Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Black Stone Minerals (BSM) Historical Prices: Free Download & Interactive Data Table 2025

BSM Historical Prices

Summary

Key Stock Metrics

11.90

(August 20, 2025)

52-Week Low

15.66

(December 3, 2024)

52-Week High

20.24

(November 7, 2022)

All-Time High

12.16

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-05-01	19.15	19.46	18.00	18.24	17631209
2015-05-04	18.13	18.23	17.50	17.75	3114664
2015-05-05	17.75	18.23	17.75	18.00	1001707
2015-05-06	17.94	18.44	17.61	17.70	1341540
2015-05-07	17.70	18.15	17.70	17.71	359137
2015-05-08	17.89	17.97	17.70	17.74	621168
2015-05-11	18.29	18.54	17.71	17.77	983441
2015-05-12	17.61	17.70	17.35	17.50	402838
2015-05-13	17.32	17.75	17.32	17.50	352124
2015-05-14	17.67	17.67	17.20	17.23	247273
2015-05-15	17.36	17.36	16.88	16.99	455502
2015-05-18	16.83	16.94	16.67	16.89	212944
2015-05-19	16.71	17.20	16.59	16.96	143508
2015-05-20	16.90	17.08	16.79	16.99	174759
2015-05-21	17.10	17.59	16.91	17.39	376499
2015-05-22	17.18	17.99	17.02	17.99	180745
2015-05-26	17.94	17.98	17.52	17.78	158901
2015-05-27	17.94	17.99	17.62	17.69	166174
2015-05-28	18.22	18.22	17.66	17.94	224672
2015-05-29	17.84	18.15	17.70	18.09	34392
2015-06-01	18.10	18.10	17.62	17.93	405859
2015-06-02	18.04	18.25	17.74	17.93	903486
2015-06-03	17.85	18.05	17.66	17.85	860418
2015-06-04	17.73	18.10	17.28	17.81	1111153
2015-06-05	17.90	18.41	17.58	18.20	1161681
2015-06-08	18.10	18.15	17.68	17.86	187615
2015-06-09	17.97	18.10	17.62	17.83	73389
2015-06-10	17.59	18.00	17.59	17.95	94130
2015-06-11	17.95	17.96	17.71	17.84	99384
2015-06-12	17.88	18.07	17.62	17.72	95754
2015-06-15	17.85	17.93	17.60	17.76	103010
2015-06-16	17.74	17.92	17.68	17.74	108425
2015-06-17	17.73	17.99	17.63	17.63	217874
2015-06-18	17.62	17.84	17.59	17.67	431236
2015-06-19	17.67	17.76	17.53	17.66	210562
2015-06-22	17.76	17.82	17.64	17.82	108480
2015-06-23	17.85	17.97	17.80	17.91	115868
2015-06-24	17.90	17.92	17.19	17.50	200185
2015-06-25	17.39	17.61	17.31	17.61	286186
2015-06-26	17.48	17.73	17.48	17.67	23113
2015-06-29	17.71	17.75	17.31	17.50	61959
2015-06-30	17.50	17.50	17.14	17.22	114337
2015-07-01	17.13	17.50	17.07	17.20	89723
2015-07-02	17.15	17.24	17.01	17.12	76244
2015-07-06	17.04	17.09	16.75	16.87	96006
2015-07-07	16.73	17.02	16.31	16.98	203849
2015-07-08	16.51	17.05	16.51	16.86	109310
2015-07-09	16.84	17.19	16.26	16.60	231884
2015-07-10	16.58	16.84	16.31	16.40	64115
2015-07-13	16.51	16.53	16.23	16.53	122688
2015-07-14	16.46	16.71	16.32	16.70	140571
2015-07-15	16.82	16.82	16.28	16.61	84760
2015-07-16	16.60	16.75	16.18	16.25	79903
2015-07-17	16.19	16.26	15.61	15.76	130195
2015-07-20	15.71	16.09	15.51	15.53	402162
2015-07-21	15.58	15.66	15.37	15.58	113173
2015-07-22	15.53	15.75	15.41	15.74	76278
2015-07-23	15.79	16.15	15.70	15.73	147246
2015-07-24	16.00	16.03	15.15	15.21	137351
2015-07-27	15.19	15.50	14.76	14.78	272946
2015-07-28	14.76	15.25	14.52	14.99	150713
2015-07-29	15.00	15.25	14.60	14.64	96780
2015-07-30	14.55	14.90	14.25	14.25	112324
2015-07-31	14.26	14.42	14.08	14.13	98340
2015-08-03	14.18	14.59	14.01	14.27	108627
2015-08-04	14.25	14.47	14.15	14.43	164095
2015-08-05	14.40	14.65	13.80	13.89	86876
2015-08-06	13.89	13.90	13.40	13.54	106200
2015-08-07	13.55	14.12	13.30	13.45	113743
2015-08-10	13.46	14.00	13.46	13.91	42052
2015-08-11	13.72	13.99	13.43	13.55	50757
2015-08-12	13.27	14.00	13.27	13.66	110198
2015-08-13	13.31	13.94	13.30	13.73	84821
2015-08-14	13.73	14.72	13.43	14.61	211013
2015-08-17	14.90	14.94	14.53	14.67	120409
2015-08-18	14.79	14.82	14.28	14.45	44029
2015-08-19	14.56	14.56	13.62	13.94	197987
2015-08-20	14.19	14.58	13.71	14.25	53650
2015-08-21	14.22	14.40	13.92	14.14	159342
2015-08-24	13.70	14.23	13.59	14.12	240222
2015-08-25	14.42	14.60	14.19	14.42	220931
2015-08-26	14.67	14.67	14.23	14.38	115208
2015-08-27	14.33	15.21	14.08	14.96	118449
2015-08-28	15.03	15.80	15.00	15.61	189592
2015-08-31	15.53	15.74	15.28	15.66	204220
2015-09-01	15.61	15.92	15.43	15.58	139490
2015-09-02	15.72	15.89	15.03	15.60	173609
2015-09-03	15.65	16.37	15.40	16.15	167757
2015-09-04	16.18	16.18	15.59	16.18	59376
2015-09-08	16.20	16.68	16.01	16.23	64848
2015-09-09	16.33	16.65	16.18	16.40	69229
2015-09-10	16.48	16.70	16.23	16.25	125081
2015-09-11	16.02	16.07	15.60	15.60	38758
2015-09-14	15.63	16.04	15.10	15.26	41366
2015-09-15	15.51	15.59	15.31	15.41	43550
2015-09-16	15.40	15.67	14.94	14.98	118485
2015-09-17	15.16	15.71	15.16	15.26	98184
2015-09-18	15.10	15.29	14.74	15.18	37217
2015-09-21	15.25	15.37	14.83	14.94	52929
2015-09-22	14.94	15.05	14.70	14.77	30098
2015-09-23	14.80	15.01	14.05	14.20	94025
2015-09-24	14.01	14.91	14.01	14.56	98699
2015-09-25	14.75	14.75	14.12	14.19	53312
2015-09-28	14.38	14.56	13.82	13.89	68212
2015-09-29	14.04	14.08	13.75	13.85	82218
2015-09-30	14.08	14.10	13.38	13.80	106098
2015-10-01	13.90	14.44	13.78	13.93	232243
2015-10-02	13.76	14.10	13.75	14.00	137306
2015-10-05	14.14	14.97	14.14	14.86	96810
2015-10-06	14.89	15.86	14.41	15.55	304134
2015-10-07	15.53	15.63	15.13	15.25	353347
2015-10-08	15.17	15.37	14.94	15.21	118560
2015-10-09	15.11	15.30	14.92	15.03	124240
2015-10-12	15.13	15.15	14.77	14.99	71967
2015-10-13	14.83	15.22	14.52	14.69	64560
2015-10-14	14.61	14.77	14.17	14.34	193252
2015-10-15	14.46	14.97	14.21	14.64	205505
2015-10-16	14.46	14.73	14.12	14.12	219309
2015-10-19	14.11	14.27	13.83	13.92	62185
2015-10-20	13.99	14.05	13.87	13.94	197476
2015-10-21	14.00	14.18	13.75	13.82	61386
2015-10-22	13.93	14.09	13.50	13.93	214477
2015-10-23	13.98	14.13	13.58	14.00	91363
2015-10-26	14.00	14.00	12.93	13.01	265481
2015-10-27	13.05	13.06	12.03	12.51	820921
2015-10-28	12.56	13.24	12.33	13.07	202043
2015-10-29	13.07	13.43	12.95	13.31	198985
2015-10-30	13.26	13.73	12.95	13.73	226654
2015-11-02	13.72	14.17	13.47	14.02	125440
2015-11-03	14.01	14.32	14.01	14.18	151089
2015-11-04	14.20	14.40	14.01	14.25	116228
2015-11-05	14.30	14.49	13.92	14.43	65499
2015-11-06	14.35	14.38	13.95	14.38	97192
2015-11-09	14.38	14.58	14.08	14.50	51670
2015-11-10	15.06	15.06	14.06	14.28	158114
2015-11-11	14.28	14.37	13.40	13.52	186494
2015-11-12	13.47	14.22	13.30	13.89	134506
2015-11-13	13.89	14.46	13.83	14.32	65316
2015-11-16	14.34	14.49	14.17	14.27	71074
2015-11-17	14.21	14.21	13.65	14.00	260093
2015-11-18	13.97	14.40	13.84	14.28	118620
2015-11-19	14.20	14.45	14.12	14.36	79079
2015-11-20	14.39	14.40	14.08	14.36	84521
2015-11-23	14.37	14.59	14.26	14.56	207683
2015-11-24	14.53	14.99	14.45	14.90	109774
2015-11-25	14.91	15.49	14.66	15.45	151073
2015-11-27	15.44	15.88	15.18	15.82	69036
2015-11-30	15.85	16.47	15.82	16.08	353885
2015-12-01	16.44	16.44	15.76	15.90	381402
2015-12-02	15.76	16.50	14.68	15.45	3222707
2015-12-03	15.50	15.52	14.86	14.95	346376
2015-12-04	14.82	14.82	13.88	14.32	327721
2015-12-07	14.14	14.30	13.36	13.83	461497
2015-12-08	13.81	13.99	13.46	13.52	251378
2015-12-09	13.42	14.57	13.42	14.43	398227
2015-12-10	14.55	14.78	14.40	14.53	208454
2015-12-11	14.53	14.59	14.27	14.46	298702
2015-12-14	14.51	14.84	14.15	14.43	351535
2015-12-15	14.43	14.90	14.39	14.78	239869
2015-12-16	14.68	14.85	14.31	14.70	242697
2015-12-17	14.70	14.75	14.33	14.53	241133
2015-12-18	14.46	15.18	14.37	14.90	607747
2015-12-21	14.84	15.00	14.42	14.53	325283
2015-12-22	14.57	15.25	14.39	14.50	592458
2015-12-23	14.63	15.76	14.40	15.66	632504
2015-12-24	15.68	15.82	14.78	14.96	108887
2015-12-28	14.99	14.99	14.27	14.57	287319
2015-12-29	14.65	15.06	13.98	14.09	248227
2015-12-30	14.02	14.39	13.76	14.16	206491
2015-12-31	14.00	14.46	13.92	14.43	158805
2016-01-04	14.29	15.21	14.22	15.18	143915
2016-01-05	15.05	15.76	15.03	15.61	272161
2016-01-06	15.36	15.75	14.40	14.48	173964
2016-01-07	14.40	15.03	14.08	15.00	215925
2016-01-08	15.01	15.35	14.72	14.80	117624
2016-01-11	14.81	14.99	14.10	14.15	177513
2016-01-12	14.27	14.27	13.67	13.91	225710
2016-01-13	14.00	14.17	13.41	13.67	129649
2016-01-14	13.72	14.17	13.37	13.92	86676
2016-01-15	13.01	14.00	13.00	13.98	113073
2016-01-19	14.02	14.02	13.13	13.60	187579
2016-01-20	13.40	13.54	12.80	13.35	153241
2016-01-21	13.36	14.16	13.14	13.35	104201
2016-01-22	13.64	13.94	12.84	13.16	195964
2016-01-25	13.06	13.65	12.92	13.02	169870
2016-01-26	13.18	13.38	12.89	13.28	85564
2016-01-27	13.30	13.59	12.83	13.38	82355
2016-01-28	13.68	14.86	13.43	14.08	35942
2016-01-29	14.03	14.75	13.68	13.76	35004
2016-02-01	13.57	13.57	12.84	12.93	64816
2016-02-02	12.81	13.18	12.26	12.61	77480
2016-02-03	12.80	12.83	12.22	12.83	93685
2016-02-04	12.96	13.45	12.85	12.99	99311
2016-02-05	13.00	13.00	12.50	12.61	108395
2016-02-08	12.57	12.57	11.56	11.68	265615
2016-02-09	11.65	11.65	11.18	11.38	210127
2016-02-10	11.58	11.58	10.71	10.79	229460
2016-02-11	11.46	11.67	10.82	11.25	798623
2016-02-12	11.45	12.07	11.18	11.86	233423
2016-02-16	12.01	12.39	11.31	11.50	202282
2016-02-17	11.77	12.44	11.40	11.50	156287
2016-02-18	11.50	11.94	11.37	11.56	49803
2016-02-19	11.47	11.60	10.95	11.25	112426
2016-02-22	11.33	12.05	11.33	11.95	68108
2016-02-23	12.03	12.07	11.80	12.00	138428
2016-02-24	11.81	12.08	11.54	12.02	70822
2016-02-25	12.04	12.32	11.53	12.24	47323
2016-02-26	12.36	12.80	12.02	12.28	94592
2016-02-29	12.54	12.85	12.32	12.43	251278
2016-03-01	12.55	12.79	12.37	12.78	270433
2016-03-02	12.80	12.80	12.18	12.66	204172
2016-03-03	12.70	12.96	12.50	12.93	102065
2016-03-04	12.94	13.24	12.52	13.01	208431
2016-03-07	13.15	13.51	13.10	13.36	140683
2016-03-08	13.58	13.75	12.99	13.55	225539
2016-03-09	13.63	13.86	13.27	13.40	139018
2016-03-10	13.55	13.73	13.40	13.44	189098
2016-03-11	13.51	14.05	13.44	13.58	359918
2016-03-14	13.57	13.88	13.11	13.68	342784
2016-03-15	13.61	14.39	13.61	14.31	231137
2016-03-16	14.30	14.42	13.51	13.51	217584
2016-03-17	13.75	14.05	13.65	13.76	183959
2016-03-18	13.79	14.50	13.53	13.83	1717607
2016-03-21	13.90	14.46	13.90	14.01	198597
2016-03-22	14.02	14.22	13.69	13.94	41532
2016-03-23	14.37	14.38	13.76	13.77	123413
2016-03-24	13.78	14.09	13.46	13.98	212687
2016-03-28	13.94	13.97	13.59	13.59	51698
2016-03-29	13.56	14.05	13.47	13.97	70554
2016-03-30	14.03	14.24	13.87	13.91	133533
2016-03-31	13.91	14.26	13.91	14.01	92162
2016-04-01	13.89	14.09	13.61	13.87	79729
2016-04-04	13.80	14.72	13.72	13.75	130029
2016-04-05	13.69	13.88	13.65	13.78	36227
2016-04-06	13.89	14.28	13.78	13.97	59757
2016-04-07	14.00	14.23	14.00	14.02	50299
2016-04-08	14.08	14.70	14.07	14.65	192419
2016-04-11	15.21	15.28	14.57	14.72	25930
2016-04-12	14.66	15.06	14.62	14.82	65907
2016-04-13	14.89	14.94	14.74	14.85	63220
2016-04-14	14.80	14.87	14.70	14.76	26554
2016-04-15	14.65	14.65	14.19	14.36	69809
2016-04-18	14.15	15.10	14.10	14.91	106891
2016-04-19	14.99	15.34	14.86	15.00	150790
2016-04-20	15.02	15.95	15.02	15.73	80343
2016-04-21	15.78	16.09	15.61	15.61	36946
2016-04-22	15.80	16.60	15.72	16.18	172838
2016-04-25	16.23	16.41	16.00	16.00	41611
2016-04-26	16.00	16.25	15.95	16.02	61917
2016-04-27	16.04	16.55	16.04	16.51	88417
2016-04-28	16.48	17.00	16.41	16.82	64097
2016-04-29	16.82	17.10	16.70	16.74	78754
2016-05-02	16.86	16.86	16.07	16.25	47738
2016-05-03	16.22	16.22	15.55	15.91	51715
2016-05-04	15.91	16.21	15.77	15.95	31372
2016-05-05	16.35	16.95	16.35	16.77	41540
2016-05-06	16.86	17.14	16.62	17.01	162200
2016-05-09	17.00	17.15	16.31	16.45	66633
2016-05-10	16.83	16.83	16.27	16.58	90007
2016-05-11	16.46	16.65	16.41	16.41	71418
2016-05-12	16.51	16.63	16.05	16.06	201129
2016-05-13	16.11	16.20	15.69	15.71	306329
2016-05-16	15.79	16.25	15.79	15.99	221151
2016-05-17	15.73	16.14	15.73	15.99	329995
2016-05-18	16.00	16.00	15.45	15.57	292532
2016-05-19	15.40	15.78	14.98	15.44	562788
2016-05-20	15.54	15.56	15.29	15.39	128786
2016-05-23	15.31	15.52	15.09	15.49	166290
2016-05-24	15.79	15.79	15.39	15.46	415898
2016-05-25	15.59	15.67	15.11	15.40	303810
2016-05-26	15.52	15.90	15.40	15.90	120753
2016-05-27	15.76	15.76	15.35	15.48	76109
2016-05-31	15.40	15.55	15.28	15.37	52472
2016-06-01	15.33	15.64	15.10	15.39	92841
2016-06-02	15.27	15.62	15.17	15.46	35094
2016-06-03	15.57	16.11	15.24	15.60	247659
2016-06-06	15.81	16.15	15.13	15.62	204346
2016-06-07	15.71	16.10	15.62	16.00	228495
2016-06-08	16.10	16.55	15.82	15.87	209278
2016-06-09	15.66	16.00	15.66	15.75	128585
2016-06-10	15.72	15.96	15.31	15.58	105758
2016-06-13	15.64	15.64	15.02	15.10	138969
2016-06-14	15.10	15.17	14.96	15.09	77018
2016-06-15	15.10	15.30	14.68	15.01	149127
2016-06-16	15.00	15.13	14.71	15.07	80517
2016-06-17	15.28	15.60	15.07	15.14	80032
2016-06-20	15.34	15.50	15.05	15.27	27589
2016-06-21	15.32	15.32	15.00	15.16	33146
2016-06-22	15.28	15.28	15.00	15.14	70307
2016-06-23	15.25	15.43	15.00	15.07	55836
2016-06-24	14.75	15.20	14.75	15.01	210920
2016-06-27	15.01	15.01	14.24	14.30	134277
2016-06-28	14.54	15.18	14.54	15.08	42253
2016-06-29	15.24	16.41	15.20	15.79	132433
2016-06-30	15.75	15.77	15.45	15.50	51713
2016-07-01	15.51	15.67	15.08	15.32	33073
2016-07-05	15.19	15.61	14.71	14.97	43664
2016-07-06	14.96	15.08	14.73	15.00	56339
2016-07-07	15.02	15.54	15.02	15.33	150176
2016-07-08	15.47	15.77	15.30	15.45	133270
2016-07-11	15.61	15.76	15.45	15.53	100188
2016-07-12	15.74	16.00	15.61	15.77	174050
2016-07-13	15.82	15.88	15.29	15.44	100409
2016-07-14	15.61	15.61	15.25	15.25	77976
2016-07-15	15.26	15.40	15.19	15.19	54839
2016-07-18	15.19	15.32	15.12	15.16	44891
2016-07-19	15.21	15.24	14.97	15.07	152553
2016-07-20	15.13	15.45	15.07	15.28	37749
2016-07-21	15.35	15.49	15.29	15.33	26888
2016-07-22	15.35	15.58	15.32	15.58	25737
2016-07-25	15.19	15.32	15.02	15.30	84771
2016-07-26	15.28	15.66	15.25	15.46	47593
2016-07-27	15.43	15.83	15.43	15.71	100210
2016-07-28	15.70	15.92	15.49	15.60	51456
2016-07-29	15.63	15.78	15.54	15.61	39153
2016-08-01	15.58	15.63	15.07	15.14	68473
2016-08-02	15.35	15.75	15.25	15.61	46332
2016-08-03	15.59	15.82	15.48	15.71	41959
2016-08-04	15.28	16.26	15.25	16.15	167023
2016-08-05	16.17	17.57	16.02	16.75	284503
2016-08-08	16.73	16.91	16.60	16.67	54181
2016-08-09	16.87	17.09	16.34	16.44	65356
2016-08-10	16.57	16.76	16.05	16.10	93311
2016-08-11	16.29	16.29	16.05	16.05	53931
2016-08-12	16.16	16.35	16.04	16.04	142237
2016-08-15	16.20	16.22	15.82	15.73	288490
2016-08-16	15.87	16.00	15.55	15.71	1386361
2016-08-17	15.80	15.80	15.25	15.35	664556
2016-08-18	15.50	15.94	15.42	15.78	625649
2016-08-19	15.68	15.92	15.63	15.78	78484
2016-08-22	15.75	15.88	15.35	15.62	722461
2016-08-23	15.66	15.76	15.57	15.70	314094
2016-08-24	15.64	15.70	15.50	15.59	42968
2016-08-25	15.52	15.95	15.52	15.92	120288
2016-08-26	15.75	15.98	15.74	15.76	89619
2016-08-29	15.70	15.95	15.66	15.95	208011
2016-08-30	15.95	16.20	15.95	16.18	344423
2016-08-31	16.11	16.24	15.95	16.20	225130
2016-09-01	16.00	16.46	16.00	16.46	206059
2016-09-02	16.46	16.83	16.46	16.75	266545
2016-09-06	17.00	17.71	16.71	17.48	425612
2016-09-07	17.63	17.80	17.32	17.79	258764
2016-09-08	17.76	18.51	17.76	18.43	371164
2016-09-09	18.39	18.39	18.04	18.18	351048
2016-09-12	17.99	18.91	17.99	18.81	464489
2016-09-13	18.68	18.74	18.07	18.32	350208
2016-09-14	18.39	18.64	18.13	18.42	367376
2016-09-15	18.54	19.65	18.54	18.88	587445
2016-09-16	18.64	18.86	17.26	17.42	1252484
2016-09-19	17.39	17.91	17.39	17.62	232769
2016-09-20	17.57	17.99	17.24	17.76	226835
2016-09-21	17.96	17.96	17.41	17.65	279796
2016-09-22	17.76	17.91	17.65	17.76	42287
2016-09-23	17.65	17.76	17.49	17.51	113394
2016-09-26	17.56	18.06	17.39	17.53	161783
2016-09-27	17.45	17.45	16.75	17.03	216826
2016-09-28	17.04	18.02	16.97	17.57	150957
2016-09-29	17.51	18.23	17.51	17.96	80389
2016-09-30	18.08	18.16	17.81	17.81	33368
2016-10-03	17.85	17.85	17.43	17.54	134594
2016-10-04	17.62	17.78	17.19	17.57	130526
2016-10-05	17.74	18.22	17.49	17.72	202280
2016-10-06	17.65	18.38	17.50	17.51	182121
2016-10-07	17.45	18.10	17.45	18.10	53034
2016-10-10	18.16	18.78	18.01	18.25	123189
2016-10-11	18.18	18.18	17.76	17.84	100507
2016-10-12	17.79	18.16	17.68	18.00	80540
2016-10-13	17.93	18.31	17.93	18.09	90280
2016-10-14	18.12	18.24	17.81	17.89	81442
2016-10-17	17.92	18.67	17.87	18.30	191924
2016-10-18	18.50	18.50	18.17	18.22	106225
2016-10-19	18.22	18.58	18.13	18.25	1744870
2016-10-20	18.26	18.28	17.89	18.10	109922
2016-10-21	18.01	18.95	17.99	18.72	347070
2016-10-24	18.75	18.99	18.24	18.30	263303
2016-10-25	18.28	18.43	17.79	17.86	122107
2016-10-26	17.77	18.02	17.50	17.71	127913
2016-10-27	17.74	18.04	17.65	17.74	63665
2016-10-28	17.65	17.67	17.46	17.51	130054
2016-10-31	17.50	17.57	17.40	17.51	248225
2016-11-01	17.55	17.63	17.33	17.55	57327
2016-11-02	17.50	17.54	16.99	17.26	76208
2016-11-03	17.22	17.39	17.01	17.09	39167
2016-11-04	17.00	17.10	16.94	17.04	44257
2016-11-07	17.29	17.81	17.06	17.66	82573
2016-11-08	18.22	18.22	17.54	17.88	106671
2016-11-09	17.68	18.43	17.68	17.98	97443
2016-11-10	18.05	18.24	17.55	17.78	74583
2016-11-11	17.63	17.75	17.50	17.56	45887
2016-11-14	17.51	17.81	17.43	17.36	127229
2016-11-15	17.78	18.32	17.75	17.91	129534
2016-11-16	17.89	18.23	17.75	17.99	86391
2016-11-17	18.38	18.48	17.99	18.26	96347
2016-11-18	18.30	18.96	18.28	18.77	252876
2016-11-21	19.00	19.23	18.80	18.88	237221
2016-11-22	18.95	19.18	18.53	18.77	103765
2016-11-23	18.75	18.94	18.75	18.90	71105
2016-11-25	18.91	19.01	18.61	18.68	22590
2016-11-28	18.86	19.10	18.69	18.91	299799
2016-11-29	18.75	18.79	18.27	18.41	108092
2016-11-30	19.56	19.60	18.55	18.65	150085
2016-12-01	18.96	19.28	18.49	18.68	83038
2016-12-02	18.68	19.04	18.44	18.97	213586
2016-12-05	19.11	19.46	19.00	19.00	109217
2016-12-06	18.97	19.00	18.65	18.70	45081
2016-12-07	18.69	18.69	18.34	18.55	58459
2016-12-08	18.50	18.92	18.27	18.62	65251
2016-12-09	18.67	18.84	18.34	18.35	75354
2016-12-12	18.54	19.00	18.13	18.67	183341
2016-12-13	18.86	19.12	18.35	18.89	122906
2016-12-14	18.88	19.05	18.69	18.84	139725
2016-12-15	18.86	19.03	18.61	18.93	75112
2016-12-16	18.95	19.27	18.81	19.19	300019
2016-12-19	19.10	19.34	18.86	19.30	40539
2016-12-20	19.31	19.58	19.15	19.53	109335
2016-12-21	19.69	19.69	19.25	19.55	132852
2016-12-22	19.32	19.86	19.01	19.30	202209
2016-12-23	19.22	19.24	18.82	18.97	48827
2016-12-27	19.00	19.23	18.86	19.20	38496
2016-12-28	19.27	19.27	18.91	19.04	53316
2016-12-29	18.99	19.05	18.49	18.50	79622
2016-12-30	18.64	18.81	18.35	18.78	57445
2017-01-03	19.01	19.46	18.72	19.08	85389
2017-01-04	19.05	19.13	18.60	18.85	60617
2017-01-05	18.85	19.13	18.81	18.96	78639
2017-01-06	18.92	19.35	18.71	19.18	85445
2017-01-09	19.19	19.55	18.83	19.11	109377
2017-01-10	19.03	19.44	19.02	19.24	126694
2017-01-11	19.26	19.45	19.00	19.07	69443
2017-01-12	19.06	19.26	18.66	18.99	113710
2017-01-13	18.86	19.14	18.74	18.84	38745
2017-01-17	18.85	19.12	18.61	18.73	65115
2017-01-18	18.73	18.81	18.59	18.72	22694
2017-01-19	18.67	18.95	18.65	18.88	21217
2017-01-20	18.93	19.05	18.79	18.83	19449
2017-01-23	18.73	18.81	18.40	18.53	91273
2017-01-24	18.53	18.63	18.46	18.54	53686
2017-01-25	18.57	19.05	18.57	18.77	67629
2017-01-26	18.76	18.97	18.73	18.91	41915
2017-01-27	18.81	18.96	18.44	18.45	128238
2017-01-30	18.32	18.85	18.13	18.45	57107
2017-01-31	18.40	18.62	18.37	18.54	67965
2017-02-01	18.55	18.74	18.21	18.42	43457
2017-02-02	18.36	19.00	18.29	18.98	58720
2017-02-03	18.97	18.99	18.69	18.78	81708
2017-02-06	18.54	19.00	18.33	18.40	102128
2017-02-07	18.28	18.73	17.71	17.95	142667
2017-02-08	17.75	18.00	17.57	17.69	62180
2017-02-09	17.60	17.98	17.51	17.94	54831
2017-02-10	17.91	18.11	17.59	17.75	109042
2017-02-13	17.65	17.85	17.54	17.68	84302
2017-02-14	17.73	17.95	17.55	17.55	88819
2017-02-15	17.51	18.02	17.21	17.99	123183
2017-02-16	17.99	18.09	17.53	17.71	83677
2017-02-17	17.70	17.86	17.50	17.72	67206
2017-02-21	17.76	18.21	17.64	18.00	289913
2017-02-22	17.95	18.22	17.56	17.77	102205
2017-02-23	17.76	18.04	17.55	17.83	72654
2017-02-24	17.58	17.64	17.30	17.61	136559
2017-02-27	17.74	17.88	17.42	17.72	70695
2017-02-28	17.40	17.72	16.61	17.52	199448
2017-03-01	17.49	17.77	17.00	17.54	198827
2017-03-02	17.22	17.59	17.10	17.50	273575
2017-03-03	17.58	17.65	17.31	17.43	95366
2017-03-06	17.47	17.55	17.05	17.23	137109
2017-03-07	17.24	17.29	16.76	17.15	157951
2017-03-08	17.12	17.25	16.83	16.98	167955
2017-03-09	16.84	17.48	16.60	17.18	196667
2017-03-10	17.21	17.31	16.84	16.89	93120
2017-03-13	16.98	17.40	16.69	17.26	184979
2017-03-14	17.20	17.30	16.85	17.02	122416
2017-03-15	17.12	17.26	16.85	17.19	233359
2017-03-16	17.25	17.25	16.84	16.96	159782
2017-03-17	16.95	17.02	16.70	16.74	262111
2017-03-20	16.57	16.67	16.32	16.62	292226
2017-03-21	16.62	16.86	16.34	16.58	127315
2017-03-22	16.48	17.08	16.34	16.90	160304
2017-03-23	16.76	16.76	16.34	16.51	364349
2017-03-24	17.13	17.13	16.57	16.57	188649
2017-03-27	16.55	16.55	16.10	16.33	233358
2017-03-28	16.30	16.55	16.25	16.39	264010
2017-03-29	16.37	16.44	16.15	16.27	139044
2017-03-30	16.25	16.51	16.10	16.16	67832
2017-03-31	16.16	16.59	15.58	16.51	211818
2017-04-03	16.51	16.85	16.12	16.64	123173
2017-04-04	16.47	16.69	16.19	16.64	59287
2017-04-05	16.80	16.98	16.50	16.88	153004
2017-04-06	16.75	16.80	16.52	16.62	78502
2017-04-07	16.52	16.67	16.45	16.59	34371
2017-04-10	16.59	16.75	16.59	16.63	27475
2017-04-11	16.65	16.76	16.46	16.67	54446
2017-04-12	16.80	16.83	16.42	16.56	59438
2017-04-13	16.54	16.81	16.33	16.48	53333
2017-04-17	16.47	16.50	15.92	16.30	84461
2017-04-18	16.30	16.58	16.19	16.52	53766
2017-04-19	16.50	16.68	16.26	16.50	375611
2017-04-20	16.52	16.53	16.24	16.51	92928
2017-04-21	16.48	16.82	16.32	16.47	53861
2017-04-24	16.42	16.44	16.08	16.24	121199
2017-04-25	16.26	16.48	16.14	16.34	67152
2017-04-26	16.22	16.61	16.20	16.60	110194
2017-04-27	16.40	16.55	16.09	16.28	156785
2017-04-28	16.30	16.40	15.94	15.96	139275
2017-05-01	16.02	16.42	15.93	15.94	96079
2017-05-02	16.02	16.02	15.65	15.88	131120
2017-05-03	15.89	15.97	15.65	15.78	64843
2017-05-04	15.75	15.83	15.48	15.68	177811
2017-05-05	15.82	15.99	15.53	15.88	660849
2017-05-08	16.00	16.48	15.79	16.37	418935
2017-05-09	16.77	17.21	16.27	16.92	285797
2017-05-10	17.10	17.10	16.67	16.79	389491
2017-05-11	17.00	17.05	16.72	16.80	136758
2017-05-12	16.85	17.04	16.80	16.91	178759
2017-05-15	16.96	17.05	16.68	16.50	187121
2017-05-16	16.72	16.72	16.29	16.46	108735
2017-05-17	16.39	16.62	16.23	16.47	96952
2017-05-18	16.46	16.79	16.24	16.37	65552
2017-05-19	16.48	16.83	16.48	16.68	78063
2017-05-22	16.83	16.96	16.54	16.69	139722
2017-05-23	16.73	16.85	16.56	16.85	44878
2017-05-24	16.82	16.89	16.70	16.81	101385
2017-05-25	16.89	16.89	16.27	16.36	70268
2017-05-26	16.50	16.55	16.25	16.53	96667
2017-05-30	16.42	16.50	16.26	16.36	175372
2017-05-31	16.29	16.43	16.10	16.33	446996
2017-06-01	16.31	16.48	16.02	16.19	686642
2017-06-02	16.16	16.28	15.90	16.23	218786
2017-06-05	16.09	16.33	15.96	16.19	138432
2017-06-06	16.29	16.33	16.00	16.29	179405
2017-06-07	16.26	16.26	15.85	15.91	135742
2017-06-08	15.88	16.00	15.70	15.73	82795
2017-06-09	15.82	16.07	15.63	15.75	213482
2017-06-12	16.28	16.30	15.75	15.79	170993
2017-06-13	15.98	16.14	15.69	15.70	227250
2017-06-14	15.66	15.89	15.12	15.51	234639
2017-06-15	15.46	15.87	15.17	15.76	344382
2017-06-16	15.87	15.87	15.33	15.56	328826
2017-06-19	15.68	15.72	15.29	15.64	871053
2017-06-20	15.52	15.67	15.25	15.54	349865
2017-06-21	15.55	15.62	15.15	15.45	344872
2017-06-22	15.46	15.68	15.33	15.42	293877
2017-06-23	15.45	15.83	15.40	15.81	134463
2017-06-26	15.83	15.97	15.63	15.93	145814
2017-06-27	15.96	16.03	15.76	15.93	283043
2017-06-28	15.95	16.19	15.82	15.97	219972
2017-06-29	16.01	16.07	15.78	16.05	328084
2017-06-30	16.05	16.11	15.56	15.76	313649
2017-07-03	15.80	16.10	15.77	16.02	45591
2017-07-05	16.00	16.07	15.65	16.00	116272
2017-07-06	16.06	16.12	15.70	15.89	116196
2017-07-07	15.86	16.11	15.52	16.11	162367
2017-07-10	16.03	16.05	15.77	15.91	63006
2017-07-11	15.98	16.07	15.78	16.03	90009
2017-07-12	16.15	16.16	15.88	16.00	86677
2017-07-13	16.00	16.08	15.76	16.04	132564
2017-07-14	16.00	16.25	15.84	16.25	213447
2017-07-17	16.23	16.23	15.92	16.05	70399
2017-07-18	16.05	16.07	15.94	16.00	81840
2017-07-19	16.00	16.14	15.96	16.06	86715
2017-07-20	16.18	16.18	16.00	16.01	92580
2017-07-21	16.07	16.08	15.96	16.08	109599
2017-07-24	16.11	16.17	16.03	16.17	135326
2017-07-25	16.25	16.27	16.11	16.21	153576
2017-07-26	16.30	16.49	16.21	16.38	119099
2017-07-27	16.47	16.49	16.28	16.49	71046
2017-07-28	16.47	16.71	16.39	16.69	84188
2017-07-31	16.70	16.86	16.59	16.63	110823
2017-08-01	16.69	16.80	16.51	16.60	233171
2017-08-02	16.60	16.95	16.45	16.88	346759
2017-08-03	16.88	16.88	16.29	16.33	180776
2017-08-04	16.32	16.61	16.23	16.35	283054
2017-08-07	16.42	16.75	16.24	16.50	51723
2017-08-08	17.00	17.35	16.31	16.43	208669
2017-08-09	16.45	16.72	16.34	16.35	256243
2017-08-10	16.35	16.68	16.35	16.46	214806
2017-08-11	16.32	17.15	16.22	17.00	348710
2017-08-14	17.01	17.02	16.73	16.66	126735
2017-08-15	16.67	16.71	16.34	16.47	75502
2017-08-16	16.62	16.64	16.33	16.45	139106
2017-08-17	16.50	16.50	16.26	16.33	104437
2017-08-18	16.35	16.57	16.19	16.46	78055
2017-08-21	16.51	16.54	16.30	16.41	464718
2017-08-22	16.51	16.59	16.40	16.53	77152
2017-08-23	16.48	16.69	16.47	16.60	47723
2017-08-24	16.57	16.74	16.48	16.68	84258
2017-08-25	16.79	16.84	16.61	16.75	43509
2017-08-28	16.75	17.25	16.50	17.05	1761420
2017-08-29	17.22	17.22	16.85	16.95	140615
2017-08-30	16.91	17.11	16.87	17.00	60923
2017-08-31	17.08	17.36	17.08	17.23	78289
2017-09-01	17.26	17.82	17.22	17.68	80311
2017-09-05	17.70	17.92	17.25	17.48	255211
2017-09-06	17.54	17.67	17.25	17.43	120262
2017-09-07	17.46	17.46	17.08	17.33	33458
2017-09-08	17.33	17.33	16.93	17.06	75275
2017-09-11	17.11	17.18	16.94	16.99	66725
2017-09-12	17.01	17.32	16.96	17.08	57921
2017-09-13	17.12	17.45	17.09	17.25	88949
2017-09-14	17.25	17.50	17.00	17.03	137015
2017-09-15	17.04	17.38	17.02	17.23	181879
2017-09-18	17.20	17.25	17.05	17.20	40151
2017-09-19	17.22	17.28	17.13	17.15	45645
2017-09-20	17.15	17.27	17.11	17.22	73281
2017-09-21	17.23	17.25	17.11	17.20	39578
2017-09-22	17.19	17.50	17.13	17.21	93979
2017-09-25	17.30	17.54	17.30	17.39	90562
2017-09-26	17.34	17.56	17.24	17.48	44246
2017-09-27	17.47	17.48	17.23	17.34	107449
2017-09-28	17.33	17.34	16.92	17.12	178592
2017-09-29	17.13	17.35	16.96	17.34	57039
2017-10-02	17.27	17.38	17.16	17.34	38521
2017-10-03	17.34	17.37	16.97	17.13	55539
2017-10-04	17.10	17.21	16.97	17.01	71579
2017-10-05	17.00	17.37	16.97	17.18	72851
2017-10-06	17.18	17.18	16.79	17.01	84121
2017-10-09	17.01	17.10	16.85	16.89	347791
2017-10-10	16.90	17.00	16.83	16.84	45711
2017-10-11	16.90	16.90	16.76	16.85	32972
2017-10-12	16.77	17.34	16.71	17.21	131457
2017-10-13	17.20	17.28	17.05	17.22	64506
2017-10-16	17.38	17.38	17.19	17.25	51815
2017-10-17	17.23	17.35	17.11	17.25	51006
2017-10-18	17.25	17.54	17.17	17.27	51307
2017-10-19	17.27	17.29	17.13	17.25	42556
2017-10-20	17.24	17.62	17.17	17.35	148360
2017-10-23	17.36	17.45	17.14	17.25	40919
2017-10-24	17.28	17.41	17.20	17.29	69355
2017-10-25	17.40	17.45	17.04	17.35	133052
2017-10-26	17.36	17.63	17.29	17.44	107834
2017-10-27	17.43	17.78	17.36	17.73	217996
2017-10-30	17.72	17.95	17.65	17.95	170953
2017-10-31	17.95	18.08	17.86	18.08	171869
2017-11-01	18.13	18.46	18.09	18.34	110005
2017-11-02	18.34	18.37	18.06	18.13	156930
2017-11-03	18.12	18.41	18.12	18.30	105432
2017-11-06	18.38	18.43	18.23	18.35	353595
2017-11-07	18.50	18.50	17.53	17.81	127116
2017-11-08	17.85	18.09	17.70	18.01	74315
2017-11-09	18.07	18.29	17.93	18.01	58413
2017-11-10	17.98	18.25	17.83	18.05	53955
2017-11-13	18.00	18.04	17.47	17.54	435630
2017-11-14	17.53	17.65	17.39	17.42	112300
2017-11-15	17.42	17.47	17.19	16.96	200393
2017-11-16	17.02	17.14	16.74	16.88	76187
2017-11-17	16.91	17.14	16.86	17.11	58759
2017-11-20	17.11	17.25	16.74	16.79	154640
2017-11-21	16.79	17.14	16.79	16.99	76818
2017-11-22	17.00	17.09	16.92	17.01	51376
2017-11-24	17.03	17.14	16.94	16.96	10144
2017-11-27	17.05	17.70	17.05	17.65	277944
2017-11-28	17.77	17.90	17.54	17.75	423101
2017-11-29	17.75	17.83	17.55	17.63	279191
2017-11-30	17.64	18.07	17.44	17.96	343323
2017-12-01	17.98	18.44	17.96	18.12	367213
2017-12-04	18.12	18.20	17.81	17.85	251495
2017-12-05	17.92	18.24	17.90	17.98	77899
2017-12-06	17.98	18.11	17.70	17.78	258139
2017-12-07	17.88	18.05	17.77	17.93	98547
2017-12-08	18.00	18.50	17.91	18.27	199453
2017-12-11	18.28	18.57	18.01	18.25	319365
2017-12-12	18.29	18.42	17.83	18.00	159782
2017-12-13	17.98	18.25	17.87	18.11	144237
2017-12-14	18.11	18.22	17.67	17.73	161813
2017-12-15	17.75	17.89	17.56	17.71	192085
2017-12-18	17.84	17.96	17.69	17.71	82477
2017-12-19	17.66	17.85	17.33	17.40	127414
2017-12-20	17.45	17.77	17.36	17.70	77408
2017-12-21	17.73	18.27	17.59	18.08	124456
2017-12-22	18.15	18.23	18.06	18.17	64100
2017-12-26	18.09	18.53	18.09	18.36	109464
2017-12-27	18.36	18.37	17.94	17.98	85095
2017-12-28	17.89	18.09	17.73	17.98	132266
2017-12-29	18.03	18.11	17.79	17.94	61278
2018-01-02	17.97	18.10	17.72	17.98	111076
2018-01-03	17.98	18.26	17.55	18.11	426899
2018-01-04	18.10	18.53	18.10	18.44	194391
2018-01-05	18.44	18.58	18.29	18.37	157238
2018-01-08	18.30	18.66	18.29	18.50	81526
2018-01-09	18.66	18.71	18.17	18.39	143086
2018-01-10	18.37	18.40	18.16	18.35	155080
2018-01-11	18.44	18.78	18.42	18.63	169502
2018-01-12	18.67	19.03	18.45	18.96	319435
2018-01-16	19.03	19.03	18.51	18.53	131832
2018-01-17	18.52	18.77	18.39	18.68	66950
2018-01-18	18.59	18.65	18.36	18.44	108532
2018-01-19	18.44	18.68	18.27	18.54	128454
2018-01-22	18.56	18.77	18.37	18.77	247380
2018-01-23	18.93	18.93	18.67	18.85	179536
2018-01-24	18.86	18.91	18.67	18.84	187830
2018-01-25	18.81	18.91	18.64	18.74	105672
2018-01-26	18.75	18.84	18.65	18.72	88171
2018-01-29	18.72	18.83	18.54	18.75	138612
2018-01-30	18.57	18.68	18.19	18.44	216024
2018-01-31	18.40	18.64	18.22	18.36	97141
2018-02-01	18.31	18.61	17.65	17.94	421641
2018-02-02	17.82	17.90	17.58	17.70	150811
2018-02-05	17.51	17.91	17.35	17.53	130882
2018-02-06	17.35	17.74	17.35	17.67	87711
2018-02-07	17.69	17.96	17.30	17.56	263841
2018-02-08	17.47	17.60	16.99	17.10	237692
2018-02-09	17.25	17.34	16.76	17.18	265186
2018-02-12	17.18	17.63	17.18	17.47	100399
2018-02-13	17.35	17.55	17.16	17.36	134995
2018-02-14	17.23	17.91	17.21	17.78	189300
2018-02-15	17.90	18.19	17.80	17.80	242728
2018-02-16	17.84	18.07	17.81	17.93	111374
2018-02-20	17.86	18.13	17.77	17.95	157907
2018-02-21	17.90	18.09	17.86	17.88	114567
2018-02-22	18.00	18.06	17.83	17.95	113700
2018-02-23	17.98	18.19	17.87	18.13	90879
2018-02-26	18.28	18.62	17.88	18.19	195821
2018-02-27	17.75	18.12	17.25	17.50	543661
2018-02-28	17.75	17.75	17.14	17.14	293915
2018-03-01	17.14	17.33	17.12	17.24	104067
2018-03-02	17.22	17.41	17.06	17.38	91743
2018-03-05	17.38	17.54	17.23	17.33	67766
2018-03-06	17.47	17.57	17.33	17.40	86300
2018-03-07	17.24	17.37	17.07	17.15	77879
2018-03-08	17.15	17.20	16.99	17.09	82412
2018-03-09	17.26	17.52	17.15	17.52	70198
2018-03-12	17.52	17.68	17.45	17.67	108993
2018-03-13	17.69	17.70	17.31	17.45	94956
2018-03-14	17.45	17.64	17.14	17.20	50778
2018-03-15	17.23	17.40	17.01	17.05	93851
2018-03-16	17.10	17.51	17.02	17.50	127407
2018-03-19	17.41	17.41	17.02	17.17	52094
2018-03-20	17.17	17.33	17.07	17.16	142977
2018-03-21	17.15	17.40	17.05	17.30	79176
2018-03-22	17.12	17.20	16.92	16.95	82040
2018-03-23	16.95	17.21	16.95	16.96	55881
2018-03-26	17.16	17.24	16.94	17.04	92267
2018-03-27	17.04	17.04	16.36	16.58	261888
2018-03-28	16.52	16.80	16.43	16.52	83121
2018-03-29	16.60	16.76	16.54	16.55	103848
2018-04-02	16.51	16.67	16.40	16.59	270172
2018-04-03	16.63	16.89	16.57	16.75	69088
2018-04-04	16.61	16.73	16.52	16.66	68042
2018-04-05	16.66	17.00	16.66	16.90	384948
2018-04-06	16.81	17.03	16.68	16.91	257540
2018-04-09	16.97	17.12	16.80	16.80	98456
2018-04-10	16.97	17.21	16.80	17.16	78979
2018-04-11	17.12	17.57	17.12	17.48	300050
2018-04-12	17.48	17.53	17.35	17.49	144444
2018-04-13	17.56	17.59	17.39	17.49	188430
2018-04-16	17.60	17.67	17.28	17.59	165446
2018-04-17	17.66	17.69	17.53	17.60	102673
2018-04-18	17.66	18.04	17.66	17.90	323562
2018-04-19	17.89	18.01	17.71	17.77	89890
2018-04-20	17.76	17.83	17.51	17.64	122451
2018-04-23	17.63	17.63	17.37	17.47	143434
2018-04-24	17.53	17.53	17.27	17.45	131357
2018-04-25	17.45	17.75	17.35	17.71	53819
2018-04-26	17.71	17.96	17.64	17.77	61691
2018-04-27	17.64	17.74	17.43	17.45	70939
2018-04-30	17.53	17.80	17.47	17.76	89463
2018-05-01	17.75	17.76	17.38	17.60	60352
2018-05-02	17.54	17.69	17.45	17.49	62992
2018-05-03	17.41	17.68	17.20	17.64	108626
2018-05-04	17.58	17.71	17.35	17.60	117472
2018-05-07	17.66	17.82	17.45	17.56	93110
2018-05-08	18.00	18.22	17.65	18.05	228606
2018-05-09	18.50	18.99	18.22	18.80	282532
2018-05-10	18.86	18.94	18.62	18.70	257911
2018-05-11	18.85	18.86	18.46	18.48	157877
2018-05-14	18.66	18.72	18.49	18.54	159832
2018-05-15	18.44	18.67	18.40	18.27	149076
2018-05-16	18.24	18.58	18.15	18.25	165483
2018-05-17	18.27	18.65	18.22	18.40	322693
2018-05-18	18.40	18.59	18.33	18.36	88198
2018-05-21	18.54	18.72	18.47	18.62	127637
2018-05-22	18.70	18.71	18.34	18.49	215318
2018-05-23	18.54	18.64	18.30	18.40	94267
2018-05-24	18.32	18.33	18.00	18.21	110891
2018-05-25	18.10	18.15	17.69	18.05	156622
2018-05-29	17.96	18.38	17.89	18.30	200372
2018-05-30	18.37	18.60	18.24	18.49	162855
2018-05-31	18.35	18.53	18.18	18.20	95638
2018-06-01	18.21	18.28	17.96	18.14	157664
2018-06-04	18.19	18.37	17.94	18.07	154905
2018-06-05	18.02	18.17	18.00	18.00	62005
2018-06-06	18.13	18.13	17.85	17.95	51065
2018-06-07	18.55	18.70	18.32	18.65	424818
2018-06-08	18.76	18.77	18.40	18.52	229239
2018-06-11	18.42	18.68	18.00	18.62	302694
2018-06-12	18.71	18.86	18.55	18.63	129578
2018-06-13	18.61	18.79	18.50	18.50	69295
2018-06-14	18.50	18.61	18.31	18.43	72962
2018-06-15	18.40	18.43	18.05	18.05	73663
2018-06-18	18.00	18.41	18.00	18.20	107963
2018-06-19	18.20	18.26	18.15	18.16	35358
2018-06-20	18.29	18.38	18.11	18.29	108350
2018-06-21	18.22	18.39	18.10	18.11	77236
2018-06-22	18.49	18.85	18.42	18.49	58788
2018-06-25	18.84	18.86	18.58	18.80	245170
2018-06-26	18.91	19.01	18.70	18.77	119479
2018-06-27	18.77	18.98	18.69	18.69	76429
2018-06-28	18.69	18.84	18.43	18.52	78097
2018-06-29	18.60	18.86	18.40	18.49	95110
2018-07-02	18.43	18.43	18.16	18.27	117662
2018-07-03	18.30	18.52	18.23	18.31	83084
2018-07-05	18.45	18.45	18.09	18.22	136979
2018-07-06	18.13	18.33	18.13	18.14	104988
2018-07-09	18.16	18.35	18.08	18.24	118614
2018-07-10	18.31	18.41	18.14	18.17	81812
2018-07-11	18.21	18.24	17.95	17.98	94873
2018-07-12	18.00	18.02	17.71	17.97	142801
2018-07-13	18.01	18.21	18.00	18.05	68830
2018-07-16	18.00	18.12	17.81	17.93	81811
2018-07-17	17.90	17.99	17.80	17.90	78585
2018-07-18	17.88	17.88	17.63	17.76	87968
2018-07-19	17.70	17.87	17.56	17.59	64292
2018-07-20	17.53	17.59	17.28	17.33	97541
2018-07-23	17.28	17.49	17.21	17.22	94871
2018-07-24	17.23	17.48	17.23	17.40	45938
2018-07-25	17.38	17.57	17.31	17.48	137127
2018-07-26	17.56	17.62	17.50	17.61	24686
2018-07-27	17.60	17.60	17.30	17.32	37537
2018-07-30	17.47	17.47	17.23	17.24	68837
2018-07-31	17.25	17.28	17.05	17.15	143373
2018-08-01	17.05	17.48	17.02	17.25	132625
2018-08-02	17.15	17.48	17.15	17.34	91165
2018-08-03	17.26	17.29	17.06	17.17	222771
2018-08-06	17.25	17.64	17.10	17.52	78803
2018-08-07	17.60	18.68	17.60	18.40	285806
2018-08-08	18.54	18.57	18.30	18.46	171807
2018-08-09	18.50	18.84	18.41	18.73	185182
2018-08-10	18.74	19.13	18.64	19.08	306624
2018-08-13	19.06	19.06	18.72	18.93	561996
2018-08-14	19.03	19.29	18.95	18.65	170086
2018-08-15	18.57	18.76	18.44	18.49	322408
2018-08-16	18.55	18.59	18.41	18.56	152459
2018-08-17	18.56	18.67	18.47	18.47	129430
2018-08-20	18.50	18.56	18.39	18.45	101155
2018-08-21	18.49	18.60	18.45	18.50	125840
2018-08-22	18.51	18.67	18.39	18.59	92289
2018-08-23	18.61	18.67	18.49	18.55	98886
2018-08-24	18.63	18.73	18.49	18.67	54995
2018-08-27	18.57	18.65	18.37	18.42	41429
2018-08-28	18.40	18.44	18.17	18.44	187572
2018-08-29	18.45	18.56	18.40	18.50	119960
2018-08-30	18.50	18.54	18.30	18.47	41816
2018-08-31	18.47	18.55	18.47	18.52	79153
2018-09-04	18.55	18.68	18.46	18.55	96549
2018-09-05	18.61	18.61	18.42	18.50	106917
2018-09-06	18.54	18.56	18.39	18.52	204985
2018-09-07	18.44	18.57	18.33	18.55	80114
2018-09-10	18.55	18.64	18.30	18.61	1078215
2018-09-11	18.61	19.00	18.61	18.87	195701
2018-09-12	18.89	19.03	18.35	18.55	320632
2018-09-13	18.55	18.63	18.41	18.45	46952
2018-09-14	18.47	18.47	18.26	18.44	101746
2018-09-17	18.41	18.50	18.21	18.36	41929
2018-09-18	18.39	18.51	18.33	18.43	28984
2018-09-19	18.47	18.54	18.37	18.43	53952
2018-09-20	18.53	18.53	17.87	18.40	104182
2018-09-21	18.40	18.50	18.28	18.40	157122
2018-09-24	18.60	18.68	18.39	18.40	78150
2018-09-25	18.43	18.51	18.37	18.40	114902
2018-09-26	18.41	18.42	18.09	18.30	43844
2018-09-27	18.29	18.46	18.20	18.27	62265
2018-09-28	18.27	18.49	18.14	18.21	90156
2018-10-01	18.29	18.44	18.24	18.40	86048
2018-10-02	18.40	18.46	18.25	18.30	56895
2018-10-03	18.40	18.45	18.25	18.40	171663
2018-10-04	18.38	18.38	18.12	18.30	91211
2018-10-05	18.28	18.38	18.20	18.31	56679
2018-10-08	18.28	18.59	18.01	18.05	52981
2018-10-09	18.03	18.23	17.89	18.13	49696
2018-10-10	18.10	18.14	17.58	17.61	105967
2018-10-11	17.57	17.77	17.41	17.45	96868
2018-10-12	17.65	17.98	17.45	17.62	73657
2018-10-15	17.56	17.63	17.31	17.33	66483
2018-10-16	17.38	17.72	17.31	17.67	65788
2018-10-17	17.67	17.67	17.32	17.53	137469
2018-10-18	17.32	17.44	17.30	17.35	99390
2018-10-19	17.35	17.58	17.20	17.25	73526
2018-10-22	17.26	17.34	17.01	17.07	55678
2018-10-23	17.00	17.28	16.58	17.08	174722
2018-10-24	17.12	17.13	16.68	16.70	72429
2018-10-25	16.78	16.83	16.69	16.78	103416
2018-10-26	16.75	16.86	16.51	16.63	67745
2018-10-29	16.86	17.13	16.57	16.70	125806
2018-10-30	16.72	17.10	16.65	17.06	147716
2018-10-31	17.13	17.43	16.81	17.04	195151
2018-11-01	17.03	17.21	16.83	16.93	248951
2018-11-02	16.97	16.97	16.85	16.88	129504
2018-11-05	16.95	17.15	16.88	16.99	200746
2018-11-06	17.53	18.40	17.10	17.71	492331
2018-11-07	17.87	18.00	17.49	17.50	231579
2018-11-08	17.42	17.56	17.17	17.21	565112
2018-11-09	17.10	17.19	16.80	17.00	138003
2018-11-12	17.05	17.05	16.82	16.53	110372
2018-11-13	16.55	16.84	16.50	16.62	151142
2018-11-14	16.92	16.99	16.76	16.85	96808
2018-11-15	16.71	17.11	16.71	17.02	522647
2018-11-16	17.00	17.25	16.95	17.02	124112
2018-11-19	17.01	17.24	16.96	17.23	187594
2018-11-20	17.00	17.05	16.56	16.56	299716
2018-11-21	16.67	17.03	16.67	17.03	152700
2018-11-23	16.74	16.75	16.55	16.58	54778
2018-11-26	16.82	16.95	16.66	16.93	157493
2018-11-27	16.78	16.90	16.55	16.67	83297
2018-11-28	16.62	16.68	16.26	16.50	179694
2018-11-29	16.55	16.94	16.55	16.87	130198
2018-11-30	16.77	16.91	16.60	16.75	108077
2018-12-03	16.99	17.21	16.76	16.86	126320
2018-12-04	16.90	16.90	16.46	16.49	269034
2018-12-06	16.32	16.48	15.93	16.35	366038
2018-12-07	16.68	16.93	16.55	16.64	127254
2018-12-10	16.60	16.72	16.29	16.68	158267
2018-12-11	17.05	17.07	16.50	16.50	168235
2018-12-12	16.52	16.97	16.52	16.74	113882
2018-12-13	16.75	16.88	16.60	16.62	71728
2018-12-14	16.56	16.58	16.39	16.51	96976
2018-12-17	16.43	16.54	16.09	16.10	186229
2018-12-18	16.11	16.16	15.78	15.84	358544
2018-12-19	15.86	16.16	15.67	15.72	261899
2018-12-20	15.68	15.75	15.23	15.48	292147
2018-12-21	15.47	16.00	15.47	15.75	469526
2018-12-24	15.73	15.87	15.25	15.75	176132
2018-12-26	15.90	16.12	15.53	15.75	291711
2018-12-27	15.50	15.80	15.50	15.74	194138
2018-12-28	15.71	15.78	15.56	15.63	226559
2018-12-31	15.73	15.73	15.39	15.48	149236
2019-01-02	15.34	15.53	15.28	15.50	177103
2019-01-03	15.50	15.56	15.26	15.40	137510
2019-01-04	15.61	15.87	15.40	15.64	389474
2019-01-07	15.81	16.30	15.75	15.98	364204
2019-01-08	16.11	16.71	16.01	16.50	276579
2019-01-09	16.74	16.74	16.22	16.31	300983
2019-01-10	16.25	16.41	16.14	16.14	131557
2019-01-11	16.09	16.18	16.00	16.10	168621
2019-01-14	16.06	16.14	15.97	16.02	120704
2019-01-15	16.00	16.15	16.00	16.02	54022
2019-01-16	16.07	16.13	16.01	16.06	32331
2019-01-17	16.05	16.16	16.05	16.12	56353
2019-01-18	16.14	16.50	16.14	16.42	149489
2019-01-22	16.42	16.45	16.15	16.22	130204
2019-01-23	16.25	16.30	16.04	16.30	198635
2019-01-24	16.27	16.48	16.15	16.35	117674
2019-01-25	16.44	16.68	16.38	16.65	189449
2019-01-28	16.37	16.68	16.37	16.66	87864
2019-01-29	16.70	16.76	16.60	16.72	138317
2019-01-30	16.70	16.93	16.57	16.86	48870
2019-01-31	16.80	17.03	16.73	16.94	148922
2019-02-01	17.02	17.25	16.93	17.24	72541
2019-02-04	17.17	17.57	17.09	17.53	129847
2019-02-05	17.59	17.76	17.45	17.52	100757
2019-02-06	17.60	17.69	17.33	17.39	73718
2019-02-07	17.41	17.44	17.09	17.09	157169
2019-02-08	17.09	17.15	16.90	16.90	133148
2019-02-11	16.97	17.22	16.80	17.21	78715
2019-02-12	17.31	17.59	17.28	17.52	94433
2019-02-13	17.68	17.79	17.55	17.67	126988
2019-02-14	17.70	18.00	17.70	17.60	84439
2019-02-15	17.68	17.94	17.62	17.85	126361
2019-02-19	17.77	18.00	17.77	17.97	119672
2019-02-20	18.00	18.20	17.86	18.02	156902
2019-02-21	18.00	18.34	18.00	18.18	153343
2019-02-22	18.31	18.33	18.15	18.15	103127
2019-02-25	18.19	18.25	18.02	18.21	98293
2019-02-26	18.37	18.37	17.57	17.76	144008
2019-02-27	17.97	18.55	17.79	18.21	127997
2019-02-28	18.22	18.22	17.82	17.84	76824
2019-03-01	17.93	18.02	17.56	17.65	112769
2019-03-04	17.70	17.73	17.30	17.67	183546
2019-03-05	17.71	17.80	17.45	17.71	88068
2019-03-06	17.63	17.67	17.49	17.50	63989
2019-03-07	17.59	17.74	17.35	17.46	163721
2019-03-08	17.32	17.33	16.98	17.31	234552
2019-03-11	17.33	17.43	17.22	17.33	111636
2019-03-12	17.33	17.45	17.20	17.28	159674
2019-03-13	17.30	17.51	17.09	17.43	129560
2019-03-14	17.45	17.61	17.41	17.48	71948
2019-03-15	17.48	17.68	17.43	17.68	269653
2019-03-18	17.65	18.16	17.60	18.16	110345
2019-03-19	18.20	18.20	17.82	18.03	127532
2019-03-20	18.05	18.10	17.97	17.99	54423
2019-03-21	17.99	18.07	17.95	18.06	44647
2019-03-22	18.00	18.14	17.69	17.72	53994
2019-03-25	17.75	17.75	17.46	17.57	93538
2019-03-26	17.74	17.90	17.62	17.68	56729
2019-03-27	17.63	17.74	17.44	17.47	59707
2019-03-28	17.51	17.61	17.41	17.54	49089
2019-03-29	17.57	17.72	17.47	17.64	57872
2019-04-01	17.78	18.00	17.75	17.83	50320
2019-04-02	17.90	18.10	17.67	17.90	80600
2019-04-03	17.96	18.16	17.61	17.66	87712
2019-04-04	17.69	17.85	17.54	17.79	83485
2019-04-05	17.83	17.99	17.75	17.98	48801
2019-04-08	17.99	18.06	17.86	18.05	83295
2019-04-09	17.97	18.05	17.74	17.80	74772
2019-04-10	17.90	17.90	17.68	17.73	58441
2019-04-11	17.65	17.66	17.46	17.58	94945
2019-04-12	17.75	17.86	17.61	17.86	181018
2019-04-15	17.75	17.85	17.33	17.55	168957
2019-04-16	17.59	17.61	17.37	17.48	70931
2019-04-17	17.54	17.54	17.34	17.40	127444
2019-04-18	17.69	18.17	17.53	18.01	1251885
2019-04-22	18.14	18.50	18.02	18.41	298493
2019-04-23	18.42	18.45	18.13	18.23	121459
2019-04-24	18.27	18.50	18.23	18.30	188075
2019-04-25	18.27	18.33	18.00	18.12	80652
2019-04-26	18.11	18.13	17.94	18.09	44694
2019-04-29	18.10	18.14	17.98	18.00	78426
2019-04-30	18.24	18.24	17.90	18.13	107565
2019-05-01	18.10	18.10	17.85	17.98	106923
2019-05-02	17.94	18.14	17.85	18.00	660776
2019-05-03	18.03	18.44	18.00	18.14	232910
2019-05-06	18.14	18.59	18.07	18.58	181780
2019-05-07	18.11	18.77	17.90	18.77	278131
2019-05-08	18.52	18.59	17.87	17.95	254036
2019-05-09	17.99	18.02	17.65	17.79	275823
2019-05-10	17.76	17.86	17.56	17.78	102826
2019-05-13	17.78	17.80	17.30	17.51	266681
2019-05-14	17.55	17.76	17.55	17.30	118053
2019-05-15	17.18	17.45	17.15	17.44	113017
2019-05-16	17.50	17.50	17.18	17.22	120782
2019-05-17	17.22	17.33	17.04	17.19	128758
2019-05-20	17.06	17.25	17.04	17.05	108122
2019-05-21	16.96	17.24	16.95	17.06	228793
2019-05-22	17.00	17.07	16.63	16.89	186324
2019-05-23	16.67	16.95	16.42	16.52	135128
2019-05-24	16.66	16.67	16.50	16.60	82866
2019-05-28	16.58	16.59	16.25	16.34	99953
2019-05-29	16.34	16.58	16.17	16.45	285035
2019-05-30	16.40	16.43	16.08	16.35	342266
2019-05-31	16.18	16.45	16.16	16.33	177820
2019-06-03	16.35	16.54	16.22	16.46	237445
2019-06-04	16.47	16.63	16.27	16.59	227729
2019-06-05	16.59	16.64	16.34	16.35	112324
2019-06-06	16.30	16.40	16.17	16.30	113070
2019-06-07	16.33	16.53	16.19	16.38	148770
2019-06-10	16.47	16.50	16.22	16.30	116895
2019-06-11	16.33	16.37	15.77	16.26	1125956
2019-06-12	16.15	16.23	15.74	15.76	353865
2019-06-13	16.11	16.14	15.73	15.75	838679
2019-06-14	15.88	15.98	15.58	15.68	708322
2019-06-17	15.69	15.75	15.41	15.46	201271
2019-06-18	15.50	15.70	15.46	15.68	308323
2019-06-19	15.75	15.80	15.61	15.61	94887
2019-06-20	15.87	15.93	15.64	15.66	406221
2019-06-21	15.65	15.73	15.52	15.67	409607
2019-06-24	15.67	15.79	15.36	15.42	267444
2019-06-25	15.34	15.46	15.16	15.17	225221
2019-06-26	15.21	15.48	15.05	15.13	231562
2019-06-27	15.05	15.33	14.90	15.28	162762
2019-06-28	15.25	15.56	15.21	15.50	210488
2019-07-01	15.73	15.73	15.30	15.36	149830
2019-07-02	15.36	15.37	15.12	15.36	89255
2019-07-03	15.34	15.37	15.19	15.27	76413
2019-07-05	15.16	15.39	15.15	15.35	71486
2019-07-08	15.29	15.36	15.15	15.17	54743
2019-07-09	15.17	15.43	15.02	15.32	117327
2019-07-10	15.40	15.52	15.25	15.32	459067
2019-07-11	15.54	15.64	15.39	15.44	182545
2019-07-12	15.43	15.61	15.30	15.55	313914
2019-07-15	15.56	15.56	15.14	15.16	134027
2019-07-16	15.15	15.30	15.03	15.16	172790
2019-07-17	15.15	15.16	14.84	14.86	209371
2019-07-18	14.87	15.01	14.84	14.99	75521
2019-07-19	14.97	14.99	14.81	14.89	213324
2019-07-22	14.89	15.00	14.84	14.91	72866
2019-07-23	14.94	15.13	14.86	15.10	161889
2019-07-24	15.10	15.43	15.02	15.29	182618
2019-07-25	15.29	15.32	15.01	15.05	100346
2019-07-26	15.04	15.11	14.86	14.93	412253
2019-07-29	14.90	14.94	14.82	14.90	224207
2019-07-30	14.90	15.04	14.80	14.96	149319
2019-07-31	15.01	15.17	14.85	15.00	176493
2019-08-01	15.01	15.13	14.90	14.96	194215
2019-08-02	14.98	15.01	14.83	14.97	501982
2019-08-05	14.80	14.93	14.56	14.76	164817
2019-08-06	14.75	15.05	14.45	14.62	351833
2019-08-07	14.39	14.50	14.01	14.14	301321
2019-08-08	14.43	14.74	14.26	14.61	257355
2019-08-09	14.69	14.80	14.44	14.49	119053
2019-08-12	14.45	14.53	14.31	14.44	77762
2019-08-13	14.53	14.62	14.29	14.05	211952
2019-08-14	14.00	14.01	13.61	13.86	375936
2019-08-15	13.79	13.86	13.65	13.72	199048
2019-08-16	13.85	13.91	13.76	13.84	295964
2019-08-19	13.84	14.30	13.83	14.28	127689
2019-08-20	14.37	14.47	14.20	14.32	124331
2019-08-21	14.32	14.39	14.20	14.35	190720
2019-08-22	14.36	14.49	14.18	14.27	122753
2019-08-23	14.24	14.27	13.94	14.07	148409
2019-08-26	14.09	14.25	14.06	14.09	120759
2019-08-27	14.13	14.15	13.74	13.90	153812
2019-08-28	13.99	14.34	13.92	14.23	148650
2019-08-29	14.25	14.33	14.15	14.25	139413
2019-08-30	14.25	14.29	14.07	14.24	66447
2019-09-03	14.08	14.14	13.98	14.08	87505
2019-09-04	14.21	14.23	14.06	14.19	71474
2019-09-05	14.32	14.32	14.10	14.13	60437
2019-09-06	14.05	14.76	14.03	14.76	706887
2019-09-09	14.70	14.95	14.54	14.81	492361
2019-09-10	14.89	15.07	14.78	14.92	144019
2019-09-11	14.91	14.91	14.61	14.78	153450
2019-09-12	14.75	14.83	14.52	14.62	153574
2019-09-13	14.70	14.80	14.44	14.72	380572
2019-09-16	15.17	15.60	14.87	15.49	278249
2019-09-17	15.53	15.53	15.03	15.18	272915
2019-09-18	15.19	15.20	14.85	14.85	96027
2019-09-19	14.92	14.99	14.60	14.65	91248
2019-09-20	14.65	14.71	14.27	14.27	877865
2019-09-23	14.29	14.54	14.29	14.41	192713
2019-09-24	14.40	14.40	14.20	14.21	77312
2019-09-25	14.20	14.29	14.13	14.20	507596
2019-09-26	14.24	14.26	13.95	13.95	278877
2019-09-27	13.94	14.23	13.93	14.18	89216
2019-09-30	14.15	14.25	14.10	14.24	121602
2019-10-01	14.38	14.38	13.87	13.87	199374
2019-10-02	13.89	13.94	13.61	13.65	191782
2019-10-03	13.68	13.99	13.60	13.83	149538
2019-10-04	13.83	13.88	13.49	13.62	183928
2019-10-07	13.55	13.65	13.35	13.37	236084
2019-10-08	13.34	13.37	12.99	13.16	352589
2019-10-09	13.20	13.28	13.05	13.08	203951
2019-10-10	13.05	13.22	12.94	13.00	291262
2019-10-11	13.12	13.25	13.12	13.21	244677
2019-10-14	13.22	13.31	13.06	13.29	91637
2019-10-15	13.28	13.32	13.15	13.17	156823
2019-10-16	13.15	13.35	13.10	13.20	120629
2019-10-17	13.29	13.37	13.23	13.26	228203
2019-10-18	13.30	13.35	13.07	13.07	200923
2019-10-21	13.09	13.29	13.08	13.18	548981
2019-10-22	13.23	13.42	13.19	13.36	207618
2019-10-23	13.36	13.49	13.29	13.33	148986
2019-10-24	13.32	13.51	13.32	13.44	147116
2019-10-25	13.42	13.54	13.33	13.52	273953
2019-10-28	13.52	13.72	13.46	13.56	181637
2019-10-29	13.53	13.55	13.25	13.25	451378
2019-10-30	13.25	13.29	13.09	13.13	143656
2019-10-31	13.15	13.23	12.91	13.07	329699
2019-11-01	13.06	13.19	12.95	13.08	403263
2019-11-04	13.10	13.60	13.10	13.30	478333
2019-11-05	13.15	13.37	12.53	13.13	636945
2019-11-06	13.23	13.26	12.89	13.00	603306
2019-11-07	13.06	13.31	13.01	13.08	583612
2019-11-08	13.12	13.31	12.95	13.31	613304
2019-11-11	13.37	13.39	13.19	13.31	460251
2019-11-12	13.38	13.38	13.16	12.89	464721
2019-11-13	12.88	12.91	12.63	12.72	387671
2019-11-14	12.70	12.79	12.35	12.39	407310
2019-11-15	12.39	12.48	12.33	12.37	302033
2019-11-18	12.30	12.35	11.86	12.07	736008
2019-11-19	12.02	12.07	11.87	11.94	442302
2019-11-20	11.95	12.02	11.89	11.96	270035
2019-11-21	12.00	12.04	11.77	11.92	363316
2019-11-22	11.91	12.02	11.90	11.96	312458
2019-11-25	11.95	11.99	11.88	11.99	223396
2019-11-26	11.86	11.89	11.38	11.41	684077
2019-11-27	11.40	11.48	11.25	11.43	403469
2019-11-29	11.46	11.95	11.46	11.87	286985
2019-12-02	11.97	12.00	11.72	11.72	397281
2019-12-03	11.77	11.96	11.60	11.75	512629
2019-12-04	11.76	11.94	11.73	11.92	214955
2019-12-05	11.91	11.98	11.75	11.79	242057
2019-12-06	11.84	11.97	11.79	11.97	246906
2019-12-09	11.91	12.13	11.86	12.05	221883
2019-12-10	12.02	12.10	11.95	12.04	214559
2019-12-11	12.00	12.08	11.93	11.93	214758
2019-12-12	11.93	12.14	11.93	12.12	242207
2019-12-13	12.16	12.17	12.02	12.14	812627
2019-12-16	12.10	12.44	12.00	12.09	460990
2019-12-17	12.10	12.44	12.10	12.43	349551
2019-12-18	12.42	12.63	12.34	12.49	277063
2019-12-19	12.45	12.62	12.42	12.58	180370
2019-12-20	12.58	12.84	12.33	12.69	2657166
2019-12-23	12.65	12.77	12.54	12.73	412663
2019-12-24	12.77	12.94	12.72	12.90	179788
2019-12-26	12.90	13.21	12.87	13.16	386540
2019-12-27	13.21	13.24	12.91	12.97	301415
2019-12-30	12.94	13.04	12.77	12.79	723049
2019-12-31	12.76	12.76	12.66	12.72	353155
2020-01-02	12.71	12.98	12.71	12.97	180756
2020-01-03	13.02	13.20	12.96	13.13	367184
2020-01-06	13.18	13.54	13.15	13.32	284157
2020-01-07	13.30	13.34	13.15	13.31	195449
2020-01-08	13.31	13.31	12.86	12.95	218693
2020-01-09	13.11	13.32	12.98	13.21	318382
2020-01-10	13.21	13.33	13.02	13.07	252728
2020-01-13	13.05	13.06	12.89	12.95	237710
2020-01-14	12.90	12.90	12.51	12.87	343262
2020-01-15	12.89	12.89	12.64	12.65	157111
2020-01-16	12.68	12.77	12.51	12.52	169062
2020-01-17	12.60	12.64	12.15	12.21	627474
2020-01-21	12.14	12.14	11.88	11.90	529741
2020-01-22	11.81	11.88	11.66	11.72	382995
2020-01-23	11.66	11.70	11.32	11.46	331990
2020-01-24	11.47	11.47	11.08	11.11	446732
2020-01-27	11.03	11.21	10.90	11.10	547115
2020-01-28	11.10	11.21	10.93	10.93	408509
2020-01-29	10.95	11.00	10.59	10.62	572674
2020-01-30	10.58	10.69	10.03	10.35	863802
2020-01-31	10.34	10.34	10.00	10.04	787459
2020-02-03	9.98	10.02	9.72	9.87	633969
2020-02-04	9.95	10.00	9.75	9.97	836212
2020-02-05	10.02	10.19	9.95	10.11	518861
2020-02-06	10.13	10.16	9.47	9.63	1553018
2020-02-07	9.65	9.98	9.51	9.84	708119
2020-02-10	9.86	10.05	9.83	9.96	505566
2020-02-11	10.00	10.43	9.95	10.34	311615
2020-02-12	10.53	10.58	10.39	10.24	311995
2020-02-13	9.88	10.09	9.87	9.98	473210
2020-02-14	10.00	10.23	9.99	10.03	366784
2020-02-18	10.00	10.21	9.96	10.19	237838
2020-02-19	10.27	10.34	10.11	10.19	185764
2020-02-20	10.27	10.63	10.26	10.37	578175
2020-02-21	9.96	10.14	9.90	10.12	870364
2020-02-24	9.95	10.10	9.82	9.97	327141
2020-02-25	9.15	9.32	8.78	8.93	1992744
2020-02-26	8.88	9.00	8.60	8.63	732520
2020-02-27	8.49	8.79	8.10	8.64	949283
2020-02-28	8.52	8.85	8.45	8.85	785499
2020-03-02	8.96	9.06	8.66	8.88	479473
2020-03-03	8.87	8.92	8.52	8.68	475548
2020-03-04	8.73	8.81	8.50	8.57	330245
2020-03-05	8.50	8.55	8.35	8.50	182337
2020-03-06	8.44	8.44	7.85	7.97	568610
2020-03-09	6.89	7.34	6.60	7.06	771726
2020-03-10	7.80	7.80	7.13	7.24	396509
2020-03-11	7.09	7.09	6.49	6.49	542028
2020-03-12	5.98	6.15	5.83	5.83	530705
2020-03-13	6.15	6.82	5.91	6.67	623699
2020-03-16	5.99	6.27	5.65	5.66	311949
2020-03-17	5.66	5.76	4.94	4.95	2287951
2020-03-18	4.50	4.93	4.35	4.59	664306
2020-03-19	4.62	4.84	4.04	4.13	892450
2020-03-20	4.28	4.80	4.20	4.59	730267
2020-03-23	4.25	4.51	4.10	4.16	421360
2020-03-24	4.18	4.38	4.13	4.29	583124
2020-03-25	4.34	4.87	4.26	4.56	609670
2020-03-26	4.61	4.85	4.10	4.33	692583
2020-03-27	4.35	4.59	4.22	4.33	339791
2020-03-30	4.51	4.53	4.04	4.19	387351
2020-03-31	4.38	4.84	4.26	4.68	700206
2020-04-01	4.67	4.70	4.33	4.50	243482
2020-04-02	4.61	5.38	4.57	4.95	727075
2020-04-03	5.05	5.18	4.88	5.15	255748
2020-04-06	5.15	5.49	5.09	5.32	495770
2020-04-07	5.52	5.89	5.47	5.80	326216
2020-04-08	5.85	6.23	5.82	6.13	530529
2020-04-09	6.29	6.95	6.09	6.50	600951
2020-04-13	6.72	6.76	6.03	6.25	334103
2020-04-14	6.27	6.35	5.82	5.95	264991
2020-04-15	5.85	5.86	5.20	5.59	421661
2020-04-16	5.49	5.63	4.77	4.90	516071
2020-04-17	5.01	5.31	5.01	5.17	458092
2020-04-20	4.70	5.48	4.70	5.22	1028680
2020-04-21	5.08	5.70	5.01	5.64	912360
2020-04-22	5.75	5.92	5.70	5.70	853024
2020-04-23	5.31	5.86	5.25	5.77	1005338
2020-04-24	5.85	6.11	5.61	5.95	361084
2020-04-27	5.75	5.88	5.55	5.70	563749
2020-04-28	5.75	6.09	5.75	5.97	458271
2020-04-29	6.09	6.49	6.09	6.43	864514
2020-04-30	6.41	6.65	6.10	6.10	652243
2020-05-01	6.06	6.06	5.61	5.73	627047
2020-05-04	5.50	5.78	5.36	5.64	1089061
2020-05-05	6.20	7.00	6.05	6.13	742974
2020-05-06	6.16	6.42	6.01	6.11	681588
2020-05-07	6.25	6.70	6.10	6.16	431410
2020-05-08	6.23	6.78	6.23	6.74	279735
2020-05-11	6.70	6.83	6.57	6.75	164208
2020-05-12	6.85	6.87	6.62	6.56	199309
2020-05-13	6.47	6.53	5.95	5.98	274184
2020-05-14	5.99	6.26	5.82	6.09	195864
2020-05-15	6.06	6.21	5.97	6.12	299177
2020-05-18	6.29	6.65	6.18	6.28	392299
2020-05-19	6.30	6.59	6.17	6.51	400138
2020-05-20	6.51	6.82	6.51	6.64	329856
2020-05-21	6.73	6.80	6.59	6.73	201881
2020-05-22	6.73	6.73	6.47	6.64	123029
2020-05-26	6.75	6.82	6.63	6.72	161520
2020-05-27	6.79	6.94	6.46	6.70	211510
2020-05-28	6.68	6.70	6.45	6.46	378207
2020-05-29	6.45	6.48	6.28	6.34	165684
2020-06-01	6.36	6.64	6.28	6.46	345478
2020-06-02	6.49	6.70	6.48	6.60	152133
2020-06-03	6.69	6.86	6.61	6.86	332371
2020-06-04	6.90	7.89	6.82	7.80	598869
2020-06-05	8.24	8.54	7.90	7.98	1754007
2020-06-08	8.25	8.42	7.84	8.00	444133
2020-06-09	7.94	7.94	7.48	7.58	437339
2020-06-10	7.70	7.82	7.37	7.69	267090
2020-06-11	7.44	7.61	7.08	7.10	374483
2020-06-12	7.20	7.47	7.12	7.36	145260
2020-06-15	7.03	7.50	7.00	7.43	355615
2020-06-16	7.56	7.66	7.24	7.32	422721
2020-06-17	7.39	7.48	7.20	7.21	939048
2020-06-18	7.11	7.39	7.08	7.14	873032
2020-06-19	7.31	7.35	6.90	6.90	906057
2020-06-22	6.90	6.92	6.52	6.71	1130092
2020-06-23	6.88	6.94	6.72	6.77	808380
2020-06-24	6.66	6.70	6.33	6.37	969140
2020-06-25	6.30	6.50	6.23	6.31	165366
2020-06-26	6.22	6.23	5.95	6.21	237732
2020-06-29	6.22	6.41	6.12	6.30	402163
2020-06-30	6.33	6.53	6.16	6.50	191009
2020-07-01	6.55	6.61	6.24	6.27	227543
2020-07-02	6.39	6.42	6.22	6.35	195721
2020-07-06	6.47	6.52	6.28	6.43	247366
2020-07-07	6.43	6.46	6.27	6.37	132678
2020-07-08	6.37	6.39	6.14	6.33	175468
2020-07-09	6.30	6.30	6.06	6.17	212609
2020-07-10	6.15	6.29	6.11	6.27	240063
2020-07-13	6.30	6.31	6.18	6.21	570299
2020-07-14	6.20	6.46	6.20	6.43	531989
2020-07-15	6.62	6.88	6.50	6.75	452518
2020-07-16	6.72	6.78	6.57	6.60	179224
2020-07-17	6.63	6.65	6.36	6.39	241895
2020-07-20	6.39	6.55	6.27	6.35	463652
2020-07-21	6.37	6.56	6.36	6.56	656793
2020-07-22	6.51	6.66	6.42	6.54	163459
2020-07-23	6.54	6.71	6.45	6.66	266518
2020-07-24	6.74	6.90	6.52	6.52	269616
2020-07-27	6.50	6.63	6.36	6.57	306509
2020-07-28	7.34	7.57	7.15	7.17	652260
2020-07-29	7.17	7.46	7.09	7.29	262195
2020-07-30	7.25	7.25	7.00	7.14	390507
2020-07-31	7.09	7.13	6.94	7.01	265831
2020-08-03	7.05	7.33	6.98	7.30	553422
2020-08-04	7.20	7.30	7.00	7.25	284804
2020-08-05	7.34	7.48	7.15	7.23	954111
2020-08-06	7.25	7.43	7.12	7.41	224065
2020-08-07	7.39	7.48	7.23	7.33	295436
2020-08-10	7.35	7.58	7.26	7.54	836602
2020-08-11	7.62	7.82	7.33	7.33	871851
2020-08-12	7.48	7.48	7.25	7.28	564980
2020-08-13	7.30	7.30	7.10	7.17	361257
2020-08-14	7.13	7.29	7.10	7.29	298203
2020-08-17	7.21	7.29	7.19	7.19	218036
2020-08-18	7.14	7.36	7.06	7.18	365202
2020-08-19	7.19	7.19	7.08	7.13	222880
2020-08-20	7.10	7.10	6.90	6.91	405748
2020-08-21	6.98	6.98	6.82	6.91	220868
2020-08-24	6.95	7.29	6.94	7.07	345369
2020-08-25	7.10	7.22	7.00	7.03	438047
2020-08-26	7.00	7.04	6.94	6.94	161030
2020-08-27	6.98	7.03	6.89	6.94	109842
2020-08-28	6.94	7.11	6.94	7.04	429436
2020-08-31	7.03	7.04	6.88	6.99	198050
2020-09-01	6.96	7.04	6.90	7.00	309753
2020-09-02	7.00	7.00	6.72	6.75	643172
2020-09-03	6.73	6.85	6.55	6.58	366353
2020-09-04	6.53	6.65	6.38	6.56	431089
2020-09-08	6.47	6.47	6.21	6.27	369130
2020-09-09	6.33	6.51	6.25	6.33	351595
2020-09-10	6.31	6.36	6.02	6.05	387947
2020-09-11	6.07	6.19	6.04	6.17	328602
2020-09-14	6.17	6.42	6.10	6.32	343538
2020-09-15	6.38	6.54	6.26	6.27	413885
2020-09-16	6.27	6.59	6.27	6.43	540918
2020-09-17	6.35	6.56	6.33	6.37	328762
2020-09-18	6.35	6.49	6.26	6.26	1182552
2020-09-21	6.26	6.26	6.01	6.05	276046
2020-09-22	6.05	6.19	5.91	6.00	459333
2020-09-23	6.00	6.06	5.90	5.91	281003
2020-09-24	5.87	6.02	5.82	5.91	224800
2020-09-25	5.88	5.95	5.80	5.85	310334
2020-09-28	5.93	6.29	5.93	6.19	499013
2020-09-29	6.20	6.25	6.01	6.15	473284
2020-09-30	6.15	6.21	6.05	6.14	269348
2020-10-01	6.09	6.14	5.92	5.98	256063
2020-10-02	5.83	6.11	5.83	5.95	219215
2020-10-05	6.01	6.26	5.96	6.25	259584
2020-10-06	6.26	6.35	6.10	6.14	255316
2020-10-07	6.17	6.20	6.04	6.11	171273
2020-10-08	6.22	6.38	6.12	6.38	290046
2020-10-09	6.38	6.39	6.20	6.30	531553
2020-10-12	6.30	6.53	6.22	6.50	529104
2020-10-13	6.43	6.50	6.32	6.40	382907
2020-10-14	6.42	6.54	6.27	6.29	383567
2020-10-15	6.23	6.48	6.11	6.44	426201
2020-10-16	6.44	6.44	6.23	6.23	260965
2020-10-19	6.19	6.23	6.07	6.09	384966
2020-10-20	6.10	6.22	6.00	6.20	274634
2020-10-21	6.40	6.47	6.14	6.27	830691
2020-10-22	6.27	6.47	6.17	6.40	815633
2020-10-23	6.40	6.47	6.23	6.23	515505
2020-10-26	6.15	6.28	6.13	6.25	713979
2020-10-27	6.25	6.25	6.05	6.12	494123
2020-10-28	6.00	6.19	5.77	6.14	434989
2020-10-29	6.09	6.20	5.92	6.20	495573
2020-10-30	6.10	6.17	5.95	6.05	356443
2020-11-02	6.08	6.24	6.07	6.19	552876
2020-11-03	6.22	6.25	5.98	6.00	768165
2020-11-04	6.05	6.28	5.99	6.26	631299
2020-11-05	6.24	6.63	6.20	6.63	2200779
2020-11-06	6.59	6.61	6.44	6.58	780228
2020-11-09	7.00	7.11	6.76	6.94	1472319
2020-11-10	6.90	7.27	6.87	7.26	1211835
2020-11-11	7.30	7.30	7.10	7.07	335302
2020-11-12	6.95	7.10	6.78	6.87	434784
2020-11-13	6.88	7.17	6.88	7.06	785280
2020-11-16	7.18	7.38	7.09	7.24	1104154
2020-11-17	7.19	7.43	7.09	7.39	420014
2020-11-18	7.44	7.62	7.34	7.40	571866
2020-11-19	7.39	7.45	7.30	7.35	400182
2020-11-20	7.39	7.48	7.25	7.43	370026
2020-11-23	7.40	7.56	7.35	7.55	611147
2020-11-24	7.60	7.74	7.46	7.57	640000
2020-11-25	7.58	7.59	7.33	7.38	278173
2020-11-27	7.34	7.43	7.30	7.34	110588
2020-11-30	7.24	7.31	6.97	7.02	416006
2020-12-01	7.17	7.22	6.90	7.02	270565
2020-12-02	7.00	7.41	7.00	7.22	345275
2020-12-03	7.22	7.29	7.17	7.21	147893
2020-12-04	7.27	7.55	7.24	7.38	485099
2020-12-07	7.37	7.43	7.16	7.32	345908
2020-12-08	7.26	7.40	7.26	7.34	160176
2020-12-09	7.35	7.45	7.20	7.23	331021
2020-12-10	7.21	7.51	7.21	7.40	428951
2020-12-11	7.35	7.42	7.28	7.30	153020
2020-12-14	7.31	7.38	7.07	7.10	383488
2020-12-15	7.10	7.15	7.01	7.06	382692
2020-12-16	7.08	7.14	6.97	6.97	732716
2020-12-17	7.07	7.13	6.98	6.98	594731
2020-12-18	7.00	7.02	6.91	7.00	502473
2020-12-21	6.88	7.07	6.77	6.96	233023
2020-12-22	6.94	6.99	6.80	6.84	412632
2020-12-23	6.88	7.06	6.87	7.01	237476
2020-12-24	7.03	7.09	6.88	6.88	170607
2020-12-28	6.92	6.97	6.64	6.75	670554
2020-12-29	6.81	6.88	6.63	6.74	379148
2020-12-30	6.73	6.91	6.73	6.75	628550
2020-12-31	6.82	6.83	6.65	6.68	912361
2021-01-04	6.76	7.37	6.70	7.25	1453416
2021-01-05	7.26	7.44	7.20	7.32	1266671
2021-01-06	7.44	7.67	7.35	7.52	596135
2021-01-07	7.62	7.86	7.52	7.75	509207
2021-01-08	7.77	7.83	7.66	7.79	373211
2021-01-11	7.71	7.95	7.68	7.72	309760
2021-01-12	7.79	7.87	7.74	7.83	376657
2021-01-13	7.85	7.87	7.67	7.82	498235
2021-01-14	7.82	7.97	7.73	7.90	379758
2021-01-15	7.86	8.54	7.84	8.28	3809883
2021-01-19	8.50	8.64	8.27	8.28	612950
2021-01-20	8.30	8.31	7.93	8.04	305225
2021-01-21	8.05	8.31	7.96	8.28	789719
2021-01-22	8.25	8.26	8.05	8.26	436376
2021-01-25	8.24	8.32	8.12	8.30	353127
2021-01-26	8.42	8.65	8.17	8.44	1365595
2021-01-27	8.38	8.78	8.24	8.47	1112073
2021-01-28	8.49	8.70	8.28	8.67	636366
2021-01-29	8.61	8.70	8.41	8.53	1003587
2021-02-01	8.65	8.80	8.55	8.76	1105341
2021-02-02	8.96	9.19	8.87	8.99	1064672
2021-02-03	9.02	9.25	9.01	9.19	342542
2021-02-04	9.34	9.60	9.17	9.58	716767
2021-02-05	9.73	9.77	9.40	9.53	542948
2021-02-08	9.59	9.72	9.58	9.70	341157
2021-02-09	9.65	9.91	9.55	9.76	355771
2021-02-10	9.81	10.00	9.78	9.98	527499
2021-02-11	10.00	10.13	9.79	9.68	475977
2021-02-12	9.40	9.76	9.40	9.71	379979
2021-02-16	9.84	10.09	9.72	9.76	403261
2021-02-17	9.74	9.82	9.53	9.75	231176
2021-02-18	9.64	9.73	9.34	9.34	421938
2021-02-19	9.42	9.62	9.31	9.45	188034
2021-02-22	9.51	10.04	9.45	9.69	393887
2021-02-23	9.69	9.69	8.87	9.32	663596
2021-02-24	9.32	9.92	9.19	9.91	612020
2021-02-25	9.82	9.94	9.28	9.32	524906
2021-02-26	9.26	9.37	8.75	8.93	879162
2021-03-01	9.04	9.30	9.01	9.15	614405
2021-03-02	9.22	9.31	9.16	9.25	443035
2021-03-03	9.24	9.49	9.24	9.35	435861
2021-03-04	9.38	9.69	9.12	9.46	597651
2021-03-05	9.77	9.86	9.37	9.61	491042
2021-03-08	9.70	9.82	9.45	9.46	278091
2021-03-09	9.47	9.62	9.35	9.37	222277
2021-03-10	9.33	9.65	9.25	9.56	229096
2021-03-11	9.68	9.68	9.50	9.57	237087
2021-03-12	9.56	9.62	9.34	9.39	170370
2021-03-15	9.37	9.42	9.16	9.36	387315
2021-03-16	9.29	9.31	9.03	9.13	426104
2021-03-17	9.11	9.17	8.90	9.01	578706
2021-03-18	9.05	9.08	8.77	8.82	652736
2021-03-19	8.93	9.03	8.77	8.91	1039458
2021-03-22	9.00	9.00	8.69	8.71	347380
2021-03-23	8.54	8.75	8.47	8.48	438127
2021-03-24	8.48	8.84	8.48	8.77	341507
2021-03-25	8.82	8.87	8.55	8.82	339855
2021-03-26	8.88	8.91	8.77	8.85	199145
2021-03-29	8.85	8.88	8.48	8.54	284369
2021-03-30	8.46	8.65	8.37	8.50	335721
2021-03-31	8.43	8.81	8.43	8.72	329543
2021-04-01	8.71	9.21	8.56	9.13	545550
2021-04-05	9.08	9.08	8.84	8.93	223057
2021-04-06	9.02	9.15	8.87	8.97	144574
2021-04-07	8.92	9.08	8.80	8.92	146754
2021-04-08	8.94	8.94	8.75	8.85	182764
2021-04-09	8.88	9.21	8.88	9.20	339416
2021-04-12	9.20	9.33	9.14	9.15	209281
2021-04-13	9.15	9.30	9.14	9.16	267900
2021-04-14	9.26	10.00	9.22	9.90	1104043
2021-04-15	9.90	10.04	9.78	10.00	707381
2021-04-16	10.04	10.34	9.94	10.20	712641
2021-04-19	10.12	10.30	10.01	10.10	369195
2021-04-20	10.08	10.08	9.50	9.86	413479
2021-04-21	9.69	10.26	9.69	10.25	336942
2021-04-22	10.15	10.46	10.05	10.12	457351
2021-04-23	10.24	10.33	9.95	9.99	441412
2021-04-26	10.00	10.48	10.00	10.25	240645
2021-04-27	10.40	10.44	10.19	10.28	187416
2021-04-28	10.38	10.50	10.37	10.48	260500
2021-04-29	10.52	10.59	10.31	10.45	347969
2021-04-30	10.38	10.58	10.26	10.27	335419
2021-05-03	10.30	10.47	10.18	10.37	333532
2021-05-04	10.06	10.69	10.05	10.62	532678
2021-05-05	10.79	10.82	10.58	10.64	131884
2021-05-06	10.76	10.76	10.40	10.57	263256
2021-05-07	10.61	10.82	10.40	10.64	390079
2021-05-10	10.70	10.85	10.62	10.76	271760
2021-05-11	10.65	10.69	10.34	10.54	349293
2021-05-12	10.60	10.65	10.16	10.04	549530
2021-05-13	10.02	10.08	9.84	9.96	243205
2021-05-14	10.03	10.25	10.03	10.13	304021
2021-05-17	10.05	10.14	9.86	9.94	364122
2021-05-18	10.00	10.19	9.91	9.97	221775
2021-05-19	9.88	10.04	9.61	9.91	415379
2021-05-20	9.99	10.00	9.79	10.00	102915
2021-05-21	10.11	10.11	9.81	9.89	236606
2021-05-24	9.99	10.08	9.84	9.94	200015
2021-05-25	9.90	9.90	9.63	9.63	247564
2021-05-26	9.62	9.84	9.62	9.72	77910
2021-05-27	9.80	9.83	9.70	9.82	94757
2021-05-28	9.87	9.90	9.79	9.90	131819
2021-06-01	9.95	10.22	9.92	10.08	639400
2021-06-02	10.27	10.30	9.98	10.22	947292
2021-06-03	10.24	10.35	10.09	10.12	587234
2021-06-04	10.27	10.30	9.98	10.00	609316
2021-06-07	10.05	10.06	9.90	10.00	492729
2021-06-08	9.95	10.05	9.93	10.00	290551
2021-06-09	10.05	10.05	9.97	10.03	234232
2021-06-10	10.03	10.16	9.99	10.07	402273
2021-06-11	10.14	10.49	10.12	10.46	729242
2021-06-14	10.45	10.73	10.40	10.46	716067
2021-06-15	10.57	10.76	10.46	10.74	438427
2021-06-16	10.72	10.78	10.57	10.58	389284
2021-06-17	10.63	10.65	10.23	10.39	417758
2021-06-18	10.26	10.36	10.20	10.25	679859
2021-06-21	10.15	10.56	10.12	10.55	541828
2021-06-22	10.56	10.56	10.36	10.43	280915
2021-06-23	10.52	10.58	10.33	10.38	276892
2021-06-24	10.33	10.50	10.28	10.41	557341
2021-06-25	10.45	10.71	10.40	10.65	522974
2021-06-28	10.57	10.65	10.36	10.49	337093
2021-06-29	10.48	10.62	10.48	10.56	197255
2021-06-30	10.65	11.18	10.59	10.75	1102933
2021-07-01	10.84	11.07	10.82	10.99	218039
2021-07-02	10.99	10.99	10.73	10.78	242850
2021-07-06	10.70	10.80	10.54	10.67	286147
2021-07-07	10.69	10.69	10.43	10.51	225058
2021-07-08	10.35	10.45	10.01	10.13	731147
2021-07-09	10.29	10.59	10.25	10.58	164394
2021-07-12	10.44	10.66	10.44	10.66	179811
2021-07-13	10.67	10.71	10.33	10.40	213727
2021-07-14	10.49	10.55	10.37	10.38	364168
2021-07-15	10.32	10.40	10.12	10.22	298389
2021-07-16	10.35	10.35	10.05	10.12	233182
2021-07-19	9.96	10.04	9.70	9.95	414839
2021-07-20	9.96	10.16	9.95	10.15	127042
2021-07-21	10.23	10.55	10.15	10.47	362327
2021-07-22	10.39	10.50	10.24	10.43	114568
2021-07-23	10.40	10.50	10.24	10.44	120933
2021-07-26	10.42	10.63	10.42	10.56	103325
2021-07-27	10.85	11.12	10.63	10.68	533159
2021-07-28	10.77	10.82	10.57	10.70	300116
2021-07-29	10.83	10.86	10.62	10.83	340995
2021-07-30	10.87	10.87	10.65	10.65	205639
2021-08-02	10.67	10.95	10.62	10.76	268479
2021-08-03	10.82	10.82	10.50	10.67	177434
2021-08-04	10.66	10.72	10.40	10.40	374941
2021-08-05	10.40	10.67	10.40	10.57	254561
2021-08-06	10.75	10.75	10.52	10.63	108622
2021-08-09	10.55	10.75	10.52	10.64	215513
2021-08-10	10.74	10.81	10.64	10.74	272503
2021-08-11	10.69	10.91	10.69	10.50	381298
2021-08-12	10.53	10.64	10.40	10.49	210751
2021-08-13	10.44	10.56	10.30	10.36	246476
2021-08-16	10.34	10.34	9.98	10.00	602658
2021-08-17	9.97	10.07	9.95	9.95	279466
2021-08-18	10.05	10.08	9.85	9.86	224252
2021-08-19	9.69	9.85	9.47	9.83	505055
2021-08-20	9.82	10.05	9.80	10.00	261252
2021-08-23	9.97	10.26	9.97	10.19	336324
2021-08-24	10.20	10.35	9.92	10.04	369679
2021-08-25	10.01	10.07	9.92	9.94	243132
2021-08-26	9.97	10.04	9.85	9.88	126651
2021-08-27	9.96	10.14	9.96	10.03	354319
2021-08-30	10.03	10.05	9.96	9.97	114570
2021-08-31	10.02	10.04	9.89	10.00	107004
2021-09-01	10.00	10.35	9.96	10.29	402228
2021-09-02	10.50	11.08	10.48	10.92	1208072
2021-09-03	11.23	11.43	11.03	11.03	618776
2021-09-07	11.13	11.17	10.86	10.93	300418
2021-09-08	10.99	11.09	10.92	11.02	174999
2021-09-09	10.93	11.13	10.13	10.54	678393
2021-09-10	10.68	10.75	10.37	10.60	322880
2021-09-13	10.70	11.03	10.65	11.00	385711
2021-09-14	10.99	11.08	10.88	10.97	406801
2021-09-15	11.09	11.35	11.04	11.16	672283
2021-09-16	11.16	11.16	10.96	11.07	215749
2021-09-17	11.07	11.17	10.84	11.05	1009278
2021-09-20	10.76	10.93	10.52	10.72	340862
2021-09-21	10.87	11.05	10.66	11.00	206654
2021-09-22	11.04	11.36	11.04	11.24	341075
2021-09-23	11.27	11.33	11.12	11.13	387891
2021-09-24	11.11	11.30	11.03	11.22	235805
2021-09-27	11.40	11.51	11.32	11.36	861700
2021-09-28	11.44	11.63	11.36	11.57	665728
2021-09-29	11.50	11.82	11.41	11.75	569088
2021-09-30	11.73	12.13	11.60	12.05	767471
2021-10-01	12.12	12.13	11.84	12.07	264132
2021-10-04	12.10	12.39	12.08	12.35	363690
2021-10-05	12.49	12.49	12.08	12.32	315990
2021-10-06	12.13	12.38	11.94	12.34	472121
2021-10-07	12.39	12.51	12.34	12.46	196106
2021-10-08	12.52	12.75	12.42	12.53	223376
2021-10-11	12.57	12.64	12.40	12.43	460049
2021-10-12	12.41	12.48	12.21	12.25	329477
2021-10-13	12.13	12.28	11.92	12.22	210697
2021-10-14	12.37	12.57	12.31	12.50	380091
2021-10-15	12.69	12.69	12.25	12.25	331352
2021-10-18	12.35	12.66	12.19	12.25	463165
2021-10-19	12.29	12.33	12.14	12.22	420247
2021-10-20	12.23	12.33	12.20	12.29	221138
2021-10-21	12.25	12.31	11.96	11.99	379591
2021-10-22	12.02	12.22	11.92	12.17	344949
2021-10-25	12.25	12.36	12.18	12.27	221404
2021-10-26	12.30	12.47	12.14	12.16	176425
2021-10-27	12.16	12.35	12.02	12.11	321426
2021-10-28	12.23	12.50	12.18	12.50	233623
2021-10-29	12.50	12.54	12.31	12.51	242767
2021-11-01	12.66	12.73	12.57	12.63	534695
2021-11-02	12.44	12.63	12.25	12.40	594941
2021-11-03	12.34	12.44	12.25	12.37	265622
2021-11-04	12.40	12.48	12.07	12.11	404796
2021-11-05	12.13	12.27	12.02	12.16	189164
2021-11-08	12.27	12.36	12.12	12.22	245712
2021-11-09	12.22	12.31	12.02	11.97	437810
2021-11-10	11.80	12.00	11.39	11.65	571317
2021-11-11	11.73	11.89	11.64	11.84	385217
2021-11-12	11.85	11.85	11.56	11.66	181059
2021-11-15	11.60	11.85	11.45	11.84	553894
2021-11-16	11.92	12.15	11.80	12.00	743176
2021-11-17	12.00	12.00	11.56	11.70	357653
2021-11-18	11.66	11.81	11.61	11.72	144560
2021-11-19	11.59	11.63	11.20	11.31	453279
2021-11-22	11.31	11.73	11.31	11.62	490721
2021-11-23	11.75	11.92	11.64	11.90	292212
2021-11-24	11.97	12.07	11.90	11.98	229583
2021-11-26	11.61	11.61	11.33	11.58	274667
2021-11-29	11.60	11.73	11.34	11.44	249741
2021-11-30	11.33	11.61	10.95	11.18	695395
2021-12-01	11.26	11.52	10.73	10.75	416539
2021-12-02	10.77	11.14	10.61	11.00	237970
2021-12-03	11.00	11.10	10.62	10.82	351714
2021-12-06	10.92	10.95	10.78	10.87	323865
2021-12-07	10.96	11.05	10.90	10.95	453895
2021-12-08	10.92	11.06	10.91	10.91	176271
2021-12-09	10.80	10.89	10.52	10.69	402193
2021-12-10	10.68	10.74	10.25	10.41	371983
2021-12-13	10.40	10.63	10.07	10.09	599411
2021-12-14	10.04	10.37	10.00	10.11	716293
2021-12-15	10.21	10.21	9.89	10.06	606836
2021-12-16	10.10	10.35	10.07	10.08	362028
2021-12-17	10.00	10.18	9.88	9.96	493497
2021-12-20	9.91	10.11	9.70	10.10	324405
2021-12-21	10.20	10.55	10.20	10.51	309871
2021-12-22	10.52	10.66	10.38	10.59	326832
2021-12-23	10.56	10.62	10.33	10.43	213618
2021-12-27	10.50	10.75	10.33	10.69	221526
2021-12-28	10.68	10.80	10.47	10.61	258359
2021-12-29	10.69	10.70	10.48	10.52	219761
2021-12-30	10.51	10.58	10.34	10.35	178157
2021-12-31	10.31	10.49	10.31	10.33	396597
2022-01-03	10.36	10.90	10.36	10.69	311994
2022-01-04	10.77	10.98	10.74	10.86	236039
2022-01-05	11.04	11.05	10.62	10.63	370861
2022-01-06	10.89	10.94	10.52	10.80	456792
2022-01-07	10.85	11.29	10.85	11.17	487319
2022-01-10	11.40	11.51	11.12	11.30	360067
2022-01-11	11.46	11.72	11.32	11.67	529850
2022-01-12	11.67	12.03	11.66	11.97	532819
2022-01-13	12.00	12.03	11.58	11.62	309964
2022-01-14	11.58	11.79	11.55	11.71	156614
2022-01-18	11.86	11.89	11.55	11.60	416955
2022-01-19	11.73	11.77	11.24	11.26	430465
2022-01-20	11.32	11.58	11.11	11.17	247192
2022-01-21	11.06	11.15	10.89	10.97	448396
2022-01-24	10.80	11.08	10.45	10.99	1077163
2022-01-25	10.95	11.45	10.84	11.31	226031
2022-01-26	11.41	11.41	10.95	11.03	301483
2022-01-27	11.19	11.52	11.10	11.18	504879
2022-01-28	11.18	11.33	11.10	11.19	174076
2022-01-31	11.30	11.60	11.17	11.41	372591
2022-02-01	11.37	11.85	11.26	11.81	466371
2022-02-02	11.88	12.05	11.72	11.99	406629
2022-02-03	12.09	12.26	11.81	12.09	604910
2022-02-04	12.10	12.39	11.99	12.05	294553
2022-02-07	12.05	12.15	11.80	11.95	229683
2022-02-08	12.00	12.13	11.68	11.82	441257
2022-02-09	11.93	12.02	11.82	11.96	256160
2022-02-10	11.76	12.09	11.76	11.83	386904
2022-02-11	11.96	12.18	11.85	12.05	380803
2022-02-14	12.12	12.25	11.73	11.56	439294
2022-02-15	11.44	11.78	11.26	11.65	314461
2022-02-16	11.66	11.89	11.66	11.71	246953
2022-02-17	11.70	11.89	11.63	11.65	176772
2022-02-18	11.63	11.79	11.53	11.55	166637
2022-02-22	11.91	11.92	11.47	11.61	547494
2022-02-23	11.76	11.85	11.43	11.45	495568
2022-02-24	11.50	11.93	11.25	11.62	912044
2022-02-25	11.75	12.12	11.40	12.10	523470
2022-02-28	12.00	12.27	11.99	12.03	611489
2022-03-01	12.15	12.45	12.04	12.18	646233
2022-03-02	12.30	12.50	12.20	12.41	768363
2022-03-03	12.46	12.48	12.27	12.37	399074
2022-03-04	12.33	12.42	12.12	12.40	603199
2022-03-07	12.73	12.75	12.32	12.50	1146669
2022-03-08	12.67	12.73	12.21	12.57	1417049
2022-03-09	12.63	12.69	12.18	12.47	645386
2022-03-10	12.56	13.05	12.50	12.95	1550716
2022-03-11	13.00	13.21	12.42	12.44	703155
2022-03-14	12.44	12.45	11.75	11.81	1188439
2022-03-15	11.56	11.79	11.43	11.59	941429
2022-03-16	11.65	11.97	11.48	11.55	652504
2022-03-17	11.70	12.23	11.70	12.01	812406
2022-03-18	12.09	12.15	11.90	12.07	931204
2022-03-21	12.29	12.58	12.19	12.53	1039413
2022-03-22	12.53	12.72	12.30	12.67	553487
2022-03-23	12.79	13.00	12.69	12.90	389452
2022-03-24	13.00	13.20	12.89	13.20	994767
2022-03-25	13.18	13.50	13.07	13.45	1327756
2022-03-28	13.35	13.43	12.99	13.43	977838
2022-03-29	13.21	13.59	12.90	13.54	889142
2022-03-30	13.59	13.59	13.26	13.37	332048
2022-03-31	13.35	13.62	13.26	13.46	464635
2022-04-01	13.49	13.65	13.31	13.58	357779
2022-04-04	13.70	14.35	13.66	14.35	2232268
2022-04-05	14.50	14.61	14.08	14.13	819511
2022-04-06	14.25	14.41	14.02	14.27	538437
2022-04-07	14.41	14.50	13.95	14.37	624263
2022-04-08	14.48	15.00	14.43	14.95	952555
2022-04-11	14.98	15.02	14.50	15.00	840552
2022-04-12	15.00	15.18	14.94	15.05	682046
2022-04-13	15.25	15.34	14.98	15.21	821093
2022-04-14	15.34	15.36	15.06	15.26	546780
2022-04-18	15.36	15.71	15.29	15.63	998853
2022-04-19	15.65	15.73	15.24	15.30	674697
2022-04-20	15.29	15.55	15.16	15.41	514385
2022-04-21	15.47	15.51	14.87	14.96	649934
2022-04-22	14.89	15.12	14.68	14.83	566720
2022-04-25	14.46	14.72	14.08	14.66	1061311
2022-04-26	15.07	15.63	14.86	15.22	1080311
2022-04-27	15.37	15.95	15.35	15.72	1087168
2022-04-28	15.94	16.05	15.45	16.03	618959
2022-04-29	16.08	16.35	15.63	15.84	613484
2022-05-02	15.87	16.17	15.38	15.86	914183
2022-05-03	15.21	15.66	15.03	15.47	1127019
2022-05-04	15.61	15.88	15.39	15.80	683025
2022-05-05	15.98	15.98	15.19	15.58	610000
2022-05-06	15.65	15.76	15.25	15.39	618012
2022-05-09	15.20	15.35	14.51	14.63	1259962
2022-05-10	14.89	15.23	14.36	14.83	1014837
2022-05-11	15.11	15.42	14.91	14.59	1229562
2022-05-12	14.50	14.99	14.19	14.72	897685
2022-05-13	14.87	15.13	14.85	14.97	399437
2022-05-16	15.04	15.31	15.04	15.15	332338
2022-05-17	15.33	15.58	15.16	15.40	362333
2022-05-18	15.36	15.49	14.85	15.11	374712
2022-05-19	15.00	15.23	14.82	14.91	362084
2022-05-20	15.13	15.29	14.67	14.98	466372
2022-05-23	15.20	15.36	14.98	15.25	606925
2022-05-24	15.25	15.29	14.95	15.24	328850
2022-05-25	15.32	15.69	15.32	15.52	627430
2022-05-26	15.63	15.95	15.62	15.84	746082
2022-05-27	15.92	16.08	15.71	16.05	626377
2022-05-31	16.22	16.43	15.97	16.12	615030
2022-06-01	16.28	16.75	16.20	16.59	444041
2022-06-02	16.44	16.68	16.35	16.44	605604
2022-06-03	16.55	16.72	16.31	16.46	3131012
2022-06-06	16.63	16.83	16.47	16.63	1728888
2022-06-07	16.52	16.79	16.51	16.60	1377589
2022-06-08	16.62	17.36	16.61	17.23	1331333
2022-06-09	17.19	17.22	16.67	16.74	645564
2022-06-10	16.50	16.99	16.41	16.68	657924
2022-06-13	16.20	16.33	15.52	15.89	1334499
2022-06-14	16.09	16.25	15.29	15.44	1125090
2022-06-15	15.49	15.64	15.17	15.36	563404
2022-06-16	15.01	15.14	14.34	14.46	1205035
2022-06-17	14.41	14.75	13.67	13.97	1285731
2022-06-21	14.25	14.72	14.13	14.66	585158
2022-06-22	13.99	14.36	13.67	13.67	933508
2022-06-23	13.77	13.91	13.08	13.24	1140141
2022-06-24	13.54	13.81	13.24	13.48	576809
2022-06-27	13.63	14.23	13.51	14.14	514165
2022-06-28	14.49	14.54	14.16	14.45	563570
2022-06-29	14.55	14.55	13.79	13.88	504895
2022-06-30	13.57	13.90	13.46	13.69	532837
2022-07-01	13.91	14.31	13.65	14.24	531659
2022-07-05	13.92	13.92	13.20	13.63	554632
2022-07-06	13.55	13.63	12.81	13.23	631274
2022-07-07	13.56	14.03	13.55	13.96	393503
2022-07-08	13.88	14.11	13.75	13.91	927371
2022-07-11	13.75	13.91	13.36	13.82	389442
2022-07-12	13.42	13.65	13.23	13.42	364340
2022-07-13	13.30	13.78	13.30	13.62	265014
2022-07-14	13.25	13.48	12.96	13.45	327978
2022-07-15	13.71	13.94	13.45	13.88	293284
2022-07-18	14.11	14.37	14.07	14.20	305516
2022-07-19	14.30	14.60	14.20	14.45	400798
2022-07-20	14.30	14.65	14.27	14.61	327019
2022-07-21	14.51	14.51	13.90	14.33	302120
2022-07-22	14.35	14.50	14.12	14.21	199238
2022-07-25	14.39	14.78	14.17	14.66	570365
2022-07-26	15.00	15.18	14.76	15.12	685673
2022-07-27	15.18	15.42	15.06	15.34	542312
2022-07-28	15.30	15.70	15.09	15.62	530130
2022-07-29	15.79	15.93	15.58	15.58	666973
2022-08-01	15.45	15.50	14.92	15.07	585395
2022-08-02	15.77	15.77	15.04	15.18	503012
2022-08-03	15.15	15.39	14.73	15.02	1100081
2022-08-04	15.00	15.03	14.58	14.61	581250
2022-08-05	14.41	15.09	14.18	14.82	522213
2022-08-08	14.82	15.06	14.59	14.70	703491
2022-08-09	14.93	15.01	14.62	14.71	710500
2022-08-10	14.70	15.00	14.51	14.42	1267477
2022-08-11	14.64	14.96	14.38	14.88	1290572
2022-08-12	14.75	15.30	14.58	15.12	917194
2022-08-15	14.76	15.04	14.45	14.91	588026
2022-08-16	15.01	15.17	14.67	14.83	696658
2022-08-17	14.83	15.27	14.83	15.16	467326
2022-08-18	15.21	15.74	15.21	15.69	529123
2022-08-19	15.69	15.83	15.40	15.78	588140
2022-08-22	15.78	16.22	15.53	16.12	517955
2022-08-23	16.40	16.60	16.13	16.30	685144
2022-08-24	16.39	16.50	16.23	16.43	491694
2022-08-25	16.50	16.54	15.96	16.23	491443
2022-08-26	16.27	16.31	15.71	16.25	880023
2022-08-29	16.25	16.53	16.12	16.19	618337
2022-08-30	16.03	16.03	15.40	15.66	611995
2022-08-31	15.33	16.07	15.24	15.77	404952
2022-09-01	15.54	15.60	15.13	15.40	861519
2022-09-02	15.61	15.95	15.50	15.81	328097
2022-09-06	15.92	16.09	15.56	15.97	436465
2022-09-07	15.80	15.89	15.39	15.61	393582
2022-09-08	15.69	15.90	15.60	15.67	293415
2022-09-09	15.90	16.29	15.86	16.16	899764
2022-09-12	16.35	16.44	16.20	16.22	431716
2022-09-13	15.99	16.37	15.91	16.11	392264
2022-09-14	16.20	16.53	16.16	16.29	611701
2022-09-15	16.55	16.55	16.07	16.11	547351
2022-09-16	16.15	16.22	15.38	15.70	816373
2022-09-19	15.35	15.93	15.27	15.92	315637
2022-09-20	16.18	16.25	15.76	16.13	427188
2022-09-21	16.31	16.44	15.84	15.84	315788
2022-09-22	15.91	16.08	15.44	15.53	431838
2022-09-23	15.49	15.63	14.30	14.85	1754350
2022-09-26	14.84	15.43	14.76	14.94	1036270
2022-09-27	15.21	15.57	15.09	15.54	814601
2022-09-28	15.61	16.13	15.49	16.06	667001
2022-09-29	15.85	16.03	15.59	15.98	513648
2022-09-30	15.95	16.09	15.54	15.65	464522
2022-10-03	16.01	16.37	15.99	16.23	770930
2022-10-04	16.50	16.95	16.33	16.75	1461525
2022-10-05	16.76	17.24	16.61	17.10	715748
2022-10-06	17.09	17.45	17.05	17.38	558566
2022-10-07	17.39	17.67	17.25	17.36	719411
2022-10-10	17.43	17.69	17.07	17.19	421441
2022-10-11	16.91	17.42	16.51	17.16	548866
2022-10-12	17.16	17.19	16.81	17.10	621142
2022-10-13	16.90	17.56	16.87	17.50	750257
2022-10-14	17.47	17.59	17.00	17.16	599024
2022-10-17	17.30	17.41	16.78	17.00	841962
2022-10-18	17.10	17.22	16.74	17.20	833766
2022-10-19	17.26	17.68	17.24	17.55	585650
2022-10-20	17.80	17.89	17.51	17.64	536110
2022-10-21	17.62	17.79	17.53	17.63	561969
2022-10-24	17.69	17.87	17.55	17.64	473543
2022-10-25	17.65	18.09	17.39	18.01	633136
2022-10-26	18.00	18.27	17.71	17.79	915522
2022-10-27	17.95	18.08	17.70	17.83	645464
2022-10-28	17.98	18.08	17.67	17.88	445402
2022-10-31	17.98	18.49	17.91	18.37	872507
2022-11-01	19.41	19.46	18.65	18.77	2404430
2022-11-02	18.80	19.35	18.55	19.00	607837
2022-11-03	18.93	19.49	18.82	19.46	622939
2022-11-04	19.73	19.75	19.35	19.42	1009902
2022-11-07	19.63	20.24	19.49	19.77	1024362
2022-11-08	19.91	20.00	19.62	19.33	915350
2022-11-09	19.07	19.22	17.61	17.63	1194543
2022-11-10	18.09	18.48	17.78	18.03	703602
2022-11-11	18.40	18.61	18.27	18.43	345683
2022-11-14	18.57	18.95	18.53	18.69	414034
2022-11-15	18.76	19.04	18.53	18.96	481600
2022-11-16	18.72	18.90	18.52	18.56	542853
2022-11-17	18.43	18.43	17.86	17.95	676530
2022-11-18	17.69	18.00	17.27	17.94	647913
2022-11-21	17.99	18.18	17.56	18.09	1077143
2022-11-22	18.25	18.59	18.05	18.41	794079
2022-11-23	18.35	18.35	18.03	18.25	526207
2022-11-25	18.30	18.54	18.15	18.45	124944
2022-11-28	18.08	18.36	18.04	18.20	473001
2022-11-29	18.39	18.53	18.28	18.40	307113
2022-11-30	18.68	18.80	18.38	18.75	476575
2022-12-01	18.97	19.16	18.35	18.45	724502
2022-12-02	18.28	18.63	18.20	18.41	356568
2022-12-05	18.34	18.45	17.47	17.74	659681
2022-12-06	17.65	17.89	17.18	17.34	616310
2022-12-07	17.48	17.55	17.10	17.23	636721
2022-12-08	17.50	17.59	16.60	16.85	979580
2022-12-09	17.40	17.48	16.87	16.87	514532
2022-12-12	16.98	17.39	16.90	17.34	762356
2022-12-13	17.56	17.59	17.33	17.44	748747
2022-12-14	17.44	17.65	17.02	17.34	1410208
2022-12-15	17.32	17.38	16.94	17.12	815221
2022-12-16	16.90	16.98	16.55	16.76	1051034
2022-12-19	16.89	17.00	16.26	16.32	865625
2022-12-20	16.07	16.85	16.01	16.76	1704121
2022-12-21	17.00	17.09	16.76	16.96	862812
2022-12-22	16.89	16.97	16.05	16.23	1258242
2022-12-23	16.40	17.00	16.40	16.85	1042879
2022-12-27	16.91	17.14	16.77	17.06	1313167
2022-12-28	16.80	16.95	16.04	16.05	1126342
2022-12-29	16.02	16.84	16.02	16.54	1520641
2022-12-30	16.50	16.88	16.28	16.87	1100672
2023-01-03	16.64	16.64	15.71	15.76	2010819
2023-01-04	15.63	15.99	15.46	15.50	1411248
2023-01-05	15.50	15.87	15.45	15.50	894662
2023-01-06	15.58	15.90	15.41	15.47	1244174
2023-01-09	15.86	16.33	15.79	16.10	860767
2023-01-10	16.08	16.17	15.85	15.95	446059
2023-01-11	16.00	16.13	15.70	15.71	696524
2023-01-12	15.98	16.69	15.91	16.54	654412
2023-01-13	16.50	16.87	16.41	16.76	694724
2023-01-17	17.03	17.09	16.90	17.01	956020
2023-01-18	17.02	17.23	16.74	16.80	792958
2023-01-19	16.70	16.78	15.98	16.31	772064
2023-01-20	16.40	16.41	16.09	16.36	654930
2023-01-23	16.55	16.84	16.43	16.73	563706
2023-01-24	16.96	16.96	16.62	16.68	518361
2023-01-25	16.65	16.66	16.22	16.38	769937
2023-01-26	16.53	16.66	16.24	16.48	1150307
2023-01-27	16.44	16.59	16.28	16.44	537786
2023-01-30	16.40	16.50	16.08	16.19	1141572
2023-01-31	16.27	16.41	16.14	16.28	552296
2023-02-01	16.20	16.28	15.51	16.02	1433404
2023-02-02	16.24	16.28	15.70	15.79	1091243
2023-02-03	15.88	16.03	15.72	15.83	962615
2023-02-06	15.85	15.99	15.51	15.60	907306
2023-02-07	15.78	15.99	15.65	15.98	941763
2023-02-08	16.00	16.15	15.81	16.00	831279
2023-02-09	16.06	16.17	15.79	15.89	789036
2023-02-10	15.97	16.25	15.95	16.21	997860
2023-02-13	16.20	16.59	16.14	16.52	925200
2023-02-14	16.50	16.94	16.32	16.34	1703772
2023-02-15	16.08	16.21	15.68	16.00	1046839
2023-02-16	16.00	16.08	15.83	15.90	494465
2023-02-17	15.68	15.74	15.33	15.49	574472
2023-02-21	15.91	15.91	15.18	15.45	969456
2023-02-22	16.00	16.00	15.29	15.56	673355
2023-02-23	15.97	15.97	15.06	15.42	838458
2023-02-24	15.23	15.49	15.13	15.43	559315
2023-02-27	15.64	15.72	15.40	15.72	577692
2023-02-28	15.90	15.93	15.48	15.55	588015
2023-03-01	15.49	15.71	15.41	15.57	940075
2023-03-02	15.59	15.94	15.46	15.79	716998
2023-03-03	15.82	16.00	15.80	15.87	912184
2023-03-06	15.78	15.96	15.72	15.84	566000
2023-03-07	15.60	15.71	15.27	15.41	667029
2023-03-08	15.28	15.42	14.98	14.99	862878
2023-03-09	15.12	15.22	14.79	14.83	610959
2023-03-10	14.75	14.83	14.25	14.42	872064
2023-03-13	14.24	14.47	13.90	14.26	741721
2023-03-14	14.30	14.75	14.20	14.36	486346
2023-03-15	14.00	14.17	13.41	13.99	1304585
2023-03-16	13.79	14.41	13.79	14.36	500277
2023-03-17	14.17	14.34	13.95	14.31	886105
2023-03-20	14.37	14.65	14.31	14.58	397072
2023-03-21	14.84	15.03	14.70	15.03	260650
2023-03-22	15.04	15.05	14.67	14.71	330134
2023-03-23	14.71	14.93	14.51	14.59	452308
2023-03-24	14.52	14.87	14.31	14.79	469417
2023-03-27	14.94	15.26	14.83	15.20	427245
2023-03-28	15.26	15.48	15.18	15.29	339812
2023-03-29	15.40	15.58	15.30	15.47	394236
2023-03-30	15.66	15.72	15.40	15.45	396235
2023-03-31	15.56	15.71	15.48	15.69	197219
2023-04-03	16.00	16.23	15.90	16.13	557713
2023-04-04	16.15	16.17	15.83	16.17	361701
2023-04-05	16.19	16.23	15.64	15.70	631242
2023-04-06	15.67	15.75	15.46	15.64	292422
2023-04-10	15.67	15.94	15.65	15.70	456846
2023-04-11	15.83	16.08	15.75	16.03	383159
2023-04-12	16.02	16.12	15.81	15.91	344228
2023-04-13	15.98	16.38	15.88	16.34	655754
2023-04-14	16.44	16.57	16.40	16.57	515655
2023-04-17	16.65	16.74	16.44	16.46	450116
2023-04-18	16.54	16.66	16.42	16.66	362536
2023-04-19	16.62	16.66	16.30	16.63	484637
2023-04-20	16.40	16.56	16.18	16.55	306851
2023-04-21	16.79	16.94	16.55	16.92	390840
2023-04-24	16.94	17.00	16.74	16.75	426745
2023-04-25	16.66	16.68	16.35	16.49	426909
2023-04-26	16.56	16.58	16.21	16.34	523491
2023-04-27	16.32	16.44	16.11	16.26	377463
2023-04-28	16.34	16.61	16.30	16.54	354193
2023-05-01	16.70	16.77	16.45	16.55	501189
2023-05-02	16.32	16.34	15.26	15.41	1063760
2023-05-03	15.40	15.66	15.30	15.48	514533
2023-05-04	15.50	15.65	14.85	15.07	732609
2023-05-05	15.40	15.67	15.32	15.60	488062
2023-05-08	15.93	15.97	15.66	15.75	540442
2023-05-09	15.77	16.17	15.77	15.96	582049
2023-05-10	16.00	16.05	15.65	15.43	549225
2023-05-11	15.27	15.39	15.10	15.21	559130
2023-05-12	15.37	15.50	15.10	15.15	462333
2023-05-15	15.24	15.31	15.03	15.13	610977
2023-05-16	15.04	15.07	14.80	14.82	452308
2023-05-17	14.93	16.22	14.93	16.14	1964854
2023-05-18	16.10	16.45	15.90	16.38	1089538
2023-05-19	16.49	16.73	16.15	16.40	912823
2023-05-22	16.40	16.54	16.26	16.42	598054
2023-05-23	16.53	16.65	16.15	16.34	468372
2023-05-24	16.44	16.58	16.20	16.40	329357
2023-05-25	16.25	16.50	15.93	15.97	419599
2023-05-26	15.97	16.09	15.80	15.86	300881
2023-05-30	15.75	15.84	15.42	15.54	462147
2023-05-31	15.48	15.59	15.33	15.39	362028
2023-06-01	15.51	15.83	15.42	15.67	306731
2023-06-02	15.81	16.09	15.75	16.02	298691
2023-06-05	16.15	16.23	16.00	16.02	302457
2023-06-06	15.95	16.24	15.87	16.24	311407
2023-06-07	16.30	16.49	16.29	16.33	438883
2023-06-08	16.40	16.50	16.06	16.24	437972
2023-06-09	16.15	16.34	15.97	16.08	267515
2023-06-12	15.88	16.07	15.65	15.96	417699
2023-06-13	16.03	16.07	15.80	15.92	416176
2023-06-14	15.98	16.00	15.55	15.82	367548
2023-06-15	15.79	16.04	15.79	15.94	229796
2023-06-16	16.00	16.09	15.90	15.96	521363
2023-06-20	16.01	16.03	15.70	15.92	314404
2023-06-21	15.92	16.08	15.88	16.05	291095
2023-06-22	15.96	15.99	15.78	15.91	249432
2023-06-23	15.75	15.91	15.63	15.68	274632
2023-06-26	15.66	16.12	15.66	15.85	373630
2023-06-27	15.91	15.93	15.69	15.84	224801
2023-06-28	15.84	16.04	15.72	15.98	234273
2023-06-29	15.99	16.08	15.79	15.85	418855
2023-06-30	16.03	16.06	15.82	15.95	290772
2023-07-03	15.96	16.02	15.80	15.84	258084
2023-07-05	15.89	15.89	15.70	15.79	291624
2023-07-06	15.65	15.77	15.43	15.60	420429
2023-07-07	15.56	15.90	15.52	15.75	485754
2023-07-10	15.76	15.90	15.68	15.89	391006
2023-07-11	15.89	16.20	15.81	16.10	383679
2023-07-12	16.21	16.35	16.10	16.20	360155
2023-07-13	16.26	16.49	16.21	16.35	282001
2023-07-14	16.34	16.34	15.92	16.05	266413
2023-07-17	16.05	16.30	15.97	16.27	231383
2023-07-18	16.30	16.54	16.24	16.47	244146
2023-07-19	16.55	16.84	16.52	16.67	352063
2023-07-20	16.82	16.83	16.59	16.71	229034
2023-07-21	16.85	16.85	16.54	16.63	352026
2023-07-24	16.63	16.95	16.63	16.80	542805
2023-07-25	16.82	17.12	16.77	16.92	383675
2023-07-26	17.00	17.26	16.99	17.21	437220
2023-07-27	17.35	17.47	17.16	17.23	441682
2023-07-28	17.34	17.53	17.22	17.33	414185
2023-07-31	17.60	17.75	17.44	17.74	526788
2023-08-01	17.45	17.64	16.90	17.35	921302
2023-08-02	17.48	17.48	17.09	17.24	306370
2023-08-03	17.31	17.63	17.20	17.58	409982
2023-08-04	17.75	17.76	17.53	17.66	448677
2023-08-07	17.76	18.00	17.71	17.84	776171
2023-08-08	17.75	17.96	17.53	17.90	640294
2023-08-09	18.00	18.23	17.83	17.67	1546749
2023-08-10	17.76	17.76	16.72	16.87	1335667
2023-08-11	16.93	17.07	16.80	16.83	488420
2023-08-14	16.82	17.03	16.66	17.01	421993
2023-08-15	16.80	16.95	16.68	16.91	305565
2023-08-16	16.98	17.22	16.88	16.96	432929
2023-08-17	17.00	17.25	16.99	17.13	275471
2023-08-18	17.00	17.28	16.98	17.15	623964
2023-08-21	17.22	17.40	16.98	17.14	526691
2023-08-22	17.25	17.28	16.90	16.93	344560
2023-08-23	16.90	16.96	16.71	16.91	276666
2023-08-24	16.87	17.01	16.71	16.71	310435
2023-08-25	16.88	16.92	16.54	16.91	350830
2023-08-28	17.04	17.11	16.96	17.04	197573
2023-08-29	17.14	17.19	17.00	17.14	219803
2023-08-30	17.21	17.28	17.15	17.19	257559
2023-08-31	17.28	17.39	17.21	17.35	299509
2023-09-01	17.50	17.70	17.49	17.62	446638
2023-09-05	17.73	17.80	17.51	17.54	320170
2023-09-06	17.52	17.63	17.35	17.46	236354
2023-09-07	17.40	17.60	17.40	17.54	198166
2023-09-08	17.60	17.74	17.57	17.64	380909
2023-09-11	17.60	17.70	17.46	17.52	278136
2023-09-12	17.67	17.87	17.66	17.70	376214
2023-09-13	17.73	17.77	17.26	17.30	478575
2023-09-14	17.59	17.62	17.29	17.47	333356
2023-09-15	17.42	17.43	17.26	17.34	622938
2023-09-18	17.40	17.56	17.30	17.47	226194
2023-09-19	17.56	17.56	17.17	17.17	417052
2023-09-20	17.19	17.52	17.19	17.31	518015
2023-09-21	17.30	17.50	17.25	17.38	365673
2023-09-22	17.53	17.53	17.39	17.39	315937
2023-09-25	17.47	17.55	17.43	17.50	588331
2023-09-26	17.46	17.51	17.17	17.22	514595
2023-09-27	17.39	17.52	17.24	17.42	873393
2023-09-28	17.45	17.53	17.30	17.32	517430
2023-09-29	17.33	17.44	17.20	17.23	424580
2023-10-02	17.34	17.34	17.05	17.17	535074
2023-10-03	17.14	17.37	17.05	17.37	446692
2023-10-04	17.37	17.37	16.91	17.13	488257
2023-10-05	17.04	17.34	17.04	17.33	237751
2023-10-06	17.38	17.52	17.30	17.45	670914
2023-10-09	17.50	17.67	17.40	17.55	482017
2023-10-10	17.55	17.77	17.50	17.58	581730
2023-10-11	17.55	17.62	17.44	17.59	241741
2023-10-12	17.59	17.69	17.27	17.67	537522
2023-10-13	17.80	17.99	17.72	17.86	416897
2023-10-16	17.90	17.96	17.81	17.88	781515
2023-10-17	17.92	18.02	17.87	17.89	292090
2023-10-18	17.92	17.97	17.83	17.88	200211
2023-10-19	17.92	17.96	17.72	17.95	412142
2023-10-20	17.95	17.95	17.79	17.84	320123
2023-10-23	17.89	17.89	17.51	17.74	479284
2023-10-24	17.59	17.73	17.56	17.69	357692
2023-10-25	17.76	18.01	17.71	17.95	619167
2023-10-26	18.00	18.01	17.77	17.93	614885
2023-10-27	17.99	17.99	17.70	17.80	526115
2023-10-30	17.87	17.94	17.53	17.72	312878
2023-10-31	17.61	18.02	17.59	18.00	714137
2023-11-01	18.00	18.29	17.85	18.09	910666
2023-11-02	18.25	18.34	18.05	18.30	608734
2023-11-03	18.30	18.45	18.14	18.36	707526
2023-11-06	18.40	18.55	18.12	18.24	443673
2023-11-07	18.19	18.26	17.73	17.50	840137
2023-11-08	17.42	17.50	16.99	17.16	806909
2023-11-09	17.20	17.33	17.02	17.03	324840
2023-11-10	17.12	17.19	16.84	16.94	666166
2023-11-13	16.92	17.17	16.90	17.17	321500
2023-11-14	17.19	17.49	17.15	17.35	579586
2023-11-15	17.35	17.52	17.27	17.32	299161
2023-11-16	17.32	17.33	16.91	17.31	825251
2023-11-17	17.45	17.75	17.41	17.48	599554
2023-11-20	17.49	17.55	17.37	17.48	376851
2023-11-21	17.41	17.45	17.20	17.30	287787
2023-11-22	17.26	17.54	17.26	17.50	257652
2023-11-24	17.48	17.75	17.48	17.69	238381
2023-11-27	17.69	17.71	17.58	17.65	293187
2023-11-28	17.60	17.78	17.56	17.62	257717
2023-11-29	17.65	17.76	17.61	17.70	215273
2023-11-30	17.70	17.80	17.45	17.55	989377
2023-12-01	17.53	17.65	17.39	17.40	467283
2023-12-04	17.30	17.30	16.94	16.97	577941
2023-12-05	16.94	16.99	16.32	16.34	1258059
2023-12-06	16.28	16.28	15.86	15.99	1689801
2023-12-07	16.01	16.14	15.90	15.98	575764
2023-12-08	16.05	16.32	16.05	16.30	417226
2023-12-11	16.24	16.24	16.01	16.09	478711
2023-12-12	16.02	16.12	15.92	15.99	395563
2023-12-13	15.97	16.07	15.65	16.01	636836
2023-12-14	16.10	16.64	16.10	16.34	585112
2023-12-15	16.31	16.40	16.11	16.22	472349
2023-12-18	16.40	16.49	16.24	16.39	307268
2023-12-19	16.40	16.51	16.27	16.50	555717
2023-12-20	16.48	16.62	16.41	16.60	488985
2023-12-21	16.60	16.66	16.50	16.65	494505
2023-12-22	16.66	16.73	16.60	16.60	479083
2023-12-26	16.65	16.68	15.78	15.80	1395773
2023-12-27	15.80	16.04	15.78	16.01	885904
2023-12-28	15.89	16.01	15.76	15.84	840683
2023-12-29	15.78	15.98	15.76	15.96	664968
2024-01-02	15.95	16.29	15.91	15.99	496873
2024-01-03	16.15	16.21	15.93	16.13	667080
2024-01-04	16.20	16.21	15.90	16.01	508640
2024-01-05	16.10	16.15	15.96	16.05	519319
2024-01-08	16.04	16.22	15.85	16.22	666956
2024-01-09	16.22	16.27	16.04	16.25	358630
2024-01-10	16.26	16.32	16.06	16.25	806956
2024-01-11	16.24	16.27	16.08	16.16	266805
2024-01-12	16.26	16.37	16.23	16.35	214278
2024-01-16	16.22	16.30	16.07	16.14	308343
2024-01-17	16.05	16.14	15.99	16.13	266995
2024-01-18	16.17	16.17	15.98	16.14	223584
2024-01-19	16.12	16.22	16.05	16.22	343832
2024-01-22	16.23	16.30	16.11	16.27	226537
2024-01-23	16.26	16.44	16.26	16.44	306768
2024-01-24	16.44	16.48	16.35	16.37	308178
2024-01-25	16.49	16.49	16.36	16.49	285914
2024-01-26	16.44	16.61	16.44	16.58	472991
2024-01-29	16.57	16.59	16.42	16.56	311538
2024-01-30	16.58	16.62	16.50	16.54	371981
2024-01-31	16.50	16.51	16.35	16.40	329751
2024-02-01	16.41	16.56	16.24	16.24	530432
2024-02-02	16.25	16.35	16.16	16.18	406887
2024-02-05	16.02	16.15	15.69	15.96	924194
2024-02-06	15.94	16.08	15.91	16.02	323179
2024-02-07	16.06	16.09	15.94	15.95	455853
2024-02-08	16.00	16.13	15.93	16.02	582612
2024-02-09	16.07	16.15	15.88	15.98	1220993
2024-02-12	15.71	15.97	15.26	15.79	1451227
2024-02-13	15.73	15.85	15.62	15.79	599672
2024-02-14	15.81	15.99	15.77	15.41	597108
2024-02-15	15.38	15.59	15.31	15.33	763645
2024-02-16	15.30	15.41	15.18	15.21	679343
2024-02-20	15.20	15.34	14.89	14.91	1038910
2024-02-21	14.90	15.36	14.88	15.22	634499
2024-02-22	15.26	15.48	15.20	15.42	585964
2024-02-23	15.43	15.45	15.30	15.40	459619
2024-02-26	15.37	15.50	15.26	15.47	675483
2024-02-27	15.41	15.59	15.33	15.50	595037
2024-02-28	15.51	15.63	15.48	15.53	626266
2024-02-29	15.57	15.58	15.19	15.23	569722
2024-03-01	15.35	15.36	15.05	15.07	650873
2024-03-04	15.07	15.19	14.93	15.16	628848
2024-03-05	15.15	15.47	15.13	15.39	510528
2024-03-06	15.50	15.52	15.30	15.44	309389
2024-03-07	15.48	15.67	15.45	15.55	404989
2024-03-08	15.55	15.68	15.51	15.58	290227
2024-03-11	15.51	15.61	15.43	15.59	300100
2024-03-12	15.44	15.53	15.20	15.20	786625
2024-03-13	15.24	15.48	15.24	15.31	320964
2024-03-14	15.31	15.50	15.31	15.47	341245
2024-03-15	15.47	15.58	15.42	15.53	582977
2024-03-18	15.53	15.68	15.44	15.64	434291
2024-03-19	15.55	15.86	15.50	15.77	510748
2024-03-20	15.72	15.78	15.67	15.71	417549
2024-03-21	15.75	15.79	15.67	15.72	295673
2024-03-22	15.70	15.72	15.60	15.69	208643
2024-03-25	15.69	15.94	15.68	15.90	359247
2024-03-26	15.90	15.93	15.69	15.70	249161
2024-03-27	15.75	15.84	15.75	15.84	220886
2024-03-28	15.88	16.00	15.81	15.98	461945
2024-04-01	15.98	16.11	15.88	16.09	513486
2024-04-02	16.09	16.49	16.08	16.49	898449
2024-04-03	16.49	16.63	16.46	16.62	304465
2024-04-04	16.64	16.66	16.53	16.59	576913
2024-04-05	16.59	16.66	16.57	16.66	282684
2024-04-08	16.64	16.70	16.51	16.51	322763
2024-04-09	16.44	16.64	16.41	16.64	284707
2024-04-10	16.64	16.66	16.40	16.49	298888
2024-04-11	16.50	16.61	16.15	16.24	363440
2024-04-12	16.35	16.44	16.00	16.06	325383
2024-04-15	16.07	16.16	15.72	15.73	354016
2024-04-16	15.65	15.70	15.50	15.53	328012
2024-04-17	15.54	15.79	15.53	15.72	491427
2024-04-18	15.14	15.48	15.04	15.36	1340415
2024-04-19	15.36	15.78	15.36	15.52	602939
2024-04-22	15.53	15.69	15.40	15.63	592706
2024-04-23	15.70	15.97	15.69	15.75	566195
2024-04-24	15.79	15.93	15.71	15.84	438012
2024-04-25	15.80	16.11	15.77	16.09	382270
2024-04-26	16.06	16.17	15.92	16.10	599071
2024-04-29	16.10	16.23	16.03	16.22	239481
2024-04-30	16.23	16.23	15.92	15.95	405661
2024-05-01	15.97	16.03	15.77	15.92	303690
2024-05-02	16.01	16.21	15.92	16.20	346726
2024-05-03	16.17	16.43	16.13	16.39	639409
2024-05-06	16.39	16.70	16.38	16.70	759184
2024-05-07	16.25	16.81	16.23	16.59	1011077
2024-05-08	16.66	16.92	16.57	16.24	823784
2024-05-09	16.17	16.48	16.17	16.31	490655
2024-05-10	16.30	16.35	15.97	16.02	353632
2024-05-13	15.98	16.00	15.59	15.63	514412
2024-05-14	15.62	15.90	15.62	15.71	542186
2024-05-15	15.76	16.04	15.69	15.89	490406
2024-05-16	15.90	16.18	15.87	15.94	549211
2024-05-17	16.06	16.38	15.98	16.23	599059
2024-05-20	16.25	16.31	16.12	16.23	313214
2024-05-21	16.16	16.22	16.06	16.06	332792
2024-05-22	16.08	16.17	15.86	16.07	393931
2024-05-23	16.08	16.16	15.82	15.82	358611
2024-05-24	15.88	15.97	15.61	15.68	499259
2024-05-28	15.66	16.23	15.50	16.12	829606
2024-05-29	16.02	16.02	15.74	15.85	318776
2024-05-30	15.96	15.96	15.79	15.85	398112
2024-05-31	15.80	16.11	15.77	16.11	1203356
2024-06-03	16.01	16.01	15.67	15.84	368145
2024-06-04	15.78	15.82	15.51	15.79	407915
2024-06-05	15.90	15.90	15.79	15.87	205580
2024-06-06	15.88	16.07	15.83	16.04	191028
2024-06-07	16.02	16.02	15.83	15.89	197575
2024-06-10	15.87	16.30	15.87	16.20	362274
2024-06-11	16.13	16.27	15.91	16.25	284112
2024-06-12	16.28	16.28	16.09	16.19	291522
2024-06-13	16.14	16.14	15.73	15.79	307314
2024-06-14	15.83	15.89	15.53	15.53	403651
2024-06-17	15.67	15.67	15.53	15.61	212209
2024-06-18	15.69	15.75	15.64	15.66	137031
2024-06-20	15.57	15.80	15.53	15.74	485631
2024-06-21	15.77	15.77	15.60	15.61	525075
2024-06-24	15.59	15.93	15.58	15.89	322258
2024-06-25	15.81	15.83	15.60	15.73	275739
2024-06-26	15.62	15.73	15.53	15.63	299207
2024-06-27	15.58	15.70	15.52	15.68	295625
2024-06-28	15.67	15.85	15.65	15.67	419874
2024-07-01	15.70	15.95	15.70	15.80	366380
2024-07-02	15.80	15.96	15.77	15.85	452590
2024-07-03	15.84	16.03	15.80	15.82	275947
2024-07-05	15.80	15.83	15.47	15.62	604567
2024-07-08	15.56	15.62	15.44	15.59	232363
2024-07-09	15.57	15.59	15.41	15.43	429588
2024-07-10	15.42	15.59	15.37	15.59	687301
2024-07-11	15.60	15.75	15.57	15.60	210520
2024-07-12	15.71	15.72	15.51	15.62	221553
2024-07-15	15.65	15.73	15.61	15.63	266227
2024-07-16	15.62	15.70	15.61	15.66	293137
2024-07-17	15.63	15.74	15.60	15.60	284246
2024-07-18	15.67	15.76	15.56	15.74	458707
2024-07-19	15.75	15.81	15.61	15.80	220319
2024-07-22	15.68	15.74	15.58	15.65	192287
2024-07-23	15.60	15.64	15.44	15.48	225855
2024-07-24	15.47	15.56	15.27	15.29	571250
2024-07-25	15.30	15.45	15.27	15.34	233034
2024-07-26	15.31	15.42	15.15	15.38	577227
2024-07-29	15.42	15.43	15.09	15.18	339331
2024-07-30	15.29	15.33	15.00	15.09	538676
2024-07-31	15.17	15.23	15.00	15.04	421995
2024-08-01	15.07	15.12	14.77	14.95	706015
2024-08-02	14.91	14.91	14.37	14.49	892837
2024-08-05	14.27	14.34	13.94	14.20	875385
2024-08-06	14.25	14.75	14.25	14.62	789474
2024-08-07	14.85	14.85	14.49	14.51	567184
2024-08-08	14.61	14.75	14.52	14.34	460552
2024-08-09	14.33	14.38	14.18	14.25	456020
2024-08-12	14.30	14.36	14.15	14.32	573253
2024-08-13	14.30	14.45	14.20	14.38	320146
2024-08-14	14.40	14.52	14.34	14.42	378143
2024-08-15	14.50	14.69	14.42	14.57	408571
2024-08-16	14.58	14.81	14.55	14.79	502602
2024-08-19	14.81	14.93	14.74	14.91	1142056
2024-08-20	14.85	14.87	14.59	14.66	464466
2024-08-21	14.69	14.91	14.66	14.87	327088
2024-08-22	14.91	14.93	14.77	14.80	240151
2024-08-23	14.82	14.89	14.73	14.80	340562
2024-08-26	14.80	14.99	14.79	14.81	223038
2024-08-27	14.81	14.84	14.63	14.69	228811
2024-08-28	14.64	14.82	14.64	14.80	343940
2024-08-29	14.89	15.07	14.83	15.00	332702
2024-08-30	14.95	14.95	14.77	14.92	218181
2024-09-03	14.91	14.91	14.61	14.63	314495
2024-09-04	14.63	14.70	14.35	14.39	355737
2024-09-05	14.52	14.60	14.26	14.30	206148
2024-09-06	14.28	14.37	13.95	14.10	641949
2024-09-09	14.10	14.20	13.96	14.05	558650
2024-09-10	14.10	14.60	13.97	14.59	1211495
2024-09-11	14.70	14.78	14.48	14.65	396442
2024-09-12	14.72	14.79	14.59	14.79	243986
2024-09-13	14.80	14.89	14.59	14.64	295338
2024-09-16	14.72	14.90	14.70	14.89	266752
2024-09-17	14.89	15.04	14.87	14.94	320680
2024-09-18	14.88	15.08	14.88	14.95	241257
2024-09-19	15.10	15.15	14.97	15.00	263564
2024-09-20	15.03	15.05	14.83	14.94	785127
2024-09-23	15.07	15.07	14.93	14.99	256373
2024-09-24	15.01	15.04	14.90	14.93	262161
2024-09-25	14.99	14.99	14.73	14.92	453756
2024-09-26	14.82	14.98	14.72	14.81	595134
2024-09-27	14.92	15.04	14.85	15.00	254350
2024-09-30	14.95	15.11	14.90	15.10	343596
2024-10-01	15.00	15.20	14.94	15.14	326327
2024-10-02	15.15	15.19	15.00	15.16	155011
2024-10-03	15.15	15.27	15.09	15.22	194028
2024-10-04	15.23	15.38	15.23	15.35	292808
2024-10-07	15.32	15.57	15.28	15.36	617036
2024-10-08	15.29	15.29	15.10	15.12	294243
2024-10-09	15.09	15.22	15.02	15.17	221142
2024-10-10	15.18	15.29	15.13	15.21	186110
2024-10-11	15.29	15.32	15.13	15.24	358925
2024-10-14	15.23	15.23	14.96	15.07	445043
2024-10-15	15.00	15.03	14.76	14.86	354860
2024-10-16	14.93	15.00	14.83	14.91	270573
2024-10-17	14.91	15.10	14.90	15.09	209390
2024-10-18	15.00	15.04	14.92	14.96	299000
2024-10-21	14.99	15.07	14.88	14.97	246905
2024-10-22	15.01	15.04	14.88	15.01	204794
2024-10-23	15.00	15.04	14.85	14.98	341586
2024-10-24	15.00	15.13	14.85	15.11	332886
2024-10-25	15.10	15.15	14.88	14.92	332154
2024-10-28	14.85	14.87	14.57	14.67	543228
2024-10-29	14.71	14.82	14.63	14.65	407489
2024-10-30	14.65	14.78	14.64	14.74	173672
2024-10-31	14.78	14.84	14.67	14.76	162242
2024-11-01	14.80	14.92	14.73	14.87	324615
2024-11-04	15.00	15.50	14.86	14.94	337146
2024-11-05	14.80	15.04	14.68	14.91	602524
2024-11-06	15.00	15.21	14.80	15.12	887906
2024-11-07	15.16	15.46	15.05	15.05	639495
2024-11-08	15.05	15.05	14.85	14.99	741927
2024-11-11	14.95	15.00	14.73	14.97	816449
2024-11-12	14.97	15.10	14.95	15.06	363237
2024-11-13	15.10	15.24	14.91	15.15	383532
2024-11-14	15.15	15.34	15.15	15.34	431116
2024-11-15	15.38	15.42	15.21	15.22	353159
2024-11-18	15.21	15.34	15.13	15.17	312961
2024-11-19	15.12	15.12	14.92	15.05	433147
2024-11-20	15.02	15.19	15.00	15.15	265572
2024-11-21	15.19	15.38	15.11	15.35	634629
2024-11-22	15.35	15.58	15.33	15.56	550500
2024-11-25	15.60	15.60	15.32	15.38	374794
2024-11-26	15.38	15.38	15.21	15.35	541350
2024-11-27	15.34	15.42	15.16	15.39	446670
2024-11-29	15.45	15.54	15.43	15.52	144642
2024-12-02	15.39	15.58	15.30	15.57	329525
2024-12-03	15.60	15.66	15.49	15.52	431328
2024-12-04	15.52	15.52	15.02	15.13	773893
2024-12-05	15.09	15.18	15.07	15.08	234491
2024-12-06	15.05	15.12	14.63	14.68	717603
2024-12-09	14.66	14.95	14.66	14.73	413776
2024-12-10	14.71	14.79	14.37	14.46	881183
2024-12-11	14.45	14.63	14.33	14.52	953451
2024-12-12	14.50	14.65	14.41	14.61	630362
2024-12-13	14.59	14.65	14.50	14.54	747998
2024-12-16	14.57	14.57	14.14	14.18	1188355
2024-12-17	14.13	14.19	13.78	14.09	2339111
2024-12-18	14.04	14.23	13.87	13.93	746084
2024-12-19	14.04	14.10	13.86	13.86	586895
2024-12-20	13.94	14.07	13.89	14.00	807835
2024-12-23	13.93	14.11	13.85	14.11	579785
2024-12-24	14.26	14.26	14.06	14.22	226882
2024-12-26	14.24	14.24	14.03	14.15	413209
2024-12-27	14.11	14.22	13.97	14.15	605412
2024-12-30	14.05	14.37	14.04	14.35	778054
2024-12-31	14.34	14.61	14.31	14.60	435098
2025-01-02	14.60	14.68	14.42	14.63	1122896
2025-01-03	14.64	14.70	14.54	14.56	906926
2025-01-06	14.67	14.74	14.52	14.56	346562
2025-01-07	14.70	14.77	14.45	14.49	479830
2025-01-08	14.42	14.63	14.31	14.62	340888
2025-01-10	14.79	15.02	14.79	15.01	566045
2025-01-13	14.89	15.39	14.89	15.28	454613
2025-01-14	15.28	15.32	15.13	15.16	294662
2025-01-15	15.18	15.44	15.14	15.39	323176
2025-01-16	15.41	15.51	15.35	15.51	237209
2025-01-17	15.51	15.60	15.43	15.59	347327
2025-01-21	15.54	15.60	15.40	15.50	319596
2025-01-22	15.45	15.51	15.26	15.28	188874
2025-01-23	15.36	15.46	15.30	15.33	378876
2025-01-24	15.39	15.39	15.18	15.24	389392
2025-01-27	15.28	15.28	14.90	14.92	405716
2025-01-28	14.99	15.05	14.76	14.81	370799
2025-01-29	14.81	14.86	14.61	14.76	420499
2025-01-30	14.88	14.94	14.68	14.76	178950
2025-01-31	14.80	14.82	14.36	14.48	462459
2025-02-03	14.48	14.69	14.39	14.67	441611
2025-02-04	14.67	15.00	14.50	14.95	602992
2025-02-05	14.96	14.97	14.82	14.90	380067
2025-02-06	14.95	14.98	14.60	14.76	593399
2025-02-07	14.82	14.93	14.71	14.77	252504
2025-02-10	14.94	15.17	14.88	15.14	526956
2025-02-11	15.15	15.26	15.09	15.17	295090
2025-02-12	15.19	15.23	14.96	15.01	240086
2025-02-13	15.00	15.18	14.94	15.12	284393
2025-02-14	15.20	15.25	15.10	14.76	332035
2025-02-18	14.86	14.99	14.72	14.97	459558
2025-02-19	14.95	15.40	14.94	15.33	968901
2025-02-20	15.30	15.36	15.11	15.21	438143
2025-02-21	15.10	15.20	14.80	14.94	445022
2025-02-24	14.90	15.09	14.86	14.94	591532
2025-02-25	14.86	15.16	14.68	15.11	951571
2025-02-26	15.15	15.19	14.87	15.16	964247
2025-02-27	15.11	15.25	14.93	15.17	744860
2025-02-28	15.04	15.13	14.88	14.96	813663
2025-03-03	15.00	15.03	14.43	14.57	602044
2025-03-04	14.30	14.62	14.30	14.52	636814
2025-03-05	14.50	14.64	14.30	14.62	446194
2025-03-06	14.66	14.69	14.46	14.68	391981
2025-03-07	14.68	14.87	14.61	14.75	362776
2025-03-10	14.75	14.82	14.38	14.63	531596
2025-03-11	14.71	15.04	14.64	14.97	517519
2025-03-12	15.10	15.36	14.96	15.20	587101
2025-03-13	15.12	15.23	14.80	14.85	256402
2025-03-14	14.91	15.10	14.81	15.02	298596
2025-03-17	15.11	15.21	15.04	15.10	319145
2025-03-18	15.16	15.24	15.09	15.18	196452
2025-03-19	15.24	15.52	15.22	15.35	599909
2025-03-20	15.27	15.40	15.23	15.34	157583
2025-03-21	15.38	15.38	15.17	15.27	390204
2025-03-24	15.29	15.42	15.26	15.32	222956
2025-03-25	15.30	15.43	15.23	15.25	172858
2025-03-26	15.33	15.41	15.28	15.35	223394
2025-03-27	15.38	15.38	15.20	15.29	256214
2025-03-28	15.25	15.34	15.11	15.23	217936
2025-03-31	15.18	15.33	15.12	15.27	211356
2025-04-01	15.31	15.33	15.21	15.31	121528
2025-04-02	15.25	15.39	15.25	15.36	211661
2025-04-03	15.05	15.23	14.89	14.91	475602
2025-04-04	14.69	14.70	13.72	13.97	1519000
2025-04-07	13.37	14.10	12.80	13.52	855239
2025-04-08	13.74	13.96	13.03	13.11	705666
2025-04-09	13.00	14.43	12.89	14.25	727057
2025-04-10	14.07	14.12	13.53	13.69	295939
2025-04-11	13.75	14.19	13.56	14.01	508581
2025-04-14	14.12	14.23	13.81	13.98	675625
2025-04-15	13.98	14.11	13.96	14.03	261744
2025-04-16	14.00	14.29	14.00	14.22	369399
2025-04-17	14.17	14.67	14.17	14.63	237405
2025-04-21	14.43	14.50	14.29	14.32	214292
2025-04-22	14.38	14.60	14.29	14.47	205836
2025-04-23	14.51	14.57	14.36	14.47	193370
2025-04-24	14.61	14.61	14.33	14.41	183423
2025-04-25	14.39	14.50	14.32	14.47	114710
2025-04-28	14.52	14.63	14.48	14.60	190089
2025-04-29	14.55	14.63	14.41	14.42	179369
2025-04-30	14.40	14.42	14.01	14.11	408641
2025-05-01	14.07	14.45	14.07	14.38	205356
2025-05-02	14.56	14.58	14.35	14.54	238326
2025-05-05	14.49	14.50	14.25	14.25	289626
2025-05-06	13.85	14.12	13.80	14.01	641514
2025-05-07	13.98	14.01	13.63	13.26	799230
2025-05-08	13.48	13.69	13.45	13.55	387379
2025-05-09	13.63	13.72	13.51	13.71	321923
2025-05-12	14.04	14.08	13.86	13.90	451642
2025-05-13	13.90	14.02	13.86	13.94	347661
2025-05-14	13.94	13.95	13.77	13.81	437850
2025-05-15	13.81	13.83	13.68	13.75	294376
2025-05-16	13.75	13.82	13.58	13.64	411395
2025-05-19	13.64	13.65	13.45	13.60	272580
2025-05-20	13.59	13.67	13.54	13.63	293136
2025-05-21	13.63	13.74	13.47	13.49	327663
2025-05-22	13.47	13.52	13.32	13.47	289353
2025-05-23	13.40	13.60	13.40	13.49	225341
2025-05-27	13.52	13.59	13.45	13.56	274381
2025-05-28	13.60	13.73	13.43	13.49	346771
2025-05-29	13.57	13.67	13.52	13.54	295452
2025-05-30	13.50	13.51	13.33	13.35	290649
2025-06-02	13.39	13.63	13.39	13.53	250688
2025-06-03	13.53	13.76	13.53	13.76	218593
2025-06-04	13.71	13.84	13.53	13.57	245275
2025-06-05	13.68	13.68	13.51	13.55	187959
2025-06-06	13.53	13.73	13.53	13.67	281656
2025-06-09	13.68	13.73	13.64	13.68	180813
2025-06-10	13.71	13.89	13.71	13.73	269568
2025-06-11	13.76	13.93	13.73	13.87	310880
2025-06-12	13.86	13.92	13.80	13.92	155735
2025-06-13	13.95	14.05	13.79	13.92	707274
2025-06-16	13.85	13.95	13.46	13.48	773846
2025-06-17	13.65	13.69	13.36	13.37	609499
2025-06-18	13.42	13.48	13.13	13.19	530226
2025-06-20	13.20	13.26	13.07	13.21	753645
2025-06-23	13.27	13.34	12.92	12.95	615173
2025-06-24	12.95	13.12	12.80	12.95	747563
2025-06-25	12.99	13.03	12.78	12.78	753378
2025-06-26	12.81	12.90	12.80	12.90	706420
2025-06-27	13.02	13.06	12.90	13.05	302080
2025-06-30	13.01	13.11	12.98	13.08	258876
2025-07-01	13.01	13.19	12.99	13.14	332854
2025-07-02	13.16	13.21	13.06	13.11	990025
2025-07-03	13.05	13.20	13.05	13.17	411894
2025-07-07	13.09	13.38	13.06	13.20	515101
2025-07-08	13.17	13.57	13.17	13.41	429267
2025-07-09	13.34	13.41	13.26	13.27	230939
2025-07-10	13.25	13.31	13.10	13.28	257966
2025-07-11	13.23	13.39	13.20	13.31	270034
2025-07-14	13.25	13.32	13.08	13.13	1074755
2025-07-15	13.18	13.20	12.93	12.95	423581
2025-07-16	12.96	13.05	12.83	12.87	452260
2025-07-17	12.77	12.78	12.35	12.38	1396903
2025-07-18	12.27	12.36	12.12	12.18	1169258
2025-07-21	12.20	12.22	11.98	12.00	741393
2025-07-22	12.00	12.18	11.98	12.11	547013
2025-07-23	12.17	12.35	12.08	12.33	577479
2025-07-24	12.29	12.33	12.18	12.29	525410
2025-07-25	12.30	12.38	12.16	12.36	437956
2025-07-28	12.37	12.54	12.37	12.49	402753
2025-07-29	12.44	12.58	12.35	12.57	385630
2025-07-30	12.54	12.55	12.47	12.52	394587
2025-07-31	12.47	12.58	12.45	12.53	528240
2025-08-01	12.60	12.61	12.41	12.56	811954
2025-08-04	12.50	12.64	12.49	12.60	442066
2025-08-05	12.83	12.84	12.65	12.74	505266
2025-08-06	12.78	12.95	12.66	12.42	567649
2025-08-07	12.48	12.63	12.20	12.25	562305
2025-08-08	12.27	12.36	12.12	12.20	474848
2025-08-11	12.17	12.24	11.96	12.06	397563
2025-08-12	12.10	12.42	12.10	12.36	446052
2025-08-13	12.31	12.66	12.26	12.65	532669
2025-08-14	12.61	12.65	12.42	12.45	555438
2025-08-15	12.50	12.53	12.23	12.28	438417
2025-08-18	12.28	12.28	11.94	11.95	565750
2025-08-19	11.97	12.05	11.91	11.92	342958
2025-08-20	11.90	12.07	11.90	12.05	401134
2025-08-21	12.06	12.15	11.99	12.13	313126
2025-08-22	12.12	12.37	12.12	12.35	256233
2025-08-25	12.32	12.43	12.26	12.30	503203
2025-08-26	12.21	12.25	12.03	12.12	564148
2025-08-27	12.11	12.17	12.02	12.07	628563
2025-08-28	12.05	12.21	11.97	12.21	572703
2025-08-29	12.14	12.26	12.12	12.16	1461521

Explore More About BSM

Coins representing dividend payouts and trends

BSM Dividend History

Discover Black Stone Minerals'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

BSM Stock Split History

Discover Black Stone Minerals'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

BSM Historical Prices

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

Web Analytics