723
2019-08-08	16.56	16.91	16.39	16.91	1817446
2019-08-09	16.77	17.23	16.76	16.92	2839530
2019-08-12	16.91	17.00	16.52	16.67	1495661
2019-08-13	16.76	17.25	16.68	16.78	1647256
2019-08-14	16.62	16.77	15.94	15.95	1441768
2019-08-15	16.01	16.01	15.49	15.51	2032806
2019-08-16	15.58	15.70	15.50	15.51	1292903
2019-08-19	15.67	15.70	15.12	15.37	1402835
2019-08-20	15.34	15.68	15.17	15.26	1746033
2019-08-21	15.32	15.52	15.17	15.49	1971744
2019-08-22	15.56	16.02	15.51	15.97	1641477
2019-08-23	15.90	16.11	15.73	15.79	1467519
2019-08-26	15.94	16.10	15.81	16.08	1744999
2019-08-27	16.19	16.26	15.96	16.20	1864593
2019-08-28	16.17	16.54	16.12	16.51	1043631
2019-08-29	16.61	16.88	16.56	16.76	1477080
2019-08-30	16.85	18.25	16.46	18.04	6727895
2019-09-03	18.00	18.57	17.96	18.13	2660672
2019-09-04	18.21	18.81	18.05	18.67	2255835
2019-09-05	19.07	19.29	18.71	19.04	1875359
2019-09-06	19.01	19.42	18.87	18.89	1654913
2019-09-09	18.89	19.10	18.52	19.03	1443525
2019-09-10	19.02	19.37	18.97	19.31	1251504
2019-09-11	19.44	19.61	19.20	19.44	1187925
2019-09-12	19.45	19.66	19.21	19.30	1543992
2019-09-13	19.40	20.33	19.40	20.23	2092697
2019-09-16	20.19	20.79	20.07	20.74	1172880
2019-09-17	20.69	20.93	20.45	20.81	917555
2019-09-18	20.81	20.99	20.61	20.95	1122206
2019-09-19	20.90	21.06	20.38	20.39	1914105
2019-09-20	20.47	20.67	19.81	19.83	2732860
2019-09-23	19.77	19.80	19.35	19.45	1279595
2019-09-24	19.52	19.68	19.38	19.40	1291702
2019-09-25	19.30	19.76	19.26	19.59	1025416
2019-09-26	19.50	19.59	18.87	19.07	1002677
2019-09-27	19.13	19.31	18.59	18.76	1030033
2019-09-30	18.77	19.10	18.75	18.93	1075396
2019-10-01	18.96	19.20	18.81	18.87	957262
2019-10-02	18.77	18.83	18.34	18.55	838318
2019-10-03	18.48	18.98	18.37	18.89	1063137
2019-10-04	18.85	18.92	18.59	18.80	743680
2019-10-07	18.81	19.06	18.59	18.85	693263
2019-10-08	18.72	19.18	18.51	18.97	826332
2019-10-09	19.09	19.31	18.69	18.76	747310
2019-10-10	18.78	19.14	18.56	18.66	803113
2019-10-11	18.87	19.20	18.84	18.99	796257
2019-10-14	18.90	18.92	18.08	18.15	1007317
2019-10-15	17.59	18.00	16.86	17.97	1937332
2019-10-16	18.05	18.40	17.96	18.23	919294
2019-10-17	18.26	18.35	17.89	18.03	958833
2019-10-18	17.90	18.39	17.78	18.20	911040
2019-10-21	18.36	18.59	18.22	18.36	878172
2019-10-22	18.38	18.81	18.14	18.73	1490575
2019-10-23	18.73	18.93	18.57	18.85	810601
2019-10-24	18.91	18.95	18.56	18.75	564352
2019-10-25	18.81	19.74	18.79	19.66	760414
2019-10-28	19.67	19.83	19.45	19.62	749083
2019-10-29	19.73	20.20	19.59	20.03	995457
2019-10-30	20.03	20.10	19.41	19.89	697596
2019-10-31	19.96	19.96	19.55	19.81	744211
2019-11-01	19.88	20.32	19.77	20.10	717581
2019-11-04	20.18	20.49	20.12	20.38	885228
2019-11-05	20.38	21.02	20.28	20.95	1633631
2019-11-06	22.49	23.51	22.30	23.28	3551534
2019-11-07	23.30	23.53	23.11	23.18	1541765
2019-11-08	23.24	23.33	23.11	23.20	1194429
2019-11-11	23.20	23.29	22.68	23.02	820825
2019-11-12	22.96	23.21	22.82	23.05	844507
2019-11-13	22.99	23.28	22.92	23.19	655875
2019-11-14	23.20	23.33	23.01	23.12	656066
2019-11-15	23.12	23.12	22.81	23.06	832768
2019-11-18	22.99	23.57	22.99	23.54	673791
2019-11-19	23.58	23.76	23.11	23.16	903920
2019-11-20	23.06	23.24	22.66	22.92	1043782
2019-11-21	23.09	23.36	22.82	22.92	686325
2019-11-22	23.13	23.36	22.80	23.01	1249431
2019-11-25	23.13	23.72	23.13	23.66	715306
2019-11-26	23.57	23.92	23.47	23.70	551982
2019-11-27	23.78	23.89	23.54	23.72	381514
2019-11-29	23.69	24.22	23.69	24.05	262501
2019-12-02	24.14	24.29	23.76	23.80	710057
2019-12-03	23.61	23.72	23.38	23.48	745002
2019-12-04	23.50	23.60	22.99	23.00	1211638
2019-12-05	23.10	23.10	22.37	22.41	1097079
2019-12-06	22.60	22.81	22.36	22.49	1380477
2019-12-09	22.39	22.50	21.85	21.87	1253279
2019-12-10	21.86	22.04	21.51	22.02	1015492
2019-12-11	22.01	22.18	21.66	21.94	835989
2019-12-12	22.25	22.35	21.84	22.08	957384
2019-12-13	22.05	22.29	21.77	21.92	596247
2019-12-16	22.05	22.22	21.87	21.88	891115
2019-12-17	21.85	22.25	21.66	22.14	1180189
2019-12-18	22.15	22.61	22.06	22.24	1325269
2019-12-19	22.22	22.48	21.46	22.17	1555373
2019-12-20	22.19	22.39	21.83	22.00	3352837
2019-12-23	22.02	22.10	21.72	22.04	637569
2019-12-24	21.95	22.16	21.94	22.05	242274
2019-12-26	22.04	22.05	21.71	21.92	503561
2019-12-27	21.98	22.12	21.61	21.68	586753
2019-12-30	21.79	22.18	21.73	22.07	720818
2019-12-31	21.97	22.31	21.97	22.07	812332
2020-01-02	22.18	22.24	21.55	22.10	681503
2020-01-03	21.95	22.10	21.67	21.74	592118
2020-01-06	21.67	22.19	21.60	22.15	706508
2020-01-07	22.02	22.14	21.65	21.80	911975
2020-01-08	21.78	22.16	21.75	22.12	808538
2020-01-09	22.26	22.51	22.06	22.25	877150
2020-01-10	22.24	22.39	22.04	22.23	704467
2020-01-13	22.31	22.37	21.73	21.83	965901
2020-01-14	21.83	22.01	21.47	21.62	1048697
2020-01-15	21.60	21.99	21.60	21.80	714297
2020-01-16	21.83	22.26	21.73	22.12	613416
2020-01-17	22.20	22.27	21.97	22.14	447662
2020-01-21	22.07	22.09	21.39	21.61	911137
2020-01-22	21.74	21.98	21.63	21.69	934304
2020-01-23	21.53	21.75	21.31	21.57	1088450
2020-01-24	21.60	21.83	21.08	21.35	859485
2020-01-27	21.04	21.23	20.67	20.73	1330895
2020-01-28	20.83	20.98	20.38	20.66	901976
2020-01-29	20.66	21.00	20.36	20.77	519913
2020-01-30	20.62	20.72	20.22	20.38	488863
2020-01-31	20.31	20.84	20.04	20.77	1311075
2020-02-03	21.25	21.30	20.36	20.40	885730
2020-02-04	20.64	20.74	20.26	20.57	656864
2020-02-05	20.69	20.98	20.56	20.93	483407
2020-02-06	20.96	21.12	20.74	20.88	596633
2020-02-07	20.79	20.90	20.30	20.33	703307
2020-02-10	20.31	20.43	20.08	20.41	919957
2020-02-11	20.45	21.14	20.44	21.00	573094
2020-02-12	21.06	21.34	20.82	21.10	675098
2020-02-13	20.95	21.46	20.80	21.23	857122
2020-02-14	21.19	21.65	21.12	21.54	1188952
2020-02-18	21.01	22.50	20.82	22.31	2121706
2020-02-19	22.59	23.65	22.35	23.05	2247306
2020-02-20	23.12	23.27	22.37	22.95	1445710
2020-02-21	23.01	23.54	22.86	23.46	973592
2020-02-24	23.02	23.37	22.73	22.93	1095893
2020-02-25	22.92	23.27	21.44	21.50	1487521
2020-02-26	21.60	21.60	19.35	19.39	1913076
2020-02-27	18.80	19.27	17.70	18.43	2358146
2020-02-28	17.95	18.28	17.49	17.99	1720274
2020-03-02	18.10	18.49	17.16	18.45	1754696
2020-03-03	18.40	18.74	17.77	17.88	1252073
2020-03-04	18.08	18.23	17.32	18.06	1783525
2020-03-05	17.61	17.66	16.51	16.67	1897360
2020-03-06	16.00	16.29	15.53	15.87	2141342
2020-03-09	14.91	15.10	13.41	13.49	1886402
2020-03-10	14.14	14.14	12.62	13.82	2453282
2020-03-11	13.34	13.34	11.49	11.75	2384939
2020-03-12	10.63	10.63	9.12	9.81	2591874
2020-03-13	10.53	10.97	9.11	10.79	2401952
2020-03-16	9.34	9.50	7.32	7.49	2754754
2020-03-17	7.95	7.95	4.54	6.24	6077070
2020-03-18	5.68	5.98	5.00	5.54	3264389
2020-03-19	5.53	6.81	4.90	5.90	4146792
2020-03-20	6.31	6.44	4.76	4.83	4584457
2020-03-23	5.47	5.74	4.65	5.50	4396890
2020-03-24	6.24	7.79	6.21	7.13	5020493
2020-03-25	7.51	9.14	7.32	7.72	7365444
2020-03-26	7.85	8.29	7.11	7.84	3450199
2020-03-27	7.30	7.42	6.15	6.66	3378705
2020-03-30	6.75	6.83	6.18	6.78	2031815
2020-03-31	6.81	7.55	6.78	7.14	2136118
2020-04-01	6.87	6.87	6.04	6.13	2416871
2020-04-02	6.24	6.54	5.93	6.01	1744269
2020-04-03	6.12	6.27	5.35	5.83	2431091
2020-04-06	6.46	6.94	6.32	6.92	2928485
2020-04-07	8.25	8.61	6.46	6.77	4451696
2020-04-08	7.12	7.92	6.88	7.68	2456893
2020-04-09	8.59	9.91	8.26	9.12	5357500
2020-04-13	9.30	9.35	8.22	8.51	2624510
2020-04-14	9.00	9.76	8.62	9.01	2856523
2020-04-15	8.55	8.66	8.05	8.06	2313204
2020-04-16	8.50	8.70	8.01	8.33	2152144
2020-04-17	9.65	9.68	8.65	9.28	4088132
2020-04-20	8.98	9.45	8.77	8.93	3387899
2020-04-21	8.56	9.20	8.56	8.70	2294846
2020-04-22	8.97	9.48	8.95	9.23	3298872
2020-04-23	9.38	9.99	9.24	9.39	2607167
2020-04-24	9.67	9.69	9.10	9.39	1887189
2020-04-27	9.66	10.82	9.59	10.46	3401664
2020-04-28	11.28	11.47	10.60	11.32	3543710
2020-04-29	12.33	13.62	12.06	13.53	5399789
2020-04-30	13.07	13.47	12.02	12.05	3694146
2020-05-01	11.52	11.70	10.46	10.56	2937049
2020-05-04	10.06	10.70	9.62	10.42	2309543
2020-05-05	9.66	10.04	9.01	9.51	16116755
2020-05-06	9.55	10.09	9.42	9.59	7058155
2020-05-07	9.63	9.91	9.46	9.88	5112465
2020-05-08	10.30	11.47	9.82	11.20	7376418
2020-05-11	11.13	11.97	10.87	11.41	4646062
2020-05-12	11.65	11.76	10.19	10.26	5090584
2020-05-13	10.40	10.56	9.01	9.17	4639118
2020-05-14	8.65	9.40	8.37	9.35	5031896
2020-05-15	9.32	10.14	9.19	9.99	4645152
2020-05-18	10.67	10.98	10.33	10.65	4497490
2020-05-19	10.55	11.43	9.95	10.91	4677267
2020-05-20	11.22	11.56	10.91	11.07	3934808
2020-05-21	11.07	11.51	10.97	11.35	2796983
2020-05-22	11.43	11.45	10.77	10.83	2592928
2020-05-26	11.51	11.59	10.93	11.06	4422051
2020-05-27	11.42	12.20	10.83	12.12	5216365
2020-05-28	12.43	12.45	11.24	11.40	4193195
2020-05-29	11.40	11.74	11.04	11.41	5282570
2020-06-01	11.39	11.75	11.09	11.52	3133445
2020-06-02	11.60	11.67	11.18	11.47	3560676
2020-06-03	11.86	12.50	11.79	12.33	4213628
2020-06-04	12.44	13.40	12.08	13.27	7510513
2020-06-05	14.64	14.71	13.45	13.72	6764207
2020-06-08	14.35	15.48	13.76	14.30	7820625
2020-06-09	13.68	13.95	12.64	13.00	3511724
2020-06-10	13.14	13.14	11.67	12.17	5420356
2020-06-11	10.76	11.58	10.62	10.74	5657721
2020-06-12	11.65	11.77	10.80	11.70	3177614
2020-06-15	10.89	12.47	10.75	12.12	3547291
2020-06-16	13.00	13.12	11.88	12.07	3093028
2020-06-17	11.92	12.00	11.42	11.48	4346369
2020-06-18	11.22	11.77	11.02	11.72	2807532
2020-06-19	11.83	11.95	10.85	11.00	4994573
2020-06-22	10.82	10.89	10.18	10.26	4660188
2020-06-23	10.44	11.24	10.37	11.00	3910730
2020-06-24	10.63	10.63	9.88	10.32	4261951
2020-06-25	10.02	10.66	9.97	10.09	3694151
2020-06-26	10.00	10.16	9.36	9.52	4456027
2020-06-29	9.70	10.67	9.57	10.60	3564225
2020-06-30	10.38	10.76	10.09	10.66	2789946
2020-07-01	10.80	10.92	9.91	10.70	5530292
2020-07-02	10.89	11.00	10.01	10.18	4076045
2020-07-06	10.40	10.55	9.98	10.43	2614760
2020-07-07	10.30	10.56	10.08	10.14	2811485
2020-07-08	10.07	10.28	9.80	10.19	3507102
2020-07-09	10.10	10.17	9.38	9.69	4301979
2020-07-10	9.56	10.26	9.42	10.09	2655962
2020-07-13	10.29	10.39	9.67	9.72	4119495
2020-07-14	9.60	9.94	9.48	9.70	2625147
2020-07-15	10.20	10.95	10.02	10.90	4209647
2020-07-16	10.56	10.75	10.39	10.51	1689154
2020-07-17	10.57	10.68	10.33	10.46	1559909
2020-07-20	10.41	10.45	9.97	10.22	1896546
2020-07-21	10.39	10.70	10.27	10.42	2363140
2020-07-22	10.26	11.08	10.23	10.67	2884440
2020-07-23	10.73	10.94	10.42	10.76	3275548
2020-07-24	11.15	11.81	10.56	11.56	8298810
2020-07-27	11.97	12.19	11.30	11.57	5055232
2020-07-28	11.50	11.87	11.39	11.62	1990487
2020-07-29	11.70	12.06	11.70	11.92	2046563
2020-07-30	11.63	11.85	11.53	11.77	2332117
2020-07-31	11.65	11.69	11.37	11.52	2338012
2020-08-03	11.45	11.45	10.34	10.91	4290946
2020-08-04	10.82	11.45	10.77	11.34	2449093
2020-08-05	11.42	11.60	11.22	11.45	1878411
2020-08-06	11.38	12.03	11.33	11.57	2670191
2020-08-07	11.50	12.03	11.44	11.99	2284339
2020-08-10	12.10	12.48	11.98	12.25	2232432
2020-08-11	12.64	12.94	12.27	12.39	2600734
2020-08-12	12.66	12.74	12.25	12.42	1712271
2020-08-13	12.34	12.86	12.30	12.81	2827218
2020-08-14	12.71	13.06	12.59	12.97	1802424
2020-08-17	12.96	12.96	12.37	12.53	1736101
2020-08-18	12.44	12.55	12.22	12.43	1594932
2020-08-19	12.40	12.62	12.25	12.27	1056896
2020-08-20	12.04	12.56	12.01	12.34	1086193
2020-08-21	12.31	12.49	12.11	12.24	1534815
2020-08-24	12.36	12.62	11.98	12.43	1269566
2020-08-25	12.60	12.82	12.31	12.65	1067311
2020-08-26	12.60	12.78	12.46	12.60	1282818
2020-08-27	12.66	13.08	12.64	12.98	2067481
2020-08-28	13.15	14.29	13.13	14.12	4276789
2020-08-31	14.04	14.47	13.59	14.34	3626610
2020-09-01	15.25	16.25	15.05	16.10	7157436
2020-09-02	16.28	16.64	15.74	16.32	2994234
2020-09-03	16.40	16.80	15.72	16.30	3669366
2020-09-04	16.67	17.72	16.53	16.90	5529792
2020-09-08	16.80	17.26	16.51	16.66	4105602
2020-09-09	16.72	16.76	16.10	16.71	2476424
2020-09-10	16.86	17.17	16.53	16.58	2612718
2020-09-11	16.58	16.73	15.98	16.29	4343362
2020-09-14	16.30	17.43	16.23	16.86	3163324
2020-09-15	16.83	17.37	16.48	16.76	4618201
2020-09-16	16.82	16.88	16.27	16.42	2517566
2020-09-17	16.18	16.30	15.37	15.68	2456540
2020-09-18	15.61	16.22	15.03	15.09	4359820
2020-09-21	14.60	14.60	13.90	14.56	2516633
2020-09-22	14.60	14.90	14.34	14.73	1390122
2020-09-23	14.86	15.00	14.15	14.18	1950339
2020-09-24	14.08	15.06	14.06	14.82	3020546
2020-09-25	14.82	15.53	14.53	15.26	2996743
2020-09-28	15.57	15.79	15.27	15.66	2605724
2020-09-29	15.54	15.60	14.56	15.13	3345726
2020-09-30	15.29	15.65	15.16	15.27	2200330
2020-10-01	15.40	15.82	15.24	15.79	1550628
2020-10-02	15.13	16.25	15.00	16.15	2000439
2020-10-05	16.30	16.72	15.99	16.40	1597333
2020-10-06	16.60	17.03	15.80	16.02	3053152
2020-10-07	16.30	16.37	15.96	16.22	1635319
2020-10-08	16.45	16.90	16.29	16.88	2230575
2020-10-09	16.99	17.66	16.98	17.33	2506182
2020-10-12	17.64	17.86	17.07	17.33	2874950
2020-10-13	17.01	17.56	16.67	17.22	2130502
2020-10-14	17.31	17.71	17.17	17.21	2392173
2020-10-15	16.88	17.63	16.81	17.46	2274883
2020-10-16	17.52	17.64	17.14	17.38	1815552
2020-10-19	17.51	17.92	17.08	17.11	2564922
2020-10-20	17.51	17.55	16.88	16.91	2461331
2020-10-21	16.96	17.46	16.82	17.08	2369232
2020-10-22	17.09	17.74	16.95	17.73	4547748
2020-10-23	17.64	17.64	15.37	16.26	11735783
2020-10-26	16.10	16.16	14.62	15.23	5652198
2020-10-27	15.20	15.57	14.67	14.77	3519409
2020-10-28	14.45	14.56	14.03	14.04	3118793
2020-10-29	14.05	14.50	13.87	14.39	2492076
2020-10-30	14.31	14.57	13.66	13.98	2497789
2020-11-02	14.20	14.33	13.86	14.28	2274696
2020-11-03	14.48	14.68	14.28	14.49	1791717
2020-11-04	14.49	14.83	14.26	14.59	2568314
2020-11-05	14.77	15.04	14.42	14.49	2031975
2020-11-06	14.50	14.75	14.19	14.46	1505365
2020-11-09	16.81	18.05	16.23	16.28	7168766
2020-11-10	16.34	16.62	16.04	16.55	2538555
2020-11-11	16.57	16.64	15.52	15.90	2450371
2020-11-12	15.56	15.78	15.31	15.61	1451155
2020-11-13	15.79	16.04	15.61	15.94	1218393
2020-11-16	16.90	17.54	16.61	16.75	2996986
2020-11-17	16.41	17.12	16.39	16.86	1481488
2020-11-18	16.93	17.46	16.89	16.96	1591575
2020-11-19	16.73	17.31	16.57	17.28	1131071
2020-11-20	17.17	17.41	16.89	17.08	1771530
2020-11-23	17.47	17.53	17.12	17.41	2071341
2020-11-24	17.75	18.21	17.55	17.92	1722743
2020-11-25	17.64	18.16	17.45	18.15	1572193
2020-11-27	17.98	18.11	17.64	17.77	797073
2020-11-30	17.76	17.76	17.01	17.50	1508662
2020-12-01	17.80	18.10	17.36	17.85	2252095
2020-12-02	17.63	18.26	17.15	18.14	2214689
2020-12-03	18.31	18.47	17.78	18.19	2384036
2020-12-04	18.37	18.44	18.00	18.29	1264246
2020-12-07	18.11	18.13	17.49	17.67	1762931
2020-12-08	17.51	17.82	17.31	17.50	1765109
2020-12-09	17.80	18.03	17.63	17.89	1146239
2020-12-10	17.69	18.28	17.64	18.24	1207448
2020-12-11	18.21	18.40	17.78	17.84	1212018
2020-12-14	18.28	18.59	17.89	18.14	2432836
2020-12-15	18.18	18.80	18.18	18.79	1957125
2020-12-16	18.45	18.97	18.15	18.70	2020193
2020-12-17	18.61	18.92	18.50	18.73	957781
2020-12-18	18.70	19.30	18.59	18.61	3111571
2020-12-21	18.03	18.68	17.83	18.66	1521194
2020-12-22	18.66	18.91	18.51	18.72	914535
2020-12-23	18.89	19.20	18.75	18.91	1116560
2020-12-24	18.95	19.21	18.68	18.95	455552
2020-12-28	19.20	19.20	18.71	18.86	1165612
2020-12-29	18.85	18.93	18.39	18.81	1315428
2020-12-30	18.80	19.10	18.63	18.83	1466530
2020-12-31	18.76	20.00	18.58	19.42	2976656
2021-01-04	19.43	19.46	17.95	18.34	3485274
2021-01-05	18.36	19.27	18.35	19.04	2216426
2021-01-06	19.09	20.47	19.09	20.28	3461111
2021-01-07	20.35	20.82	20.26	20.57	2359142
2021-01-08	20.70	21.05	20.37	20.68	1572792
2021-01-11	20.15	20.69	20.12	20.51	2763093
2021-01-12	20.72	21.01	20.33	20.96	1547487
2021-01-13	20.72	21.16	20.49	20.68	1588916
2021-01-14	20.90	21.34	20.82	21.17	1705643
2021-01-15	20.81	21.56	20.76	21.46	1918619
2021-01-19	21.57	22.28	21.35	22.04	2825309
2021-01-20	22.08	22.93	22.04	22.53	2479593
2021-01-21	22.32	22.45	22.06	22.30	1746059
2021-01-22	22.39	22.44	21.78	22.15	1436691
2021-01-25	22.17	22.89	21.80	22.03	1265881
2021-01-26	22.47	22.50	21.12	21.29	1449301
2021-01-27	20.83	21.60	19.69	20.02	3360227
2021-01-28	20.25	21.39	20.10	21.05	2411712
2021-01-29	20.99	21.46	20.74	21.07	1858438
2021-02-01	21.22	21.83	21.09	21.51	1683181
2021-02-02	21.98	22.22	21.62	21.98	1654471
2021-02-03	22.00	22.57	21.91	22.16	2698831
2021-02-04	22.30	22.82	22.18	22.73	3453886
2021-02-05	23.00	23.78	22.88	23.34	2271700
2021-02-08	23.49	23.49	22.99	23.25	1615287
2021-02-09	23.01	23.67	22.90	23.41	876980
2021-02-10	23.51	23.97	23.30	23.64	1227997
2021-02-11	23.75	23.90	23.15	23.41	1632788
2021-02-12	23.16	23.36	22.61	22.77	1027187
2021-02-16	22.83	23.10	22.31	22.66	1766437
2021-02-17	22.66	22.70	21.78	22.47	2702102
2021-02-18	21.83	24.60	21.70	24.15	4862593
2021-02-19	24.74	25.84	24.58	24.83	4900381
2021-02-22	24.68	26.74	24.67	26.00	3975503
2021-02-23	25.86	26.44	25.05	25.54	2582962
2021-02-24	25.49	26.65	25.49	26.51	4309113
2021-02-25	26.52	26.66	24.31	25.04	2652850
2021-02-26	24.97	25.40	24.21	24.84	2249132
2021-03-01	25.36	26.01	24.94	25.90	2116731
2021-03-02	25.90	26.25	25.53	25.87	4629006
2021-03-03	26.21	26.96	25.76	26.10	2015006
2021-03-04	26.11	26.83	25.07	25.81	2835639
2021-03-05	26.09	27.14	25.22	27.01	2850620
2021-03-08	27.34	27.97	26.90	27.22	2257561
2021-03-09	27.19	27.67	26.00	26.08	2693007
2021-03-10	26.38	27.33	26.21	27.18	2046182
2021-03-11	27.27	27.97	26.89	27.00	1987908
2021-03-12	26.84	28.55	26.84	28.48	1871457
2021-03-15	28.54	29.16	28.11	28.81	1543920
2021-03-16	28.63	28.75	27.80	27.89	1217963
2021-03-17	28.05	28.37	27.66	28.26	1073740
2021-03-18	27.93	28.59	27.37	27.71	1500773
2021-03-19	27.68	28.56	26.92	28.37	1862507
2021-03-22	28.91	29.45	27.89	28.00	2033274
2021-03-23	27.37	28.02	26.67	26.89	1044411
2021-03-24	27.42	27.94	26.18	26.21	1602091
2021-03-25	26.03	28.72	25.75	28.56	1791758
2021-03-26	29.30	29.95	28.82	29.21	1969034
2021-03-29	29.14	29.17	27.66	27.84	1743416
2021-03-30	27.71	28.50	27.71	28.03	930524
2021-03-31	27.91	28.34	26.99	27.05	2592269
2021-04-01	27.11	27.68	26.52	27.26	1825864
2021-04-05	27.76	27.76	26.11	26.56	2105697
2021-04-06	26.94	27.42	26.47	26.64	1406244
2021-04-07	26.77	28.07	26.66	27.71	1549917
2021-04-08	27.70	28.18	27.16	28.11	1543060
2021-04-09	27.91	28.24	27.70	28.13	1573849
2021-04-12	28.24	28.76	27.64	28.03	1258403
2021-04-13	27.74	27.88	26.58	26.97	1930234
2021-04-14	27.05	28.31	27.05	27.70	1230391
2021-04-15	27.69	28.07	27.26	27.97	933962
2021-04-16	28.50	28.74	28.11	28.16	864198
2021-04-19	27.94	28.73	27.93	28.52	1097115
2021-04-20	28.36	28.60	27.25	27.92	1268300
2021-04-21	27.90	28.32	27.52	27.81	1359016
2021-04-22	28.06	28.93	28.06	28.63	1405967
2021-04-23	28.63	28.63	27.75	28.19	1669243
2021-04-26	28.33	28.68	27.49	27.91	1068677
2021-04-27	28.33	29.01	28.07	28.71	2060965
2021-04-28	28.70	29.24	28.51	28.81	1655781
2021-04-29	30.01	32.45	29.63	31.38	6184524
2021-04-30	31.52	32.81	31.19	31.60	2809243
2021-05-03	31.92	31.95	30.54	30.67	1966592
2021-05-04	30.61	30.93	30.28	30.87	1120061
2021-05-05	30.95	31.08	29.70	30.23	1279988
2021-05-06	30.23	30.66	28.94	29.59	2418832
2021-05-07	29.97	30.61	29.65	30.25	1916534
2021-05-10	30.31	30.75	29.82	29.84	2086819
2021-05-11	29.54	29.74	27.99	29.45	3211639
2021-05-12	29.10	29.27	27.18	27.36	2376875
2021-05-13	27.42	28.87	27.42	28.72	2344016
2021-05-14	28.91	29.42	28.66	29.22	936866
2021-05-17	28.72	29.12	28.13	28.97	2541932
2021-05-18	29.06	29.23	28.34	28.38	3064871
2021-05-19	27.52	28.51	27.18	28.15	1820105
2021-05-20	28.02	28.25	27.15	28.18	1595094
2021-05-21	29.09	29.24	28.17	28.57	3042759
2021-05-24	28.84	29.02	28.45	28.78	1099454
2021-05-25	28.99	29.37	28.17	28.24	1502144
2021-05-26	28.26	29.28	28.21	29.27	1035599
2021-05-27	29.46	29.71	28.76	29.29	1415889
2021-05-28	29.41	29.77	28.84	29.55	1455565
2021-06-01	29.56	29.71	28.77	29.19	1571252
2021-06-02	29.30	29.58	28.66	28.85	4802139
2021-06-03	28.51	28.53	27.35	28.16	3582819
2021-06-04	28.22	28.31	27.61	28.10	1457958
2021-06-07	28.22	28.83	28.18	28.69	1486743
2021-06-08	28.85	30.15	28.85	30.00	1909200
2021-06-09	30.20	30.40	29.19	29.27	1734534
2021-06-10	29.15	29.34	28.28	28.33	1157282
2021-06-11	28.45	28.77	27.78	28.06	1808255
2021-06-14	28.08	28.25	27.50	27.74	1337006
2021-06-15	27.70	27.95	27.02	27.13	1466766
2021-06-16	27.01	27.35	26.49	27.17	1867567
2021-06-17	27.17	27.30	25.50	26.14	2171413
2021-06-18	25.69	25.91	25.35	25.57	2138657
2021-06-21	25.86	26.47	25.66	26.34	1529734
2021-06-22	26.31	26.47	25.73	26.25	1330553
2021-06-23	26.25	26.61	26.01	26.19	909450
2021-06-24	26.48	27.38	26.48	27.34	1677023
2021-06-25	27.38	27.62	27.10	27.23	1716422
2021-06-28	27.36	27.36	26.37	27.14	1722102
2021-06-29	27.07	27.25	26.65	26.71	978085
2021-06-30	26.73	27.36	26.64	27.14	2678870
2021-07-01	27.41	27.55	27.06	27.16	713578
2021-07-02	27.21	27.29	26.89	27.21	730827
2021-07-06	27.36	27.36	26.38	26.92	1234084
2021-07-07	26.64	26.82	25.96	26.29	1336902
2021-07-08	25.57	26.56	25.30	25.91	1152234
2021-07-09	26.29	27.20	26.08	27.15	1680144
2021-07-12	27.11	28.18	27.11	28.08	1247765
2021-07-13	27.85	28.08	27.54	27.90	1047367
2021-07-14	28.02	28.65	27.45	27.49	1141019
2021-07-15	27.36	27.39	25.74	26.44	1755193
2021-07-16	26.70	26.96	25.68	25.76	1181938
2021-07-19	25.13	25.13	23.64	23.96	2584925
2021-07-20	23.94	25.54	23.85	25.11	1560090
2021-07-21	25.40	26.54	25.38	26.12	1530364
2021-07-22	26.14	26.21	25.30	25.64	1617946
2021-07-23	26.01	26.13	25.26	25.78	981212
2021-07-26	25.88	26.74	25.80	26.66	1448393
2021-07-27	26.57	26.72	26.05	26.69	1178282
2021-07-28	26.79	26.86	24.93	24.94	2385117
2021-07-29	25.03	25.82	24.91	25.19	1476055
2021-07-30	25.31	26.49	24.26	25.13	2980343
2021-08-02	26.05	26.90	25.38	25.46	2315658
2021-08-03	26.10	26.10	24.35	25.43	2393293
2021-08-04	25.22	25.86	24.92	25.56	1421771
2021-08-05	25.52	26.11	25.34	25.91	1503819
2021-08-06	26.28	26.51	25.69	25.84	819846
2021-08-09	25.59	25.63	24.85	24.98	1501169
2021-08-10	24.97	25.92	24.86	25.72	1374269
2021-08-11	25.99	26.42	25.49	26.26	1094608
2021-08-12	26.15	26.55	25.62	26.45	1300677
2021-08-13	26.54	26.96	26.35	26.71	1247085
2021-08-16	26.58	26.65	26.04	26.23	1408849
2021-08-17	25.91	26.07	24.70	25.19	1656192
2021-08-18	25.16	25.71	24.77	25.02	927728
2021-08-19	24.65	24.86	23.48	24.01	2523145
2021-08-20	23.88	24.63	23.67	24.33	1578169
2021-08-23	24.54	25.15	24.23	24.88	2296652
2021-08-24	25.01	26.03	25.01	25.80	1745676
2021-08-25	25.97	26.78	25.75	26.33	1444107
2021-08-26	26.16	26.82	25.89	26.34	848164
2021-08-27	26.48	27.70	26.48	27.66	1790765
2021-08-30	27.53	27.57	26.75	26.86	1883778
2021-08-31	26.94	27.11	26.28	26.79	2103028
2021-09-01	26.99	27.20	26.42	26.72	3444868
2021-09-02	26.83	27.00	26.46	26.51	897769
2021-09-03	26.36	26.60	25.79	25.99	822676
2021-09-07	25.83	26.08	25.48	25.50	1015248
2021-09-08	25.52	25.68	25.11	25.19	1037261
2021-09-09	25.10	25.93	24.89	25.70	1192460
2021-09-10	25.77	26.24	24.89	24.91	1232998
2021-09-13	25.05	25.30	24.26	25.08	2384016
2021-09-14	25.02	25.23	24.41	24.63	1376336
2021-09-15	24.50	25.15	24.05	25.12	1039173
2021-09-16	25.25	25.55	25.05	25.36	1046670
2021-09-17	25.40	25.63	24.83	25.41	2405526
2021-09-20	24.63	25.12	24.27	24.88	1156213
2021-09-21	24.86	25.17	24.30	24.56	1226320
2021-09-22	24.91	25.49	24.87	25.15	1264612
2021-09-23	25.60	26.56	25.45	26.06	2064213
2021-09-24	26.15	27.17	26.08	26.20	1206060
2021-09-27	26.25	27.09	26.25	26.75	1200247
2021-09-28	26.53	26.88	26.27	26.53	1731238
2021-09-29	26.61	27.02	26.37	26.47	1277575
2021-09-30	26.46	26.46	24.77	25.00	1583968
2021-10-01	25.50	26.88	25.15	26.65	1630687
2021-10-04	26.47	26.78	25.82	26.01	943247
2021-10-05	25.82	26.11	25.10	25.19	1502298
2021-10-06	24.82	25.17	24.30	25.16	1583977
2021-10-07	25.00	25.36	24.54	24.91	1152998
2021-10-08	25.03	25.03	23.85	23.97	1614237
2021-10-11	24.01	24.58	23.75	24.13	1425652
2021-10-12	24.10	24.33	23.72	23.84	1206987
2021-10-13	24.02	24.02	22.75	23.27	2286453
2021-10-14	23.39	24.25	23.32	24.09	1218969
2021-10-15	24.64	24.75	23.43	23.46	1294602
2021-10-18	23.46	23.53	22.82	23.45	1252861
2021-10-19	23.42	23.53	22.98	23.01	935026
2021-10-20	22.31	23.09	22.01	22.21	2833611
2021-10-21	22.32	22.83	22.09	22.30	1305555
2021-10-22	22.18	22.25	21.83	22.07	1413380
2021-10-25	22.25	22.26	21.59	22.06	2153555
2021-10-26	22.14	22.26	21.56	21.77	1905104
2021-10-27	21.95	22.03	21.56	21.63	1645585
2021-10-28	21.72	21.84	21.16	21.36	2256111
2021-10-29	21.41	22.00	21.19	21.62	2922975
2021-11-01	21.85	22.62	21.64	22.57	3617839
2021-11-02	20.89	21.10	19.57	20.27	9817169
2021-11-03	20.30	22.51	20.30	21.43	9169696
2021-11-04	21.28	21.81	20.45	20.74	7177392
2021-11-05	21.31	22.13	21.27	22.05	3965426
2021-11-08	22.06	22.19	21.54	21.56	4441003
2021-11-09	21.51	21.96	21.09	21.95	2031765
2021-11-10	21.64	21.79	20.86	20.96	1656016
2021-11-11	21.17	21.17	20.54	20.61	1461824
2021-11-12	20.56	20.85	19.99	20.22	1789493
2021-11-15	20.48	20.60	19.74	19.79	2646159
2021-11-16	19.92	19.92	19.44	19.64	1741101
2021-11-17	19.55	20.26	19.44	20.16	1541460
2021-11-18	20.10	20.40	19.23	19.35	2198285
2021-11-19	19.10	19.15	18.50	18.81	4024604
2021-11-22	18.84	19.84	18.74	19.18	7291476
2021-11-23	19.15	19.95	18.85	19.76	4387661
2021-11-24	19.40	19.84	19.22	19.67	1609291
2021-11-26	18.45	19.18	18.16	19.07	2049532
2021-11-29	19.39	19.50	18.06	18.09	3556670
2021-11-30	17.90	18.17	17.29	17.67	5001314
2021-12-01	18.16	18.71	17.33	17.48	3520824
2021-12-02	17.70	18.90	17.70	18.72	2542984
2021-12-03	18.70	19.00	18.15	18.55	3449110
2021-12-06	18.88	19.88	18.45	19.35	2103732
2021-12-07	19.54	20.22	19.16	19.26	2050272
2021-12-08	19.32	19.97	19.21	19.91	1604924
2021-12-09	19.53	19.91	19.34	19.34	1490633
2021-12-10	19.75	20.76	19.23	19.96	2813324
2021-12-13	19.71	19.98	18.81	19.36	3623136
2021-12-14	19.05	19.52	18.99	19.09	2562091
2021-12-15	18.96	19.13	18.19	18.92	3882415
2021-12-16	19.33	19.55	18.52	18.69	3986430
2021-12-17	18.56	19.69	18.37	19.60	4084552
2021-12-20	19.17	19.36	18.70	19.11	1881634
2021-12-21	19.36	20.08	19.35	20.02	3321790
2021-12-22	20.06	20.87	19.85	20.58	2237929
2021-12-23	20.75	20.99	20.49	20.95	1529415
2021-12-27	20.76	21.26	20.36	21.25	1887343
2021-12-28	21.29	21.64	21.15	21.32	1389287
2021-12-29	21.26	21.74	21.17	21.46	1087216
2021-12-30	21.34	21.83	21.17	21.20	1111735
2021-12-31	21.27	21.45	20.92	20.98	958687
2022-01-03	21.22	21.78	21.22	21.58	1373166
2022-01-04	21.81	22.06	21.48	21.77	1320881
2022-01-05	21.93	22.43	21.65	21.76	1769734
2022-01-06	22.43	22.43	21.53	21.61	1334955
2022-01-07	21.91	22.07	21.24	21.28	3987126
2022-01-10	21.20	21.66	20.63	21.63	1362951
2022-01-11	21.69	21.76	21.13	21.26	1357910
2022-01-12	21.29	21.40	20.85	20.97	1354211
2022-01-13	21.24	22.17	21.15	21.71	1795994
2022-01-14	21.46	21.50	20.65	21.11	1255361
2022-01-18	20.75	21.03	20.14	20.19	1991666
2022-01-19	20.31	20.83	20.04	20.31	1489641
2022-01-20	20.26	20.94	19.91	19.94	1279156
2022-01-21	19.73	19.91	19.25	19.30	2058625
2022-01-24	18.81	20.15	18.65	20.12	2338478
2022-01-25	19.70	20.97	19.44	20.63	1671179
2022-01-26	20.65	21.29	20.03	20.21	2704397
2022-01-27	20.22	20.50	19.37	19.47	1546831
2022-01-28	19.35	19.49	18.43	19.49	2525831
2022-01-31	19.24	20.39	19.24	20.33	2129357
2022-02-01	20.11	20.75	20.11	20.37	1707564
2022-02-02	20.71	21.30	20.65	20.88	1956726
2022-02-03	20.60	21.26	20.34	20.45	1127705
2022-02-04	20.32	20.89	19.89	20.74	1320473
2022-02-07	20.92	21.50	20.83	21.26	1219897
2022-02-08	21.44	22.08	21.08	22.02	1706556
2022-02-09	22.07	22.38	21.85	22.33	1724113
2022-02-10	22.05	23.26	21.90	22.35	1719437
2022-02-11	22.35	22.98	22.05	22.31	1129118
2022-02-14	22.26	22.72	22.15	22.18	1304714
2022-02-15	22.41	22.94	22.41	22.84	1574102
2022-02-16	22.83	23.61	22.70	23.39	2202723
2022-02-17	23.39	23.63	22.29	22.49	2198896
2022-02-18	24.43	25.51	23.43	24.19	5771261
2022-02-22	24.15	24.82	23.79	24.43	2595796
2022-02-23	24.74	25.12	23.70	23.98	2306081
2022-02-24	23.00	24.38	22.84	24.26	1788508
2022-02-25	24.27	25.10	24.14	24.97	1582537
2022-02-28	24.43	24.79	24.00	24.61	2361062
2022-03-01	24.33	24.45	23.22	23.57	1853636
2022-03-02	23.65	24.35	23.60	24.09	1116254
2022-03-03	24.33	24.43	23.22	23.51	1094428
2022-03-04	23.17	23.30	22.35	22.52	1953588
2022-03-07	22.47	22.51	18.11	18.37	6185071
2022-03-08	18.52	19.97	17.88	19.02	3321563
2022-03-09	19.39	20.41	19.39	20.09	2479358
2022-03-10	19.74	20.58	19.62	20.45	1542577
2022-03-11	20.69	20.89	20.11	20.33	1274886
2022-03-14	20.27	20.81	20.11	20.58	1130638
2022-03-15	20.79	21.25	20.55	20.78	1317028
2022-03-16	21.23	22.30	21.19	22.27	1842112
2022-03-17	21.98	22.34	21.75	22.14	1232406
2022-03-18	21.87	22.09	21.60	21.81	2242417
2022-03-21	22.06	22.25	21.15	21.37	1419983
2022-03-22	21.50	22.09	21.30	21.43	1702416
2022-03-23	21.29	21.74	21.03	21.04	1205567
2022-03-24	21.23	21.33	20.82	21.24	1639923
2022-03-25	21.26	21.35	20.63	20.70	1475914
2022-03-28	21.04	21.18	20.68	21.01	2065348
2022-03-29	21.44	22.57	21.44	22.36	2667560
2022-03-30	22.16	22.34	21.76	21.79	1882173
2022-03-31	21.78	22.39	21.48	21.94	2450767
2022-04-01	22.03	22.27	21.20	21.51	1871600
2022-04-04	21.23	21.73	20.93	21.60	1531615
2022-04-05	21.51	21.89	20.83	21.10	1308823
2022-04-06	20.89	20.89	20.07	20.42	1678221
2022-04-07	20.38	20.51	19.68	20.24	1348040
2022-04-08	20.22	20.72	19.91	20.46	1285719
2022-04-11	20.39	21.02	20.26	20.44	1226335
2022-04-12	20.85	21.40	20.75	20.77	1632917
2022-04-13	21.05	21.69	20.95	21.40	1702208
2022-04-14	21.38	21.86	21.27	21.44	1228477
2022-04-18	21.17	21.89	21.17	21.75	1423949
2022-04-19	21.94	22.54	21.85	22.15	1471850
2022-04-20	22.16	22.60	22.10	22.32	1271913
2022-04-21	22.75	23.04	22.39	22.52	1947970
2022-04-22	22.41	22.57	21.77	22.12	1647526
2022-04-25	21.96	22.80	21.96	22.70	1863622
2022-04-26	22.35	22.56	21.34	21.65	2066759
2022-04-27	21.52	22.00	21.12	21.36	1925342
2022-04-28	21.73	22.43	21.51	22.00	2150586
2022-04-29	23.50	23.99	21.68	21.99	3622017
2022-05-02	22.34	23.16	22.15	23.08	2030175
2022-05-03	23.29	23.38	22.08	22.97	2009696
2022-05-04	22.82	23.00	21.74	22.94	1937163
2022-05-05	22.60	22.72	21.68	21.97	1167450
2022-05-06	21.95	22.48	21.49	22.08	1222476
2022-05-09	21.51	21.92	20.45	20.51	1874387
2022-05-10	20.67	21.27	20.21	21.09	1906189
2022-05-11	21.06	21.59	20.40	20.49	1884058
2022-05-12	20.36	21.27	20.13	21.25	1328754
2022-05-13	21.48	22.13	21.47	21.53	1507093
2022-05-16	21.42	21.58	20.58	20.82	1497779
2022-05-17	21.35	21.86	20.99	21.47	1181187
2022-05-18	21.37	21.37	20.26	20.65	1813425
2022-05-19	20.36	20.66	19.79	20.14	1751498
2022-05-20	20.36	20.50	19.13	19.35	2236613
2022-05-23	19.54	19.60	18.50	18.97	2097452
2022-05-24	18.79	18.79	17.27	17.32	2756494
2022-05-25	17.40	19.22	17.34	18.88	2244134
2022-05-26	19.25	21.95	19.25	20.96	5920169
2022-05-27	21.03	22.07	21.01	21.56	3313179
2022-05-31	21.25	21.70	20.77	21.11	2693883
2022-06-01	21.29	21.55	20.30	20.87	2985323
2022-06-02	20.82	21.50	20.73	21.28	3026223
2022-06-03	21.01	21.44	20.74	20.92	2180478
2022-06-06	20.89	21.09	20.16	20.69	3172599
2022-06-07	20.44	21.14	20.27	20.84	2410841
2022-06-08	20.58	21.11	20.52	20.84	2363875
2022-06-09	20.74	21.07	20.37	20.54	2084497
2022-06-10	20.09	20.40	18.98	19.04	1779877
2022-06-13	18.30	18.51	17.49	17.59	3147452
2022-06-14	17.65	17.82	17.14	17.47	2207347
2022-06-15	17.57	18.58	17.57	18.05	2288523
2022-06-16	17.36	17.43	16.06	16.28	2783841
2022-06-17	16.41	16.96	16.33	16.67	2078845
2022-06-21	16.98	17.11	16.30	16.38	1730909
2022-06-22	16.03	16.71	15.89	16.45	2079380
2022-06-23	16.50	17.46	16.50	17.43	2713642
2022-06-24	17.60	18.41	17.34	18.06	3016425
2022-06-27	18.19	18.49	17.92	18.40	2374480
2022-06-28	18.50	18.79	17.40	17.42	2217807
2022-06-29	17.36	17.36	16.60	17.12	2079258
2022-06-30	16.76	17.14	16.44	16.62	2035421
2022-07-01	16.60	17.16	16.48	17.07	1578320
2022-07-05	16.67	17.41	16.31	17.35	1696395
2022-07-06	17.47	17.70	16.61	16.66	1428213
2022-07-07	16.83	17.24	16.62	16.86	1209734
2022-07-08	16.88	17.19	16.57	16.65	1089410
2022-07-11	16.50	16.81	16.35	16.49	966622
2022-07-12	16.47	16.95	16.38	16.55	1226476
2022-07-13	16.24	17.03	16.16	16.97	1352006
2022-07-14	16.81	17.10	16.60	16.93	1150088
2022-07-15	17.34	17.59	16.99	17.47	1131389
2022-07-18	17.48	17.82	17.22	17.33	1340594
2022-07-19	17.50	18.22	17.50	17.99	1162401
2022-07-20	17.99	18.62	17.92	18.54	1810902
2022-07-21	18.30	18.46	18.08	18.41	1160855
2022-07-22	18.43	18.83	18.28	18.47	1169008
2022-07-25	18.61	18.65	17.94	18.13	1335008
2022-07-26	17.89	18.10	17.67	17.87	1308024
2022-07-27	18.15	18.65	17.99	18.56	1062998
2022-07-28	18.62	19.85	18.48	19.78	3107183
2022-07-29	20.00	20.51	19.31	20.39	2962805
2022-08-01	20.22	20.84	20.19	20.49	2895566
2022-08-02	20.25	20.95	20.16	20.56	2422452
2022-08-03	20.60	21.51	20.52	21.26	2575268
2022-08-04	21.03	21.43	20.71	20.83	2593100
2022-08-05	20.45	21.18	20.32	20.42	2697339
2022-08-08	20.59	21.83	20.52	21.51	1459565
2022-08-09	21.09	21.63	20.90	21.48	1356673
2022-08-10	22.07	23.40	21.85	23.20	2176118
2022-08-11	23.33	23.65	23.09	23.21	2418112
2022-08-12	23.37	23.57	23.14	23.36	1231435
2022-08-15	23.21	23.79	23.21	23.36	3254090
2022-08-16	23.18	23.63	22.94	23.44	1595193
2022-08-17	23.16	23.36	22.76	22.98	1488913
2022-08-18	22.94	23.09	22.79	22.97	1133883
2022-08-19	22.54	22.77	21.79	21.89	1485275
2022-08-22	21.34	21.54	21.21	21.30	1672661
2022-08-23	21.44	22.13	21.44	21.59	1298222
2022-08-24	21.35	21.89	21.24	21.78	1146163
2022-08-25	21.90	22.22	21.80	22.00	1046828
2022-08-26	21.95	22.07	21.37	21.38	1871199
2022-08-29	21.27	21.27	20.71	20.79	1198990
2022-08-30	20.89	21.12	20.42	20.53	2039714
2022-08-31	20.71	20.72	20.10	20.22	1116046
2022-09-01	20.05	20.20	19.69	20.18	1248853
2022-09-02	20.50	20.54	19.92	20.05	908557
2022-09-06	20.16	20.35	19.09	19.23	1570610
2022-09-07	19.15	20.57	19.14	20.44	1684803
2022-09-08	20.19	20.73	20.08	20.70	937444
2022-09-09	20.89	21.22	20.85	21.02	853190
2022-09-12	21.25	21.55	20.96	21.20	878099
2022-09-13	20.53	20.87	20.45	20.50	1039590
2022-09-14	20.63	20.82	20.25	20.71	983931
2022-09-15	20.50	21.20	20.42	20.70	1076578
2022-09-16	20.38	20.72	19.93	20.58	3873522
2022-09-19	20.19	21.08	20.19	20.50	1375771
2022-09-20	20.28	20.35	19.89	20.34	1147653
2022-09-21	20.38	20.90	20.14	20.16	978345
2022-09-22	19.96	20.12	19.08	19.22	1655342
2022-09-23	18.88	19.13	18.02	18.42	1388421
2022-09-26	18.42	18.95	18.13	18.18	1356645
2022-09-27	18.43	19.20	18.38	18.53	1191789
2022-09-28	18.70	19.34	18.53	19.19	1185911
2022-09-29	18.08	18.88	18.08	18.63	1253340
2022-09-30	18.60	18.77	18.06	18.33	1977498
2022-10-03	18.46	18.67	17.96	18.44	1508806
2022-10-04	18.94	19.63	18.94	19.60	1029341
2022-10-05	19.19	20.01	19.18	19.89	1144091
2022-10-06	19.88	20.38	19.64	19.68	802119
2022-10-07	19.43	19.47	18.98	19.36	977342
2022-10-10	19.42	19.56	18.90	19.26	871478
2022-10-11	19.17	19.72	18.75	19.60	1675041
2022-10-12	19.51	19.95	19.18	19.73	1165128
2022-10-13	19.36	20.47	19.07	20.31	1087226
2022-10-14	20.58	20.78	20.03	20.13	1034723
2022-10-17	20.55	20.85	20.41	20.77	1141611
2022-10-18	21.20	21.54	21.08	21.41	1278025
2022-10-19	21.27	21.86	21.24	21.56	1240874
2022-10-20	21.52	21.92	21.08	21.17	1276105
2022-10-21	21.13	21.60	20.99	21.13	1558975
2022-10-24	21.17	21.77	20.78	21.21	1215491
2022-10-25	21.17	22.10	21.09	22.04	1658742
2022-10-26	22.20	22.91	21.89	21.91	1627248
2022-10-27	22.09	22.79	22.09	22.55	1821854
2022-10-28	22.84	24.02	22.27	23.46	2788003
2022-10-31	23.61	24.54	23.50	24.01	2024872
2022-11-01	24.38	24.50	23.48	23.67	1372577
2022-11-02	23.54	24.26	23.17	23.21	2735300
2022-11-03	22.96	23.21	22.54	22.97	1136584
2022-11-04	23.35	23.63	22.88	23.33	1038785
2022-11-07	23.32	23.47	22.79	23.04	1009353
2022-11-08	23.15	23.35	22.86	23.20	998892
2022-11-09	22.97	23.15	22.75	22.92	997254
2022-11-10	23.65	24.46	23.53	24.40	1724783
2022-11-11	24.33	25.02	24.27	24.55	1321799
2022-11-14	24.29	24.80	23.66	24.52	2101773
2022-11-15	24.89	25.14	23.24	23.33	2815361
2022-11-16	23.04	23.67	22.97	23.65	1306741
2022-11-17	23.41	23.66	23.26	23.43	1405313
2022-11-18	23.90	24.04	23.24	23.39	2243365
2022-11-21	23.28	23.43	22.67	22.70	1754477
2022-11-22	22.91	23.28	22.51	23.19	1218207
2022-11-23	23.00	23.11	22.56	22.74	938517
2022-11-25	22.64	22.98	22.48	22.81	795740
2022-11-28	22.69	23.07	22.35	22.50	1397514
2022-11-29	22.34	22.46	21.54	21.89	2202621
2022-11-30	21.81	22.98	21.45	22.52	3013912
2022-12-01	22.51	22.86	21.91	22.01	1376600
2022-12-02	21.46	21.55	20.76	21.24	1789734
2022-12-05	21.08	21.08	20.39	20.69	1608831
2022-12-06	20.53	20.72	20.11	20.55	1313237
2022-12-07	20.46	20.89	20.36	20.70	1155245
2022-12-08	20.86	21.59	20.79	21.46	1227861
2022-12-09	21.44	21.74	20.83	21.53	1372101
2022-12-12	21.48	21.80	21.09	21.75	1432847
2022-12-13	22.09	22.49	21.22	21.44	2372149
2022-12-14	21.44	21.69	21.02	21.37	1181765
2022-12-15	21.09	21.46	20.95	21.28	1554753
2022-12-16	21.02	21.04	20.51	21.03	3746839
2022-12-19	21.16	21.18	20.53	20.70	1473911
2022-12-20	20.68	20.83	20.45	20.60	1036980
2022-12-21	20.74	20.96	20.26	20.33	1258918
2022-12-22	20.21	20.76	20.00	20.76	1550959
2022-12-23	20.84	21.04	20.60	20.96	961631
2022-12-27	20.98	21.17	20.38	20.52	1485677
2022-12-28	20.60	20.79	20.02	20.22	1349758
2022-12-29	20.14	20.64	20.14	20.43	902898
2022-12-30	20.33	20.35	19.97	20.12	1263789
2023-01-03	20.35	20.63	19.98	20.42	1222295
2023-01-04	20.64	20.98	20.45	20.96	1676226
2023-01-05	20.80	20.96	20.36	20.62	1680024
2023-01-06	20.84	21.93	20.70	21.67	1821560
2023-01-09	21.76	22.46	21.60	22.08	1430267
2023-01-10	21.95	23.17	21.86	23.16	1605830
2023-01-11	23.26	23.96	23.19	23.45	2510888
2023-01-12	23.75	24.23	23.48	23.70	2873249
2023-01-13	23.49	23.94	23.27	23.93	1193391
2023-01-17	23.55	23.77	22.99	23.73	1719641
2023-01-18	23.93	24.13	23.32	23.65	1430331
2023-01-19	23.56	23.67	23.09	23.23	1103587
2023-01-20	23.40	23.99	23.11	23.81	1453927
2023-01-23	23.95	24.28	23.76	24.16	997859
2023-01-24	24.26	24.26	23.03	23.40	1179054
2023-01-25	22.60	23.45	22.15	23.41	1625803
2023-01-26	23.50	23.70	23.32	23.61	1130063
2023-01-27	23.67	23.77	23.40	23.61	1026074
2023-01-30	23.51	23.83	23.27	23.65	1241473
2023-01-31	23.51	24.28	23.51	24.25	1251417
2023-02-01	24.26	24.46	23.30	24.26	1531852
2023-02-02	24.51	25.61	24.40	24.77	1603202
2023-02-03	24.44	25.26	24.44	24.86	1083003
2023-02-06	24.80	25.07	24.62	25.06	1095784
2023-02-07	24.90	25.30	24.75	25.27	1114607
2023-02-08	25.14	25.14	24.58	24.68	1093657
2023-02-09	24.70	25.05	24.41	24.43	1206388
2023-02-10	24.29	24.42	24.11	24.19	1028335
2023-02-13	24.21	24.59	24.15	24.56	1119145
2023-02-14	24.53	24.70	24.11	24.61	1597789
2023-02-15	24.40	24.94	24.32	24.89	1415564
2023-02-16	25.50	27.94	25.29	26.92	3738350
2023-02-17	27.02	27.62	26.82	27.51	2093333
2023-02-21	27.18	28.29	27.05	28.10	4071744
2023-02-22	28.00	28.25	27.27	28.24	2818625
2023-02-23	28.44	28.46	27.19	27.71	2399165
2023-02-24	27.40	27.61	26.58	27.07	2691515
2023-02-27	27.28	27.33	26.34	26.37	2448117
2023-02-28	26.23	26.55	26.00	26.10	1629263
2023-03-01	26.12	26.72	25.91	26.59	1165985
2023-03-02	26.65	27.25	26.43	27.13	2317781
2023-03-03	27.21	27.31	26.91	26.92	1274355
2023-03-06	26.86	26.96	26.02	26.23	1483659
2023-03-07	26.42	26.65	26.04	26.24	1609037
2023-03-08	26.38	26.48	25.94	26.30	1464056
2023-03-09	26.48	26.59	25.63	25.64	1305284
2023-03-10	25.64	25.71	24.79	24.98	1558780
2023-03-13	24.53	24.71	23.71	24.27	2064968
2023-03-14	25.14	25.33	24.52	24.68	1355088
2023-03-15	24.04	25.47	24.00	25.41	1677162
2023-03-16	25.04	26.19	24.64	26.17	1314040
2023-03-17	26.13	26.13	25.13	25.49	3978590
2023-03-20	25.65	25.95	24.99	25.61	2505407
2023-03-21	26.26	26.52	25.99	26.12	1038667
2023-03-22	26.12	26.50	25.90	25.92	1136377
2023-03-23	25.94	26.05	24.73	25.29	1553642
2023-03-24	25.13	25.24	24.67	24.94	1021587
2023-03-27	25.31	25.35	24.99	25.08	1210335
2023-03-28	24.96	25.29	24.70	24.84	992757
2023-03-29	25.15	25.29	24.87	25.28	1044563
2023-03-30	25.35	25.65	25.33	25.53	1264339
2023-03-31	25.74	25.98	25.53	25.65	1386981
2023-04-03	25.60	25.79	25.17	25.26	1262363
2023-04-04	25.29	25.74	24.90	25.12	1216154
2023-04-05	24.90	24.95	24.30	24.90	1558880
2023-04-06	24.95	25.02	24.41	24.72	863970
2023-04-10	24.62	25.49	24.62	24.98	1483407
2023-04-11	25.02	25.62	24.91	25.40	1570613
2023-04-12	25.56	25.62	24.82	24.86	1367308
2023-04-13	25.03	25.13	24.72	24.90	1066615
2023-04-14	24.86	25.32	24.41	24.63	1280375
2023-04-17	24.75	24.87	24.24	24.43	1264350
2023-04-18	24.60	25.22	24.58	24.76	1442011
2023-04-19	24.61	24.71	24.29	24.39	1241188
2023-04-20	24.28	24.44	23.94	24.16	1177197
2023-04-21	24.12	24.45	24.03	24.24	1355962
2023-04-24	24.19	24.23	23.40	23.85	2112235
2023-04-25	23.68	23.73	22.91	23.20	1713264
2023-04-26	23.22	23.60	23.13	23.19	1679951
2023-04-27	23.44	23.62	23.04	23.57	1584592
2023-04-28	24.60	25.12	23.77	24.77	2677063
2023-05-01	24.62	24.79	24.13	24.67	2312820
2023-05-02	24.50	24.92	23.96	24.85	3684487
2023-05-03	24.84	25.10	24.47	24.60	1841734
2023-05-04	24.56	25.02	24.03	24.39	1466124
2023-05-05	24.64	24.72	23.87	24.12	1639316
2023-05-08	24.12	24.24	23.37	23.38	2191357
2023-05-09	23.05	23.69	23.03	23.17	1814129
2023-05-10	23.44	23.47	22.61	22.98	1670007
2023-05-11	22.91	23.03	22.41	22.67	1786992
2023-05-12	22.68	23.28	22.57	23.25	1839322
2023-05-15	23.33	23.54	22.92	23.49	2323719
2023-05-16	23.40	23.69	23.08	23.57	1699746
2023-05-17	23.88	25.23	23.84	25.15	4176711
2023-05-18	25.17	26.28	25.09	26.26	2358367
2023-05-19	26.39	26.50	25.93	26.28	1783886
2023-05-22	26.24	26.33	25.66	25.83	1884806
2023-05-23	25.84	26.12	25.57	25.65	1588417
2023-05-24	25.26	26.12	25.26	25.58	2167399
2023-05-25	25.58	25.61	24.79	24.88	1471547
2023-05-26	24.75	25.12	24.71	24.84	1463893
2023-05-30	24.89	25.08	24.00	24.14	1569217
2023-05-31	24.09	24.13	23.34	23.89	1978056
2023-06-01	24.16	24.41	23.89	24.21	1828312
2023-06-02	24.45	25.54	24.45	25.47	1396912
2023-06-05	25.31	25.37	24.55	24.93	1298080
2023-06-06	24.82	25.43	24.55	25.43	1345314
2023-06-07	25.62	26.76	25.62	26.26	1903518
2023-06-08	26.14	26.60	25.99	26.54	1440113
2023-06-09	26.50	26.62	25.43	25.58	1193260
2023-06-12	25.72	26.47	25.54	26.38	1375494
2023-06-13	26.33	26.72	26.16	26.64	1239609
2023-06-14	26.64	26.81	26.21	26.58	1371055
2023-06-15	26.59	26.77	26.26	26.46	1628295
2023-06-16	26.52	26.73	26.24	26.51	2206770
2023-06-20	26.65	27.13	26.37	26.61	1528434
2023-06-21	26.63	27.30	26.44	27.01	1258917
2023-06-22	26.96	26.96	26.26	26.64	1343648
2023-06-23	26.43	26.71	25.68	25.76	3853878
2023-06-26	25.66	26.29	25.54	25.74	1505950
2023-06-27	25.86	26.59	25.75	26.43	1071761
2023-06-28	26.46	26.46	25.89	26.32	689702
2023-06-29	26.33	27.19	26.30	27.10	1379322
2023-06-30	27.17	27.38	26.86	26.89	1590521
2023-07-03	26.81	27.44	26.78	27.34	661268
2023-07-05	27.13	27.14	25.83	26.00	2069885
2023-07-06	25.85	26.14	25.44	25.88	1099128
2023-07-07	25.94	26.45	25.89	26.09	940286
2023-07-10	26.12	26.89	26.11	26.66	1480043
2023-07-11	26.77	26.99	26.58	26.73	1086206
2023-07-12	27.07	27.48	26.78	27.30	1147000
2023-07-13	27.29	27.86	27.26	27.73	1714076
2023-07-14	27.71	27.71	27.09	27.30	1177317
2023-07-17	27.35	27.90	27.35	27.62	1821905
2023-07-18	27.52	28.15	26.74	28.01	1484056
2023-07-19	28.14	28.54	28.03	28.45	1284530
2023-07-20	28.50	28.67	28.16	28.21	1600909
2023-07-21	28.50	28.50	27.75	27.80	875920
2023-07-24	27.84	27.95	27.22	27.52	820460
2023-07-25	27.32	27.53	26.95	27.45	1161518
2023-07-26	27.56	27.88	27.37	27.88	831961
2023-07-27	27.99	28.44	27.53	27.63	1111632
2023-07-28	27.82	28.08	27.35	27.37	926534
2023-07-31	27.40	27.61	26.80	26.87	3002578
2023-08-01	27.40	27.40	25.06	26.01	3714226
2023-08-02	25.31	25.54	24.88	25.43	2588360
2023-08-03	25.34	25.70	25.12	25.28	3310648
2023-08-04	25.42	25.52	24.91	25.02	1796481
2023-08-07	25.20	25.53	25.05	25.12	1130292
2023-08-08	24.86	25.78	24.80	25.77	1717055
2023-08-09	25.78	26.16	25.69	26.15	2816782
2023-08-10	26.19	26.36	25.68	25.95	2482007
2023-08-11	25.49	25.49	24.43	25.01	2076947
2023-08-14	24.93	25.25	24.61	25.20	1921978
2023-08-15	25.21	27.03	25.21	26.09	3871723
2023-08-16	25.86	26.55	25.83	26.54	2484515
2023-08-17	26.72	26.72	25.62	25.62	1776904
2023-08-18	27.37	28.15	27.20	27.85	4642881
2023-08-21	27.88	28.35	27.32	27.52	2081504
2023-08-22	27.62	28.05	27.32	27.68	1602520
2023-08-23	27.59	28.01	27.22	27.98	1013773
2023-08-24	27.93	28.03	27.40	27.46	1045909
2023-08-25	27.50	27.57	26.54	26.75	1372036
2023-08-28	26.65	27.07	26.51	27.02	2487575
2023-08-29	27.06	28.07	26.97	27.78	1121060
2023-08-30	27.82	28.45	27.78	28.39	1410834
2023-08-31	28.27	28.50	28.04	28.06	1043838
2023-09-01	28.22	28.40	27.84	28.22	930221
2023-09-05	28.19	28.19	26.66	26.67	1456434
2023-09-06	26.69	27.10	26.65	27.03	1190143
2023-09-07	27.05	27.72	26.90	27.62	1032453
2023-09-08	27.72	27.73	26.77	26.98	1042337
2023-09-11	26.88	26.88	26.88	26.88	101177
2023-09-12	26.84	27.05	26.62	26.74	976523
2023-09-13	26.76	26.81	26.13	26.36	936782
2023-09-14	26.76	27.32	26.58	27.10	1263011
2023-09-15	26.93	27.07	26.31	26.60	2955081
2023-09-18	26.84	26.91	26.23	26.24	1360629
2023-09-19	26.15	26.31	25.48	25.77	1340692
2023-09-20	25.97	26.35	25.48	25.52	1201335
2023-09-21	25.30	25.57	25.06	25.07	1184719
2023-09-22	25.00	25.07	24.20	24.30	1752258
2023-09-25	24.07	24.37	23.86	23.92	982722
2023-09-26	23.85	24.19	23.75	23.76	1067502
2023-09-27	23.96	24.55	23.79	23.99	1177484
2023-09-28	24.01	24.94	23.98	24.58	1326027
2023-09-29	24.78	25.22	24.56	24.59	1172065
2023-10-02	24.50	24.63	24.26	24.30	1091634
2023-10-03	24.10	24.14	23.33	23.48	1305350
2023-10-04	23.61	24.16	23.60	23.91	985683
2023-10-05	23.91	24.08	23.60	23.71	887754
2023-10-06	23.56	23.68	22.97	23.33	1193240
2023-10-09	23.29	23.29	22.64	23.00	1377659
2023-10-10	23.13	23.62	23.13	23.57	895431
2023-10-11	23.43	23.70	23.14	23.70	779344
2023-10-12	23.66	23.66	22.84	22.92	779910
2023-10-13	22.86	23.09	22.75	22.85	872153
2023-10-16	23.11	23.75	22.88	23.47	903138
2023-10-17	23.43	24.23	23.43	23.99	1281849
2023-10-18	23.72	24.05	23.48	23.86	836726
2023-10-19	23.68	24.23	23.64	23.74	1149438
2023-10-20	23.74	23.79	23.15	23.49	1789010
2023-10-23	23.30	23.50	22.95	23.13	1703991
2023-10-24	23.42	23.60	23.12	23.34	904802
2023-10-25	23.24	23.35	22.93	23.15	947973
2023-10-26	23.23	23.71	22.97	23.21	902882
2023-10-27	23.30	23.69	23.05	23.24	871598
2023-10-30	23.47	23.54	23.05	23.15	771318
2023-10-31	23.31	23.56	23.04	23.34	1285680
2023-11-01	23.44	23.78	23.10	23.44	1324643
2023-11-02	23.74	23.90	23.38	23.57	1444977
2023-11-03	22.79	24.06	22.79	23.63	2262474
2023-11-06	23.45	23.45	22.96	23.12	1353880
2023-11-07	23.09	23.22	22.89	23.11	1710264
2023-11-08	23.34	23.43	22.56	22.77	1706218
2023-11-09	22.87	23.11	22.34	22.36	1014879
2023-11-10	22.42	22.75	22.25	22.74	714152
2023-11-13	22.45	22.74	22.03	22.62	1536181
2023-11-14	23.23	23.70	23.03	23.66	1490567
2023-11-15	23.73	24.53	23.71	24.29	1236109
2023-11-16	24.26	24.43	23.50	23.63	874287
2023-11-17	23.84	24.18	23.75	24.13	886530
2023-11-20	24.20	24.25	23.73	24.05	880149
2023-11-21	23.93	24.00	23.60	23.85	734961
2023-11-22	24.08	24.71	23.85	24.22	1041235
2023-11-24	24.20	24.25	23.73	23.99	445408
2023-11-27	23.91	23.96	23.65	23.78	1508673
2023-11-28	23.74	23.84	23.54	23.66	635766
2023-11-29	23.90	24.10	23.18	23.20	720658
2023-11-30	23.22	23.43	22.92	23.34	1227984
2023-12-01	23.34	24.24	23.34	24.06	1016601
2023-12-04	24.04	24.78	24.03	24.35	862036
2023-12-05	24.22	24.32	23.69	23.77	890482
2023-12-06	24.05	24.59	24.01	24.34	1258722
2023-12-07	24.28	24.77	23.98	24.76	1125845
2023-12-08	24.74	24.99	24.49	24.56	659417
2023-12-11	24.60	25.35	24.58	25.29	1049128
2023-12-12	25.25	25.42	25.08	25.25	796285
2023-12-13	25.17	26.22	25.12	26.18	1206409
2023-12-14	26.55	26.95	26.32	26.50	2177521
2023-12-15	26.62	26.62	25.98	26.17	1934502
2023-12-18	26.30	26.40	25.86	26.28	4423342
2023-12-19	26.52	26.70	26.44	26.66	1611257
2023-12-20	26.69	27.28	26.56	26.68	1090033
2023-12-21	27.03	27.19	26.40	26.79	889170
2023-12-22	26.87	27.28	26.76	27.15	783738
2023-12-26	27.25	28.08	27.14	28.01	1001924
2023-12-27	28.18	28.67	28.08	28.63	1018316
2023-12-28	28.63	28.75	28.15	28.35	975396
2023-12-29	28.36	28.52	28.02	28.15	1078603
2024-01-02	27.93	28.12	27.13	27.31	1490400
2024-01-03	28.36	28.36	26.50	26.53	2087532
2024-01-04	26.60	27.52	26.40	27.08	1088474
2024-01-05	26.95	27.46	26.55	26.56	1274464
2024-01-08	26.55	26.92	26.49	26.79	1014348
2024-01-09	26.44	26.78	26.39	26.59	867323
2024-01-10	26.53	26.69	26.32	26.46	720193
2024-01-11	26.26	26.35	25.11	25.38	1846627
2024-01-12	25.46	25.47	24.69	24.79	1039922
2024-01-16	24.66	24.97	24.33	24.83	1265466
2024-01-17	24.65	25.00	24.60	24.88	1415623
2024-01-18	25.10	25.35	24.74	25.32	1394783
2024-01-19	25.41	25.60	25.11	25.36	977567
2024-01-22	25.63	26.44	25.57	26.32	1666712
2024-01-23	26.05	26.30	25.89	25.91	1335412
2024-01-24	26.27	26.27	25.66	25.80	766033
2024-01-25	26.20	26.35	25.82	26.33	763481
2024-01-26	26.58	26.63	26.11	26.20	1246191
2024-01-29	26.29	27.23	26.17	27.16	1089247
2024-01-30	27.13	27.40	26.93	27.07	1111222
2024-01-31	27.15	27.47	26.62	26.62	1092473
2024-02-01	26.79	27.46	26.79	27.41	1025532
2024-02-02	27.19	27.62	26.74	27.31	926567
2024-02-05	26.97	26.97	26.47	26.47	903917
2024-02-06	26.45	27.06	26.27	26.61	1060044
2024-02-07	26.75	26.90	26.38	26.76	796118
2024-02-08	26.92	27.37	26.75	27.35	859186
2024-02-09	27.37	27.48	26.99	27.17	760179
2024-02-12	27.25	27.88	27.19	27.49	763115
2024-02-13	26.77	26.95	26.11	26.20	1170424
2024-02-14	26.58	26.58	25.73	26.14	998201
2024-02-15	26.32	26.94	26.26	26.82	999407
2024-02-16	26.55	27.04	26.22	26.32	1066014
2024-02-20	26.13	27.04	26.13	26.89	1602661
2024-02-21	26.65	26.99	26.44	26.75	1502309
2024-02-22	26.62	27.03	26.53	26.60	1651025
2024-02-23	26.34	28.41	26.34	27.37	1642627
2024-02-26	28.09	28.17	27.59	27.87	1830367
2024-02-27	28.00	28.03	26.66	27.14	1913832
2024-02-28	27.19	27.73	26.88	27.70	1461012
2024-02-29	27.91	27.92	26.75	27.18	1656881
2024-03-01	27.38	28.18	26.92	27.99	1898516
2024-03-04	27.85	28.62	27.85	28.45	2553093
2024-03-05	27.95	29.13	27.71	28.86	2391040
2024-03-06	29.05	29.65	28.71	29.55	1992698
2024-03-07	29.60	29.86	29.38	29.72	1570594
2024-03-08	29.96	30.13	29.32	29.72	1824994
2024-03-11	29.50	29.59	28.45	28.63	1258894
2024-03-12	28.64	29.31	28.61	28.69	1709130
2024-03-13	28.66	29.30	28.66	28.87	1440849
2024-03-14	28.79	28.88	28.17	28.51	1125305
2024-03-15	28.22	28.55	28.16	28.31	1617087
2024-03-18	28.23	28.61	28.16	28.48	1077915
2024-03-19	28.47	28.70	28.09	28.46	1035127
2024-03-20	28.24	29.00	28.24	28.70	1003713
2024-03-21	28.41	28.52	27.42	27.49	2042871
2024-03-22	27.66	27.66	27.14	27.31	1207579
2024-03-25	27.27	27.51	27.06	27.11	1179447
2024-03-26	27.34	27.76	27.30	27.75	788778
2024-03-27	27.77	28.75	27.77	28.64	1059854
2024-03-28	28.74	28.98	28.56	28.68	1015597
2024-04-01	28.78	29.10	28.62	28.89	906531
2024-04-02	28.68	28.79	28.40	28.73	1178808
2024-04-03	28.70	29.00	28.50	28.65	1197854
2024-04-04	28.92	28.92	27.76	27.89	1779706
2024-04-05	27.68	28.07	26.87	26.91	1925157
2024-04-08	27.01	27.28	26.88	27.17	1484360
2024-04-09	27.21	27.56	27.16	27.35	959828
2024-04-10	27.12	27.37	26.66	27.21	1010167
2024-04-11	27.30	27.39	26.68	26.97	1055411
2024-04-12	26.85	27.00	26.47	26.51	1181299
2024-04-15	26.62	27.26	26.55	26.79	1117970
2024-04-16	26.83	27.15	26.51	27.02	1225703
2024-04-17	27.29	27.29	26.65	26.91	1296789
2024-04-18	27.06	27.28	26.81	27.03	1099942
2024-04-19	26.87	27.27	26.79	27.04	1742653
2024-04-22	27.15	27.26	26.57	26.81	1068679
2024-04-23	27.01	27.33	26.90	27.30	1020499
2024-04-24	27.19	27.31	26.86	27.03	1587461
2024-04-25	26.80	27.17	26.51	26.99	984838
2024-04-26	27.06	27.29	26.70	26.93	962775
2024-04-29	26.93	27.09	26.60	26.85	1361566
2024-04-30	26.68	26.72	25.72	25.79	1529909
2024-05-01	25.75	25.75	24.72	25.04	1940718
2024-05-02	25.21	25.38	24.73	25.09	1407158
2024-05-03	25.50	25.89	25.22	25.61	1434760
2024-05-06	25.67	25.78	24.84	24.96	1757663
2024-05-07	24.16	24.64	23.26	23.96	2662230
2024-05-08	24.00	24.07	23.43	23.89	1849908
2024-05-09	23.87	23.94	22.95	22.99	1864333
2024-05-10	22.95	23.33	22.81	23.05	1312481
2024-05-13	23.06	23.85	23.06	23.62	1564948
2024-05-14	24.00	24.42	23.95	24.16	1674600
2024-05-15	24.34	24.50	23.90	24.05	1921809
2024-05-16	24.09	24.21	23.64	24.12	1411718
2024-05-17	23.91	23.97	23.39	23.45	1534043
2024-05-20	23.41	23.50	23.07	23.30	1295997
2024-05-21	23.28	23.30	22.52	22.54	1676415
2024-05-22	22.37	22.51	21.56	21.64	1632266
2024-05-23	21.60	21.60	21.01	21.07	1636007
2024-05-24	21.26	21.26	20.64	20.90	1030384
2024-05-28	20.93	21.46	20.93	21.02	1752462
2024-05-29	20.74	20.97	20.53	20.94	1409471
2024-05-30	21.16	21.24	20.88	21.03	1054324
2024-05-31	21.29	21.88	21.06	21.80	1279719
2024-06-03	21.32	22.34	21.32	21.43	1802452
2024-06-04	21.26	21.43	20.44	20.63	1544272
2024-06-05	20.78	20.82	20.04	20.06	1419620
2024-06-06	20.05	20.48	20.03	20.13	947600
2024-06-07	19.99	20.15	19.67	19.80	1369947
2024-06-10	19.67	19.70	19.29	19.41	1671471
2024-06-11	19.22	19.48	18.91	19.40	1819683
2024-06-12	19.65	19.84	19.38	19.44	1784212
2024-06-13	19.28	19.44	18.81	19.38	1587900
2024-06-14	19.24	19.29	18.77	18.83	1221339
2024-06-17	18.86	19.72	18.75	19.63	1507031
2024-06-18	19.53	19.63	18.94	19.04	1458801
2024-06-20	19.18	19.44	18.92	19.16	1834965
2024-06-21	19.22	19.37	18.98	19.21	2137229
2024-06-24	19.22	19.47	18.99	19.20	1295914
2024-06-25	19.20	19.20	18.54	18.56	1152828
2024-06-26	18.50	18.83	18.36	18.79	1455647
2024-06-27	18.78	18.97	18.62	18.76	1113854
2024-06-28	18.92	19.24	18.77	19.23	3301725
2024-07-01	19.34	19.52	18.79	19.31	2162741
2024-07-02	19.35	19.57	19.01	19.02	1506858
2024-07-03	19.07	19.50	19.00	19.19	889965
2024-07-05	19.25	19.25	18.60	18.62	1278137
2024-07-08	18.74	18.85	17.72	17.76	2012262
2024-07-09	17.69	17.70	16.44	16.45	3277508
2024-07-10	16.50	16.68	16.20	16.33	2090022
2024-07-11	16.58	17.54	16.53	17.49	2166155
2024-07-12	17.68	17.98	17.41	17.92	1505258
2024-07-15	18.04	18.18	17.55	17.62	2105008
2024-07-16	17.72	18.58	17.48	18.58	2153255
2024-07-17	18.43	19.38	18.43	19.32	2097300
2024-07-18	19.06	19.61	19.01	19.25	1900238
2024-07-19	19.26	19.70	19.01	19.70	1747621
2024-07-22	19.71	19.99	19.23	19.93	1790896
2024-07-23	19.82	20.11	19.25	19.48	1878615
2024-07-24	19.39	19.39	18.47	18.84	1945242
2024-07-25	18.99	19.70	18.81	19.49	1735191
2024-07-26	19.66	19.97	19.53	19.93	1576996
2024-07-29	19.96	20.23	19.76	20.15	1220365
2024-07-30	20.15	20.99	20.15	20.71	1889784
2024-07-31	20.76	21.45	20.62	20.85	1640730
2024-08-01	20.83	20.93	19.75	20.05	2155502
2024-08-02	19.49	19.87	18.97	19.62	1487443
2024-08-05	18.97	18.97	18.16	18.29	2286616
2024-08-06	18.29	18.67	16.45	16.98	3110272
2024-08-07	16.99	17.48	16.91	16.96	1608565
2024-08-08	16.80	17.04	15.94	15.97	2246702
2024-08-09	16.04	16.29	15.44	15.63	1774694
2024-08-12	15.66	15.82	15.32	15.38	2108454
2024-08-13	15.43	16.40	15.20	16.30	2201465
2024-08-14	16.45	16.77	16.33	16.62	1652971
2024-08-15	16.94	17.67	16.94	17.26	1707231
2024-08-16	17.18	17.53	17.03	17.27	1079544
2024-08-19	17.20	18.14	17.12	17.93	1947721
2024-08-20	17.44	17.72	17.26	17.53	1263348
2024-08-21	17.58	18.21	17.51	18.09	1531590
2024-08-22	18.07	18.39	17.80	18.01	1158379
2024-08-23	18.04	18.72	17.92	18.18	1255676
2024-08-26	18.16	18.33	17.33	17.71	1944469
2024-08-27	17.75	17.83	17.22	17.43	1314491
2024-08-28	17.32	17.65	17.22	17.32	777640
2024-08-29	17.38	17.89	17.21	17.57	1095224
2024-08-30	17.56	17.63	17.28	17.50	1249879
2024-09-03	17.25	17.64	16.90	17.24	1304863
2024-09-04	17.20	17.63	17.00	17.31	918619
2024-09-05	17.48	17.48	16.87	16.94	1094979
2024-09-06	17.00	17.19	16.73	16.84	1049828
2024-09-09	16.78	16.90	16.18	16.38	1785814
2024-09-10	16.33	16.57	16.08	16.46	1152409
2024-09-11	16.45	16.46	15.48	16.08	1416702
2024-09-12	16.19	16.26	15.68	15.93	978331
2024-09-13	16.13	16.79	16.04	16.74	978696
2024-09-16	16.91	17.47	16.75	17.10	1632659
2024-09-17	17.32	17.79	17.23	17.54	1259947
2024-09-18	17.57	17.59	16.68	16.74	1393593
2024-09-19	17.22	17.68	16.95	17.21	1289727
2024-09-20	17.08	17.11	16.49	16.69	4748699
2024-09-23	16.81	16.99	16.55	16.76	983158
2024-09-24	16.78	17.27	16.62	16.63	897933
2024-09-25	16.66	16.78	16.36	16.54	1252953
2024-09-26	16.82	17.28	16.71	16.93	1033692
2024-09-27	17.17	17.27	16.67	16.80	1000809
2024-09-30	16.66	16.95	16.36	16.53	1127131
2024-10-01	16.46	16.90	16.44	16.50	1112910
2024-10-02	16.33	16.40	16.09	16.19	845371
2024-10-03	16.00	16.10	15.86	15.95	644308
2024-10-04	16.30	16.58	16.09	16.52	789292
2024-10-07	16.45	16.45	15.28	15.65	1417643
2024-10-08	15.65	15.73	15.22	15.44	1234422
2024-10-09	15.37	15.68	15.30	15.53	1184494
2024-10-10	15.40	15.59	15.14	15.51	1059310
2024-10-11	15.45	15.91	15.29	15.88	995526
2024-10-14	15.81	15.83	15.40	15.45	966669
2024-10-15	15.32	16.18	15.32	15.78	1070124
2024-10-16	15.92	16.56	15.90	16.32	2910519
2024-10-17	16.37	16.96	16.24	16.84	1922822
2024-10-18	16.90	17.12	16.71	17.04	949709
2024-10-21	17.01	17.02	16.34	16.45	1428681
2024-10-22	16.42	16.46	15.84	15.99	933554
2024-10-23	15.82	16.14	15.73	15.94	895420
2024-10-24	16.04	16.04	15.62	16.01	1048172
2024-10-25	16.18	16.37	15.89	15.96	999652
2024-10-28	16.20	16.78	16.13	16.71	1125548
2024-10-29	16.57	16.94	16.51	16.71	998605
2024-10-30	16.89	17.26	16.74	17.02	1321627
2024-10-31	17.17	17.37	16.49	16.59	1527495
2024-11-01	16.77	16.81	16.20	16.25	1639924
2024-11-04	16.28	16.38	15.30	15.46	1557441
2024-11-05	15.31	15.93	15.31	15.73	2354922
2024-11-06	16.37	17.57	16.36	16.99	3997909
2024-11-07	16.96	17.18	16.72	16.78	2295839
2024-11-08	15.00	16.18	14.72	15.15	5143239
2024-11-11	15.01	15.15	13.63	13.76	4376434
2024-11-12	13.71	13.80	13.24	13.35	4175813
2024-11-13	13.34	13.81	13.11	13.55	2443127
2024-11-14	13.58	13.90	13.36	13.43	1419737
2024-11-15	13.58	13.68	13.07	13.20	2202494
2024-11-18	13.31	13.31	12.58	12.67	1943198
2024-11-19	12.47	12.71	12.38	12.56	1627576
2024-11-20	12.47	12.65	12.26	12.59	1328759
2024-11-21	12.62	13.16	12.62	12.79	2030386
2024-11-22	12.88	13.21	12.88	13.19	1830419
2024-11-25	13.11	14.29	13.08	14.16	2725469
2024-11-26	14.05	14.07	13.52	13.74	1862759
2024-11-27	13.95	14.43	13.87	14.25	1479757
2024-11-29	14.32	14.48	13.81	13.94	1153287
2024-12-02	13.82	13.87	13.24	13.35	1829299
2024-12-03	13.25	13.28	12.89	13.00	1639755
2024-12-04	13.02	13.17	12.87	12.92	1647443
2024-12-05	12.62	12.93	12.56	12.85	1688332
2024-12-06	13.06	13.12	12.72	12.89	1205284
2024-12-09	13.08	13.22	12.68	12.72	1953773
2024-12-10	12.68	13.24	12.42	13.17	2175904
2024-12-11	13.19	13.25	12.62	12.72	2348669
2024-12-12	12.68	12.79	12.36	12.45	1333640
2024-12-13	12.45	12.54	12.18	12.27	1401654
2024-12-16	12.25	13.06	12.18	12.96	1903493
2024-12-17	12.91	13.09	12.45	12.60	1462724
2024-12-18	12.66	12.71	11.91	11.97	1801832
2024-12-19	12.13	12.29	11.80	11.92	2353324
2024-12-20	11.83	12.15	11.78	11.95	3714922
2024-12-23	11.86	11.86	11.24	11.46	1875852
2024-12-24	11.48	11.78	11.27	11.77	707577
2024-12-26	11.64	12.46	11.53	12.42	1926896
2024-12-27	12.26	12.56	12.05	12.27	1659574
2024-12-30	12.15	12.23	11.86	12.11	1376672
2024-12-31	12.15	12.40	12.01	12.21	1839762
2025-01-02	12.53	12.66	11.75	11.96	2403183
2025-01-03	12.03	12.29	11.85	12.18	1557439
2025-01-06	12.31	12.83	12.23	12.62	2637174
2025-01-07	12.18	12.80	11.86	11.87	1811627
2025-01-08	11.69	11.85	11.24	11.82	1759135
2025-01-10	11.55	11.67	11.28	11.45	1827398
2025-01-13	11.44	11.53	11.03	11.22	1679249
2025-01-14	11.39	11.65	11.29	11.45	1782686
2025-01-15	11.79	11.99	11.58	11.73	1407008
2025-01-16	11.64	11.64	11.24	11.49	1382071
2025-01-17	11.64	11.72	11.15	11.29	1532423
2025-01-21	11.31	12.13	11.31	12.11	2246470
2025-01-22	12.06	12.25	11.96	12.09	1434617
2025-01-23	11.95	12.47	11.91	12.32	1725915
2025-01-24	12.23	12.59	12.23	12.33	1165687
2025-01-27	12.06	12.77	11.91	12.60	1900288
2025-01-28	12.62	12.70	12.35	12.45	987106
2025-01-29	12.58	12.91	12.46	12.70	1618116
2025-01-30	12.77	12.95	12.62	12.89	1377551
2025-01-31	12.83	12.97	12.40	12.56	1704936
2025-02-03	12.08	12.91	12.01	12.56	1948048
2025-02-04	12.49	12.70	12.29	12.62	948552
2025-02-05	12.61	12.61	12.32	12.50	1020945
2025-02-06	12.51	12.68	12.36	12.46	920678
2025-02-07	12.42	12.49	12.13	12.18	1532673
2025-02-10	12.35	12.38	11.77	11.83	1638024
2025-02-11	11.67	12.05	11.67	12.03	1329548
2025-02-12	11.82	11.89	11.35	11.56	1715516
2025-02-13	11.55	11.56	10.88	11.21	2144692
2025-02-14	11.28	11.29	10.85	11.10	2124971
2025-02-18	11.12	12.25	11.04	12.18	3577058
2025-02-19	12.09	12.34	11.82	12.20	2313531
2025-02-20	12.30	12.47	11.87	12.01	1572031
2025-02-21	12.19	12.24	11.74	11.84	1609475
2025-02-24	11.93	12.12	11.65	11.66	1822156
2025-02-25	11.81	12.07	11.62	11.90	3261938
2025-02-26	11.27	11.65	9.57	9.90	8439603
2025-02-27	9.92	10.15	9.81	10.02	4196021
2025-02-28	10.02	10.02	9.17	9.38	4281604
2025-03-03	9.40	9.45	8.43	8.44	4182102
2025-03-04	8.30	8.37	8.00	8.23	1449889

Explore More About BLMN

Coins representing dividend payouts and trends

BLMN Dividend History

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

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

BLMN Stock Split History

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

Graph showing historical stock prices and market trends

BLMN Historical Prices

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

Web Analytics