BRX Historical Prices

Summary

Key Stock Metrics

22.29

(April 9, 2025)

52-Week Low

30.67

(November 27, 2024)

52-Week High

30.67

(November 27, 2024)

All-Time High

26.47

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	20.34	20.58	20.28	20.31	569652
2014-01-16	20.22	20.26	20.05	20.26	726229
2014-01-17	20.47	20.58	20.25	20.52	484316
2014-01-21	20.54	20.57	20.43	20.54	507512
2014-01-22	20.54	20.76	20.43	20.74	336781
2014-01-23	20.70	21.07	20.70	21.04	957274
2014-01-24	20.93	20.96	20.64	20.76	564807
2014-01-27	20.84	20.85	20.60	20.68	431813
2014-01-28	20.59	20.82	20.32	20.33	297251
2014-01-29	20.25	20.38	20.19	20.29	287590
2014-01-30	20.47	20.56	20.25	20.56	236171
2014-01-31	20.45	20.68	20.35	20.68	345414
2014-02-03	20.76	20.76	20.24	20.31	190938
2014-02-04	20.44	20.61	20.29	20.55	291045
2014-02-05	20.49	20.66	20.31	20.48	411366
2014-02-06	20.43	20.84	20.25	20.66	405766
2014-02-07	20.65	20.98	20.65	20.76	366150
2014-02-10	20.76	21.07	20.69	20.94	306031
2014-02-11	20.94	21.02	20.72	20.98	412835
2014-02-12	20.89	21.09	20.71	20.84	363900
2014-02-13	20.36	20.95	20.27	20.77	647896
2014-02-14	20.81	21.00	20.81	20.98	357137
2014-02-18	20.97	21.15	20.83	21.05	431551
2014-02-19	20.97	21.41	20.97	21.26	267371
2014-02-20	20.54	21.27	20.54	21.25	627882
2014-02-21	21.35	21.49	21.19	21.31	570841
2014-02-24	21.37	21.43	21.12	21.31	386925
2014-02-25	21.26	21.54	21.26	21.47	138345
2014-02-26	21.42	21.78	21.42	21.75	197360
2014-02-27	21.83	22.09	21.79	22.08	405490
2014-02-28	22.02	22.15	21.86	22.08	288012
2014-03-03	22.03	22.17	21.68	21.96	210052
2014-03-04	21.95	22.37	21.77	22.05	273974
2014-03-05	22.04	22.21	21.74	21.80	293207
2014-03-06	21.33	21.75	21.18	21.67	615886
2014-03-07	21.83	21.83	21.39	21.66	241552
2014-03-10	21.79	21.81	21.46	21.78	337953
2014-03-11	21.83	21.95	21.25	21.46	402403
2014-03-12	21.47	21.51	21.01	21.28	471909
2014-03-13	21.41	21.88	21.22	21.70	1072901
2014-03-14	21.71	21.92	21.53	21.88	201807
2014-03-17	21.88	21.95	21.60	21.82	330432
2014-03-18	21.70	21.89	21.43	21.48	469506
2014-03-19	21.42	21.77	21.10	21.17	148025
2014-03-20	21.16	21.38	20.75	21.15	260106
2014-03-21	21.15	21.44	21.03	21.35	312061
2014-03-24	21.37	21.53	20.94	21.30	124678
2014-03-25	21.29	21.41	20.95	21.35	208805
2014-03-26	21.36	21.65	21.06	21.29	249634
2014-03-27	21.28	21.46	21.05	21.18	227036
2014-03-28	21.15	21.44	21.15	21.25	294140
2014-03-31	21.30	21.49	21.16	21.33	259996
2014-04-01	21.11	21.39	20.44	21.04	267171
2014-04-02	20.99	21.44	20.89	21.30	346412
2014-04-03	21.40	21.47	21.02	21.33	252236
2014-04-04	21.38	21.51	21.21	21.45	137002
2014-04-07	21.51	21.73	21.26	21.46	90790
2014-04-08	21.43	21.90	21.28	21.72	273374
2014-04-09	21.67	21.68	21.19	21.32	170241
2014-04-10	21.32	21.46	20.99	21.09	253021
2014-04-11	21.09	21.18	20.75	20.95	154886
2014-04-14	21.10	21.19	20.85	21.08	88675
2014-04-15	21.04	21.63	20.96	21.46	399314
2014-04-16	21.56	21.79	21.28	21.40	355899
2014-04-17	21.35	21.44	21.02	21.30	333205
2014-04-21	21.22	21.43	21.21	21.25	144597
2014-04-22	21.26	21.43	21.04	21.34	342920
2014-04-23	21.32	21.44	21.14	21.29	197792
2014-04-24	21.42	21.58	21.31	21.50	161701
2014-04-25	21.50	21.56	21.26	21.29	129673
2014-04-28	21.26	21.75	21.26	21.70	324170
2014-04-29	21.57	21.84	21.43	21.55	487519
2014-04-30	21.56	22.03	21.31	21.96	450483
2014-05-01	22.06	22.06	21.53	21.83	906623
2014-05-02	21.91	22.40	21.78	22.04	382723
2014-05-05	21.87	22.34	21.74	22.26	524087
2014-05-06	22.25	22.50	22.11	22.40	358868
2014-05-07	22.37	22.73	22.37	22.64	468360
2014-05-08	22.65	23.19	22.36	22.85	1251721
2014-05-09	22.76	23.23	22.76	22.83	1031914
2014-05-12	22.97	23.14	22.66	22.84	779770
2014-05-13	22.88	23.09	22.41	22.50	864545
2014-05-14	22.50	22.88	22.45	22.73	692182
2014-05-15	22.82	22.96	22.29	22.40	983081
2014-05-16	22.60	22.65	22.33	22.58	679347
2014-05-19	22.60	22.70	22.20	22.36	659104
2014-05-20	22.42	22.49	22.22	22.27	653866
2014-05-21	22.26	22.40	22.08	22.24	346301
2014-05-22	22.32	22.44	22.13	22.29	470370
2014-05-23	22.31	22.44	22.19	22.35	418822
2014-05-27	22.40	22.67	22.39	22.61	476484
2014-05-28	22.25	22.30	21.73	21.78	954945
2014-05-29	21.86	22.00	21.49	21.68	903051
2014-05-30	21.76	22.13	21.64	21.75	4902721
2014-06-02	21.87	22.11	21.85	21.98	790896
2014-06-03	21.78	22.21	21.63	22.08	1155611
2014-06-04	22.15	22.33	21.81	22.01	495845
2014-06-05	22.12	22.35	21.94	22.25	442269
2014-06-06	22.32	22.39	22.14	22.19	388800
2014-06-09	22.22	22.39	21.81	21.88	531346
2014-06-10	21.94	22.09	21.64	21.73	206888
2014-06-11	21.73	21.75	21.61	21.66	490507
2014-06-12	21.65	21.72	21.55	21.60	394289
2014-06-13	21.65	21.72	21.48	21.60	368343
2014-06-16	21.51	21.92	21.51	21.54	439099
2014-06-17	21.51	21.71	21.46	21.50	469386
2014-06-18	21.54	21.85	21.50	21.75	791766
2014-06-19	21.86	22.32	21.82	22.12	446456
2014-06-20	22.15	22.34	22.08	22.34	1802911
2014-06-23	22.35	22.50	22.20	22.32	268139
2014-06-24	21.85	22.74	21.85	22.59	641326
2014-06-25	22.64	22.83	22.42	22.79	709993
2014-06-26	22.73	23.00	22.65	23.00	16394074
2014-06-27	22.87	23.09	22.80	23.04	2754912
2014-06-30	22.93	23.03	22.68	22.95	1731367
2014-07-01	22.65	23.03	22.42	22.97	1457152
2014-07-02	23.01	23.19	22.79	23.11	1423590
2014-07-03	23.03	23.24	22.81	23.20	2839775
2014-07-07	23.25	23.45	23.02	23.36	1762490
2014-07-08	23.30	23.43	23.16	23.39	1588789
2014-07-09	23.52	23.53	23.15	23.22	1480652
2014-07-10	23.22	23.30	23.08	23.14	1229284
2014-07-11	23.17	23.35	22.95	23.31	1021064
2014-07-14	23.30	23.50	23.10	23.36	978227
2014-07-15	23.36	23.50	23.26	23.47	729582
2014-07-16	23.51	23.57	23.39	23.48	422776
2014-07-17	23.46	23.64	23.37	23.42	774172
2014-07-18	23.49	23.64	23.31	23.56	708632
2014-07-21	23.51	23.59	23.46	23.52	530062
2014-07-22	23.62	23.67	23.49	23.56	490843
2014-07-23	23.53	23.72	23.39	23.70	292095
2014-07-24	23.65	23.76	23.54	23.73	604971
2014-07-25	23.64	23.74	23.53	23.58	554448
2014-07-28	23.58	23.64	23.46	23.59	420567
2014-07-29	23.51	23.69	23.27	23.27	922926
2014-07-30	23.25	23.43	22.83	22.91	772533
2014-07-31	22.81	23.01	22.59	22.65	775238
2014-08-01	22.63	22.77	22.45	22.71	738278
2014-08-04	22.74	22.90	22.62	22.90	415561
2014-08-05	22.86	22.94	22.72	22.78	641781
2014-08-06	22.83	23.40	22.80	22.89	526461
2014-08-07	23.00	23.17	22.88	22.97	320961
2014-08-08	23.02	23.13	22.81	22.92	190692
2014-08-11	23.00	23.33	22.96	23.26	334993
2014-08-12	23.25	23.36	22.96	22.96	330697
2014-08-13	23.02	23.37	23.02	23.32	375537
2014-08-14	23.30	23.43	23.24	23.40	284411
2014-08-15	23.40	23.62	23.16	23.37	361985
2014-08-18	23.46	23.78	23.40	23.70	419952
2014-08-19	23.71	23.93	23.63	23.86	331574
2014-08-20	23.88	24.05	23.73	23.99	449950
2014-08-21	24.03	24.10	23.79	23.98	370410
2014-08-22	23.93	23.95	23.71	23.75	371770
2014-08-25	23.85	23.98	23.56	23.72	374668
2014-08-26	23.68	23.76	23.52	23.71	368152
2014-08-27	23.82	23.82	23.38	23.66	391899
2014-08-28	23.65	23.84	23.55	23.67	465381
2014-08-29	23.73	23.77	23.39	23.67	418848
2014-09-02	23.69	24.02	23.59	23.89	601525
2014-09-03	23.86	23.92	23.66	23.78	401212
2014-09-04	23.74	23.76	23.39	23.49	557756
2014-09-05	23.47	23.84	23.47	23.64	778716
2014-09-08	23.64	24.00	23.62	23.88	780491
2014-09-09	23.84	23.95	23.74	23.78	682056
2014-09-10	23.79	23.91	23.55	23.55	423149
2014-09-11	23.55	23.70	23.45	23.58	565170
2014-09-12	23.57	23.63	23.03	23.18	1571134
2014-09-15	23.20	23.39	22.86	22.91	743774
2014-09-16	22.99	23.11	22.81	23.08	1154116
2014-09-17	23.14	23.28	22.97	23.03	920607
2014-09-18	23.03	23.04	22.62	22.64	553207
2014-09-19	22.71	23.07	22.69	22.98	1754820
2014-09-22	22.92	22.98	22.65	22.72	384246
2014-09-23	22.64	22.72	22.56	22.57	823235
2014-09-24	22.47	22.64	22.35	22.48	634134
2014-09-25	22.44	22.47	22.24	22.37	715836
2014-09-26	22.40	22.43	22.14	22.32	828295
2014-09-29	22.25	22.45	22.04	22.40	444921
2014-09-30	22.37	22.39	22.13	22.26	463162
2014-10-01	21.98	22.09	21.83	22.06	1285775
2014-10-02	22.01	22.18	21.82	21.97	526729
2014-10-03	22.03	22.13	21.87	22.03	1030594
2014-10-06	22.10	22.30	22.06	22.24	895063
2014-10-07	22.23	22.43	22.06	22.18	629039
2014-10-08	22.18	22.68	22.13	22.67	499130
2014-10-09	22.69	22.75	22.49	22.60	867224
2014-10-10	22.56	22.74	22.48	22.52	502348
2014-10-13	22.61	22.97	22.50	22.86	837878
2014-10-14	22.88	23.60	22.84	23.54	671031
2014-10-15	23.39	23.55	23.09	23.29	627250
2014-10-16	23.14	23.42	22.72	23.20	1751070
2014-10-17	23.27	23.29	22.86	22.95	1486237
2014-10-20	22.91	23.60	22.89	23.41	594202
2014-10-21	23.52	23.77	23.39	23.62	559057
2014-10-22	23.70	23.95	23.61	23.80	428610
2014-10-23	23.93	24.00	23.80	23.98	435094
2014-10-24	23.99	24.08	23.78	23.94	194971
2014-10-27	23.97	24.21	23.82	23.99	901194
2014-10-28	25.95	25.95	23.80	24.24	827318
2014-10-29	24.18	24.20	23.94	23.99	353905
2014-10-30	23.92	24.31	23.92	24.20	375553
2014-10-31	24.23	24.54	24.20	24.36	612125
2014-11-03	24.38	24.56	24.23	24.44	613897
2014-11-04	24.44	24.74	24.33	24.38	970456
2014-11-05	24.38	24.66	24.14	24.27	431670
2014-11-06	24.30	24.46	24.09	24.10	303970
2014-11-07	24.19	24.23	23.89	24.01	348055
2014-11-10	24.00	24.35	23.90	24.27	287889
2014-11-11	23.94	24.18	23.73	23.91	1316693
2014-11-12	23.78	23.95	23.74	23.80	19605139
2014-11-13	23.84	23.94	23.82	23.89	794969
2014-11-14	23.77	23.86	23.70	23.76	1833896
2014-11-17	23.75	23.83	23.58	23.68	1196813
2014-11-18	23.65	23.80	23.54	23.75	1415243
2014-11-19	23.70	23.74	23.55	23.64	941801
2014-11-20	23.49	23.70	23.46	23.60	1133871
2014-11-21	23.61	23.75	23.50	23.74	7860169
2014-11-24	23.67	23.71	23.52	23.65	2417167
2014-11-25	23.67	23.88	23.57	23.85	1911075
2014-11-26	23.94	24.04	23.79	24.01	648188
2014-11-28	24.07	24.24	24.06	24.18	1066303
2014-12-01	24.17	24.39	24.09	24.13	1385930
2014-12-02	24.09	24.21	23.94	24.05	827671
2014-12-03	24.05	24.20	23.98	24.13	1880339
2014-12-04	24.15	24.25	24.04	24.20	1688080
2014-12-05	24.23	24.24	23.99	24.05	1840618
2014-12-08	24.07	24.32	24.07	24.15	1860078
2014-12-09	24.11	24.37	24.11	24.34	727986
2014-12-10	24.21	24.55	24.10	24.39	2205706
2014-12-11	24.40	24.57	24.36	24.36	668848
2014-12-12	24.38	24.43	24.09	24.15	1518201
2014-12-15	24.18	24.25	23.85	23.86	1688556
2014-12-16	23.89	24.20	23.71	23.94	1313943
2014-12-17	24.01	24.32	23.97	24.32	1309813
2014-12-18	24.42	24.69	24.22	24.65	1794074
2014-12-19	24.68	25.00	24.60	25.00	2484519
2014-12-22	24.95	25.25	24.83	25.22	1365528
2014-12-23	25.32	25.44	25.14	25.22	1604895
2014-12-24	25.12	25.17	24.89	24.90	725591
2014-12-26	24.91	25.07	24.88	25.07	497316
2014-12-29	25.07	25.20	24.91	25.17	1097705
2014-12-30	25.10	25.39	25.10	25.24	1656333
2014-12-31	25.33	25.47	24.74	24.84	1241950
2015-01-02	24.64	25.10	24.22	25.10	686278
2015-01-05	25.02	25.23	24.92	25.17	1848308
2015-01-06	25.23	25.65	25.17	25.63	2604912
2015-01-07	25.60	26.34	25.59	26.29	1812048
2015-01-08	26.36	26.48	26.12	26.20	1386659
2015-01-09	26.21	26.32	25.95	26.24	1179965
2015-01-12	26.28	26.51	26.21	26.49	802609
2015-01-13	25.50	26.25	25.45	26.25	10003922
2015-01-14	26.19	26.42	26.08	26.36	2533460
2015-01-15	26.41	26.49	26.25	26.33	2874165
2015-01-16	26.19	26.41	26.14	26.30	1997003
2015-01-20	26.45	26.66	26.17	26.24	3318697
2015-01-21	26.18	26.23	26.00	26.10	2079561
2015-01-22	26.16	26.34	26.10	26.28	3366626
2015-01-23	26.34	26.52	26.29	26.50	2085495
2015-01-26	26.58	26.97	26.39	26.97	2018370
2015-01-27	26.96	27.06	26.81	27.01	1142633
2015-01-28	27.11	27.39	27.00	27.20	2041115
2015-01-29	27.10	27.40	27.07	27.39	1860704
2015-01-30	27.37	27.43	27.09	27.10	2023141
2015-02-02	27.11	27.11	26.37	26.90	838999
2015-02-03	26.88	27.13	26.66	27.12	1157525
2015-02-04	27.01	27.18	26.85	27.07	666782
2015-02-05	27.15	27.24	27.04	27.23	643388
2015-02-06	27.20	27.20	26.26	26.39	1100985
2015-02-09	26.35	26.51	26.18	26.30	958745
2015-02-10	26.24	26.36	25.98	26.30	1853515
2015-02-11	26.39	26.46	25.98	26.15	1867708
2015-02-12	26.20	26.38	26.00	26.34	799346
2015-02-13	26.43	26.43	26.03	26.27	499020
2015-02-17	26.28	26.44	25.93	26.02	926008
2015-02-18	26.13	26.19	25.71	26.16	725114
2015-02-19	26.16	26.16	25.71	25.99	1370569
2015-02-20	26.00	26.12	25.85	25.95	800425
2015-02-23	26.00	26.14	25.87	26.02	872397
2015-02-24	26.00	26.00	25.44	25.44	865372
2015-02-25	25.48	25.77	25.39	25.43	726519
2015-02-26	25.44	25.44	24.99	25.09	770414
2015-02-27	25.20	25.45	25.02	25.40	1135067
2015-03-02	25.42	25.64	25.35	25.51	1069525
2015-03-03	25.46	25.69	25.36	25.68	935131
2015-03-04	25.69	25.86	25.54	25.60	1408885
2015-03-05	25.68	25.88	25.44	25.44	907758
2015-03-06	25.24	25.24	24.59	24.73	948544
2015-03-09	24.84	25.09	24.36	25.00	813467
2015-03-10	25.00	25.48	24.98	25.24	1586786
2015-03-11	25.26	25.36	25.10	25.14	765833
2015-03-12	25.29	25.42	25.07	25.17	743596
2015-03-13	25.15	25.23	24.95	25.05	535186
2015-03-16	25.21	25.57	25.16	25.51	677846
2015-03-17	25.53	25.73	25.30	25.73	1078566
2015-03-18	25.80	26.36	25.59	26.33	871599
2015-03-19	26.25	26.56	25.95	26.37	995127
2015-03-20	26.54	27.12	26.46	27.01	1805097
2015-03-23	26.64	26.86	26.34	26.38	1573134
2015-03-24	26.08	26.37	26.01	26.37	15916460
2015-03-25	26.36	26.39	26.00	26.05	2003145
2015-03-26	25.89	26.13	25.63	26.00	1925601
2015-03-27	26.04	26.22	25.94	26.12	1333331
2015-03-30	26.19	26.57	26.15	26.55	2019967
2015-03-31	26.55	26.62	26.21	26.55	3059867
2015-04-01	26.33	26.37	25.99	26.17	1730257
2015-04-02	26.10	26.44	26.00	26.44	4135006
2015-04-06	26.44	26.70	26.39	26.56	1844818
2015-04-07	26.51	26.56	26.12	26.19	1029182
2015-04-08	26.17	26.32	25.84	25.92	1421682
2015-04-09	25.85	25.90	25.06	25.15	1595600
2015-04-10	25.29	25.55	25.15	25.22	1086708
2015-04-13	25.22	25.29	25.05	25.05	1072371
2015-04-14	25.10	25.35	25.10	25.22	1277652
2015-04-15	25.28	25.35	24.78	24.89	1822261
2015-04-16	24.80	24.93	24.67	24.74	803896
2015-04-17	24.74	24.86	24.59	24.78	686037
2015-04-20	24.80	24.86	24.44	24.60	1280331
2015-04-21	24.70	24.82	24.57	24.59	1105745
2015-04-22	24.61	24.77	24.43	24.45	905873
2015-04-23	24.45	24.68	24.40	24.64	1460039
2015-04-24	24.69	24.76	24.54	24.63	1149484
2015-04-27	24.68	24.73	24.36	24.41	1256543
2015-04-28	24.27	24.41	23.65	24.25	2312201
2015-04-29	24.04	24.10	23.51	23.72	1761394
2015-04-30	23.63	23.66	23.24	23.45	2026193
2015-05-01	23.50	23.97	23.44	23.68	1408706
2015-05-04	23.84	24.22	23.82	24.07	1971186
2015-05-05	24.04	24.19	23.65	23.68	1953387
2015-05-06	23.70	23.76	23.50	23.62	1767997
2015-05-07	23.67	24.03	23.61	23.89	1239375
2015-05-08	24.17	24.57	24.07	24.25	1150102
2015-05-11	24.14	24.34	23.68	23.99	1310451
2015-05-12	23.88	24.06	23.67	23.97	676080
2015-05-13	24.18	24.38	23.85	23.93	1561005
2015-05-14	24.04	24.53	24.04	24.51	1134672
2015-05-15	24.60	24.91	24.52	24.83	1697014
2015-05-18	24.72	24.94	24.67	24.92	1147509
2015-05-19	24.81	24.88	24.62	24.78	1488086
2015-05-20	24.83	25.15	24.68	25.12	1724037
2015-05-21	25.14	25.18	24.73	24.77	2129135
2015-05-22	24.73	24.97	24.55	24.91	1036485
2015-05-26	24.87	24.95	24.70	24.85	2527134
2015-05-27	24.86	25.02	24.76	24.93	2021920
2015-05-28	24.93	25.04	24.62	24.81	1786801
2015-05-29	24.83	25.01	24.62	24.78	10122743
2015-06-01	24.80	24.95	24.66	24.87	2048828
2015-06-02	24.80	24.84	24.20	24.34	2344050
2015-06-03	24.29	24.40	23.98	24.10	1505819
2015-06-04	24.08	24.15	23.87	24.11	956537
2015-06-05	23.90	23.95	23.59	23.80	1220268
2015-06-08	23.83	23.97	23.64	23.85	1047499
2015-06-09	23.89	23.91	23.48	23.61	1299282
2015-06-10	23.54	23.73	23.30	23.72	2221009
2015-06-11	23.84	23.84	23.65	23.78	1078109
2015-06-12	23.74	23.81	23.55	23.63	616753
2015-06-15	23.62	23.68	23.41	23.52	2264659
2015-06-16	23.55	23.68	23.24	23.64	2431420
2015-06-17	23.68	23.99	23.54	23.98	1682935
2015-06-18	23.97	24.36	23.97	24.13	1524636
2015-06-19	24.11	24.24	23.96	24.08	2122919
2015-06-22	24.09	24.28	23.91	23.93	1232275
2015-06-23	23.84	23.88	23.53	23.60	1482974
2015-06-24	23.59	23.62	23.29	23.38	1794012
2015-06-25	23.31	23.49	23.17	23.23	1496420
2015-06-26	23.19	23.45	23.11	23.19	6288254
2015-06-29	23.21	23.49	23.05	23.08	2104130
2015-06-30	23.17	23.27	22.97	23.13	2432636
2015-07-01	22.86	23.23	22.74	23.23	1573857
2015-07-02	23.35	23.59	23.04	23.18	1316033
2015-07-06	23.14	23.39	22.74	23.39	1437969
2015-07-07	23.48	23.71	23.39	23.67	1175390
2015-07-08	23.56	23.69	23.51	23.61	996494
2015-07-09	23.63	24.00	23.26	23.40	1562138
2015-07-10	23.41	23.73	23.41	23.55	1335853
2015-07-13	23.69	23.89	23.46	23.65	1384382
2015-07-14	23.71	23.80	23.55	23.75	1105848
2015-07-15	23.64	23.96	23.29	23.81	731815
2015-07-16	23.84	24.15	23.84	24.10	672127
2015-07-17	24.15	24.18	23.98	24.10	787422
2015-07-20	24.07	24.11	23.89	24.09	1008292
2015-07-21	24.11	24.39	23.63	24.05	746434
2015-07-22	24.05	24.24	24.05	24.14	855677
2015-07-23	24.14	24.17	23.68	23.84	1111189
2015-07-24	23.82	24.06	23.72	23.95	1303275
2015-07-27	23.97	24.18	23.77	23.78	1372042
2015-07-28	23.57	24.34	23.57	24.22	1850344
2015-07-29	24.23	24.55	24.06	24.54	1601039
2015-07-30	24.53	24.61	24.32	24.44	1126145
2015-07-31	24.59	24.83	24.46	24.47	1419379
2015-08-03	24.53	24.79	24.49	24.78	999706
2015-08-04	24.73	24.97	24.50	24.63	1111102
2015-08-05	24.71	24.71	24.35	24.48	1014592
2015-08-06	24.47	24.67	24.06	24.66	1505540
2015-08-07	24.61	24.70	24.39	24.65	1089495
2015-08-10	24.72	24.79	24.38	24.44	1009143
2015-08-11	24.46	24.72	24.37	24.51	1191523
2015-08-12	24.46	24.66	24.37	24.64	1034077
2015-08-13	24.56	24.88	24.45	24.80	673092
2015-08-14	24.81	24.99	24.61	24.87	762960
2015-08-17	24.92	25.07	24.70	25.06	609257
2015-08-18	24.99	25.26	24.96	25.24	679415
2015-08-19	25.18	25.50	24.99	25.25	1260083
2015-08-20	25.17	25.36	24.99	25.09	1184687
2015-08-21	24.99	25.12	24.72	24.75	2180646
2015-08-24	24.07	24.16	20.78	23.37	2413872
2015-08-25	24.09	24.84	22.81	22.92	3132862
2015-08-26	23.16	23.64	22.94	23.62	2459843
2015-08-27	23.74	23.95	23.38	23.68	1426434
2015-08-28	23.70	23.72	23.32	23.43	1572816
2015-08-31	23.37	23.51	22.77	22.82	2488074
2015-09-01	22.60	23.00	22.38	22.54	1578069
2015-09-02	22.71	22.86	22.44	22.66	1076638
2015-09-03	22.70	22.93	22.61	22.89	1178979
2015-09-04	22.77	22.81	22.14	22.23	975662
2015-09-08	22.41	22.60	22.33	22.52	950328
2015-09-09	22.63	22.78	22.25	22.29	1156711
2015-09-10	22.15	22.73	22.15	22.48	1142204
2015-09-11	22.45	23.15	22.32	23.14	1951782
2015-09-14	23.14	23.17	22.64	23.14	923169
2015-09-15	23.18	23.51	23.03	23.46	1123217
2015-09-16	23.46	23.72	23.34	23.68	778593
2015-09-17	23.65	24.29	23.59	23.96	1102449
2015-09-18	23.77	24.29	23.63	23.93	3304857
2015-09-21	24.08	24.36	23.93	24.01	1885606
2015-09-22	23.84	24.01	23.63	23.68	1361434
2015-09-23	23.73	23.90	23.62	23.81	1279980
2015-09-24	23.77	24.01	23.49	23.60	1091031
2015-09-25	23.70	23.99	23.39	23.39	2328171
2015-09-28	23.28	23.51	22.97	23.20	1902793
2015-09-29	23.27	23.38	23.13	23.34	1303603
2015-09-30	23.53	23.74	23.37	23.48	1173504
2015-10-01	23.30	23.72	23.05	23.23	1139817
2015-10-02	23.36	23.54	23.01	23.51	1248792
2015-10-05	23.62	23.99	23.62	23.99	915556
2015-10-06	23.95	24.18	23.94	24.07	1173672
2015-10-07	24.13	24.35	24.03	24.35	1333858
2015-10-08	24.32	24.68	24.18	24.62	1254962
2015-10-09	24.63	24.71	24.48	24.65	1203398
2015-10-12	24.72	24.95	24.63	24.88	1255315
2015-10-13	24.78	24.95	24.65	24.73	742030
2015-10-14	24.81	24.81	24.45	24.47	1192817
2015-10-15	24.52	24.78	24.45	24.76	1231078
2015-10-16	24.82	25.16	24.79	25.03	684981
2015-10-19	24.97	25.30	24.97	25.27	607011
2015-10-20	25.22	25.40	24.87	25.25	1031767
2015-10-21	25.29	25.47	24.71	25.21	1348055
2015-10-22	25.28	25.80	24.65	25.70	2520544
2015-10-23	25.73	25.95	25.56	25.77	2809468
2015-10-26	25.78	25.85	25.65	25.76	2445493
2015-10-27	26.01	26.48	25.71	26.07	2867880
2015-10-28	26.07	26.31	25.39	25.57	3318711
2015-10-29	25.57	26.20	25.51	25.52	2258230
2015-10-30	25.56	25.72	25.49	25.62	3228119
2015-11-02	25.62	25.98	25.46	25.96	1549123
2015-11-03	25.88	25.98	25.51	25.74	16285375
2015-11-04	25.73	25.95	25.71	25.82	1118997
2015-11-05	25.83	26.23	25.76	26.08	1966312
2015-11-06	25.78	25.88	24.83	24.95	1670478
2015-11-09	24.84	24.87	24.26	24.64	2076289
2015-11-10	24.64	25.13	24.62	25.11	1213730
2015-11-11	25.16	25.22	24.96	25.12	1128488
2015-11-12	25.04	25.18	24.87	24.90	677265
2015-11-13	24.94	25.28	24.52	24.57	1038470
2015-11-16	24.53	24.73	24.29	24.71	1252724
2015-11-17	24.66	24.98	24.51	24.82	970596
2015-11-18	24.87	25.11	24.69	25.11	613062
2015-11-19	25.11	25.19	24.51	24.94	1279392
2015-11-20	25.10	25.25	24.94	25.09	2142488
2015-11-23	25.12	25.20	24.92	24.98	806520
2015-11-24	24.81	24.91	24.58	24.79	1777665
2015-11-25	24.81	25.08	24.78	25.00	622499
2015-11-27	24.99	25.30	24.96	25.27	371113
2015-11-30	25.29	25.38	24.97	25.11	1721282
2015-12-01	25.22	25.56	25.07	25.54	1070812
2015-12-02	25.50	25.73	24.88	24.90	981142
2015-12-03	24.88	24.92	24.33	24.51	1810606
2015-12-04	24.56	25.03	24.35	24.90	1305716
2015-12-07	24.84	25.04	24.76	24.99	1656850
2015-12-08	24.89	25.03	24.76	24.93	1054778
2015-12-09	24.86	24.99	24.31	24.77	1125265
2015-12-10	24.81	24.90	24.48	24.48	1092907
2015-12-11	24.52	24.72	24.29	24.50	1316633
2015-12-14	24.48	24.86	24.39	24.83	1721441
2015-12-15	24.88	25.19	24.88	25.04	1921959
2015-12-16	25.12	25.44	25.02	25.38	2086178
2015-12-17	25.44	25.50	25.16	25.16	2495989
2015-12-18	25.24	25.44	24.80	25.06	3883061
2015-12-21	25.23	25.51	25.04	25.42	1732698
2015-12-22	25.44	25.70	25.34	25.51	1618875
2015-12-23	25.58	25.75	25.52	25.70	1173803
2015-12-24	25.66	25.70	25.52	25.60	330525
2015-12-28	25.51	25.73	25.15	25.72	884568
2015-12-29	25.75	26.12	25.59	25.94	1575835
2015-12-30	25.88	26.13	25.86	26.04	1147401
2015-12-31	26.03	26.14	25.82	25.82	1253268
2016-01-04	25.38	25.46	25.11	25.22	1889586
2016-01-05	25.28	26.00	25.28	25.93	1556946
2016-01-06	25.71	26.10	25.70	26.05	1716667
2016-01-07	25.64	26.02	25.52	25.69	1379564
2016-01-08	25.76	25.86	25.22	25.26	1222977
2016-01-11	25.37	25.71	25.37	25.47	1191898
2016-01-12	25.74	25.77	25.07	25.18	1241831
2016-01-13	25.33	25.85	25.11	25.34	1752306
2016-01-14	25.44	25.47	25.06	25.08	1295642
2016-01-15	24.76	25.31	24.58	25.24	2445090
2016-01-19	25.34	25.78	25.34	25.63	1052751
2016-01-20	25.41	25.48	24.59	25.11	1700117
2016-01-21	25.28	25.83	25.11	25.20	1080756
2016-01-22	25.44	25.78	25.35	25.76	1995293
2016-01-25	25.75	26.05	25.49	25.52	1003949
2016-01-26	25.65	26.17	25.64	26.13	1378220
2016-01-27	26.00	26.19	25.48	25.84	1397747
2016-01-28	26.02	26.22	25.93	26.01	1480006
2016-01-29	26.20	26.66	25.94	26.62	1413307
2016-02-01	26.45	26.93	26.17	26.70	2210556
2016-02-02	26.67	26.98	26.26	26.41	1065291
2016-02-03	26.55	26.87	26.48	26.76	1038616
2016-02-04	26.67	26.86	26.56	26.64	933116
2016-02-05	26.57	26.66	26.28	26.42	968332
2016-02-08	22.86	23.44	19.91	21.10	20863989
2016-02-09	21.10	22.69	21.03	22.15	7200037
2016-02-10	22.18	22.83	22.12	22.14	3743148
2016-02-11	21.87	22.30	21.70	22.22	3232225
2016-02-12	22.43	23.05	22.33	22.66	2013794
2016-02-16	22.86	23.45	22.53	23.22	1539447
2016-02-17	22.91	23.49	22.83	23.16	2217114
2016-02-18	23.26	23.60	23.04	23.39	1177543
2016-02-19	23.25	23.66	22.86	23.33	1287032
2016-02-22	23.20	23.56	22.86	23.47	1321336
2016-02-23	23.41	23.63	22.71	23.49	1518309
2016-02-24	23.38	23.64	23.28	23.55	978745
2016-02-25	23.69	24.06	23.57	23.94	2611766
2016-02-26	23.85	24.01	23.70	23.70	2020414
2016-02-29	23.70	23.87	23.34	23.43	2641776
2016-03-01	23.63	24.42	23.56	23.80	3605279
2016-03-02	23.73	24.12	23.03	24.11	3130964
2016-03-03	24.17	24.30	24.05	24.15	1366383
2016-03-04	24.06	24.11	23.85	24.00	1849798
2016-03-07	23.85	24.06	23.84	24.04	1531704
2016-03-08	24.07	24.24	23.84	23.92	1422128
2016-03-09	24.03	24.39	24.02	24.25	941497
2016-03-10	24.38	24.59	23.98	24.18	798368
2016-03-11	24.43	24.59	24.18	24.56	943673
2016-03-14	24.51	24.60	24.08	24.27	1402993
2016-03-15	24.16	24.52	24.10	24.35	1320947
2016-03-16	24.13	24.50	24.01	24.45	1600788
2016-03-17	24.50	24.94	24.41	24.83	1016723
2016-03-18	24.83	24.93	24.54	24.59	1363477
2016-03-21	24.59	24.83	24.38	24.40	696189
2016-03-22	24.29	24.48	24.16	24.39	1613260
2016-03-23	24.57	24.75	24.26	24.26	1552303
2016-03-24	24.19	24.37	24.00	24.28	1290299
2016-03-28	24.35	24.76	24.26	24.71	1183184
2016-03-29	24.75	25.42	24.66	25.41	1020082
2016-03-30	25.42	25.57	25.31	25.48	947065
2016-03-31	25.47	25.62	25.31	25.62	1171331
2016-04-01	25.19	25.58	25.11	25.51	1267990
2016-04-04	25.56	25.72	25.35	25.40	1003371
2016-04-05	25.23	25.36	25.04	25.30	994884
2016-04-06	25.25	25.30	24.98	25.13	695775
2016-04-07	24.95	25.20	24.86	25.00	472910
2016-04-08	25.16	25.49	25.00	25.33	995818
2016-04-11	25.22	25.43	25.09	25.19	881097
2016-04-12	25.33	25.79	25.28	25.77	1540797
2016-04-13	25.89	25.89	25.49	25.66	861730
2016-04-14	25.59	25.69	25.28	25.50	984361
2016-04-15	25.44	25.63	25.44	25.49	1523209
2016-04-18	25.46	25.59	25.33	25.50	839283
2016-04-19	25.53	25.73	25.16	25.68	681115
2016-04-20	25.66	25.71	25.17	25.24	407634
2016-04-21	25.22	25.38	24.75	24.86	525766
2016-04-22	24.91	25.29	24.91	25.06	693928
2016-04-25	24.95	25.47	24.95	25.47	460208
2016-04-26	25.49	25.78	25.39	25.75	1133207
2016-04-27	25.75	26.28	25.69	25.91	1243887
2016-04-28	25.82	26.05	25.63	25.77	1038009
2016-04-29	25.38	25.41	24.93	25.25	7498791
2016-05-02	25.38	25.51	25.27	25.40	3663933
2016-05-03	25.37	25.44	25.20	25.31	2276008
2016-05-04	25.21	25.80	25.05	25.74	1797246
2016-05-05	25.75	26.04	25.59	26.00	1930718
2016-05-06	26.04	26.46	25.94	26.45	4420145
2016-05-09	26.53	26.66	26.33	26.58	1363271
2016-05-10	26.66	26.72	26.18	26.36	1504633
2016-05-11	26.37	26.37	25.79	26.09	1220130
2016-05-12	26.11	26.30	25.88	26.24	1921498
2016-05-13	26.17	26.17	25.77	25.83	1690742
2016-05-16	25.88	26.07	25.79	25.88	1532731
2016-05-17	25.83	25.83	25.33	25.44	3463672
2016-05-18	25.34	25.48	24.66	24.92	1726201
2016-05-19	24.78	24.78	24.52	24.70	1367151
2016-05-20	24.81	24.92	24.58	24.81	1797346
2016-05-23	24.84	24.94	24.50	24.61	1545710
2016-05-24	24.78	25.21	24.78	25.09	1560466
2016-05-25	25.11	25.11	24.63	24.96	1829458
2016-05-26	24.99	25.20	24.72	25.10	1369193
2016-05-27	25.12	25.34	25.08	25.22	1442415
2016-05-31	25.22	25.55	25.04	25.25	7788074
2016-06-01	25.14	25.48	25.03	25.48	1254640
2016-06-02	25.37	25.62	25.27	25.60	924868
2016-06-03	26.04	26.26	25.58	25.91	1332187
2016-06-06	25.95	26.04	25.48	25.64	1049295
2016-06-07	25.61	25.86	25.44	25.64	1529626
2016-06-08	25.62	25.94	25.62	25.88	1288415
2016-06-09	25.88	26.17	25.79	26.08	1137451
2016-06-10	25.98	26.00	25.81	25.88	824148
2016-06-13	25.95	26.12	25.74	25.88	1195622
2016-06-14	25.86	25.92	25.61	25.75	876179
2016-06-15	25.79	26.09	25.77	25.87	1518366
2016-06-16	25.84	26.02	25.61	25.99	538693
2016-06-17	25.89	26.05	25.74	25.80	1304009
2016-06-20	25.92	26.12	25.81	25.85	1538752
2016-06-21	25.93	26.03	25.72	25.90	1372655
2016-06-22	25.98	25.98	25.68	25.72	1109712
2016-06-23	25.80	25.95	25.62	25.67	659362
2016-06-24	25.35	25.87	25.14	25.59	3737864
2016-06-27	25.48	26.36	25.43	26.29	1882636
2016-06-28	26.45	26.99	26.31	26.99	1611076
2016-06-29	27.05	27.35	26.80	26.93	2423767
2016-06-30	26.06	26.61	26.01	26.22	11373635
2016-07-01	26.44	26.74	26.43	26.48	3975024
2016-07-05	26.48	26.88	26.39	26.86	5470771
2016-07-06	26.90	26.95	26.77	26.93	2396982
2016-07-07	27.04	27.04	26.44	26.67	3065844
2016-07-08	26.82	27.07	26.75	27.00	3592560
2016-07-11	27.04	27.38	26.89	27.32	1791326
2016-07-12	27.39	27.47	26.85	26.98	2130146
2016-07-13	27.01	27.14	26.90	27.09	1131607
2016-07-14	26.87	27.08	26.77	26.93	1663024
2016-07-15	27.05	27.05	26.76	26.96	2182229
2016-07-18	26.94	27.11	26.53	27.01	1933951
2016-07-19	27.03	27.32	26.90	27.28	2290960
2016-07-20	27.28	27.39	27.22	27.39	1173785
2016-07-21	27.26	27.45	27.13	27.44	1267577
2016-07-22	27.42	27.69	27.31	27.56	1431052
2016-07-25	27.55	27.75	27.44	27.52	1001323
2016-07-26	28.57	28.57	27.19	27.35	2127546
2016-07-27	27.41	27.57	27.23	27.47	2162022
2016-07-28	27.51	28.06	27.45	28.06	1584684
2016-07-29	28.00	28.48	28.00	28.40	1723842
2016-08-01	28.33	28.46	28.14	28.27	1286170
2016-08-02	28.06	28.29	27.80	28.13	15805485
2016-08-03	28.13	28.30	27.98	28.15	4249828
2016-08-04	28.25	28.42	28.18	28.20	7050854
2016-08-05	28.25	28.25	27.85	28.03	1702458
2016-08-08	28.05	28.25	27.87	28.02	1715686
2016-08-09	27.96	28.05	27.84	27.99	2260336
2016-08-10	28.02	28.17	28.02	28.10	1928790
2016-08-11	27.64	27.75	27.22	27.41	19876033
2016-08-12	27.63	28.08	27.61	28.08	9009345
2016-08-15	28.43	28.43	27.74	27.75	6907556
2016-08-16	27.82	27.82	27.27	27.55	3806638
2016-08-17	27.64	27.83	27.50	27.70	3960859
2016-08-18	27.62	27.80	27.62	27.69	2609045
2016-08-19	27.57	27.81	27.28	27.44	1834140
2016-08-22	27.55	27.95	27.53	27.92	2125700
2016-08-23	27.98	28.22	27.92	28.18	3636531
2016-08-24	28.21	28.31	28.04	28.15	2042784
2016-08-25	28.13	28.39	28.03	28.32	1945346
2016-08-26	28.45	28.69	28.03	28.25	2682281
2016-08-29	28.33	28.71	28.31	28.40	1524579
2016-08-30	28.43	28.46	28.17	28.44	1975971
2016-08-31	28.41	28.64	28.31	28.56	3927327
2016-09-01	28.53	28.69	28.38	28.50	1926287
2016-09-02	28.58	28.97	28.55	28.72	1941686
2016-09-06	28.74	28.88	28.57	28.78	2011940
2016-09-07	28.73	28.93	28.58	28.90	2593933
2016-09-08	28.78	28.98	28.65	28.70	2190671
2016-09-09	28.41	28.43	27.38	27.44	2485815
2016-09-12	27.42	27.82	27.42	27.70	1739904
2016-09-13	27.55	27.73	27.05	27.16	2226148
2016-09-14	27.24	27.44	27.11	27.37	2089110
2016-09-15	27.36	27.54	27.21	27.47	1520175
2016-09-16	27.35	27.61	27.29	27.55	1753753
2016-09-19	27.53	27.77	27.48	27.62	1306563
2016-09-20	27.80	27.84	27.54	27.55	1164085
2016-09-21	27.55	27.90	27.25	27.88	2963324
2016-09-22	28.08	28.45	28.08	28.41	1813448
2016-09-23	28.25	28.69	28.18	28.57	1114039
2016-09-26	28.49	29.09	28.45	28.96	1266076
2016-09-27	29.07	29.14	28.47	28.50	1341089
2016-09-28	28.55	28.66	28.31	28.57	1596216
2016-09-29	28.46	28.46	28.01	28.16	1804503
2016-09-30	28.27	28.45	27.76	27.79	2502541
2016-10-03	27.46	27.49	27.02	27.17	2359772
2016-10-04	27.17	27.22	26.71	26.82	1538919
2016-10-05	26.93	27.11	26.17	26.19	1902576
2016-10-06	26.10	26.44	25.75	26.18	1939069
2016-10-07	26.29	26.63	25.87	26.02	1705195
2016-10-10	26.04	26.37	26.04	26.20	1742312
2016-10-11	26.26	26.37	25.96	26.14	3323149
2016-10-12	26.21	26.50	26.08	26.42	900552
2016-10-13	26.53	26.84	26.34	26.84	2652932
2016-10-14	26.88	27.12	26.58	26.91	1544823
2016-10-17	26.87	27.24	26.77	26.81	1569002
2016-10-18	26.99	27.09	26.78	26.86	926508
2016-10-19	26.89	26.91	26.58	26.72	1539276
2016-10-20	26.75	26.94	26.60	26.70	882894
2016-10-21	26.49	26.69	26.46	26.60	1141152
2016-10-24	26.74	26.91	26.49	26.64	1230868
2016-10-25	26.00	26.76	26.00	26.68	2122112
2016-10-26	26.60	26.62	26.07	26.07	2230055
2016-10-27	25.89	25.92	25.03	25.11	2592476
2016-10-28	25.12	25.24	24.79	24.94	1898491
2016-10-31	25.09	25.43	24.96	25.42	1804326
2016-11-01	25.33	25.46	24.72	24.75	1240164
2016-11-02	24.76	24.87	24.12	24.17	1469146
2016-11-03	24.19	24.36	23.89	23.95	1563592
2016-11-04	24.00	24.18	23.90	24.03	1989853
2016-11-07	24.31	24.50	24.20	24.37	1521072
2016-11-08	24.32	24.55	24.12	24.47	1452861
2016-11-09	23.85	24.07	23.52	24.05	1748927
2016-11-10	24.02	24.05	23.38	23.57	2401724
2016-11-11	23.57	24.02	23.51	23.54	1856276
2016-11-14	23.43	24.17	23.43	23.94	3383003
2016-11-15	24.03	24.34	23.82	24.07	1734157
2016-11-16	24.06	24.20	23.77	24.09	1220050
2016-11-17	24.05	24.18	23.80	23.87	1948397
2016-11-18	23.87	23.98	23.62	23.65	1038697
2016-11-21	23.70	23.94	23.70	23.81	1447134
2016-11-22	23.98	24.47	23.98	24.45	1631139
2016-11-23	24.15	24.41	23.96	24.38	1417144
2016-11-25	24.42	24.61	24.42	24.59	446432
2016-11-28	24.80	25.01	24.53	24.84	2816783
2016-11-29	24.77	25.18	24.77	25.07	1972629
2016-11-30	24.67	24.82	24.32	24.35	3730825
2016-12-01	24.20	24.45	23.86	23.94	3544895
2016-12-02	24.03	24.38	23.98	24.19	2319289
2016-12-05	24.08	24.34	23.96	24.24	1518064
2016-12-06	24.29	24.43	24.06	24.23	1442039
2016-12-07	24.21	24.59	24.14	24.52	1930023
2016-12-08	24.36	24.67	24.25	24.63	1154012
2016-12-09	24.61	24.89	24.45	24.51	1092037
2016-12-12	24.36	24.70	24.29	24.66	1228586
2016-12-13	24.48	24.69	24.19	24.50	1632067
2016-12-14	24.54	24.57	23.90	23.93	1608608
2016-12-15	23.90	24.11	23.62	23.72	1740375
2016-12-16	24.30	24.43	23.98	24.41	3545624
2016-12-19	24.62	24.77	24.45	24.68	1506138
2016-12-20	24.55	24.97	24.52	24.88	1633006
2016-12-21	24.86	25.20	24.46	24.49	1649930
2016-12-22	24.43	24.50	24.09	24.14	1684181
2016-12-23	24.18	24.30	24.01	24.11	710631
2016-12-27	24.07	24.25	23.98	24.11	636233
2016-12-28	24.16	24.22	23.80	23.98	910777
2016-12-29	24.01	24.23	23.86	24.20	1098840
2016-12-30	24.14	24.45	24.04	24.42	2235430
2017-01-03	24.18	24.50	24.10	24.50	1346544
2017-01-04	24.58	24.93	24.47	24.92	1151999
2017-01-05	24.73	25.33	24.57	25.29	1886314
2017-01-06	25.18	25.34	25.01	25.27	1586221
2017-01-09	25.27	25.27	24.54	24.60	1389717
2017-01-10	24.55	24.62	24.33	24.44	1496086
2017-01-11	24.49	24.62	24.26	24.32	1388264
2017-01-12	24.36	24.36	24.01	24.20	1645147
2017-01-13	24.18	24.38	24.08	24.22	1522660
2017-01-17	24.34	24.57	24.27	24.57	1527352
2017-01-18	24.46	24.71	24.43	24.68	1394750
2017-01-19	24.53	24.53	24.31	24.31	2164603
2017-01-20	24.51	24.65	24.38	24.65	1269645
2017-01-23	24.73	24.94	24.63	24.87	901415
2017-01-24	24.88	24.94	24.67	24.82	1439975
2017-01-25	24.77	24.87	24.60	24.68	1146741
2017-01-26	24.66	24.88	24.26	24.37	1753669
2017-01-27	24.37	24.45	23.88	23.98	842304
2017-01-30	23.95	24.07	23.80	24.04	1233243
2017-01-31	24.06	24.34	23.97	24.13	1139558
2017-02-01	24.12	24.29	23.87	23.91	2150293
2017-02-02	23.96	24.01	23.82	23.99	1560366
2017-02-03	24.16	24.27	23.76	24.02	2261944
2017-02-06	24.04	24.15	23.78	23.98	1767820
2017-02-07	24.04	24.12	23.78	23.86	1160299
2017-02-08	23.94	24.12	23.82	24.05	1634598
2017-02-09	24.07	24.33	23.97	24.33	1243660
2017-02-10	24.24	24.58	24.22	24.40	1694450
2017-02-13	24.49	24.64	24.31	24.48	1892827
2017-02-14	24.50	24.54	23.88	23.90	3078429
2017-02-15	23.83	23.86	23.47	23.64	3720765
2017-02-16	23.56	23.82	23.49	23.51	3825496
2017-02-17	23.58	23.61	23.27	23.44	4036068
2017-02-21	23.30	23.70	23.28	23.69	2726122
2017-02-22	23.70	23.82	23.47	23.72	2172028
2017-02-23	23.82	23.85	23.54	23.72	1799920
2017-02-24	23.70	23.85	23.32	23.56	2333248
2017-02-27	23.59	23.76	23.48	23.72	1896090
2017-02-28	23.61	23.61	23.20	23.34	2400725
2017-03-01	23.30	23.34	23.01	23.12	2475779
2017-03-02	22.99	22.99	22.44	22.53	4196400
2017-03-03	22.55	22.55	21.88	22.16	4391309
2017-03-06	22.08	22.37	21.98	22.30	3570380
2017-03-07	22.30	22.34	21.78	21.81	1940254
2017-03-08	21.63	21.72	21.12	21.20	2720837
2017-03-09	21.27	21.48	20.76	20.80	3704456
2017-03-10	20.98	21.20	20.66	21.09	4174389
2017-03-13	21.05	21.28	20.98	21.25	2703814
2017-03-14	21.18	21.58	21.13	21.57	3477920
2017-03-15	21.62	22.19	21.60	22.04	3120812
2017-03-16	22.02	22.07	21.77	21.81	1828217
2017-03-17	21.82	22.01	21.66	21.97	2233781
2017-03-20	22.00	22.06	21.59	21.67	2212680
2017-03-21	21.64	21.79	21.46	21.73	1760647
2017-03-22	21.63	21.63	20.87	21.25	2968336
2017-03-23	21.25	21.72	21.19	21.50	2337968
2017-03-24	21.51	21.77	21.43	21.65	1909969
2017-03-27	21.53	21.71	20.98	21.03	2406975
2017-03-28	21.04	21.14	20.79	21.13	1810954
2017-03-29	21.18	21.18	20.88	21.16	2853186
2017-03-30	21.16	21.23	20.88	21.22	1579790
2017-03-31	21.20	21.48	21.09	21.46	3573852
2017-04-03	21.18	21.46	21.16	21.41	2183037
2017-04-04	21.35	21.47	21.09	21.14	1724455
2017-04-05	21.19	21.26	21.04	21.15	2220122
2017-04-06	21.15	21.17	20.96	21.12	1406868
2017-04-07	21.12	21.18	20.74	20.80	2871525
2017-04-10	20.81	21.03	20.62	21.00	3645475
2017-04-11	21.00	21.36	21.00	21.34	2486371
2017-04-12	21.35	21.47	21.19	21.37	2827102
2017-04-13	21.40	21.47	21.24	21.37	1195292
2017-04-17	21.37	21.59	21.33	21.56	1325530
2017-04-18	21.57	21.73	21.47	21.66	1681845
2017-04-19	21.66	22.02	21.64	21.84	2179278
2017-04-20	21.88	21.90	21.67	21.84	1173795
2017-04-21	21.82	21.89	21.51	21.62	1454901
2017-04-24	21.76	21.76	20.90	20.99	1825266
2017-04-25	21.03	21.13	20.92	21.08	2494677
2017-04-26	20.99	21.00	20.32	20.34	3329484
2017-04-27	20.39	20.57	20.08	20.13	5118280
2017-04-28	20.07	20.13	19.66	19.75	3158193
2017-05-01	19.79	20.13	19.62	20.03	5092820
2017-05-02	20.99	21.21	19.77	20.17	4142886
2017-05-03	20.24	20.24	19.51	19.58	2712477
2017-05-04	19.36	19.37	18.55	19.28	5966569
2017-05-05	19.30	19.62	19.22	19.34	3672602
2017-05-08	19.33	19.46	18.68	18.82	5123573
2017-05-09	18.85	19.14	18.71	19.12	3701717
2017-05-10	19.10	19.35	18.97	19.22	2853706
2017-05-11	19.09	19.15	18.72	18.83	3531935
2017-05-12	18.85	18.91	18.44	18.50	2944187
2017-05-15	18.48	18.95	18.47	18.60	3747530
2017-05-16	18.50	18.51	17.73	17.76	3619708
2017-05-17	17.71	18.01	17.49	17.88	4544614
2017-05-18	17.85	18.57	17.64	18.55	6069715
2017-05-19	18.52	18.79	18.28	18.65	3445033
2017-05-22	18.29	18.78	18.29	18.61	3098243
2017-05-23	18.32	18.67	18.32	18.48	2626182
2017-05-24	18.29	18.84	18.29	18.76	2031185
2017-05-25	18.41	18.97	18.41	18.70	2192738
2017-05-26	18.67	18.74	18.38	18.53	1658123
2017-05-30	18.50	18.60	17.95	17.98	1736017
2017-05-31	18.03	18.08	17.73	18.04	3468227
2017-06-01	18.05	18.34	17.86	18.15	3349895
2017-06-02	18.29	18.56	18.09	18.14	2053821
2017-06-05	18.11	18.17	17.75	18.03	1890067
2017-06-06	18.01	18.42	17.80	18.29	2232969
2017-06-07	18.32	19.10	18.23	19.01	3958022
2017-06-08	19.02	19.02	18.63	18.74	3727649
2017-06-09	18.73	19.08	18.37	18.87	3294312
2017-06-12	18.86	19.66	18.86	19.42	6787569
2017-06-13	19.36	19.62	19.12	19.46	3124414
2017-06-14	19.63	19.67	19.01	19.24	3244546
2017-06-15	19.10	19.70	19.03	19.47	2826856
2017-06-16	19.47	19.47	18.32	18.46	5586342
2017-06-19	18.38	18.50	18.02	18.11	4339091
2017-06-20	18.07	18.30	17.81	17.97	3909428
2017-06-21	17.99	18.10	17.46	17.58	3825888
2017-06-22	17.53	17.91	17.35	17.81	4068616
2017-06-23	17.83	18.23	17.79	17.89	13334070
2017-06-26	17.93	18.55	17.92	18.43	4147360
2017-06-27	18.32	18.55	18.20	18.25	3484939
2017-06-28	18.31	18.56	18.28	18.40	4281525
2017-06-29	18.26	18.74	18.25	18.45	2552117
2017-06-30	18.52	18.64	17.86	17.88	4959737
2017-07-03	17.71	18.72	17.71	18.63	2573593
2017-07-05	18.58	18.58	17.70	17.70	3323579
2017-07-06	17.62	17.86	17.47	17.62	3243468
2017-07-07	17.62	17.94	17.51	17.89	1670072
2017-07-10	17.92	18.07	17.73	17.73	1752362
2017-07-11	17.78	17.88	17.47	17.77	1915338
2017-07-12	17.93	18.27	17.82	17.98	1789082
2017-07-13	18.02	18.25	17.92	18.21	1384999
2017-07-14	18.36	18.67	18.31	18.57	2231720
2017-07-17	18.29	18.85	18.29	18.75	1758345
2017-07-18	18.73	18.98	18.60	18.94	4486936
2017-07-19	18.94	18.98	18.68	18.78	2786726
2017-07-20	18.84	19.00	18.65	18.76	1927262
2017-07-21	18.78	18.90	18.46	18.75	1295200
2017-07-24	18.75	18.96	18.47	18.93	2274815
2017-07-25	18.93	19.45	18.80	19.42	3809308
2017-07-26	19.47	19.70	19.40	19.51	3754058
2017-07-27	19.52	20.18	19.29	20.00	3685331
2017-07-28	20.04	20.20	19.49	19.50	2574682
2017-07-31	19.52	19.71	19.28	19.59	2768665
2017-08-01	20.04	20.59	19.67	19.80	2604271
2017-08-02	19.69	19.74	19.18	19.34	1756980
2017-08-03	19.29	19.60	19.23	19.34	1402500
2017-08-04	19.38	19.72	19.22	19.54	1584482
2017-08-07	19.55	19.70	19.37	19.69	1333276
2017-08-08	19.66	19.77	19.43	19.63	1890132
2017-08-09	19.73	19.84	19.43	19.76	1563199
2017-08-10	19.75	19.81	19.60	19.63	2573164
2017-08-11	19.49	19.54	19.28	19.53	2361904
2017-08-14	19.76	19.98	19.47	19.90	2735181
2017-08-15	19.77	19.77	19.38	19.44	4659050
2017-08-16	19.45	19.81	19.32	19.35	3148084
2017-08-17	19.35	19.49	19.03	19.10	13101218
2017-08-18	19.12	19.13	18.65	18.74	5584045
2017-08-21	18.76	19.00	18.69	18.88	3216352
2017-08-22	18.93	19.18	18.72	18.75	2519077
2017-08-23	18.71	19.14	18.64	19.14	4558359
2017-08-24	19.14	19.48	18.89	18.92	4960933
2017-08-25	19.04	19.36	18.90	19.23	3471943
2017-08-28	19.19	19.25	18.66	18.73	1945552
2017-08-29	18.68	18.86	18.46	18.52	1469961
2017-08-30	18.52	18.70	18.36	18.64	3021246
2017-08-31	18.71	18.99	18.56	18.72	2798675
2017-09-01	18.73	19.07	18.63	18.95	1796858
2017-09-05	18.95	19.09	18.77	18.86	2281841
2017-09-06	18.91	19.29	18.87	19.10	2464933
2017-09-07	19.20	19.35	19.02	19.29	2960188
2017-09-08	19.24	19.28	19.06	19.13	1441355
2017-09-11	19.26	19.47	19.15	19.28	1782001
2017-09-12	19.40	19.45	18.99	19.18	2425768
2017-09-13	19.24	19.39	19.13	19.34	2522592
2017-09-14	19.30	19.80	19.26	19.76	2934282
2017-09-15	19.74	19.81	19.39	19.70	6183951
2017-09-18	19.70	19.74	19.30	19.33	2033198
2017-09-19	19.34	19.34	19.03	19.14	4460036
2017-09-20	19.12	19.20	18.57	18.57	2637566
2017-09-21	18.57	18.89	18.54	18.66	2470037
2017-09-22	18.60	18.75	18.49	18.67	1550500
2017-09-25	18.76	19.01	18.66	18.88	2039399
2017-09-26	18.92	19.16	18.85	19.09	4101444
2017-09-27	19.02	19.06	18.52	18.70	4095567
2017-09-28	18.67	19.00	18.65	18.91	3513804
2017-09-29	18.87	18.96	18.62	18.80	2982125
2017-10-02	18.79	18.82	18.61	18.77	2406223
2017-10-03	18.76	18.81	18.58	18.42	3484487
2017-10-04	18.48	18.74	18.39	18.70	2304527
2017-10-05	18.72	18.98	18.71	18.76	3053066
2017-10-06	18.64	18.69	18.48	18.63	1841708
2017-10-09	18.68	18.81	18.65	18.69	35865471
2017-10-10	18.75	18.91	18.63	18.79	2985810
2017-10-11	18.83	18.95	18.68	18.80	6981781
2017-10-12	18.84	19.05	18.73	18.88	3606532
2017-10-13	18.98	19.30	18.83	19.08	1538027
2017-10-16	19.06	19.15	18.88	19.01	2047903
2017-10-17	18.95	19.13	18.88	19.04	1820516
2017-10-18	19.00	19.20	18.86	18.93	3365623
2017-10-19	18.94	19.18	18.67	18.68	2242423
2017-10-20	18.71	18.78	18.39	18.42	1743259
2017-10-23	18.48	18.73	18.39	18.56	2071042
2017-10-24	18.57	18.70	18.07	18.13	2879240
2017-10-25	18.09	18.15	17.69	17.90	3166187
2017-10-26	17.96	18.02	17.49	17.69	2864766
2017-10-27	17.65	18.01	17.32	18.00	4567301
2017-10-30	17.93	18.17	17.88	18.00	3176742
2017-10-31	18.07	18.07	17.23	17.47	3135986
2017-11-01	17.65	18.07	17.52	17.99	5666532
2017-11-02	18.00	18.36	18.00	18.34	3519008
2017-11-03	18.11	18.26	17.46	17.50	3328842
2017-11-06	17.52	17.82	17.47	17.57	2634920
2017-11-07	17.60	18.02	17.54	17.73	4082959
2017-11-08	17.60	18.08	17.57	17.65	2125443
2017-11-09	17.56	18.09	17.53	17.91	2514562
2017-11-10	17.83	18.27	17.83	18.25	2975149
2017-11-13	18.32	18.52	17.83	18.02	3336313
2017-11-14	17.98	18.17	17.76	18.10	2028503
2017-11-15	18.08	18.38	17.99	18.24	2505668
2017-11-16	18.24	18.40	18.14	18.35	1601694
2017-11-17	18.36	18.76	18.32	18.62	5041342
2017-11-20	18.57	18.67	18.41	18.56	5120097
2017-11-21	18.57	18.63	18.47	18.56	4307319
2017-11-22	18.47	18.63	18.39	18.44	2464337
2017-11-24	18.47	18.52	18.30	18.35	1019383
2017-11-27	18.37	18.37	18.00	18.11	2628346
2017-11-28	18.06	18.28	17.97	18.22	2187978
2017-11-29	18.22	18.41	18.17	18.24	2028051
2017-11-30	18.19	18.43	18.03	18.07	2467044
2017-12-01	18.06	18.19	17.99	18.15	3214436
2017-12-04	18.13	18.61	18.13	18.58	3161217
2017-12-05	18.49	18.52	18.09	18.12	2474259
2017-12-06	18.12	18.22	17.49	17.56	2929328
2017-12-07	17.51	17.83	17.46	17.82	3811184
2017-12-08	17.95	18.01	17.67	17.93	3697004
2017-12-11	17.70	18.02	17.62	17.81	2488617
2017-12-12	17.77	18.19	17.77	18.08	3623378
2017-12-13	18.12	18.40	18.12	18.25	1863516
2017-12-14	18.04	18.31	18.03	18.07	1778894
2017-12-15	18.21	18.38	18.13	18.16	3440291
2017-12-18	18.27	18.55	18.25	18.51	3267893
2017-12-19	18.48	18.48	18.10	18.25	2933208
2017-12-20	18.26	18.33	18.03	18.07	2810016
2017-12-21	18.12	18.12	17.92	17.97	1988454
2017-12-22	18.03	18.30	17.89	18.16	1526369
2017-12-26	18.18	18.51	18.10	18.39	1277469
2017-12-27	18.47	18.54	18.35	18.45	1518630
2017-12-28	18.49	18.54	18.33	18.48	1373588
2017-12-29	18.50	18.69	18.43	18.66	1436460
2018-01-02	18.72	18.83	18.45	18.46	3139611
2018-01-03	18.42	18.47	18.22	18.32	2833010
2018-01-04	18.43	18.43	17.98	18.02	3193055
2018-01-05	18.02	18.12	17.79	17.92	1629577
2018-01-08	17.98	18.02	17.67	17.87	1757762
2018-01-09	17.86	17.86	17.15	17.26	3614247
2018-01-10	17.07	17.17	16.82	17.06	3382157
2018-01-11	17.16	17.24	16.84	16.94	3089180
2018-01-12	16.94	17.00	16.75	16.83	1579425
2018-01-16	16.90	17.03	16.59	16.59	1726581
2018-01-17	16.65	16.82	16.53	16.79	2600899
2018-01-18	16.79	16.92	16.56	16.86	4751695
2018-01-19	16.78	17.14	16.78	17.12	5596819
2018-01-22	17.19	17.34	17.09	17.14	5384309
2018-01-23	17.22	17.44	17.17	17.43	3771416
2018-01-24	17.34	17.37	16.91	16.98	4493450
2018-01-25	17.00	17.08	16.77	16.98	1542464
2018-01-26	16.97	17.04	16.61	16.72	1998390
2018-01-29	16.60	16.66	16.24	16.62	3831371
2018-01-30	16.51	16.57	16.19	16.22	5113119
2018-01-31	16.31	16.40	16.07	16.23	4452077
2018-02-01	16.20	16.33	15.92	15.95	4131759
2018-02-02	15.76	15.90	15.47	15.61	4501180
2018-02-05	15.47	15.80	15.03	15.13	5573403
2018-02-06	14.98	15.17	14.70	15.03	5046841
2018-02-07	15.06	15.37	14.97	14.99	3571961
2018-02-08	14.97	14.97	14.32	14.32	5888978
2018-02-09	14.39	14.46	13.74	14.23	13463757
2018-02-12	14.27	14.45	13.87	14.38	9210402
2018-02-13	14.54	15.01	14.38	14.85	7720873
2018-02-14	14.73	15.06	14.39	15.01	7536463
2018-02-15	15.11	15.22	15.01	15.18	3833778
2018-02-16	15.28	15.94	15.19	15.85	9761445
2018-02-20	15.69	15.92	15.59	15.65	4645136
2018-02-21	15.65	15.65	15.28	15.29	3000295
2018-02-22	15.38	15.76	15.37	15.44	4673788
2018-02-23	15.55	15.67	15.40	15.66	2542818
2018-02-26	15.84	15.97	15.57	15.95	2855203
2018-02-27	16.00	16.04	15.39	15.39	2704917
2018-02-28	15.42	15.73	15.39	15.54	3315663
2018-03-01	15.54	15.92	15.46	15.70	3207739
2018-03-02	15.65	15.79	15.34	15.73	3828779
2018-03-05	15.67	15.87	15.56	15.68	2972385
2018-03-06	15.63	15.87	15.50	15.78	2337622
2018-03-07	15.81	16.04	15.72	15.94	2738182
2018-03-08	16.02	16.02	15.81	15.85	1475815
2018-03-09	15.83	15.96	15.15	15.57	3975185
2018-03-12	15.51	15.83	15.41	15.70	3205351
2018-03-13	15.69	15.86	15.48	15.54	3604871
2018-03-14	15.67	15.67	15.25	15.35	3735093
2018-03-15	15.31	15.49	15.15	15.28	4544834
2018-03-16	15.24	15.38	15.10	15.32	3823337
2018-03-19	15.31	15.31	15.05	15.18	2648712
2018-03-20	15.19	15.34	14.87	15.04	3223714
2018-03-21	15.02	15.12	14.79	14.99	2256134
2018-03-22	14.99	15.20	14.91	14.92	2210096
2018-03-23	14.99	15.07	14.66	14.68	1826912
2018-03-26	14.76	14.93	14.67	14.89	1950290
2018-03-27	14.83	14.98	14.52	14.82	2271069
2018-03-28	14.86	15.50	14.79	15.50	4339867
2018-03-29	15.52	15.62	15.14	15.25	2491205
2018-04-02	15.26	15.34	14.97	15.01	2862210
2018-04-03	15.09	15.34	14.95	14.91	3308612
2018-04-04	14.84	15.47	14.84	15.38	6304337
2018-04-05	15.39	15.45	15.24	15.26	2966557
2018-04-06	15.16	15.36	14.99	15.04	2111318
2018-04-09	15.09	15.09	14.88	14.92	4345623
2018-04-10	15.00	15.08	14.88	14.95	2086637
2018-04-11	14.96	15.13	14.89	14.92	1537940
2018-04-12	14.92	14.92	14.47	14.62	2175412
2018-04-13	14.63	14.67	14.44	14.56	1476102
2018-04-16	14.55	14.77	14.55	14.71	2991216
2018-04-17	14.76	14.85	14.63	14.79	2007751
2018-04-18	14.82	14.83	14.54	14.64	2009903
2018-04-19	14.59	14.64	14.16	14.27	3400531
2018-04-20	14.25	14.42	14.03	14.09	2569580
2018-04-23	14.12	14.21	13.96	14.02	2504456
2018-04-24	14.02	14.15	13.84	14.00	3052890
2018-04-25	13.99	14.10	13.84	13.98	1791184
2018-04-26	14.04	14.65	13.99	14.43	5097826
2018-04-27	14.50	15.04	14.42	15.04	4247742
2018-04-30	15.03	15.12	14.72	14.89	4490087
2018-05-01	14.66	14.92	14.58	14.84	4739461
2018-05-02	14.71	14.86	14.48	14.60	8078365
2018-05-03	14.59	14.69	14.48	14.48	2927880
2018-05-04	14.47	14.80	14.42	14.64	2035801
2018-05-07	14.67	14.76	14.56	14.73	2461900
2018-05-08	14.97	14.97	14.52	14.58	2925229
2018-05-09	14.58	14.79	14.53	14.70	4187104
2018-05-10	14.87	14.87	14.65	14.68	4368149
2018-05-11	14.72	14.83	14.55	14.57	3280950
2018-05-14	14.55	14.67	14.34	14.48	2983173
2018-05-15	14.43	14.46	13.96	14.11	5827822
2018-05-16	14.19	14.41	14.10	14.17	3414013
2018-05-17	14.16	14.88	14.12	14.26	4099399
2018-05-18	14.36	14.46	14.23	14.43	5473952
2018-05-21	14.50	14.78	14.28	14.70	3130413
2018-05-22	14.68	15.03	14.68	14.92	9656187
2018-05-23	14.93	15.26	14.86	15.22	5066597
2018-05-24	15.19	15.25	14.89	15.14	6474430
2018-05-25	15.21	15.23	14.97	15.22	2536534
2018-05-29	15.09	15.39	14.94	15.39	4002544
2018-05-30	15.37	15.71	15.11	15.68	3866622
2018-05-31	15.57	15.89	15.44	15.88	19339695
2018-06-01	15.83	15.96	15.66	15.79	4462635
2018-06-04	15.85	15.99	15.66	15.93	4190454
2018-06-05	16.00	16.24	15.95	16.08	3909000
2018-06-06	16.14	16.63	16.08	16.61	3859591
2018-06-07	16.65	16.68	16.39	16.50	5867785
2018-06-08	16.47	16.85	16.43	16.80	3006845
2018-06-11	16.99	17.21	16.84	17.20	3896277
2018-06-12	17.12	17.69	17.06	17.68	6627864
2018-06-13	18.00	18.00	17.16	17.26	4842567
2018-06-14	17.25	17.45	17.18	17.35	3420747
2018-06-15	17.38	17.55	17.25	17.25	3734651
2018-06-18	17.25	17.45	17.06	17.23	2581961
2018-06-19	17.24	17.38	17.14	17.16	2607820
2018-06-20	17.20	17.55	17.17	17.48	2160167
2018-06-21	17.59	17.72	17.41	17.62	4459319
2018-06-22	17.63	18.22	17.59	18.22	5324730
2018-06-25	18.23	18.28	17.79	18.06	3437281
2018-06-26	18.08	18.10	17.93	17.94	2229672
2018-06-27	17.95	18.01	17.63	17.66	1924955
2018-06-28	17.63	17.77	17.43	17.70	3072060
2018-06-29	17.71	17.76	17.43	17.43	4037373
2018-07-02	17.43	17.50	17.00	17.22	2944145
2018-07-03	17.25	17.65	17.11	17.50	2547178
2018-07-05	17.23	17.43	17.14	17.42	2719373
2018-07-06	17.49	17.65	17.38	17.44	1833943
2018-07-09	17.47	17.57	17.17	17.31	2699368
2018-07-10	17.38	17.48	17.22	17.22	2478259
2018-07-11	17.24	17.36	17.12	17.25	1859161
2018-07-12	17.22	17.31	17.10	17.29	1730903
2018-07-13	17.37	17.54	17.26	17.36	1583715
2018-07-16	17.26	17.32	17.08	17.27	2184250
2018-07-17	17.31	17.54	17.27	17.33	2472981
2018-07-18	17.29	17.40	17.12	17.23	2997584
2018-07-19	17.17	17.66	17.10	17.54	2055434
2018-07-20	17.48	17.56	17.34	17.39	1782169
2018-07-23	17.40	17.66	17.31	17.57	2278316
2018-07-24	17.60	17.70	17.43	17.45	2681492
2018-07-25	17.42	17.58	17.36	17.42	3293110
2018-07-26	17.50	17.80	17.40	17.45	2373858
2018-07-27	17.49	17.55	17.01	17.07	3224655
2018-07-30	17.09	17.35	17.02	17.33	1623034
2018-07-31	18.07	18.07	17.17	17.69	2771727
2018-08-01	17.43	17.72	17.34	17.61	3526752
2018-08-02	17.56	17.77	17.56	17.69	1993470
2018-08-03	17.69	18.06	17.63	17.99	1563412
2018-08-06	17.97	18.06	17.55	17.55	2039406
2018-08-07	17.51	17.61	17.31	17.34	2354681
2018-08-08	17.36	17.43	17.28	17.30	1459029
2018-08-09	17.30	17.52	17.29	17.47	1571266
2018-08-10	17.43	17.58	17.36	17.38	2012245
2018-08-13	17.39	17.47	17.12	17.27	1361270
2018-08-14	17.32	17.68	17.29	17.66	1339483
2018-08-15	17.67	17.87	17.63	17.79	1569849
2018-08-16	17.84	18.12	17.75	18.05	2766291
2018-08-17	18.00	18.33	17.92	18.31	1589632
2018-08-20	18.35	18.71	18.32	18.53	1768939
2018-08-21	18.30	18.46	18.19	18.27	2234203
2018-08-22	18.32	18.37	18.04	18.15	1274033
2018-08-23	18.17	18.25	18.08	18.20	1065696
2018-08-24	18.20	18.31	18.13	18.29	614002
2018-08-27	18.29	18.33	18.10	18.15	1291066
2018-08-28	18.19	18.40	18.07	18.33	1144055
2018-08-29	18.38	18.41	18.24	18.32	1371755
2018-08-30	18.34	18.41	18.17	18.22	2095875
2018-08-31	18.23	18.32	18.16	18.22	2110280
2018-09-04	18.22	18.31	17.96	18.03	1457012
2018-09-05	17.96	18.33	17.84	18.17	945660
2018-09-06	18.24	18.32	18.17	18.17	1465472
2018-09-07	18.07	18.11	17.97	17.99	2252508
2018-09-10	18.14	18.18	18.01	18.08	1472000
2018-09-11	18.08	18.12	17.95	17.99	2135166
2018-09-12	18.02	18.12	17.93	17.98	1479730
2018-09-13	18.08	18.12	17.93	18.07	2036639
2018-09-14	18.03	18.03	17.46	17.68	1772145
2018-09-17	17.66	17.86	17.58	17.84	2274039
2018-09-18	17.89	18.44	17.81	17.87	1484398
2018-09-19	17.81	17.89	17.39	17.39	1862999
2018-09-20	17.39	17.55	17.26	17.51	2624865
2018-09-21	17.50	17.77	17.49	17.54	2328338
2018-09-24	17.53	17.61	17.03	17.13	3392075
2018-09-25	17.19	17.43	17.13	17.31	1799357
2018-09-26	17.33	17.40	16.95	16.96	2102663
2018-09-27	17.04	17.21	16.98	17.08	1482487
2018-09-28	17.09	17.51	17.03	17.51	2622549
2018-10-01	17.54	17.57	17.13	17.13	1950015
2018-10-02	17.19	17.28	16.96	16.98	2284315
2018-10-03	16.97	17.02	16.43	16.27	3622927
2018-10-04	16.25	16.25	15.96	16.05	3770137
2018-10-05	16.00	16.09	15.86	15.96	2805467
2018-10-08	15.99	16.56	15.99	16.53	2747647
2018-10-09	16.46	16.58	16.07	16.14	2899042
2018-10-10	16.06	16.14	15.83	15.97	4847508
2018-10-11	16.09	16.09	15.64	15.66	3202845
2018-10-12	15.87	15.98	15.28	15.35	2560715
2018-10-15	15.30	15.52	15.30	15.33	3655901
2018-10-16	15.54	15.75	15.23	15.62	3818699
2018-10-17	15.53	15.91	15.51	15.78	4244425
2018-10-18	15.80	15.92	15.57	15.61	1789400
2018-10-19	15.65	15.77	15.54	15.60	2836161
2018-10-22	15.63	15.81	15.18	15.20	4203707
2018-10-23	15.16	15.29	14.98	15.15	4515339
2018-10-24	15.19	15.26	15.01	15.13	3600679
2018-10-25	15.12	15.86	15.07	15.69	3953033
2018-10-26	15.67	15.69	15.35	15.43	2648440
2018-10-29	15.66	15.84	15.52	15.59	2994483
2018-10-30	15.66	16.53	15.66	16.14	6208542
2018-10-31	16.21	16.47	15.97	16.20	4216794
2018-11-01	16.27	16.27	15.81	16.07	2967968
2018-11-02	16.10	16.15	15.46	15.71	3417296
2018-11-05	15.74	16.19	15.74	16.05	2943761
2018-11-06	16.08	16.12	15.80	15.92	4616336
2018-11-07	16.00	16.24	16.00	16.14	2839975
2018-11-08	16.13	16.20	15.98	16.15	2149524
2018-11-09	16.12	16.40	16.12	16.14	2912564
2018-11-12	16.12	16.36	16.04	16.07	1871267
2018-11-13	16.06	16.14	15.93	16.03	3982823
2018-11-14	16.10	16.21	15.75	15.75	3569759
2018-11-15	15.71	15.75	15.29	15.35	3578050
2018-11-16	15.30	15.46	15.26	15.45	2873995
2018-11-19	15.41	15.58	15.29	15.35	3160837
2018-11-20	15.23	15.38	15.23	15.33	3818732
2018-11-21	15.35	15.77	15.29	15.48	2931646
2018-11-23	15.49	15.57	15.36	15.40	1247513
2018-11-26	15.43	15.65	15.40	15.65	2568548
2018-11-27	15.64	15.86	15.59	15.75	7096140
2018-11-28	15.76	16.06	15.65	16.00	6135485
2018-11-29	15.90	16.03	15.70	15.86	4685200
2018-11-30	15.90	16.53	15.90	16.50	7581358
2018-12-03	16.60	16.64	16.21	16.51	3487164
2018-12-04	16.52	16.52	16.13	16.15	3011322
2018-12-06	16.06	16.85	15.86	16.78	5104641
2018-12-07	16.75	16.87	16.54	16.69	2478439
2018-12-10	16.72	16.75	16.44	16.55	2920938
2018-12-11	16.62	16.74	16.42	16.43	3812768
2018-12-12	16.53	16.54	16.01	16.19	3324016
2018-12-13	16.23	16.36	16.12	16.25	3152453
2018-12-14	16.16	16.47	16.16	16.46	3444847
2018-12-17	16.44	16.48	15.29	15.30	3429808
2018-12-18	15.38	15.66	15.27	15.34	2898570
2018-12-19	15.28	15.33	14.98	15.07	3774672
2018-12-20	15.04	15.05	14.57	14.73	3325666
2018-12-21	14.83	15.07	14.66	14.68	4260746
2018-12-24	14.58	14.69	14.19	14.23	1400663
2018-12-26	14.23	14.85	14.18	14.85	3335281
2018-12-27	14.72	14.85	14.34	14.82	2803290
2018-12-28	15.02	15.10	14.60	14.79	1964927
2018-12-31	14.80	14.85	14.37	14.69	2108100
2019-01-02	14.49	14.52	14.25	14.13	3698375
2019-01-03	14.11	14.58	14.11	14.17	3545397
2019-01-04	14.32	14.68	14.23	14.47	2589331
2019-01-07	14.54	15.17	14.47	15.03	4326959
2019-01-08	15.14	15.59	15.07	15.57	2745380
2019-01-09	15.65	15.69	15.43	15.64	3431146
2019-01-10	15.57	15.82	15.47	15.66	2870161
2019-01-11	15.70	15.77	15.56	15.77	2327964
2019-01-14	15.71	15.90	15.65	15.68	2918781
2019-01-15	15.69	15.94	15.61	15.83	2492092
2019-01-16	15.89	16.08	15.81	16.00	2089424
2019-01-17	15.97	16.16	15.92	16.10	1829211
2019-01-18	16.18	16.24	16.08	16.23	1385414
2019-01-22	16.21	16.23	15.97	16.11	2320403
2019-01-23	16.16	16.24	16.04	16.17	2131987
2019-01-24	16.17	16.32	16.09	16.21	1525160
2019-01-25	16.23	16.52	16.23	16.50	1847022
2019-01-28	16.50	16.89	16.49	16.76	1980766
2019-01-29	16.76	16.90	16.74	16.89	1629729
2019-01-30	16.99	17.12	16.87	17.04	2412013
2019-01-31	17.00	17.13	16.82	17.13	2813570
2019-02-01	17.96	18.07	17.29	17.50	15662853
2019-02-04	17.46	17.62	17.34	17.52	12591024
2019-02-05	17.50	17.76	17.26	17.72	58449984
2019-02-06	17.65	17.70	17.42	17.50	8595529
2019-02-07	17.45	17.78	17.34	17.71	5355175
2019-02-08	17.59	17.85	17.59	17.78	4973128
2019-02-11	17.86	18.01	17.77	17.87	5787367
2019-02-12	17.90	17.95	17.51	17.67	4354215
2019-02-13	17.65	17.90	17.58	17.87	4003157
2019-02-14	17.88	18.02	17.74	17.95	4837882
2019-02-15	17.97	18.10	17.90	17.94	3577079
2019-02-19	17.92	18.06	17.70	17.79	3841660
2019-02-20	17.76	17.77	17.49	17.57	5823053
2019-02-21	17.51	17.63	17.44	17.60	6070621
2019-02-22	17.66	17.84	17.59	17.64	3208720
2019-02-25	17.69	17.79	17.59	17.63	1928752
2019-02-26	17.66	17.71	17.44	17.48	2683710
2019-02-27	17.40	17.51	17.31	17.41	3288295
2019-02-28	17.42	17.68	17.34	17.46	4061104
2019-03-01	17.50	17.60	17.05	17.30	3072687
2019-03-04	17.31	17.34	17.01	17.22	3951260
2019-03-05	17.19	17.45	17.07	17.40	2516745
2019-03-06	17.35	17.37	17.15	17.17	2431832
2019-03-07	17.25	17.36	17.10	17.13	3162118
2019-03-08	17.08	17.26	17.03	17.07	2576051
2019-03-11	17.11	17.32	17.01	17.32	1324326
2019-03-12	17.36	17.62	17.36	17.56	1923491
2019-03-13	17.61	17.73	17.57	17.63	2050678
2019-03-14	17.67	17.68	17.47	17.61	1982833
2019-03-15	17.65	17.71	17.51	17.55	4398523
2019-03-18	17.56	17.64	17.23	17.34	1820498
2019-03-19	17.37	17.49	17.27	17.44	6175411
2019-03-20	17.47	17.67	17.28	17.54	2052360
2019-03-21	17.53	18.07	17.42	18.07	1976850
2019-03-22	18.06	18.25	17.93	17.95	2562651
2019-03-25	17.94	18.13	17.77	17.99	2800036
2019-03-26	18.01	18.38	18.01	18.37	2281294
2019-03-27	18.39	18.50	18.26	18.40	2398288
2019-03-28	18.38	18.49	18.20	18.48	2855548
2019-03-29	18.50	18.54	18.35	18.37	2129157
2019-04-01	18.41	18.47	18.06	18.32	2257173
2019-04-02	18.34	18.45	18.06	18.44	2963941
2019-04-03	18.43	18.53	18.28	18.11	2310794
2019-04-04	18.22	18.27	18.06	18.16	1901847
2019-04-05	18.15	18.39	18.14	18.36	1751289
2019-04-08	18.36	18.36	18.04	18.04	2204586
2019-04-09	18.07	18.11	17.82	17.87	2347626
2019-04-10	17.97	18.21	17.91	18.12	3350030
2019-04-11	18.20	18.36	18.04	18.15	2420749
2019-04-12	18.12	18.28	18.00	18.28	1889675
2019-04-15	18.28	18.31	18.09	18.10	2012246
2019-04-16	18.16	18.17	17.56	17.70	2693669
2019-04-17	17.79	17.79	17.56	17.63	1953106
2019-04-18	17.68	17.88	17.55	17.73	1969851
2019-04-22	17.70	17.72	17.16	17.35	3018010
2019-04-23	17.43	17.75	17.29	17.65	3101199
2019-04-24	17.73	18.16	17.67	17.87	1496378
2019-04-25	17.82	17.99	17.69	17.85	1375312
2019-04-26	17.96	18.13	17.85	18.05	1239356
2019-04-29	18.09	18.09	17.76	17.77	2215469
2019-04-30	18.04	18.04	17.59	17.88	2880865
2019-05-01	17.80	18.14	17.78	17.83	2277218
2019-05-02	17.89	18.26	17.87	18.05	2754036
2019-05-03	18.12	18.27	17.99	18.20	2020205
2019-05-06	18.05	18.26	17.98	18.18	2525521
2019-05-07	18.11	18.26	17.64	17.78	1921444
2019-05-08	17.79	18.01	17.76	17.86	2393336
2019-05-09	17.79	18.11	17.65	18.03	2092603
2019-05-10	17.99	18.28	17.97	18.25	1842094
2019-05-13	18.10	18.23	18.03	18.17	1713458
2019-05-14	18.19	18.32	18.09	18.14	5096093
2019-05-15	18.15	18.26	18.08	18.19	2254984
2019-05-16	18.18	18.34	18.17	18.20	2836927
2019-05-17	18.16	18.23	18.07	18.12	1649898
2019-05-20	18.06	18.22	17.82	17.96	2901124
2019-05-21	18.03	18.26	17.96	18.25	2580336
2019-05-22	18.23	18.32	18.13	18.18	2151427
2019-05-23	18.08	18.12	17.87	18.00	2558993
2019-05-24	18.10	18.13	17.89	18.02	2832804
2019-05-28	18.10	18.17	17.65	17.65	3210290
2019-05-29	17.61	17.63	17.17	17.18	3365194
2019-05-30	17.25	17.44	17.17	17.22	2907527
2019-05-31	17.08	17.24	16.86	17.15	2722370
2019-06-03	17.19	17.26	16.92	17.05	3531894
2019-06-04	17.11	17.23	16.95	17.19	2743056
2019-06-05	17.34	17.80	17.33	17.78	2681545
2019-06-06	17.75	17.91	17.59	17.82	3603010
2019-06-07	18.00	18.01	17.69	17.83	2386055
2019-06-10	17.85	17.93	17.57	17.71	1553444
2019-06-11	17.80	17.94	17.75	17.88	2124120
2019-06-12	17.86	18.00	17.83	17.91	2455112
2019-06-13	17.98	18.24	17.89	18.22	2387415
2019-06-14	18.12	18.27	18.11	18.20	2706035
2019-06-17	18.23	18.50	18.21	18.48	2982288
2019-06-18	18.61	18.72	18.28	18.35	2144123
2019-06-19	18.39	18.58	18.28	18.54	1744227
2019-06-20	18.64	18.70	18.47	18.59	2466102
2019-06-21	18.49	18.49	18.20	18.42	4552350
2019-06-24	18.46	18.58	18.09	18.18	2223355
2019-06-25	18.18	18.35	18.08	18.11	2720227
2019-06-26	18.13	18.13	17.56	17.67	3251302
2019-06-27	17.75	17.89	17.71	17.87	1915654
2019-06-28	17.90	18.08	17.83	17.88	4391068
2019-07-01	18.06	18.06	17.51	17.83	2286112
2019-07-02	17.88	18.20	17.75	17.92	2446688
2019-07-03	17.94	18.18	17.89	18.09	1336211
2019-07-05	17.97	18.23	17.78	18.19	1865634
2019-07-08	18.15	18.33	18.08	18.27	1753480
2019-07-09	18.26	18.36	18.19	18.29	1763367
2019-07-10	18.42	18.63	18.39	18.49	3289185
2019-07-11	18.49	18.58	18.16	18.23	2821283
2019-07-12	18.24	18.35	18.19	18.22	3012149
2019-07-15	18.22	18.33	18.10	18.13	1701089
2019-07-16	18.09	18.28	17.99	18.18	2913519
2019-07-17	18.23	18.39	18.04	18.12	2481239
2019-07-18	18.12	18.23	17.95	18.12	1474705
2019-07-19	18.11	18.18	17.74	17.74	2519798
2019-07-22	17.78	17.88	17.67	17.85	2908205
2019-07-23	17.90	18.28	17.84	18.22	4726348
2019-07-24	18.25	18.45	18.18	18.45	2834177
2019-07-25	18.46	18.48	18.20	18.24	2899123
2019-07-26	18.30	18.47	18.11	18.31	2759995
2019-07-29	18.35	18.50	18.27	18.36	2924466
2019-07-30	18.29	18.75	18.10	18.73	3955703
2019-07-31	18.82	19.11	18.74	18.98	3739014
2019-08-01	19.03	19.10	18.84	18.87	2784457
2019-08-02	18.79	18.91	18.66	18.78	2457968
2019-08-05	18.66	18.71	18.06	18.32	2085104
2019-08-06	18.35	18.71	18.30	18.53	2959055
2019-08-07	18.47	18.91	18.32	18.71	2601845
2019-08-08	18.78	19.20	18.62	19.10	3323807
2019-08-09	19.01	19.17	18.93	19.16	1979709
2019-08-12	19.10	19.15	18.88	19.00	1670274
2019-08-13	19.06	19.20	18.93	19.00	1719064
2019-08-14	18.85	19.04	18.32	18.34	4087336
2019-08-15	18.32	18.52	18.24	18.40	2553257
2019-08-16	18.30	18.68	18.24	18.51	6802486
2019-08-19	18.65	18.76	18.54	18.68	1765715
2019-08-20	18.94	18.94	18.38	18.38	1900076
2019-08-21	18.48	18.53	18.27	18.38	2858006
2019-08-22	18.40	18.55	18.24	18.49	1915473
2019-08-23	18.40	18.59	18.02	18.06	2206061
2019-08-26	18.22	18.29	18.05	18.25	2018528
2019-08-27	18.32	18.44	18.11	18.14	2357993
2019-08-28	18.12	18.30	17.92	18.27	2397097
2019-08-29	18.37	18.47	18.29	18.33	2663842
2019-08-30	18.38	18.46	18.28	18.43	2213775
2019-09-03	18.45	18.70	18.34	18.67	3189242
2019-09-04	18.79	19.09	18.72	19.03	4277858
2019-09-05	18.90	19.07	18.86	19.03	5434181
2019-09-06	19.05	19.34	19.00	19.25	2269550
2019-09-09	19.25	19.52	19.18	19.51	2235501
2019-09-10	19.47	19.75	19.36	19.73	2618058
2019-09-11	19.77	19.85	19.58	19.78	2124786
2019-09-12	19.89	19.89	19.66	19.68	2738267
2019-09-13	19.74	19.88	19.45	19.57	2959717
2019-09-16	19.54	19.66	19.45	19.64	2234192
2019-09-17	19.64	19.72	19.49	19.70	1720679
2019-09-18	19.75	19.78	19.51	19.74	2133938
2019-09-19	19.82	19.95	19.74	19.84	1789321
2019-09-20	19.91	20.12	19.78	19.81	6198515
2019-09-23	19.70	20.00	19.68	19.82	1523042
2019-09-24	19.87	19.90	19.75	19.83	2059461
2019-09-25	19.85	20.00	19.80	19.85	2902947
2019-09-26	19.92	20.19	19.87	20.18	3703100
2019-09-27	20.25	20.29	20.06	20.22	2502783
2019-09-30	20.22	20.38	20.22	20.29	2408900
2019-10-01	20.30	20.38	19.91	20.23	3036668
2019-10-02	20.17	20.26	20.06	19.97	3117463
2019-10-03	19.94	20.11	19.75	19.96	3667390
2019-10-04	19.96	20.10	19.87	20.08	3028381
2019-10-07	19.98	20.37	19.98	20.35	3527976
2019-10-08	20.30	20.68	20.19	20.44	5642569
2019-10-09	20.53	20.59	20.17	20.19	2583489
2019-10-10	20.21	20.31	20.11	20.27	1918018
2019-10-11	20.43	20.63	20.30	20.45	2894691
2019-10-14	20.45	20.57	20.32	20.53	1636598
2019-10-15	20.54	20.61	20.46	20.59	2052215
2019-10-16	20.56	20.67	20.49	20.60	1742873
2019-10-17	20.61	20.69	20.55	20.62	1670628
2019-10-18	20.59	20.76	20.52	20.74	3889156
2019-10-21	20.78	21.03	20.77	21.01	2222082
2019-10-22	21.07	21.20	20.95	21.15	2111939
2019-10-23	21.18	21.24	20.99	21.04	1645055
2019-10-24	21.04	21.06	20.78	20.88	5008332
2019-10-25	20.82	21.13	20.69	21.10	2327621
2019-10-28	21.08	21.15	21.02	21.07	2088305
2019-10-29	21.13	21.87	21.12	21.41	7832933
2019-10-30	21.48	22.40	21.44	22.39	5034733
2019-10-31	22.42	22.50	21.91	22.02	4037510
2019-11-01	22.08	22.18	21.90	22.16	2319886
2019-11-04	22.17	22.18	21.97	22.10	1656344
2019-11-05	22.11	22.19	21.74	22.14	3710515
2019-11-06	22.20	22.37	22.07	22.13	2248324
2019-11-07	22.10	22.18	21.59	21.63	1825634
2019-11-08	21.70	21.79	21.52	21.57	2195424
2019-11-11	21.50	21.78	21.50	21.66	1405964
2019-11-12	21.66	21.88	21.50	21.51	1451378
2019-11-13	21.50	21.93	21.47	21.83	1312334
2019-11-14	21.88	22.39	21.85	22.35	1946609
2019-11-15	22.37	22.40	22.11	22.33	1729041
2019-11-18	22.43	22.74	22.39	22.71	2426195
2019-11-19	22.70	22.71	22.48	22.50	1390663
2019-11-20	22.15	22.39	21.78	21.97	2811873
2019-11-21	21.96	22.01	21.54	21.58	2540834
2019-11-22	21.58	21.67	21.22	21.60	2525347
2019-11-25	21.61	21.83	21.56	21.80	2457627
2019-11-26	21.81	22.03	21.75	21.93	8962622
2019-11-27	21.92	22.12	21.87	22.05	1410395
2019-11-29	22.04	22.28	21.93	21.94	950959
2019-12-02	21.93	21.97	21.39	21.40	2618570
2019-12-03	21.38	21.70	21.34	21.69	2333786
2019-12-04	21.68	22.02	21.60	21.91	2160785
2019-12-05	21.87	21.99	21.68	21.76	3067287
2019-12-06	21.83	22.05	21.82	21.83	1575492
2019-12-09	21.84	21.93	21.72	21.88	1440143
2019-12-10	21.88	21.95	21.76	21.77	3310515
2019-12-11	21.81	21.85	21.36	21.43	2202811
2019-12-12	21.37	21.50	20.95	20.98	2728561
2019-12-13	20.97	21.04	20.66	20.87	4555738
2019-12-16	20.89	21.07	20.63	20.97	3937665
2019-12-17	20.98	21.05	20.83	20.95	2842572
2019-12-18	21.05	21.56	21.04	21.45	1962991
2019-12-19	21.36	21.63	21.26	21.50	2870799
2019-12-20	21.57	21.61	21.41	21.45	3526934
2019-12-23	21.43	21.50	21.16	21.17	1149724
2019-12-24	21.23	21.30	21.18	21.21	436897
2019-12-26	21.29	21.42	21.21	21.33	880694
2019-12-27	21.40	21.51	21.37	21.50	995058
2019-12-30	21.44	21.59	21.37	21.51	1064689
2019-12-31	21.52	21.67	21.48	21.61	2064713
2020-01-02	21.68	21.72	20.66	20.49	2213712
2020-01-03	20.36	20.70	20.34	20.65	1599428
2020-01-06	20.58	20.93	20.51	20.84	1748437
2020-01-07	20.65	20.74	20.40	20.54	1598218
2020-01-08	20.49	20.59	20.38	20.46	1315600
2020-01-09	20.44	20.52	19.76	19.99	3807614
2020-01-10	20.06	20.25	19.92	20.22	3367029
2020-01-13	20.26	20.57	20.18	20.52	3470796
2020-01-14	20.56	20.63	20.39	20.59	3420236
2020-01-15	20.59	20.76	20.42	20.71	2598008
2020-01-16	20.52	20.89	20.48	20.75	6956958
2020-01-17	20.75	20.85	20.68	20.73	2551112
2020-01-21	20.75	20.99	20.66	20.94	1433815
2020-01-22	21.00	21.13	20.97	21.06	1892576
2020-01-23	21.08	21.18	20.96	21.05	3324011
2020-01-24	21.07	21.16	20.89	21.05	2447977
2020-01-27	20.94	21.02	20.67	20.71	2403090
2020-01-28	20.71	20.90	20.68	20.79	1456555
2020-01-29	20.86	20.92	20.72	20.74	954310
2020-01-30	20.62	20.72	19.99	20.21	5060171
2020-01-31	20.14	20.24	19.84	19.96	3635160
2020-02-03	20.04	20.47	19.97	20.34	1960880
2020-02-04	20.44	20.80	20.31	20.71	1396188
2020-02-05	20.74	21.03	20.68	20.96	3505054
2020-02-06	21.05	21.12	20.92	20.95	1905567
2020-02-07	20.97	21.05	20.78	20.88	1471996
2020-02-10	21.06	21.35	20.90	21.33	2812484
2020-02-11	21.19	21.38	20.56	20.67	6767305
2020-02-12	20.67	20.70	20.19	20.44	6295868
2020-02-13	20.38	20.54	20.33	20.51	3411738
2020-02-14	20.51	20.69	20.44	20.64	2537177
2020-02-18	20.71	20.86	20.58	20.77	1694796
2020-02-19	20.76	20.78	20.04	20.04	2857730
2020-02-20	20.10	20.33	20.09	20.33	1981756
2020-02-21	20.33	20.39	20.24	20.34	2165943
2020-02-24	20.08	20.39	20.04	20.26	2409247
2020-02-25	20.31	20.34	19.59	19.64	3116445
2020-02-26	19.70	19.90	19.11	19.11	3407941
2020-02-27	18.84	19.04	18.16	18.38	2777285
2020-02-28	17.98	18.35	17.27	18.21	5878366
2020-03-02	18.30	18.65	17.90	18.65	3587852
2020-03-03	18.58	18.87	17.95	18.13	4811600
2020-03-04	18.38	18.82	18.38	18.82	3410690
2020-03-05	18.48	18.56	18.18	18.39	2905454
2020-03-06	17.93	18.38	17.78	18.29	3216282
2020-03-09	17.22	17.44	15.46	16.50	3192913
2020-03-10	17.00	17.10	15.96	16.97	3054578
2020-03-11	16.52	16.55	15.61	15.64	4560152
2020-03-12	14.58	14.62	13.09	13.27	4862369
2020-03-13	14.29	14.59	12.94	14.55	3347499
2020-03-16	12.96	13.00	12.13	12.37	4679259
2020-03-17	12.62	12.65	11.68	12.40	5552071
2020-03-18	11.71	12.06	8.36	9.75	4477021
2020-03-19	9.62	10.82	8.69	9.61	4344257
2020-03-20	9.75	11.39	9.65	10.14	5229644
2020-03-23	9.98	10.06	8.30	8.63	5096300
2020-03-24	9.13	10.13	8.91	10.10	4072052
2020-03-25	10.15	12.01	10.00	11.06	4893726
2020-03-26	11.01	11.39	10.05	10.99	5832226
2020-03-27	10.39	10.67	9.35	10.17	4985156
2020-03-30	10.17	10.22	9.40	9.80	4474093
2020-03-31	9.76	10.03	9.13	9.50	7216854
2020-04-01	8.93	8.94	8.29	8.56	5681856
2020-04-02	8.42	8.69	7.77	7.62	5352952
2020-04-03	7.72	8.03	7.51	7.87	9500182
2020-04-06	8.38	9.03	8.37	8.79	4552459
2020-04-07	9.61	10.55	9.41	9.74	7016223
2020-04-08	9.91	10.09	9.45	9.76	5283759
2020-04-09	10.34	11.94	10.09	11.33	8297567
2020-04-13	11.38	11.44	10.29	10.60	3546162
2020-04-14	11.02	11.47	10.85	10.95	5720463
2020-04-15	10.27	10.52	9.81	9.83	4081739
2020-04-16	10.10	10.14	8.75	8.93	5693111
2020-04-17	9.49	9.92	9.17	9.38	5369578
2020-04-20	9.04	9.35	8.72	8.90	6184721
2020-04-21	8.49	8.93	8.30	8.87	5208903
2020-04-22	9.00	9.15	8.62	8.91	5447756
2020-04-23	9.00	9.48	8.82	9.22	4135187
2020-04-24	9.40	9.53	8.91	9.17	4434614
2020-04-27	9.22	10.02	9.03	9.96	4430775
2020-04-28	10.56	10.97	10.26	10.70	4915637
2020-04-29	11.23	12.09	11.17	11.98	4944667
2020-04-30	11.63	11.74	11.18	11.45	4853873
2020-05-01	10.95	11.26	10.70	11.10	4072457
2020-05-04	10.70	10.90	10.42	10.83	4593082
2020-05-05	11.04	11.41	10.88	10.94	6337212
2020-05-06	10.92	11.13	10.33	10.49	4077212
2020-05-07	10.63	11.05	10.60	10.80	5190442
2020-05-08	10.87	11.63	10.85	11.36	4411485
2020-05-11	11.14	11.14	10.31	10.56	6054425
2020-05-12	10.58	10.72	10.03	10.10	4178732
2020-05-13	9.95	9.95	9.17	9.24	4244359
2020-05-14	8.90	9.75	8.70	9.52	5416066
2020-05-15	9.33	9.40	8.97	9.35	6171824
2020-05-18	9.96	11.10	9.85	10.90	4479299
2020-05-19	10.83	11.06	10.52	10.79	2673349
2020-05-20	10.96	11.02	10.66	10.84	2756137
2020-05-21	10.72	11.16	10.59	11.06	3271935
2020-05-22	11.05	11.10	10.72	10.83	2214647
2020-05-26	11.80	12.02	11.57	11.71	2955669
2020-05-27	12.24	12.45	11.70	12.03	4587325
2020-05-28	12.24	12.25	11.58	11.74	3216892
2020-05-29	11.53	11.54	11.04	11.16	4152787
2020-06-01	11.15	12.24	11.07	12.06	3036906
2020-06-02	12.23	12.79	12.17	12.45	3226454
2020-06-03	12.72	14.02	12.70	13.73	4556630
2020-06-04	13.66	14.37	13.25	14.30	4606304
2020-06-05	15.46	16.25	15.36	15.51	5545195
2020-06-08	16.00	16.34	15.76	16.04	4661655
2020-06-09	15.29	15.50	14.76	14.92	3436303
2020-06-10	14.69	14.73	13.72	13.98	6280429
2020-06-11	12.77	13.34	12.23	12.32	2837530
2020-06-12	13.20	13.53	12.76	13.45	3469402
2020-06-15	12.72	13.62	12.48	13.32	3503368
2020-06-16	14.26	14.54	13.65	13.90	3447057
2020-06-17	13.89	13.89	12.99	13.00	2590412
2020-06-18	12.69	13.21	12.61	12.98	3415402
2020-06-19	13.12	13.27	12.52	12.66	9269291
2020-06-22	12.50	12.90	12.38	12.86	3018820
2020-06-23	13.04	13.30	12.66	12.98	2467138
2020-06-24	12.71	12.71	11.79	12.33	2673989
2020-06-25	12.11	12.70	11.92	12.70	2250962
2020-06-26	12.54	12.90	12.30	12.54	5027351
2020-06-29	12.66	13.03	12.47	12.95	2320905
2020-06-30	12.98	13.11	12.59	12.82	4276160
2020-07-01	13.05	13.30	12.90	13.13	3680552
2020-07-02	13.64	13.77	12.94	13.00	2190285
2020-07-06	13.41	13.56	12.89	13.07	1872826
2020-07-07	12.82	12.82	12.24	12.26	3084561
2020-07-08	12.08	12.36	11.77	12.25	4228296
2020-07-09	12.20	12.31	11.68	11.81	2894547
2020-07-10	11.75	12.13	11.73	12.11	2069129
2020-07-13	12.21	12.24	11.67	11.82	2788618
2020-07-14	11.84	11.91	11.52	11.65	2736907
2020-07-15	12.03	12.35	11.91	12.27	3090860
2020-07-16	12.19	12.28	11.99	12.13	2953919
2020-07-17	12.20	12.20	11.76	11.87	1869475
2020-07-20	11.82	11.95	11.41	11.55	2313152
2020-07-21	11.71	11.82	11.52	11.55	1988045
2020-07-22	11.47	11.83	11.33	11.79	1657480
2020-07-23	11.60	11.71	11.31	11.48	2048797
2020-07-24	11.45	11.54	11.18	11.18	1938643
2020-07-27	11.10	11.29	10.76	11.25	2729988
2020-07-28	11.19	11.89	11.12	11.75	2152990
2020-07-29	11.85	11.91	11.44	11.81	1929839
2020-07-30	11.52	11.83	11.38	11.78	2596938
2020-07-31	11.72	11.74	11.22	11.51	2243308
2020-08-03	11.40	11.40	11.09	11.40	1921525
2020-08-04	11.40	12.08	11.36	12.00	3163928
2020-08-05	12.18	12.29	11.55	11.64	3471046
2020-08-06	11.47	12.00	11.44	11.92	3394901
2020-08-07	11.80	12.18	11.60	12.18	2080084
2020-08-10	12.20	12.60	12.12	12.37	2491237
2020-08-11	12.60	13.00	12.60	12.71	4214538
2020-08-12	12.84	12.91	12.39	12.63	1830352
2020-08-13	12.46	12.72	12.30	12.33	1926120
2020-08-14	12.24	12.63	12.22	12.43	1592391
2020-08-17	12.41	12.61	12.25	12.61	1584799
2020-08-18	12.55	12.55	11.92	12.12	2131235
2020-08-19	12.10	12.23	11.73	11.75	1994583
2020-08-20	11.64	12.06	11.54	11.82	1127878
2020-08-21	11.79	11.87	11.54	11.63	1547853
2020-08-24	11.66	12.14	11.53	12.12	1267674
2020-08-25	12.17	12.24	11.73	11.94	2162235
2020-08-26	11.93	11.98	11.57	11.65	1919823
2020-08-27	11.72	12.21	11.72	12.00	2104735
2020-08-28	12.01	12.21	11.68	11.98	1501283
2020-08-31	11.95	11.95	11.66	11.80	2668363
2020-09-01	11.63	12.23	11.45	12.03	2630285
2020-09-02	12.00	12.38	11.87	12.37	5339252
2020-09-03	12.41	12.79	12.37	12.60	4466988
2020-09-04	12.72	13.12	12.59	13.04	3570186
2020-09-08	12.85	12.98	12.55	12.68	4179898
2020-09-09	12.71	12.81	12.40	12.56	2927779
2020-09-10	12.54	12.66	12.16	12.17	2491437
2020-09-11	12.12	12.17	11.78	11.96	3223087
2020-09-14	12.06	12.59	12.06	12.56	1801856
2020-09-15	12.60	13.22	12.60	12.92	2540355
2020-09-16	13.00	13.44	12.76	13.26	3168285
2020-09-17	13.05	13.32	12.93	13.15	4301544
2020-09-18	13.12	13.12	12.50	12.57	5473964
2020-09-21	12.22	12.38	11.61	11.78	3503139
2020-09-22	11.83	12.10	11.64	11.66	2766441
2020-09-23	11.63	11.79	10.93	10.99	2620703
2020-09-24	10.95	11.30	10.78	11.13	2755476
2020-09-25	11.06	11.45	11.06	11.40	2789023
2020-09-28	11.74	12.12	11.68	11.98	2430153
2020-09-29	11.93	11.93	11.43	11.66	1610377
2020-09-30	11.80	12.05	11.50	11.69	2950926
2020-10-01	11.69	12.10	11.68	12.09	2677497
2020-10-02	11.61	12.48	11.61	12.46	2884646
2020-10-05	12.60	12.65	12.24	12.50	2019438
2020-10-06	12.65	12.98	12.42	12.60	3086888
2020-10-07	12.73	12.75	12.36	12.43	2053647
2020-10-08	12.57	12.69	12.45	12.63	4362419
2020-10-09	12.72	12.82	12.32	12.38	1785797
2020-10-12	12.36	12.36	12.05	12.30	2633390
2020-10-13	12.12	12.18	11.65	11.74	2900422
2020-10-14	11.71	11.79	11.47	11.50	2668614
2020-10-15	11.35	11.65	11.30	11.60	2912692
2020-10-16	11.60	11.72	11.20	11.30	1989097
2020-10-19	11.40	11.40	11.09	11.18	2461290
2020-10-20	11.31	11.56	11.23	11.29	1494890
2020-10-21	11.23	11.36	11.06	11.27	1997006
2020-10-22	11.24	11.81	11.24	11.78	1654524
2020-10-23	11.85	12.06	11.76	11.93	1468917
2020-10-26	11.80	11.84	11.44	11.61	1635633
2020-10-27	11.55	11.72	11.15	11.15	1629156
2020-10-28	10.83	11.05	10.67	10.83	2597078
2020-10-29	10.73	11.11	10.58	11.02	1900813
2020-10-30	10.96	11.18	10.73	10.96	2306278
2020-11-02	11.09	11.28	10.93	11.20	3300505
2020-11-03	11.43	11.90	11.38	11.80	3289995
2020-11-04	11.70	11.70	11.27	11.55	2989296
2020-11-05	11.52	11.98	11.42	11.60	4026464
2020-11-06	11.62	11.82	11.08	11.15	4465493
2020-11-09	12.48	14.76	12.48	14.23	7540882
2020-11-10	14.23	14.80	14.17	14.60	6733164
2020-11-11	14.60	14.74	13.94	14.73	3754403
2020-11-12	14.44	14.50	14.06	14.32	4298579
2020-11-13	14.51	15.32	14.50	15.21	4430268
2020-11-16	16.00	16.46	15.57	16.45	6022575
2020-11-17	16.00	16.58	15.68	16.47	4713249
2020-11-18	16.49	17.05	16.21	16.21	7288676
2020-11-19	16.10	16.66	15.87	16.63	4816298
2020-11-20	16.51	16.80	16.33	16.70	3605027
2020-11-23	17.10	17.68	16.95	17.12	5826212
2020-11-24	17.51	17.89	16.77	16.80	6729008
2020-11-25	16.13	16.67	16.13	16.49	6560437
2020-11-27	16.47	16.57	16.00	16.14	1472756
2020-11-30	16.02	16.12	15.27	15.27	6845924
2020-12-01	15.60	15.89	15.27	15.62	4429732
2020-12-02	15.45	16.02	15.29	15.93	3036207
2020-12-03	15.97	16.25	15.83	15.98	2933322
2020-12-04	16.23	16.49	16.15	16.47	1773594
2020-12-07	16.39	16.45	15.90	16.02	2607572
2020-12-08	15.84	16.33	15.81	16.01	3716648
2020-12-09	16.20	16.33	15.94	16.24	3424880
2020-12-10	15.78	16.38	15.74	16.16	2278350
2020-12-11	15.97	16.25	15.77	15.90	2461837
2020-12-14	16.30	16.45	15.89	15.90	2170967
2020-12-15	16.11	16.77	15.94	16.77	2864932
2020-12-16	16.79	16.82	16.18	16.38	3351949
2020-12-17	16.34	16.63	16.19	16.63	1957533
2020-12-18	16.63	16.67	15.91	16.10	4983260
2020-12-21	15.77	15.98	15.51	15.95	3088254
2020-12-22	16.13	16.17	15.82	15.95	1776811
2020-12-23	16.14	16.40	15.99	16.14	1254713
2020-12-24	16.21	16.35	16.00	16.30	538585
2020-12-28	16.35	16.57	16.24	16.41	1545278
2020-12-29	16.48	16.75	16.10	16.22	1830859
2020-12-30	16.16	16.63	16.13	16.40	1434069
2020-12-31	16.30	16.66	16.14	16.55	1817553
2021-01-04	16.74	16.90	15.76	15.61	2677090
2021-01-05	15.66	15.87	15.55	15.64	2482489
2021-01-06	15.87	16.52	15.81	16.38	3572942
2021-01-07	16.45	16.50	16.17	16.26	2379090
2021-01-08	16.29	16.56	16.16	16.45	1906492
2021-01-11	16.23	16.56	16.00	16.02	2055152
2021-01-12	16.03	16.42	15.98	16.40	2106894
2021-01-13	16.39	16.76	16.30	16.53	2367668
2021-01-14	16.69	17.05	16.54	16.90	1924821
2021-01-15	16.72	16.95	16.46	16.85	2880184
2021-01-19	17.23	17.27	16.74	16.83	2646843
2021-01-20	16.83	17.89	16.80	17.43	3501522
2021-01-21	17.33	17.38	16.80	17.08	2890727
2021-01-22	16.85	17.26	16.69	17.22	1787770
2021-01-25	17.03	17.86	16.88	17.28	2578563
2021-01-26	17.43	17.76	17.26	17.37	2715912
2021-01-27	17.07	17.78	17.01	17.57	3272978
2021-01-28	17.65	18.35	17.51	17.72	3077891
2021-01-29	17.57	17.63	16.77	16.93	3056712
2021-02-01	17.08	17.16	16.49	17.16	2398851
2021-02-02	17.28	17.31	16.80	17.24	2070925
2021-02-03	17.16	17.31	16.82	17.26	1221196
2021-02-04	17.35	17.74	17.23	17.61	1935592
2021-02-05	17.85	17.85	17.50	17.57	1367544
2021-02-08	17.59	17.88	17.44	17.76	1247017
2021-02-09	17.97	18.09	17.73	18.06	1355353
2021-02-10	18.25	18.78	18.15	18.46	2602525
2021-02-11	18.52	19.06	18.45	18.91	3572399
2021-02-12	18.90	19.53	18.78	19.33	2777240
2021-02-16	19.44	19.66	18.83	19.02	3032160
2021-02-17	18.92	19.30	18.80	19.26	1673624
2021-02-18	19.21	19.41	18.99	19.24	1460014
2021-02-19	19.29	19.65	19.21	19.55	2091305
2021-02-22	19.53	20.18	19.49	20.16	3041615
2021-02-23	20.31	20.35	19.70	20.10	3764189
2021-02-24	20.12	20.60	19.96	20.55	2038501
2021-02-25	20.63	20.87	19.75	19.86	2843409
2021-02-26	19.86	20.02	19.41	19.68	2841119
2021-03-01	20.13	20.44	19.76	19.77	2369655
2021-03-02	19.66	19.69	19.18	19.43	2099819
2021-03-03	19.50	20.37	19.48	20.00	2432734
2021-03-04	20.09	20.32	19.18	19.77	2583107
2021-03-05	20.00	20.22	19.27	20.17	2215346
2021-03-08	20.43	21.00	20.10	20.78	2776388
2021-03-09	20.55	20.57	19.93	20.08	2426798
2021-03-10	20.10	20.63	19.99	20.51	1700887
2021-03-11	20.54	20.81	20.33	20.40	2603215
2021-03-12	20.48	20.91	20.35	20.89	3725080
2021-03-15	20.93	21.26	20.54	21.22	2698231
2021-03-16	21.25	21.25	20.41	20.65	3157944
2021-03-17	20.71	21.33	20.71	21.13	3674783
2021-03-18	21.10	21.29	20.66	20.78	1950830
2021-03-19	20.78	20.99	20.32	20.33	3513289
2021-03-22	20.23	20.33	19.87	20.17	2092853
2021-03-23	20.03	20.26	19.54	19.72	2891961
2021-03-24	19.87	20.39	19.57	19.57	2749303
2021-03-25	19.43	20.27	19.19	20.13	5862119
2021-03-26	20.36	20.54	20.00	20.52	2686893
2021-03-29	20.38	20.42	19.89	20.16	1972983
2021-03-30	20.25	20.71	20.09	20.68	1928657
2021-03-31	20.57	20.63	20.21	20.02	2647014
2021-04-01	20.09	20.58	20.01	20.57	2858546
2021-04-05	20.71	20.74	20.16	20.42	2010288
2021-04-06	20.34	20.73	20.34	20.68	1949558
2021-04-07	20.68	20.83	20.34	20.62	1214315
2021-04-08	20.51	20.75	20.35	20.62	1256475
2021-04-09	20.68	20.75	20.43	20.43	1531452
2021-04-12	20.43	20.69	20.27	20.65	1787702
2021-04-13	20.65	20.84	20.45	20.84	1901262
2021-04-14	20.84	21.08	20.51	20.56	2108083
2021-04-15	20.80	21.08	20.55	20.95	4485397
2021-04-16	21.11	21.29	20.91	21.24	2815330
2021-04-19	21.17	21.22	20.75	21.22	1806289
2021-04-20	21.07	21.31	20.75	21.03	2343837
2021-04-21	21.02	21.59	20.87	21.52	2528055
2021-04-22	21.56	21.91	21.47	21.47	2296198
2021-04-23	21.57	21.76	21.38	21.70	2411642
2021-04-26	21.93	22.11	21.67	21.70	2859574
2021-04-27	21.77	22.15	21.66	22.01	1424897
2021-04-28	22.07	22.53	21.90	22.17	2670421
2021-04-29	22.40	22.79	22.20	22.42	1901063
2021-04-30	22.28	22.46	22.07	22.34	2394940
2021-05-03	22.50	22.56	22.22	22.30	1806931
2021-05-04	22.86	22.90	21.95	22.09	2313413
2021-05-05	22.04	22.03	21.63	21.80	1210332
2021-05-06	21.87	22.19	21.61	22.14	1898884
2021-05-07	22.06	22.75	21.77	22.71	2444101
2021-05-10	22.91	23.10	22.49	22.51	1827600
2021-05-11	22.11	22.24	21.74	22.04	2486512
2021-05-12	22.08	22.20	21.32	21.36	1618668
2021-05-13	21.44	22.13	21.32	21.92	2193170
2021-05-14	22.03	22.53	22.01	22.46	1679307
2021-05-17	22.34	22.48	22.14	22.41	1749054
2021-05-18	22.44	22.50	22.05	22.06	1380575
2021-05-19	21.80	22.05	21.40	22.04	1960063
2021-05-20	21.98	22.06	21.52	21.85	1336690
2021-05-21	21.95	22.06	21.74	21.84	1333525
2021-05-24	22.05	22.16	21.80	22.09	2414981
2021-05-25	22.03	22.38	21.90	21.91	1338638
2021-05-26	21.98	22.46	21.84	22.33	2605238
2021-05-27	22.59	22.77	22.47	22.49	1925167
2021-05-28	22.64	22.84	22.50	22.71	1563189
2021-06-01	22.84	23.42	22.73	23.41	1975729
2021-06-02	23.53	23.90	23.22	23.82	2206462
2021-06-03	23.75	23.76	23.51	23.63	1482714
2021-06-04	23.77	23.90	23.24	23.37	1416792
2021-06-07	23.46	23.89	23.39	23.75	1105743
2021-06-08	23.75	24.27	23.74	24.10	1970395
2021-06-09	24.21	24.42	24.08	24.29	1464272
2021-06-10	24.34	24.42	23.89	24.11	1617996
2021-06-11	24.01	24.26	23.85	24.18	2305380
2021-06-14	24.23	24.41	23.73	23.89	1570459
2021-06-15	23.84	23.91	23.50	23.57	1731108
2021-06-16	23.53	23.80	23.42	23.43	1805956
2021-06-17	23.43	23.55	22.65	23.05	2039520
2021-06-18	23.00	23.00	22.47	22.51	3515108
2021-06-21	22.68	23.36	22.64	23.25	1773958
2021-06-22	23.26	23.26	22.86	22.96	1798605
2021-06-23	22.99	23.40	22.89	23.04	1971274
2021-06-24	23.13	23.13	22.75	22.95	1103169
2021-06-25	22.96	23.49	22.88	23.42	2512750
2021-06-28	23.42	23.42	22.81	22.97	2326057
2021-06-29	23.05	23.47	23.00	23.01	1077545
2021-06-30	22.96	23.19	22.89	22.89	1814122
2021-07-01	23.00	23.45	22.83	22.97	3309266
2021-07-02	23.05	23.30	22.75	22.91	1776508
2021-07-06	22.81	22.90	22.10	22.60	2227429
2021-07-07	22.42	22.77	22.33	22.65	1683514
2021-07-08	22.32	22.55	21.93	22.31	2709118
2021-07-09	22.54	23.24	22.37	23.19	1581774
2021-07-12	23.01	23.48	22.86	23.36	1841282
2021-07-13	23.24	23.33	22.65	22.71	1259864
2021-07-14	22.70	23.11	22.55	23.03	1365886
2021-07-15	22.84	22.98	22.39	22.60	3520020
2021-07-16	22.79	22.99	22.39	22.43	2876291
2021-07-19	21.90	22.07	21.02	21.41	3812930
2021-07-20	21.58	22.66	21.53	22.48	2506026
2021-07-21	22.69	23.11	22.50	22.83	1124815
2021-07-22	22.71	22.75	22.13	22.21	1381212
2021-07-23	22.32	22.53	22.03	22.32	1157002
2021-07-26	22.38	22.73	22.26	22.46	2375667
2021-07-27	22.31	22.62	22.06	22.53	1792839
2021-07-28	22.62	22.69	22.12	22.42	1539063
2021-07-29	22.60	23.28	22.55	22.98	1765808
2021-07-30	22.85	23.45	22.85	23.02	2035424
2021-08-02	23.21	23.81	22.84	22.84	1826619
2021-08-03	23.29	23.29	22.50	22.97	2370106
2021-08-04	22.89	23.12	22.43	22.49	2621241
2021-08-05	22.72	23.38	22.72	23.35	1990077
2021-08-06	23.65	23.79	23.33	23.47	1611134
2021-08-09	23.30	23.40	23.01	23.24	1115229
2021-08-10	23.24	23.66	23.09	23.24	2200455
2021-08-11	23.40	23.85	23.05	23.76	2639238
2021-08-12	23.92	23.95	23.24	23.44	1048607
2021-08-13	23.54	23.77	23.42	23.56	1361419
2021-08-16	23.48	23.70	23.16	23.21	1275033
2021-08-17	23.00	23.11	22.34	22.86	1737682
2021-08-18	22.74	22.94	22.48	22.61	1567377
2021-08-19	22.34	22.69	22.16	22.45	1849756
2021-08-20	22.37	22.83	22.15	22.71	2377390
2021-08-23	22.88	23.11	22.65	22.80	1272932
2021-08-24	22.90	23.04	22.71	22.80	3093158
2021-08-25	22.88	23.35	22.67	23.09	1478549
2021-08-26	23.14	23.17	22.76	22.83	1840945
2021-08-27	22.98	23.59	22.84	23.33	1852063
2021-08-30	23.31	23.38	23.02	23.33	1297462
2021-08-31	23.23	23.51	23.15	23.45	1497093
2021-09-01	23.63	23.84	23.39	23.74	1700083
2021-09-02	23.90	23.93	23.48	23.69	1635833
2021-09-03	23.56	23.71	23.25	23.63	1353791
2021-09-07	23.44	23.62	23.05	23.18	1881438
2021-09-08	23.17	23.53	23.08	23.43	1663423
2021-09-09	23.26	23.46	23.05	23.07	2323939
2021-09-10	23.22	23.23	22.52	22.52	1777675
2021-09-13	22.79	23.45	22.70	23.34	2160092
2021-09-14	23.50	23.50	23.06	23.27	1120580
2021-09-15	23.32	23.58	23.17	23.52	1702349
2021-09-16	23.48	23.81	23.38	23.63	1918205
2021-09-17	23.70	23.79	23.08	23.10	7001665
2021-09-20	22.44	22.90	22.35	22.73	1909728
2021-09-21	22.99	23.15	22.69	22.70	1894893
2021-09-22	22.92	23.45	22.84	23.23	1500108
2021-09-23	23.32	23.59	23.22	23.29	1648743
2021-09-24	23.21	23.32	22.89	22.91	1566374
2021-09-27	23.03	23.38	22.84	22.90	1955732
2021-09-28	22.79	22.91	22.58	22.62	1512400
2021-09-29	22.73	23.09	22.60	22.96	1892431
2021-09-30	23.12	23.12	22.11	22.11	2701969
2021-10-01	22.23	23.18	22.23	22.87	1828554
2021-10-04	22.81	23.18	22.78	23.08	2183773
2021-10-05	23.16	23.16	22.64	22.72	1758710
2021-10-06	22.53	23.04	22.13	23.00	2570386
2021-10-07	23.13	23.50	23.05	23.19	1735032
2021-10-08	23.20	23.47	22.95	22.96	1748518
2021-10-11	22.87	23.00	22.70	22.90	1570330
2021-10-12	22.91	23.28	22.83	23.21	2451770
2021-10-13	23.19	23.60	23.01	23.56	1396446
2021-10-14	23.79	23.79	23.45	23.50	1846181
2021-10-15	23.70	23.81	23.20	23.27	1593259
2021-10-18	23.15	23.61	23.15	23.60	2217558
2021-10-19	23.76	23.76	23.32	23.43	2467884
2021-10-20	23.41	23.94	23.32	23.93	2054331
2021-10-21	23.84	23.84	23.37	23.50	2236868
2021-10-22	23.58	23.85	23.51	23.69	2191081
2021-10-25	23.76	23.98	23.55	23.91	1534850
2021-10-26	23.94	24.02	23.69	23.87	1875142
2021-10-27	23.82	23.90	23.17	23.57	4048795
2021-10-28	23.52	23.69	23.29	23.64	2242039
2021-10-29	23.50	23.73	23.35	23.44	2996983
2021-11-01	23.59	24.08	23.32	23.98	2026538
2021-11-02	24.24	24.87	24.18	24.58	3176476
2021-11-03	24.75	25.53	24.71	25.33	2583749
2021-11-04	25.45	25.50	24.51	24.57	3046862
2021-11-05	25.04	25.83	25.03	25.51	2593398
2021-11-08	25.52	25.63	24.52	24.73	2915635
2021-11-09	24.63	24.96	24.53	24.68	1347343
2021-11-10	24.61	24.84	24.60	24.64	1261233
2021-11-11	24.63	24.86	24.49	24.68	1182367
2021-11-12	24.65	24.82	24.35	24.40	1284521
2021-11-15	24.55	24.71	24.45	24.64	1852162
2021-11-16	24.64	24.64	24.16	24.40	1640577
2021-11-17	24.27	24.75	24.00	24.73	2298489
2021-11-18	24.92	24.99	24.56	24.63	1930279
2021-11-19	24.93	24.93	24.36	24.57	1961968
2021-11-22	24.74	25.11	24.57	25.00	2187943
2021-11-23	24.85	25.18	24.85	25.00	2068436
2021-11-24	25.00	25.13	24.75	25.03	1022014
2021-11-26	24.11	24.16	23.29	23.77	1500667
2021-11-29	24.05	24.08	23.26	23.39	2455940
2021-11-30	23.10	23.12	22.63	22.74	3544011
2021-12-01	23.65	23.77	22.24	22.25	2377131
2021-12-02	22.60	23.83	22.49	23.57	3362945
2021-12-03	23.68	23.84	23.07	23.33	2350487
2021-12-06	23.73	24.38	23.60	24.04	2656746
2021-12-07	24.23	24.62	24.03	24.32	3067644
2021-12-08	24.38	24.80	24.24	24.61	1660087
2021-12-09	24.23	24.29	23.88	23.98	2492572
2021-12-10	24.21	24.22	23.69	23.94	2767940
2021-12-13	23.72	24.02	23.38	23.74	2191956
2021-12-14	23.67	23.85	23.32	23.36	2062927
2021-12-15	23.51	23.71	23.02	23.57	2005981
2021-12-16	23.67	23.93	23.52	23.76	4375837
2021-12-17	23.81	23.96	23.57	23.76	5236758
2021-12-20	23.21	23.43	22.68	23.07	2113564
2021-12-21	23.33	24.12	23.33	24.09	2411565
2021-12-22	24.17	24.55	23.97	24.37	1268853
2021-12-23	24.46	24.64	24.31	24.49	1574955
2021-12-27	24.44	24.80	24.19	24.79	1211021
2021-12-28	24.66	25.02	24.61	24.91	1386652
2021-12-29	25.01	25.09	24.72	25.07	1083669
2021-12-30	25.06	25.49	25.04	25.31	1505368
2021-12-31	25.35	25.60	25.31	25.41	1505838
2022-01-03	25.43	25.78	25.22	25.25	2227953
2022-01-04	25.43	25.92	25.40	25.82	2566014
2022-01-05	25.82	26.08	25.39	25.43	2758926
2022-01-06	25.64	25.82	25.40	25.68	1955410
2022-01-07	25.52	25.99	25.45	25.68	3426485
2022-01-10	25.81	26.07	25.60	26.01	2639466
2022-01-11	26.05	26.24	25.45	26.11	2922239
2022-01-12	26.04	26.48	26.03	26.48	4987140
2022-01-13	26.66	27.15	26.61	26.76	5307144
2022-01-14	26.65	26.65	26.18	26.52	2774516
2022-01-18	26.59	26.59	25.97	26.17	3011933
2022-01-19	26.22	26.33	25.16	25.18	2852796
2022-01-20	25.14	25.41	24.47	24.52	2860189
2022-01-21	24.46	24.78	24.20	24.31	2855181
2022-01-24	23.81	24.58	23.27	24.47	3362511
2022-01-25	24.06	24.78	23.74	24.60	2868549
2022-01-26	24.96	25.55	24.65	24.81	6072891
2022-01-27	25.00	25.45	24.17	24.23	3164179
2022-01-28	24.26	25.08	24.02	25.07	3680704
2022-01-31	24.77	25.37	24.61	25.36	2732504
2022-02-01	25.37	25.51	24.89	25.13	2946307
2022-02-02	25.16	25.52	25.02	25.46	2096377
2022-02-03	25.34	25.61	25.17	25.21	2098519
2022-02-04	24.89	25.24	24.49	24.95	2645474
2022-02-07	25.00	25.29	24.79	24.83	3683503
2022-02-08	25.73	25.73	24.81	25.19	3777890
2022-02-09	25.48	25.83	25.37	25.64	3016823
2022-02-10	25.36	26.15	25.15	25.32	3574445
2022-02-11	25.42	25.70	24.86	25.19	3196555
2022-02-14	25.23	25.35	24.57	24.63	3343236
2022-02-15	24.81	25.24	24.71	24.96	3888226
2022-02-16	25.03	25.66	25.01	25.51	2991373
2022-02-17	25.36	25.67	25.24	25.34	2849787
2022-02-18	25.27	25.62	25.17	25.35	2798294
2022-02-22	25.27	25.37	24.74	25.03	2972696
2022-02-23	25.26	25.48	24.42	24.50	2200289
2022-02-24	23.89	24.97	23.64	24.85	2869636
2022-02-25	25.04	25.66	24.92	25.64	2412813
2022-02-28	25.09	25.67	24.77	25.12	4408324
2022-03-01	25.02	25.20	24.34	24.64	3853402
2022-03-02	24.90	25.50	24.70	25.30	6843357
2022-03-03	25.47	25.59	25.14	25.37	3669828
2022-03-04	24.95	25.46	24.61	25.42	3076434
2022-03-07	25.35	25.50	24.67	24.73	2941952
2022-03-08	24.89	25.49	24.69	25.11	3575946
2022-03-09	25.60	25.92	25.22	25.30	2741546
2022-03-10	24.98	25.30	24.70	25.08	2636952
2022-03-11	25.34	25.49	24.86	24.87	2759391
2022-03-14	24.99	25.29	24.39	24.50	2665942
2022-03-15	24.64	24.96	24.55	24.93	1863366
2022-03-16	25.25	25.36	24.44	24.94	3653659
2022-03-17	24.87	25.16	24.71	25.01	2326891
2022-03-18	24.78	25.01	24.63	25.00	3889131
2022-03-21	25.10	25.28	24.60	24.74	3927726
2022-03-22	25.02	25.45	25.00	25.23	3433743
2022-03-23	25.29	25.29	24.88	24.93	1608392
2022-03-24	24.92	25.13	24.74	25.08	2068152
2022-03-25	25.20	25.53	25.14	25.49	2510026
2022-03-28	25.53	25.62	25.17	25.53	1828443
2022-03-29	25.78	26.41	25.78	26.38	2627056
2022-03-30	26.36	26.46	26.06	26.22	1641422
2022-03-31	26.28	26.37	25.80	25.81	2795861
2022-04-01	25.92	26.04	25.65	25.70	3149842
2022-04-04	25.77	25.77	25.30	25.59	1535248
2022-04-05	25.52	25.80	24.96	25.02	1672838
2022-04-06	24.99	25.36	24.68	25.28	3054694
2022-04-07	25.30	25.32	24.69	25.11	1863146
2022-04-08	25.29	25.42	25.08	25.32	1287644
2022-04-11	25.22	25.61	25.22	25.35	1459815
2022-04-12	25.43	25.74	25.24	25.51	1880990
2022-04-13	25.62	26.04	25.58	25.99	1407402
2022-04-14	26.07	26.36	25.99	26.01	1942000
2022-04-18	25.91	26.19	25.73	25.91	1137130
2022-04-19	26.00	26.54	26.00	26.48	1981652
2022-04-20	26.59	27.02	26.59	26.85	2222428
2022-04-21	27.08	27.19	26.44	26.48	1443734
2022-04-22	26.45	26.49	25.99	26.00	1630875
2022-04-25	25.88	26.26	25.40	26.15	3739791
2022-04-26	26.05	26.34	25.61	25.62	2558276
2022-04-27	25.63	26.05	25.52	25.69	2128844
2022-04-28	25.69	26.58	25.58	26.52	2105070
2022-04-29	26.27	26.40	25.33	25.38	2802621
2022-05-02	25.58	25.67	24.41	24.93	3136247
2022-05-03	24.67	25.43	24.54	25.17	2407365
2022-05-04	25.17	25.64	24.79	25.59	1899623
2022-05-05	25.38	25.50	24.24	24.44	1599124
2022-05-06	24.21	24.47	23.89	24.19	1939796
2022-05-09	24.00	24.12	23.32	23.41	2148159
2022-05-10	23.71	23.84	22.85	23.05	2357226
2022-05-11	23.16	23.70	22.52	22.57	2941654
2022-05-12	22.56	23.11	22.39	22.91	3184397
2022-05-13	23.10	23.74	22.93	23.71	2294312
2022-05-16	23.70	23.99	23.55	23.88	2100245
2022-05-17	24.24	24.65	24.05	24.64	2071687
2022-05-18	24.57	24.57	23.29	23.48	1924549
2022-05-19	23.26	23.56	22.83	22.85	2469644
2022-05-20	23.00	23.06	21.57	22.24	3142086
2022-05-23	22.52	22.70	22.07	22.52	1815217
2022-05-24	22.37	23.27	22.00	23.23	3443510
2022-05-25	23.20	23.69	23.08	23.64	2580494
2022-05-26	23.87	24.09	23.81	23.85	1437055
2022-05-27	24.03	24.52	23.96	24.50	1453846
2022-05-31	24.24	24.52	24.11	24.38	2725184
2022-06-01	24.49	24.49	23.43	23.88	1487030
2022-06-02	23.78	24.27	23.60	24.25	1572375
2022-06-03	24.12	24.14	23.74	23.87	1384661
2022-06-06	24.05	24.22	23.71	23.75	2718552
2022-06-07	23.55	24.12	23.41	24.11	1905965
2022-06-08	23.84	23.96	23.46	23.47	1497646
2022-06-09	23.34	23.40	22.41	22.46	2240792
2022-06-10	22.12	22.30	21.79	21.79	2152925
2022-06-13	21.20	21.26	20.20	20.31	2493484
2022-06-14	20.35	20.51	19.76	19.95	2388345
2022-06-15	20.09	20.68	19.99	20.24	2888322
2022-06-16	19.75	19.86	19.42	19.55	2240665
2022-06-17	19.66	20.17	19.61	19.73	4423058
2022-06-21	20.03	20.22	19.66	19.68	2888624
2022-06-22	19.68	20.31	19.54	19.94	4392173
2022-06-23	20.21	20.41	19.99	20.36	3056064
2022-06-24	20.56	21.02	20.44	20.86	2694107
2022-06-27	20.76	21.14	20.57	21.04	2599197
2022-06-28	21.29	21.62	20.85	20.93	2447294
2022-06-29	20.82	20.89	20.45	20.64	2202049
2022-06-30	20.18	20.61	20.02	19.97	3114235
2022-07-01	20.00	20.64	19.95	20.56	2337217
2022-07-05	20.26	20.49	19.93	20.47	1591796
2022-07-06	20.49	20.77	20.08	20.20	1460115
2022-07-07	20.38	20.58	20.27	20.41	1087880
2022-07-08	20.43	20.52	20.09	20.31	1824307
2022-07-11	20.07	20.39	19.99	20.11	1634523
2022-07-12	20.03	20.72	20.01	20.58	2280511
2022-07-13	20.28	20.59	20.20	20.31	1287814
2022-07-14	19.84	20.20	19.75	19.88	1582627
2022-07-15	20.35	20.73	20.01	20.55	1601256
2022-07-18	20.74	20.87	20.64	20.76	1840827
2022-07-19	21.02	21.58	20.97	21.53	1744141
2022-07-20	21.47	21.99	21.39	21.82	2309543
2022-07-21	21.89	21.95	21.42	21.93	1750989
2022-07-22	22.06	22.20	21.83	22.01	1185418
2022-07-25	22.10	22.24	21.88	22.18	1587951
2022-07-26	22.12	22.24	21.81	21.98	2452473
2022-07-27	22.02	22.38	22.01	22.29	1166642
2022-07-28	22.45	22.91	22.37	22.87	1464208
2022-07-29	22.79	23.36	22.79	23.18	2661832
2022-08-01	23.02	23.14	22.70	22.92	1599968
2022-08-02	23.01	23.26	22.50	22.51	1544436
2022-08-03	22.70	22.83	22.22	22.25	2240190
2022-08-04	22.25	22.35	22.01	22.16	1647782
2022-08-05	22.02	22.25	21.92	22.22	1129119
2022-08-08	22.40	22.93	22.35	22.67	1489427
2022-08-09	22.74	22.87	22.52	22.84	1344863
2022-08-10	23.23	23.47	23.14	23.42	1167809
2022-08-11	23.60	23.88	23.49	23.60	1780462
2022-08-12	23.86	24.18	23.58	24.12	1691084
2022-08-15	24.12	24.25	23.97	24.21	1097906
2022-08-16	24.25	24.49	24.11	24.22	1683637
2022-08-17	23.98	24.04	23.69	23.76	2528191
2022-08-18	23.81	23.92	23.54	23.74	1301018
2022-08-19	23.44	23.69	22.98	23.09	1232918
2022-08-22	22.80	22.80	22.38	22.46	1309207
2022-08-23	22.53	22.63	22.29	22.47	1156939
2022-08-24	22.54	22.75	22.40	22.45	1091740
2022-08-25	22.58	22.89	22.51	22.86	680316
2022-08-26	22.85	22.86	22.11	22.12	1290056
2022-08-29	21.91	22.13	21.78	21.92	1392067
2022-08-30	22.03	22.06	21.69	21.71	1201193
2022-08-31	21.85	21.92	21.47	21.48	1287274
2022-09-01	21.26	21.76	21.07	21.74	1882032
2022-09-02	22.00	22.10	21.51	21.61	1940909
2022-09-06	21.79	21.91	21.51	21.68	2122174
2022-09-07	21.72	22.28	21.71	22.23	1477320
2022-09-08	22.00	22.49	21.93	22.25	1846565
2022-09-09	22.41	22.66	22.27	22.58	1112413
2022-09-12	22.75	22.93	22.65	22.81	1824037
2022-09-13	22.25	22.38	21.49	21.60	1777304
2022-09-14	21.46	21.50	21.03	21.24	2493551
2022-09-15	21.29	21.46	21.09	21.15	1832943
2022-09-16	21.01	21.31	20.73	21.27	3867487
2022-09-19	21.05	21.32	21.02	21.27	1756583
2022-09-20	20.97	21.06	20.48	20.58	1612645
2022-09-21	20.79	20.96	20.21	20.21	1349918
2022-09-22	20.21	20.22	19.47	19.55	1666292
2022-09-23	19.25	19.31	18.85	19.13	2363300
2022-09-26	18.95	18.96	18.06	18.29	3491975
2022-09-27	18.51	18.57	18.15	18.38	2647758
2022-09-28	18.60	18.89	18.34	18.81	2655374
2022-09-29	18.57	18.59	17.62	18.15	2752727
2022-09-30	18.43	18.64	18.16	18.23	2699907
2022-10-03	18.53	18.74	18.17	18.52	3151394
2022-10-04	18.87	19.36	18.83	19.27	2705350
2022-10-05	18.90	19.21	18.59	19.05	3467984
2022-10-06	18.99	19.22	18.78	18.97	2497359
2022-10-07	18.78	18.90	18.30	18.48	2393643
2022-10-10	18.60	18.78	18.41	18.50	1421060
2022-10-11	18.52	18.99	18.38	18.89	2417814
2022-10-12	18.86	18.89	18.57	18.75	1620141
2022-10-13	18.34	19.25	18.11	19.04	2982199
2022-10-14	19.35	19.48	18.57	18.67	2157523
2022-10-17	19.06	19.29	18.99	19.21	3807633
2022-10-18	19.56	19.79	19.29	19.51	2289387
2022-10-19	19.27	19.44	18.91	19.10	2428858
2022-10-20	19.15	19.46	19.04	19.11	1794902
2022-10-21	19.13	19.57	18.95	19.54	1887584
2022-10-24	19.78	19.89	19.52	19.83	2272856
2022-10-25	19.81	20.78	19.81	20.68	2699574
2022-10-26	20.68	20.83	20.34	20.49	4612650
2022-10-27	20.78	20.96	20.60	20.71	2503253
2022-10-28	20.71	21.20	20.61	21.17	1509639
2022-10-31	20.94	21.38	20.90	21.31	2219680
2022-11-01	21.45	21.58	21.26	21.47	1830653
2022-11-02	20.65	21.68	20.46	21.05	3338912
2022-11-03	20.78	21.13	20.31	20.97	3077273
2022-11-04	21.23	21.87	21.17	21.82	2307909
2022-11-07	21.82	22.03	21.30	21.60	2058669
2022-11-08	21.69	21.75	21.22	21.30	1914583
2022-11-09	21.26	21.57	21.18	21.20	2740672
2022-11-10	22.00	22.81	21.93	22.71	2482578
2022-11-11	22.71	22.86	22.28	22.48	2188155
2022-11-14	22.28	22.58	22.15	22.15	2063072
2022-11-15	22.47	22.69	22.25	22.42	2901449
2022-11-16	22.23	22.34	21.96	22.14	2169076
2022-11-17	21.84	22.31	21.78	22.30	2340283
2022-11-18	22.66	22.73	22.46	22.72	2414143
2022-11-21	22.70	22.90	22.50	22.65	1781585
2022-11-22	22.80	23.22	22.69	23.18	1564308
2022-11-23	23.08	23.32	23.01	23.08	1525189
2022-11-25	23.15	23.34	23.09	23.15	557810
2022-11-28	22.99	23.16	22.52	22.60	1206200
2022-11-29	22.61	23.05	22.52	23.05	1397692
2022-11-30	22.87	23.20	22.74	23.18	3643036
2022-12-01	23.39	23.49	22.72	22.97	1607456
2022-12-02	22.71	23.18	22.60	23.03	1493294
2022-12-05	22.84	22.84	22.44	22.57	1337203
2022-12-06	22.77	22.92	22.42	22.53	2771501
2022-12-07	22.55	22.91	22.40	22.50	2707970
2022-12-08	22.68	22.85	22.54	22.60	5134999
2022-12-09	22.53	22.75	22.47	22.54	4115993
2022-12-12	22.53	22.67	22.36	22.62	3552566
2022-12-13	23.41	23.44	22.51	22.84	5340684
2022-12-14	22.81	23.29	22.76	22.95	2257628
2022-12-15	22.70	22.81	22.46	22.51	1977021
2022-12-16	22.32	22.39	21.84	22.14	3220586
2022-12-19	22.10	22.18	21.82	21.95	1103364
2022-12-20	21.88	22.08	21.62	21.92	1946744
2022-12-21	22.20	22.57	22.15	22.24	1879660
2022-12-22	22.16	22.23	21.71	22.20	1744304
2022-12-23	22.13	22.51	22.05	22.48	858188
2022-12-27	22.54	22.63	22.40	22.57	1043230
2022-12-28	22.71	22.73	22.15	22.18	1283096
2022-12-29	22.37	22.65	22.29	22.57	1624031
2022-12-30	22.52	22.75	22.44	22.41	2099173
2023-01-03	22.67	22.90	22.38	22.58	1760277
2023-01-04	22.75	23.28	22.66	23.22	2945098
2023-01-05	22.99	23.00	22.38	22.61	2248794
2023-01-06	22.74	23.19	22.70	23.05	3275269
2023-01-09	22.98	23.10	22.46	22.46	2073647
2023-01-10	22.31	22.35	21.52	21.65	2945196
2023-01-11	21.81	22.29	21.64	22.22	3675821
2023-01-12	22.34	22.83	22.22	22.77	3676945
2023-01-13	22.49	22.66	22.22	22.25	2614056
2023-01-17	22.31	23.00	22.31	22.82	3603084
2023-01-18	22.89	23.00	22.23	22.47	3952149
2023-01-19	22.32	22.53	22.12	22.29	1999998
2023-01-20	22.34	22.57	22.10	22.56	1841088
2023-01-23	22.52	22.80	22.45	22.68	1848392
2023-01-24	22.60	22.90	22.55	22.73	1536005
2023-01-25	22.64	22.73	22.45	22.69	1678677
2023-01-26	22.79	22.96	22.63	22.75	1171297
2023-01-27	22.72	23.52	22.72	23.35	2289922
2023-01-30	23.16	23.39	22.86	22.87	1569197
2023-01-31	22.91	23.60	22.83	23.53	2496227
2023-02-01	23.47	23.85	23.13	23.66	1921563
2023-02-02	23.82	24.27	23.70	23.90	8282524
2023-02-03	23.61	23.77	23.38	23.52	2504928
2023-02-06	23.20	23.35	22.98	23.22	1743556
2023-02-07	23.09	23.52	22.94	23.40	5181341
2023-02-08	23.25	23.43	23.21	23.27	2338168
2023-02-09	23.39	23.48	22.75	22.79	2566475
2023-02-10	22.74	23.13	22.65	23.08	2917874
2023-02-13	23.21	23.33	23.09	23.23	3976983
2023-02-14	23.30	23.64	22.98	23.16	5271587
2023-02-15	23.04	23.14	22.95	23.05	2805548
2023-02-16	22.84	23.37	22.79	23.12	2219383
2023-02-17	23.08	23.23	22.80	23.22	2666563
2023-02-21	23.13	23.21	22.32	22.37	1789057
2023-02-22	22.33	22.61	22.28	22.38	1865932
2023-02-23	22.59	22.72	22.29	22.61	1302874
2023-02-24	22.34	22.62	22.31	22.52	1612219
2023-02-27	22.91	22.94	22.54	22.65	1594439
2023-02-28	22.66	22.96	22.62	22.64	3416747
2023-03-01	22.46	22.61	22.13	22.56	2177020
2023-03-02	22.56	22.64	22.38	22.54	1979370
2023-03-03	22.72	22.87	22.48	22.85	1817709
2023-03-06	22.97	23.10	22.78	22.85	1921570
2023-03-07	22.86	22.87	22.03	22.24	2272736
2023-03-08	22.29	22.61	22.17	22.52	2347589
2023-03-09	22.59	22.64	22.06	22.08	1792290
2023-03-10	22.02	22.05	21.11	21.28	3281525
2023-03-13	21.12	21.64	21.01	21.25	2406601
2023-03-14	21.74	22.01	21.34	21.54	2926340
2023-03-15	21.06	21.23	20.64	21.08	2239330
2023-03-16	20.75	21.00	20.22	20.62	3575937
2023-03-17	20.73	20.73	19.78	20.01	4776672
2023-03-20	20.16	20.59	19.98	20.49	3803428
2023-03-21	20.67	21.00	20.49	20.62	2262685
2023-03-22	20.49	20.56	19.73	19.74	2265092
2023-03-23	19.79	20.26	19.64	19.77	2666409
2023-03-24	19.58	20.37	19.58	20.28	2823476
2023-03-27	20.56	20.66	20.34	20.38	2204254
2023-03-28	20.24	20.52	20.15	20.41	1612673
2023-03-29	20.66	20.78	20.49	20.71	1453470
2023-03-30	20.97	21.15	20.90	20.96	1416256
2023-03-31	21.16	21.54	20.99	21.26	3414213
2023-04-03	21.26	21.59	21.08	21.29	2042615
2023-04-04	21.23	21.33	20.83	21.04	2837270
2023-04-05	20.91	20.99	20.69	20.84	3022882
2023-04-06	20.96	20.96	20.56	20.78	1683685
2023-04-10	20.75	20.95	20.50	20.85	1875886
2023-04-11	20.93	21.07	20.82	20.88	2095571
2023-04-12	21.14	21.17	20.50	20.52	1495047
2023-04-13	20.53	20.60	20.19	20.53	1568968
2023-04-14	20.63	20.74	20.19	20.35	1637020
2023-04-17	20.44	20.76	20.36	20.74	1363171
2023-04-18	20.73	20.80	20.60	20.66	1937509
2023-04-19	20.51	20.79	20.42	20.72	1826745
2023-04-20	20.51	20.66	20.42	20.52	1637748
2023-04-21	20.64	20.74	20.39	20.69	1745498
2023-04-24	20.66	20.79	20.35	20.48	1653592
2023-04-25	20.41	20.65	20.29	20.63	2564601
2023-04-26	20.65	20.75	20.33	20.39	1760525
2023-04-27	20.39	20.95	20.39	20.88	2040572
2023-04-28	20.93	21.48	20.85	21.33	2927018
2023-05-01	21.22	21.41	21.05	21.10	1879036
2023-05-02	21.02	21.58	20.86	21.09	3632001
2023-05-03	21.26	21.41	20.90	20.91	2132832
2023-05-04	20.88	21.05	20.62	20.97	1762096
2023-05-05	21.17	21.38	21.01	21.36	2781563
2023-05-08	21.32	21.34	20.94	21.18	2124878
2023-05-09	21.00	21.00	20.57	20.81	1572355
2023-05-10	21.04	21.11	20.58	20.70	1951529
2023-05-11	20.52	20.65	20.32	20.52	2875635
2023-05-12	20.52	20.65	20.36	20.64	1003740
2023-05-15	20.76	21.07	20.65	20.90	1369669
2023-05-16	20.93	20.93	20.09	20.09	1904696
2023-05-17	20.26	20.67	20.20	20.65	1277969
2023-05-18	20.50	20.66	20.24	20.40	1868995
2023-05-19	20.58	20.65	20.11	20.26	1987748
2023-05-22	20.26	20.66	20.24	20.57	1112168
2023-05-23	20.55	20.78	20.29	20.31	1560847
2023-05-24	20.11	20.16	19.79	20.01	2787846
2023-05-25	19.91	19.93	19.40	19.63	2889459
2023-05-26	19.62	19.76	19.47	19.73	2180544
2023-05-30	19.80	19.87	19.60	19.82	3108531
2023-05-31	19.85	20.10	19.64	20.03	4210174
2023-06-01	20.10	20.10	19.77	19.92	2037526
2023-06-02	20.20	20.77	20.19	20.70	3164940
2023-06-05	20.55	20.81	20.38	20.51	2851132
2023-06-06	20.57	20.90	20.54	20.82	1523215
2023-06-07	20.99	21.72	20.89	21.64	2405683
2023-06-08	21.46	21.68	21.16	21.34	1950906
2023-06-09	21.38	21.49	21.24	21.47	1209769
2023-06-12	21.47	21.57	21.32	21.51	1357745
2023-06-13	21.50	21.79	21.46	21.56	1502009
2023-06-14	21.71	21.84	21.34	21.56	1486446
2023-06-15	21.49	21.61	21.28	21.61	1653053
2023-06-16	21.74	21.82	21.57	21.80	3401276
2023-06-20	21.74	21.80	21.38	21.47	3815844
2023-06-21	21.36	21.48	21.19	21.32	2516388
2023-06-22	21.33	21.38	20.82	21.17	1739570
2023-06-23	21.05	21.12	20.71	20.77	2212491
2023-06-26	20.81	21.36	20.76	21.26	1480308
2023-06-27	21.35	21.73	21.27	21.69	1780589
2023-06-28	21.61	21.69	21.37	21.45	2686057
2023-06-29	21.44	22.00	21.35	21.98	2219449
2023-06-30	22.20	22.24	21.70	21.74	2923260
2023-07-03	21.74	22.11	21.72	22.02	854031
2023-07-05	21.97	22.23	21.67	22.02	2173282
2023-07-06	21.67	22.05	21.52	22.01	1228987
2023-07-07	21.93	22.18	21.86	21.88	1535645
2023-07-10	21.89	21.99	21.75	21.96	1359848
2023-07-11	22.08	22.42	21.93	22.40	1902760
2023-07-12	22.68	22.75	22.50	22.50	1966810
2023-07-13	22.49	22.64	22.42	22.60	2398282
2023-07-14	22.54	22.62	22.40	22.52	1649496
2023-07-17	22.46	22.71	22.39	22.65	1199677
2023-07-18	22.66	22.72	22.33	22.66	2018023
2023-07-19	22.80	23.06	22.67	23.01	2303532
2023-07-20	23.12	23.14	22.80	23.10	1542186
2023-07-21	23.24	23.32	22.98	23.14	1556182
2023-07-24	23.10	23.30	23.05	23.13	1214394
2023-07-25	23.08	23.25	22.68	22.74	1877827
2023-07-26	22.74	23.00	22.71	22.96	1961803
2023-07-27	23.08	23.21	22.41	22.41	3812660
2023-07-28	22.62	22.75	22.45	22.51	1545815
2023-07-31	22.59	22.80	22.50	22.74	2238647
2023-08-01	22.45	22.70	22.03	22.67	3075543
2023-08-02	22.47	22.57	22.13	22.55	3568223
2023-08-03	22.46	22.51	22.22	22.48	2548971
2023-08-04	22.39	22.92	22.34	22.51	1811330
2023-08-07	22.59	22.82	22.51	22.78	1683585
2023-08-08	22.51	22.65	22.36	22.61	1762898
2023-08-09	22.57	23.11	22.45	22.96	1816110
2023-08-10	23.07	23.30	22.83	22.91	1664411
2023-08-11	22.76	22.90	22.72	22.82	1396035
2023-08-14	22.73	22.87	22.46	22.58	1722531
2023-08-15	22.41	22.41	22.19	22.21	1409015
2023-08-16	22.57	22.62	21.83	21.84	1942716
2023-08-17	21.87	22.00	21.50	21.53	1189707
2023-08-18	21.32	21.63	21.32	21.58	2290638
2023-08-21	21.50	21.54	20.96	21.04	1286923
2023-08-22	21.17	21.27	20.90	20.97	1744107
2023-08-23	21.06	21.51	20.97	21.47	2276342
2023-08-24	21.41	21.73	21.31	21.34	1692813
2023-08-25	21.41	21.57	21.29	21.37	2541137
2023-08-28	21.41	21.87	21.36	21.67	2275921
2023-08-29	21.72	22.04	21.57	22.00	1572754
2023-08-30	22.01	22.15	21.94	22.10	1820928
2023-08-31	22.07	22.14	21.87	21.98	2339439
2023-09-01	22.12	22.25	21.88	21.99	2243410
2023-09-05	22.05	22.06	21.63	21.67	3541662
2023-09-06	21.61	21.89	21.55	21.88	1929028
2023-09-07	21.82	22.05	21.77	21.93	2539602
2023-09-08	21.92	22.13	21.84	22.04	2330959
2023-09-11	22.11	22.21	21.87	22.08	1527596
2023-09-12	22.06	22.52	22.03	22.48	3505262
2023-09-13	22.46	22.55	22.25	22.36	3600000
2023-09-14	22.58	23.01	22.46	22.99	1648808
2023-09-15	22.79	23.02	22.77	22.90	4085020
2023-09-18	22.86	22.89	22.46	22.49	1320875
2023-09-19	22.49	22.62	22.32	22.34	1854315
2023-09-20	22.52	22.72	22.18	22.19	1467332
2023-09-21	22.04	22.04	21.67	21.68	2041347
2023-09-22	21.75	21.84	21.40	21.40	1736273
2023-09-25	21.28	21.45	21.22	21.37	2565726
2023-09-26	21.15	21.28	20.80	20.91	2213174
2023-09-27	21.00	21.25	20.73	20.83	3054508
2023-09-28	20.96	21.21	20.83	20.89	3101563
2023-09-29	21.19	21.24	20.60	20.52	3604086
2023-10-02	20.43	20.63	19.96	20.15	1801250
2023-10-03	20.04	20.04	19.46	19.74	3642191
2023-10-04	19.79	20.09	19.56	20.07	2384087
2023-10-05	20.02	20.20	19.82	20.19	3571955
2023-10-06	20.05	20.24	19.76	19.89	3931778
2023-10-09	19.77	20.31	19.76	20.18	2297712
2023-10-10	20.20	20.54	20.06	20.42	2388375
2023-10-11	20.56	20.89	20.50	20.88	1760992
2023-10-12	20.80	20.80	20.40	20.49	1876565
2023-10-13	20.60	20.66	20.01	20.20	3317781
2023-10-16	20.42	20.66	20.25	20.47	3740968
2023-10-17	20.31	21.19	20.27	20.93	5500314
2023-10-18	20.88	20.90	20.44	20.55	1600107
2023-10-19	20.39	20.74	20.21	20.28	2728244
2023-10-20	20.35	20.47	20.07	20.08	2095217
2023-10-23	19.90	20.08	19.70	19.71	2425614
2023-10-24	19.89	20.06	19.76	19.96	2166199
2023-10-25	19.81	19.96	19.55	19.59	1901605
2023-10-26	19.66	20.44	19.63	20.30	3006782
2023-10-27	20.42	20.42	19.79	19.89	2000575
2023-10-30	20.04	20.26	19.88	20.16	2247041
2023-10-31	20.36	20.93	20.02	20.79	3249309
2023-11-01	20.80	21.21	20.76	21.09	3024777
2023-11-02	21.48	21.59	21.31	21.37	2404101
2023-11-03	21.82	22.07	21.72	21.74	2944841
2023-11-06	21.67	21.68	21.17	21.37	2668688
2023-11-07	21.30	21.37	21.03	21.08	1965488
2023-11-08	21.14	21.38	21.04	21.35	2051393
2023-11-09	21.41	21.44	20.76	20.85	1403466
2023-11-10	20.98	21.09	20.78	21.05	1541441
2023-11-13	20.94	20.98	20.69	20.77	1009072
2023-11-14	21.47	22.40	21.45	22.07	2444964
2023-11-15	21.96	22.17	21.80	21.93	1426354
2023-11-16	21.92	22.01	21.42	21.44	2935416
2023-11-17	21.71	21.79	21.46	21.66	1878567
2023-11-20	21.62	21.62	21.39	21.60	2411755
2023-11-21	21.45	21.48	21.18	21.26	2517822
2023-11-22	21.48	21.57	21.32	21.40	995058
2023-11-24	21.32	21.47	21.19	21.38	773878
2023-11-27	21.31	21.65	21.22	21.43	1699846
2023-11-28	21.33	21.52	21.16	21.45	1563067
2023-11-29	21.65	21.77	21.30	21.32	2441293
2023-11-30	21.36	21.56	21.28	21.52	2712346
2023-12-01	21.46	22.11	21.36	21.95	2936230
2023-12-04	21.90	22.64	21.88	22.60	3098047
2023-12-05	22.51	22.56	22.31	22.55	3224869
2023-12-06	22.66	22.85	22.40	22.52	4283921
2023-12-07	22.53	22.75	22.40	22.60	2461191
2023-12-08	22.56	22.73	22.21	22.71	2746048
2023-12-11	22.64	22.86	22.59	22.85	2033575
2023-12-12	22.88	22.90	22.63	22.64	1876849
2023-12-13	22.65	23.79	22.62	23.66	2027528
2023-12-14	24.00	24.47	23.95	24.14	4096730
2023-12-15	24.23	24.29	23.38	23.55	5172515
2023-12-18	23.62	23.65	23.38	23.38	1957769
2023-12-19	23.55	23.60	23.31	23.35	2222570
2023-12-20	23.39	23.76	23.25	23.25	2967388
2023-12-21	23.50	23.50	23.17	23.42	3059092
2023-12-22	23.61	23.69	23.41	23.43	1731965
2023-12-26	23.50	23.64	23.38	23.57	1342107
2023-12-27	23.64	23.64	23.38	23.55	1371356
2023-12-28	23.42	23.69	23.38	23.67	1439079
2023-12-29	23.59	23.60	23.27	23.00	2073815
2024-01-02	22.94	23.42	22.83	23.22	1933423
2024-01-03	23.02	23.02	22.54	22.67	2300693
2024-01-04	22.64	22.88	22.54	22.74	2358359
2024-01-05	22.56	22.86	22.45	22.58	2759633
2024-01-08	22.52	22.79	22.49	22.73	2712781
2024-01-09	22.51	22.71	22.40	22.69	3379062
2024-01-10	22.84	23.00	22.69	22.95	3229519
2024-01-11	22.90	22.93	22.68	22.81	2376006
2024-01-12	23.07	23.20	22.76	22.88	1820028
2024-01-16	22.77	22.84	22.42	22.52	2322111
2024-01-17	22.21	22.70	22.12	22.33	2261951
2024-01-18	22.33	22.39	21.93	22.17	3202706
2024-01-19	22.30	22.59	22.04	22.50	2605490
2024-01-22	22.69	22.87	22.57	22.64	1758109
2024-01-23	22.80	22.81	22.42	22.66	1532711
2024-01-24	22.97	22.97	22.31	22.37	1686123
2024-01-25	22.74	22.84	22.58	22.82	2110053
2024-01-26	22.96	22.99	22.62	22.70	3186307
2024-01-29	22.70	22.70	22.44	22.60	2062503
2024-01-30	22.54	22.79	22.46	22.66	1987937
2024-01-31	22.75	22.85	22.34	22.44	3160014
2024-02-01	22.41	22.81	22.32	22.76	3098074
2024-02-02	22.42	22.63	22.24	22.46	2273931
2024-02-05	22.06	22.30	21.91	22.01	2915665
2024-02-06	21.99	22.63	21.91	22.47	1681648
2024-02-07	22.54	22.74	22.34	22.61	3673029
2024-02-08	22.53	22.96	22.43	22.86	4527374
2024-02-09	22.83	22.87	22.49	22.76	3449839
2024-02-12	22.76	22.92	22.50	22.55	3643919
2024-02-13	22.01	22.67	21.75	22.66	5576313
2024-02-14	22.73	22.91	22.44	22.80	3560614
2024-02-15	23.00	23.24	23.00	23.21	1803186
2024-02-16	22.86	23.23	22.78	23.13	2104898
2024-02-20	23.00	23.20	22.80	22.84	2074689
2024-02-21	22.84	23.23	22.81	22.92	3109219
2024-02-22	22.91	23.07	22.84	23.06	2128385
2024-02-23	22.88	23.00	22.74	22.77	1830883
2024-02-26	22.73	22.79	22.44	22.53	1996194
2024-02-27	22.70	22.86	22.41	22.47	2309562
2024-02-28	22.25	22.73	22.23	22.47	3008602
2024-02-29	22.71	22.71	22.23	22.61	7275690
2024-03-01	22.55	22.82	22.37	22.81	2521891
2024-03-04	22.78	22.89	22.56	22.80	2023296
2024-03-05	22.69	23.00	22.65	22.72	1881971
2024-03-06	22.79	22.89	22.59	22.71	1367741
2024-03-07	22.81	22.88	22.52	22.73	1655607
2024-03-08	22.89	23.01	22.64	22.75	2259258
2024-03-11	22.76	22.89	22.59	22.86	2257094
2024-03-12	22.82	22.91	22.63	22.76	1956234
2024-03-13	22.76	22.89	22.38	22.45	3853347
2024-03-14	22.32	22.36	21.92	22.07	3400985
2024-03-15	21.80	22.17	21.80	22.15	3836990
2024-03-18	22.10	22.60	22.10	22.47	3996739
2024-03-19	22.48	22.70	22.36	22.47	2205332
2024-03-20	22.30	22.84	22.25	22.79	1622366
2024-03-21	22.90	23.36	22.83	23.26	2836348
2024-03-22	23.25	23.33	22.68	22.71	2266938
2024-03-25	22.82	22.92	22.39	22.43	1679192
2024-03-26	22.55	22.61	22.36	22.36	1846366
2024-03-27	22.60	23.28	22.58	23.27	2824277
2024-03-28	23.37	23.60	23.28	23.18	2164830
2024-04-01	23.16	23.26	22.66	22.70	1931283
2024-04-02	22.55	22.55	22.11	22.17	2676102
2024-04-03	22.13	22.22	22.02	22.12	2121816
2024-04-04	22.33	22.52	21.90	22.02	2971677
2024-04-05	21.92	22.16	21.81	22.01	1574464
2024-04-08	22.12	22.38	22.02	22.22	3591639
2024-04-09	22.25	22.51	22.09	22.50	3418560
2024-04-10	21.90	21.91	21.59	21.59	2461093
2024-04-11	21.74	21.75	21.38	21.56	2013075
2024-04-12	21.45	21.55	21.38	21.44	3589358
2024-04-15	21.57	21.60	21.07	21.24	2621297
2024-04-16	21.12	21.16	20.80	21.03	2391765
2024-04-17	21.12	21.24	20.98	21.02	1227987
2024-04-18	21.10	21.38	21.01	21.31	1967502
2024-04-19	21.28	21.57	21.25	21.47	1967085
2024-04-22	21.52	21.82	21.42	21.73	1876036
2024-04-23	21.71	22.00	21.68	21.83	1918972
2024-04-24	21.64	21.80	21.57	21.76	1847754
2024-04-25	21.56	21.86	21.52	21.77	2192003
2024-04-26	21.86	22.05	21.70	21.72	1530304
2024-04-29	21.88	22.18	21.84	22.15	2937976
2024-04-30	22.01	22.75	22.01	22.10	3723320
2024-05-01	22.03	22.64	21.93	22.19	2367115
2024-05-02	22.45	22.64	22.31	22.42	3114725
2024-05-03	22.73	22.80	22.06	22.19	4750363
2024-05-06	22.36	22.45	22.02	22.14	2475398
2024-05-07	22.30	22.69	22.20	22.36	5070722
2024-05-08	22.33	22.38	22.00	22.14	3149605
2024-05-09	22.25	22.32	22.12	22.30	869906
2024-05-10	22.32	22.42	22.20	22.24	1069694
2024-05-13	22.37	22.47	22.04	22.06	1777215
2024-05-14	22.24	22.26	21.95	22.18	2806319
2024-05-15	22.54	22.55	22.17	22.32	2007527
2024-05-16	22.32	22.40	22.19	22.28	1352250
2024-05-17	22.27	22.55	22.22	22.52	1405707
2024-05-20	22.48	22.52	22.08	22.15	1915628
2024-05-21	22.15	22.26	22.01	22.24	1136151
2024-05-22	22.14	22.37	22.08	22.28	1205969
2024-05-23	22.25	22.31	21.87	21.87	1827079
2024-05-24	22.07	22.13	21.68	21.75	1793321
2024-05-28	21.88	21.96	21.55	21.60	1444608
2024-05-29	21.43	21.63	21.32	21.44	1573482
2024-05-30	21.61	21.82	21.57	21.75	2847524
2024-05-31	21.88	22.55	21.80	22.51	2247500
2024-06-03	22.56	22.71	22.35	22.49	3746098
2024-06-04	22.46	22.73	22.44	22.45	2137771
2024-06-05	22.50	22.53	22.33	22.49	2264782
2024-06-06	22.37	22.63	22.32	22.62	1794889
2024-06-07	22.34	22.61	22.22	22.59	2070921
2024-06-10	22.41	22.48	22.03	22.24	1809776
2024-06-11	22.10	22.22	22.02	22.04	1508189
2024-06-12	22.55	22.75	22.21	22.27	1754209
2024-06-13	22.22	22.68	22.22	22.50	1551798
2024-06-14	22.39	22.53	22.20	22.28	2376228
2024-06-17	22.14	22.34	22.12	22.29	1259461
2024-06-18	22.31	22.42	22.20	22.30	1534627
2024-06-20	22.19	22.56	22.09	22.49	1622298
2024-06-21	22.57	22.62	22.39	22.55	3055272
2024-06-24	22.53	22.89	22.48	22.81	1195565
2024-06-25	22.85	22.87	22.32	22.39	1370707
2024-06-26	22.27	22.47	22.22	22.38	1660852
2024-06-27	22.44	22.77	22.31	22.76	1567153
2024-06-28	22.90	23.14	22.77	23.09	2992626
2024-07-01	22.98	23.06	22.61	22.46	1747976
2024-07-02	22.56	22.89	22.56	22.82	2392504
2024-07-03	22.88	23.13	22.69	22.73	1195650
2024-07-05	22.53	22.82	22.53	22.60	2545000
2024-07-08	22.67	22.81	22.56	22.58	1523246
2024-07-09	22.53	22.65	22.39	22.54	1846467
2024-07-10	22.64	22.80	22.49	22.75	1261788
2024-07-11	23.13	23.46	23.07	23.35	1239144
2024-07-12	23.50	23.87	23.47	23.73	1653088
2024-07-15	23.86	23.96	23.70	23.89	1999495
2024-07-16	24.00	24.43	23.98	24.38	1916513
2024-07-17	24.35	24.75	24.34	24.51	1996182
2024-07-18	24.36	24.77	24.32	24.42	1097379
2024-07-19	24.50	24.50	24.20	24.37	1060554
2024-07-22	24.37	24.74	24.26	24.70	1581090
2024-07-23	24.65	24.85	24.56	24.71	2959416
2024-07-24	24.68	24.97	24.16	24.16	4494483
2024-07-25	24.23	24.62	24.09	24.20	1894805
2024-07-26	24.38	24.64	24.21	24.56	1633895
2024-07-29	24.56	24.91	24.47	24.72	2184322
2024-07-30	25.20	26.41	24.85	26.38	5020969
2024-07-31	26.17	26.27	25.40	25.47	3861142
2024-08-01	25.70	25.86	25.34	25.55	2226271
2024-08-02	25.41	25.71	25.22	25.37	2138770
2024-08-05	24.76	25.35	24.47	24.64	2395408
2024-08-06	24.64	25.28	24.57	25.08	4345672
2024-08-07	25.14	25.42	24.83	24.94	4137003
2024-08-08	24.96	25.42	24.96	25.21	1359737
2024-08-09	25.22	25.46	25.03	25.46	1548244
2024-08-12	25.31	25.43	24.96	25.14	1000905
2024-08-13	25.28	25.40	25.07	25.32	1577254
2024-08-14	25.39	25.66	25.32	25.41	1336940
2024-08-15	25.58	26.16	25.41	25.87	3024680
2024-08-16	26.05	26.20	25.81	25.92	2122157
2024-08-19	25.93	26.27	25.86	26.15	1410960
2024-08-20	26.17	26.25	25.94	26.21	1529696
2024-08-21	26.28	26.59	26.23	26.56	1823985
2024-08-22	26.63	26.65	26.44	26.64	1310430
2024-08-23	26.79	27.16	26.68	27.12	1576141
2024-08-26	27.35	27.40	27.10	27.32	1964514
2024-08-27	27.15	27.50	27.11	27.41	3055876
2024-08-28	27.45	27.60	27.36	27.50	1962887
2024-08-29	27.50	27.64	26.99	27.11	2808491
2024-08-30	27.19	27.43	27.11	27.39	2189348
2024-09-03	27.22	27.42	27.13	27.32	1728775
2024-09-04	27.32	27.63	27.10	27.37	1707506
2024-09-05	27.54	27.70	27.25	27.29	1299715
2024-09-06	27.34	27.40	27.02	27.18	1304123
2024-09-09	27.15	27.48	26.96	27.39	2013539
2024-09-10	27.51	27.56	27.11	27.26	2939195
2024-09-11	27.01	27.37	26.88	27.29	2997770
2024-09-12	27.33	27.53	27.17	27.47	2115694
2024-09-13	27.68	28.08	27.41	28.02	1945337
2024-09-16	28.15	28.29	27.99	28.14	1891489
2024-09-17	28.13	28.38	27.86	28.00	2336732
2024-09-18	28.11	28.45	27.98	28.05	2397553
2024-09-19	28.24	28.39	27.88	28.01	4784335
2024-09-20	27.90	27.99	27.63	27.74	3588669
2024-09-23	27.89	27.99	27.75	27.91	1648142
2024-09-24	27.78	28.01	27.71	27.89	1588686
2024-09-25	27.95	27.95	27.72	27.82	1495326
2024-09-26	27.85	27.87	27.30	27.37	1489895
2024-09-27	27.58	27.63	27.33	27.40	1534047
2024-09-30	27.36	27.87	27.19	27.86	2033276
2024-10-01	27.86	27.99	27.62	27.59	2731542
2024-10-02	27.43	27.60	27.29	27.44	2029554
2024-10-03	27.41	27.44	27.13	27.31	1235501
2024-10-04	27.31	27.43	26.91	27.29	3025517
2024-10-07	27.11	27.33	26.98	27.27	1527409
2024-10-08	27.39	27.51	27.20	27.25	2980409
2024-10-09	27.25	27.48	27.00	27.13	3115905
2024-10-10	27.07	27.17	26.70	26.81	3217334
2024-10-11	26.98	27.17	26.81	26.91	1289647
2024-10-14	26.88	27.23	26.76	27.17	1109278
2024-10-15	27.32	28.04	27.24	27.74	1524541
2024-10-16	27.84	28.03	27.72	27.90	1410007
2024-10-17	27.76	27.96	27.68	27.81	1515586
2024-10-18	27.84	28.39	27.76	28.35	1832549
2024-10-21	28.25	28.46	27.89	27.90	2261386
2024-10-22	27.84	28.16	27.83	27.94	1484282
2024-10-23	27.85	28.14	27.76	27.93	1369019
2024-10-24	27.88	28.14	27.85	27.88	1204377
2024-10-25	28.00	28.03	27.40	27.47	1652550
2024-10-28	27.67	27.99	27.66	27.73	1907280
2024-10-29	27.35	28.11	27.20	27.52	3653366
2024-10-30	27.62	27.72	27.34	27.64	2513570
2024-10-31	27.41	27.87	26.95	26.95	2744483
2024-11-01	27.22	27.63	27.07	27.10	1985390
2024-11-04	27.26	28.00	27.26	27.94	2307091
2024-11-05	27.76	28.42	27.69	28.33	2634563
2024-11-06	28.80	28.88	27.94	28.33	4775016
2024-11-07	28.37	28.52	28.19	28.40	1572730
2024-11-08	28.54	28.90	28.54	28.74	1673385
2024-11-11	28.82	29.18	28.65	28.97	1567202
2024-11-12	29.07	29.20	28.72	28.75	1698300
2024-11-13	28.88	28.92	28.68	28.84	2048441
2024-11-14	28.79	28.91	28.57	28.68	2100024
2024-11-15	28.79	29.02	28.63	28.83	2247467
2024-11-18	28.61	29.28	28.57	29.25	1598722
2024-11-19	29.13	29.72	29.05	29.69	1956234
2024-11-20	29.57	29.70	29.43	29.63	1551756
2024-11-21	29.63	29.80	29.57	29.73	1450165
2024-11-22	29.89	29.99	29.63	29.83	1351495
2024-11-25	29.91	30.17	29.82	30.02	2302891
2024-11-26	30.03	30.31	29.78	30.28	1216734
2024-11-27	30.48	30.67	30.21	30.37	2919601
2024-11-29	30.51	30.52	30.03	30.07	1040025
2024-12-02	30.10	30.13	29.66	29.77	1341038
2024-12-03	29.89	29.92	29.49	29.68	1424886
2024-12-04	29.78	29.93	29.69	29.93	1325896
2024-12-05	29.84	29.87	29.41	29.51	1967068
2024-12-06	29.95	29.95	29.47	29.74	2682960
2024-12-09	29.75	29.99	29.48	29.58	1782486
2024-12-10	29.52	29.52	29.01	29.19	2152573
2024-12-11	29.24	29.34	28.91	29.03	1662108
2024-12-12	29.04	29.19	28.85	28.86	2219775
2024-12-13	28.74	29.02	28.74	28.88	1831715
2024-12-16	28.88	29.10	28.76	28.88	2278406
2024-12-17	28.72	28.97	28.52	28.65	1405030
2024-12-18	28.68	28.96	27.62	27.66	2608089
2024-12-19	27.78	27.98	27.03	27.09	3626712
2024-12-20	27.30	27.81	27.07	27.40	6952608
2024-12-23	27.26	27.55	27.22	27.53	1683822
2024-12-24	27.39	27.77	27.39	27.72	495911
2024-12-26	27.56	27.84	27.54	27.75	1153596
2024-12-27	27.55	27.85	27.46	27.57	1696180
2024-12-30	27.52	27.52	27.07	27.46	2198733
2024-12-31	27.57	27.89	27.51	27.84	2135594
2025-01-02	27.76	27.83	27.35	27.24	2242989
2025-01-03	27.27	27.65	27.27	27.59	1387932
2025-01-06	27.42	27.54	26.88	26.94	1750793
2025-01-07	27.08	27.17	26.20	26.35	2986265
2025-01-08	26.36	26.51	26.16	26.32	2316057
2025-01-10	25.86	26.17	25.75	25.86	2800201
2025-01-13	25.87	26.43	25.76	26.40	2452032
2025-01-14	26.37	26.46	25.98	26.33	2829449
2025-01-15	26.99	27.04	26.08	26.18	1905872
2025-01-16	26.20	26.58	26.17	26.53	1867480
2025-01-17	26.56	26.72	26.26	26.31	1932927
2025-01-21	26.34	26.58	26.06	26.26	4295752
2025-01-22	26.03	26.08	25.80	25.91	3710337
2025-01-23	25.88	26.37	25.63	26.26	2571492
2025-01-24	26.16	26.50	26.11	26.47	2689246
2025-01-27	26.61	27.04	26.47	26.96	1624967
2025-01-28	26.88	27.14	26.50	26.52	2014574
2025-01-29	26.53	26.72	25.93	25.99	1721588
2025-01-30	26.30	26.67	26.04	26.46	2502407
2025-01-31	26.39	26.51	26.06	26.06	2388484
2025-02-03	25.64	26.14	25.32	25.83	3211009
2025-02-04	25.63	25.82	25.49	25.64	1469178
2025-02-05	25.91	26.20	25.72	25.98	1799265
2025-02-06	26.10	26.20	25.86	26.17	2166910
2025-02-07	26.24	26.74	26.07	26.68	3159402
2025-02-10	26.60	26.61	26.11	26.18	3261858
2025-02-11	26.94	27.41	26.38	27.21	4413496
2025-02-12	26.85	27.70	26.57	27.59	4372629
2025-02-13	27.60	28.13	27.52	28.12	3774487
2025-02-14	28.47	28.58	27.66	27.67	3537128
2025-02-18	27.62	27.84	27.52	27.55	3183212
2025-02-19	27.47	27.56	27.14	27.36	2828035
2025-02-20	27.25	27.62	27.17	27.46	1982218
2025-02-21	27.58	27.60	26.93	27.26	1921680
2025-02-24	27.29	27.69	27.13	27.38	1735304
2025-02-25	27.37	27.70	27.28	27.49	1358289
2025-02-26	27.51	27.63	27.28	27.40	1343569
2025-02-27	27.31	27.69	27.31	27.60	2727157
2025-02-28	27.78	27.97	27.49	27.96	2378652
2025-03-03	27.88	28.26	27.75	27.99	1907782
2025-03-04	27.94	27.94	27.26	27.28	1703288
2025-03-05	27.12	27.42	26.94	27.39	3014112
2025-03-06	26.84	27.33	26.57	26.73	2721770
2025-03-07	26.79	27.12	26.41	26.70	3343702
2025-03-10	26.70	26.89	26.16	26.31	2017800
2025-03-11	26.30	26.45	25.39	25.80	2817192
2025-03-12	25.82	26.07	25.59	25.98	1402894
2025-03-13	25.95	26.23	25.23	25.25	2014448
2025-03-14	25.42	25.54	25.17	25.46	2589553
2025-03-17	25.57	25.99	25.56	25.95	1927719
2025-03-18	25.85	26.12	25.72	26.05	2147033
2025-03-19	25.98	26.21	25.63	26.02	1320213
2025-03-20	25.91	26.14	25.69	25.97	1083651
2025-03-21	25.85	25.92	25.42	25.60	3458333
2025-03-24	25.83	26.11	25.74	26.10	2271868
2025-03-25	26.15	26.44	25.83	26.00	2176759
2025-03-26	26.08	26.36	26.02	26.34	2205037
2025-03-27	26.40	26.49	26.05	26.26	5001418
2025-03-28	26.32	26.37	25.81	26.11	2796566
2025-03-31	26.16	26.66	26.12	26.55	2243372
2025-04-01	26.68	26.75	26.23	26.23	2060583
2025-04-02	26.22	26.80	26.06	26.71	1855670
2025-04-03	26.11	26.27	24.80	24.97	3783941
2025-04-04	24.48	24.61	23.84	23.96	3429870
2025-04-07	23.24	24.29	22.73	23.60	3169247
2025-04-08	24.28	24.28	22.76	23.06	3030391
2025-04-09	22.69	24.93	22.29	24.79	2813285
2025-04-10	24.30	24.84	23.44	24.05	2468269
2025-04-11	23.81	24.57	23.38	24.45	1423225
2025-04-14	24.67	25.21	24.59	25.04	2167339
2025-04-15	25.04	25.38	24.91	24.97	1630750
2025-04-16	25.03	25.50	24.86	25.08	1435162
2025-04-17	25.20	25.88	25.20	25.54	2004399
2025-04-21	25.20	25.45	24.88	25.23	3239689
2025-04-22	25.52	25.85	25.36	25.69	1732817
2025-04-23	26.02	26.30	25.55	25.76	2156089
2025-04-24	25.66	25.90	25.52	25.69	2251762
2025-04-25	25.77	25.87	25.45	25.78	2049655
2025-04-28	25.91	26.11	25.61	26.01	2659154
2025-04-29	25.47	25.77	24.78	24.91	4359873
2025-04-30	24.89	24.94	24.37	24.91	2677954
2025-05-01	24.97	25.65	24.69	25.42	2668810
2025-05-02	25.73	26.01	25.46	25.70	1698499
2025-05-05	25.48	25.56	25.23	25.30	1429387
2025-05-06	25.22	25.32	24.89	25.15	1482366
2025-05-07	25.28	25.41	25.12	25.27	2301120
2025-05-08	25.36	25.50	24.87	25.11	2138090
2025-05-09	25.17	25.27	25.04	25.17	1594488
2025-05-12	25.55	26.49	25.55	26.41	2254630
2025-05-13	26.46	26.46	25.90	26.04	2189565
2025-05-14	25.70	25.82	25.39	25.65	1940505
2025-05-15	25.72	26.19	25.51	26.15	1552826
2025-05-16	26.18	26.59	26.10	26.58	1450051
2025-05-19	26.34	26.47	26.12	26.31	5329799
2025-05-20	26.17	26.17	25.49	25.57	4470195
2025-05-21	25.37	25.47	24.79	24.79	2512916
2025-05-22	24.82	24.96	24.50	24.83	2304190
2025-05-23	24.55	24.81	24.38	24.64	2321620
2025-05-27	25.01	25.25	24.74	25.16	2403387
2025-05-28	25.20	25.36	24.93	25.10	1578107
2025-05-29	25.14	25.79	25.14	25.61	3291124
2025-05-30	25.62	25.74	25.24	25.41	2572349
2025-06-02	25.21	25.25	24.78	25.19	3059880
2025-06-03	25.10	25.38	25.02	25.25	1785489
2025-06-04	25.32	25.35	25.10	25.17	1300223
2025-06-05	25.18	25.18	24.84	25.04	2032515
2025-06-06	25.32	25.62	25.19	25.59	2414095
2025-06-09	25.56	25.89	25.43	25.69	2186834
2025-06-10	25.82	26.08	25.79	25.94	2124351
2025-06-11	25.95	26.23	25.61	25.72	2458049
2025-06-12	25.53	25.84	25.45	25.77	2174531
2025-06-13	25.56	25.74	25.32	25.59	3134920
2025-06-16	25.62	25.84	25.47	25.53	1778111
2025-06-17	25.44	25.68	25.35	25.44	2347468
2025-06-18	25.40	25.96	25.40	25.79	2042378
2025-06-20	25.95	26.09	25.78	26.00	4350281
2025-06-23	25.96	26.27	25.75	26.18	1704241
2025-06-24	26.18	26.37	25.98	26.07	2020923
2025-06-25	25.97	25.97	25.43	25.46	1747582
2025-06-26	25.57	25.98	25.47	25.94	2234809
2025-06-27	25.96	26.33	25.90	26.05	2812023
2025-06-30	26.08	26.19	25.54	26.04	2442454
2025-07-01	25.95	26.57	25.92	25.74	2609699
2025-07-02	25.61	25.92	25.53	25.86	2736178
2025-07-03	25.93	26.19	25.78	26.01	1014773
2025-07-07	25.86	26.25	25.77	25.84	3491517
2025-07-08	25.66	25.85	25.22	25.51	3999017
2025-07-09	25.68	25.79	25.52	25.53	2256834
2025-07-10	25.58	25.82	25.41	25.60	1721756
2025-07-11	25.37	25.94	25.25	25.85	2590421
2025-07-14	25.83	26.06	25.66	25.94	1779149
2025-07-15	25.87	25.98	25.27	25.27	2041696
2025-07-16	25.27	25.68	25.20	25.54	2643869
2025-07-17	25.74	25.83	25.43	25.74	2830393
2025-07-18	25.64	25.82	25.44	25.55	2290273
2025-07-21	25.57	25.81	25.49	25.52	1636565
2025-07-22	25.51	26.06	25.51	26.00	2113353
2025-07-23	26.06	26.19	25.94	25.99	2032983
2025-07-24	25.99	26.10	25.75	25.79	1606747
2025-07-25	25.90	26.08	25.52	25.63	2010746
2025-07-28	25.75	25.79	25.44	25.54	3163638
2025-07-29	25.94	26.40	25.52	26.35	4212511
2025-07-30	26.54	27.11	26.38	26.56	4212379
2025-07-31	26.29	26.68	26.06	26.13	2184430
2025-08-01	26.24	26.24	25.34	25.47	2148979
2025-08-04	25.53	26.06	25.47	25.91	2239549
2025-08-05	25.95	26.39	25.89	26.39	1939028
2025-08-06	26.43	26.67	26.38	26.52	1717579
2025-08-07	26.64	26.73	25.87	26.11	2028096
2025-08-08	26.08	26.12	25.51	25.56	1176364
2025-08-11	25.46	26.21	25.44	25.81	3189815
2025-08-12	26.00	26.53	25.68	26.44	2379015
2025-08-13	26.46	26.93	26.32	26.89	2103481
2025-08-14	26.62	26.64	26.15	26.38	1797152
2025-08-15	26.39	26.48	26.33	26.47	1236140

Explore More About BRX

Coins representing dividend payouts and trends

BRX Dividend History

Discover Brixmor Property Group'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

BRX Stock Split History

Discover Brixmor Property Group'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

BRX Historical Prices

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

Web Analytics