BXMT Historical Prices

Summary

Key Stock Metrics

16.51

(April 9, 2025)

52-Week Low

21.24

(March 20, 2025)

52-Week High

40.62

(February 21, 2020)

All-Time High

19.84

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-07	25.25	26.00	25.25	25.85	8516
2013-05-08	28.25	28.25	27.00	27.85	53705
2013-05-09	28.00	28.00	27.56	27.80	8905
2013-05-10	27.80	28.20	27.58	28.05	16785
2013-05-13	28.20	28.50	27.80	28.07	11513
2013-05-14	27.75	28.15	27.22	27.60	44489
2013-05-15	27.75	27.95	26.75	26.80	22639
2013-05-16	26.96	27.31	26.96	27.20	9196
2013-05-17	26.95	27.00	26.40	26.75	26537
2013-05-20	27.00	28.30	26.24	28.20	72458
2013-05-21	28.20	29.28	28.20	29.00	132010
2013-05-22	29.15	29.15	26.25	26.45	196930
2013-05-23	26.47	27.93	25.90	26.81	9245829
2013-05-24	27.07	28.04	26.55	28.04	1076297
2013-05-28	27.94	28.00	27.02	27.35	988070
2013-05-29	26.84	27.63	26.62	27.50	911978
2013-05-30	27.25	27.59	26.08	27.50	1441655
2013-05-31	27.63	27.63	26.35	26.37	1218789
2013-06-03	26.29	26.56	25.77	25.99	849874
2013-06-04	26.00	26.36	25.63	25.97	625092
2013-06-05	26.00	26.78	25.90	25.99	435727
2013-06-06	25.93	26.33	25.78	26.05	189053
2013-06-07	25.90	26.30	25.82	26.17	326597
2013-06-10	26.16	26.20	25.91	26.00	137722
2013-06-11	25.74	25.80	25.01	25.44	339704
2013-06-12	25.39	25.51	24.77	24.78	611883
2013-06-13	24.75	25.13	24.52	24.88	1132745
2013-06-14	25.03	25.44	25.00	25.14	557942
2013-06-17	25.51	25.58	24.76	25.17	444923
2013-06-18	25.18	25.38	25.00	25.24	429498
2013-06-19	25.31	25.51	24.56	24.60	479181
2013-06-20	24.13	24.67	23.28	24.00	439218
2013-06-21	24.17	24.24	23.57	24.17	192977
2013-06-24	24.25	24.49	23.85	23.98	443529
2013-06-25	24.05	24.41	23.86	24.15	478750
2013-06-26	24.50	24.89	24.40	24.56	233884
2013-06-27	24.65	25.23	24.54	25.09	226482
2013-06-28	25.16	25.21	24.53	24.70	231648
2013-07-01	24.94	25.15	24.43	24.60	184611
2013-07-02	24.61	24.85	24.19	24.46	107079
2013-07-03	24.28	24.56	23.98	24.20	176258
2013-07-05	24.25	24.25	23.89	24.18	598575
2013-07-08	24.33	24.50	24.00	24.23	43954
2013-07-09	24.32	25.13	24.18	24.67	147648
2013-07-10	24.75	24.75	24.00	24.18	278147
2013-07-11	24.43	24.90	24.35	24.59	181724
2013-07-12	24.68	25.04	24.52	24.91	33284
2013-07-15	25.08	25.22	24.83	24.89	70699
2013-07-16	25.36	25.79	25.13	25.24	80146
2013-07-17	25.24	25.90	25.18	25.22	141618
2013-07-18	25.38	25.73	25.33	25.61	102029
2013-07-19	25.74	26.07	25.39	25.75	293344
2013-07-22	25.84	26.00	25.68	25.81	200863
2013-07-23	25.90	25.99	25.64	25.87	188169
2013-07-24	25.81	25.81	25.27	25.75	173120
2013-07-25	25.65	25.76	25.46	25.75	857583
2013-07-26	25.77	25.96	25.31	25.50	155229
2013-07-29	25.50	26.09	25.41	25.63	407866
2013-07-30	25.99	26.05	25.34	25.57	63568
2013-07-31	25.65	25.98	25.07	25.28	247286
2013-08-01	25.86	25.86	25.37	25.42	249823
2013-08-02	25.45	25.62	25.41	25.48	193849
2013-08-05	25.45	25.63	25.44	25.51	92928
2013-08-06	25.40	25.55	25.32	25.46	80379
2013-08-07	25.34	25.75	25.30	25.60	180728
2013-08-08	25.70	25.94	25.48	25.74	59163
2013-08-09	25.62	25.83	25.37	25.50	49097
2013-08-12	25.42	25.97	25.42	25.74	170262
2013-08-13	25.73	26.07	25.38	25.63	62986
2013-08-14	25.76	25.76	25.46	25.50	45290
2013-08-15	25.34	25.50	25.24	25.30	102269
2013-08-16	25.31	25.50	25.25	25.44	82710
2013-08-19	25.45	25.52	24.81	25.09	160696
2013-08-20	25.16	25.78	25.16	25.59	504367
2013-08-21	25.50	25.64	25.30	25.50	152983
2013-08-22	25.60	25.74	25.46	25.60	350314
2013-08-23	25.54	25.70	25.54	25.66	119882
2013-08-26	25.93	25.97	25.58	25.62	57188
2013-08-27	25.65	25.86	25.43	25.55	123980
2013-08-28	25.50	25.70	25.37	25.52	100698
2013-08-29	25.88	26.55	25.80	25.99	226328
2013-08-30	26.00	26.35	25.47	25.60	76838
2013-09-03	25.83	25.85	25.13	25.39	78890
2013-09-04	25.27	25.49	25.23	25.36	31186
2013-09-05	25.36	25.36	24.92	25.17	105128
2013-09-06	25.29	25.52	25.04	25.27	41029
2013-09-09	25.19	25.45	25.08	25.45	79833
2013-09-10	25.69	25.98	25.39	25.61	376524
2013-09-11	25.68	25.98	25.58	25.88	458831
2013-09-12	25.86	25.98	25.50	25.68	120548
2013-09-13	25.81	26.09	25.50	26.03	453812
2013-09-16	26.14	26.55	25.73	25.77	99711
2013-09-17	25.76	25.94	25.52	25.64	54256
2013-09-18	25.51	25.99	25.41	25.77	82737
2013-09-19	25.75	25.85	25.52	25.55	69515
2013-09-20	25.67	26.05	25.61	25.90	318208
2013-09-23	25.91	26.28	25.70	25.92	226976
2013-09-24	25.99	26.21	25.67	26.00	75934
2013-09-25	26.00	26.23	25.58	25.79	54059
2013-09-26	25.42	25.66	25.39	25.50	103383
2013-09-27	25.52	25.52	25.10	25.23	132602
2013-09-30	25.09	25.69	24.73	25.19	98342
2013-10-01	25.19	25.74	24.84	25.46	114258
2013-10-02	25.38	25.38	24.99	25.16	45344
2013-10-03	25.27	25.34	24.61	24.98	52216
2013-10-04	25.00	25.37	24.70	24.93	275448
2013-10-07	24.78	25.10	24.78	24.99	117878
2013-10-08	25.20	25.24	24.57	24.87	150997
2013-10-09	24.96	25.05	24.51	24.65	120157
2013-10-10	24.83	25.00	24.62	24.68	161976
2013-10-11	24.77	24.99	24.68	24.90	167523
2013-10-14	24.87	24.88	24.64	24.75	39216
2013-10-15	24.63	24.78	24.44	24.70	99836
2013-10-16	24.79	25.00	24.53	24.70	44037
2013-10-17	24.62	24.86	24.62	24.83	53932
2013-10-18	24.85	25.02	24.85	25.00	170347
2013-10-21	25.04	25.09	24.86	25.00	111119
2013-10-22	25.10	25.24	24.95	24.98	57104
2013-10-23	24.88	25.08	24.88	24.98	29929
2013-10-24	24.95	25.19	24.91	25.04	321709
2013-10-25	25.10	25.24	24.88	25.04	85496
2013-10-28	25.02	25.04	24.80	24.97	110003
2013-10-29	24.97	25.01	24.75	25.00	108242
2013-10-30	25.05	25.16	24.63	24.72	243301
2013-10-31	24.78	24.88	24.39	24.49	596267
2013-11-01	24.82	24.82	24.35	24.60	192392
2013-11-04	24.50	24.87	24.41	24.74	346105
2013-11-05	24.75	24.94	24.74	24.83	694703
2013-11-06	24.88	25.12	24.78	25.01	189780
2013-11-07	25.00	27.77	24.85	25.04	289342
2013-11-08	25.00	25.00	24.78	25.00	117852
2013-11-11	25.00	25.00	24.83	24.86	102031
2013-11-12	24.79	24.85	24.50	24.67	131594
2013-11-13	24.56	24.92	24.31	24.68	71048
2013-11-14	24.77	25.11	24.59	24.88	143107
2013-11-15	24.96	25.10	24.83	25.05	155466
2013-11-18	25.03	25.57	24.95	25.14	179126
2013-11-19	24.85	25.60	24.67	24.92	1147831
2013-11-20	25.04	25.48	24.97	25.10	526166
2013-11-21	25.15	25.40	25.15	25.30	198357
2013-11-22	25.30	25.30	24.95	24.96	82932
2013-11-25	24.94	25.10	24.69	24.85	223805
2013-11-26	24.84	25.05	24.70	25.00	198573
2013-11-27	25.00	25.37	25.00	25.23	76770
2013-11-29	25.60	26.00	25.57	25.84	343359
2013-12-02	26.00	26.37	25.75	26.00	389595
2013-12-03	26.15	26.41	26.07	26.21	700876
2013-12-04	26.50	26.53	26.11	26.41	436450
2013-12-05	26.90	26.90	26.37	26.42	478768
2013-12-06	26.87	26.92	26.28	26.68	362526
2013-12-09	27.03	27.40	26.81	26.96	305474
2013-12-10	27.20	27.20	26.88	26.94	811879
2013-12-11	27.12	27.12	26.62	26.66	284003
2013-12-12	26.81	26.94	26.51	26.89	567213
2013-12-13	27.02	27.04	26.72	26.89	268630
2013-12-16	26.91	26.97	26.73	26.89	345359
2013-12-17	27.68	28.20	27.20	27.29	1265267
2013-12-18	27.35	27.50	27.25	27.43	326310
2013-12-19	27.45	27.45	27.21	27.36	309172
2013-12-20	26.96	27.66	26.96	27.33	464230
2013-12-23	27.29	27.45	27.29	27.32	133787
2013-12-24	27.41	27.44	27.23	27.29	118280
2013-12-26	27.29	27.41	27.00	27.21	158924
2013-12-27	26.91	27.35	26.80	27.25	271451
2013-12-30	27.20	27.40	27.07	27.14	125755
2013-12-31	27.09	27.37	27.08	27.13	114007
2014-01-02	27.80	27.80	26.95	27.07	228812
2014-01-03	27.20	27.26	27.02	27.13	107987
2014-01-06	27.15	27.42	27.00	27.42	310619
2014-01-07	27.39	27.50	27.23	27.50	232702
2014-01-08	27.55	27.65	27.24	27.45	128009
2014-01-09	27.40	27.43	27.02	27.30	3955938
2014-01-10	27.39	27.50	27.25	27.32	626783
2014-01-13	27.39	27.45	27.23	27.29	341699
2014-01-14	27.30	27.54	27.30	27.39	438672
2014-01-15	27.40	27.82	27.35	27.70	749174
2014-01-16	27.65	27.98	27.54	27.92	600846
2014-01-17	27.77	28.15	27.68	27.75	723690
2014-01-21	28.00	28.06	27.79	27.98	593078
2014-01-22	28.10	28.18	27.92	27.92	563646
2014-01-23	27.96	28.20	27.40	28.00	576136
2014-01-24	27.89	27.89	27.44	27.69	509106
2014-01-27	27.72	27.89	27.33	27.37	759849
2014-01-28	27.54	27.81	27.40	27.70	531423
2014-01-29	27.45	27.75	27.26	27.67	478742
2014-01-30	27.95	28.19	27.68	28.02	349005
2014-01-31	27.84	28.15	27.74	28.06	306147
2014-02-03	28.15	28.28	27.63	27.65	573262
2014-02-04	27.76	27.86	27.56	27.65	267190
2014-02-05	27.62	27.66	27.42	27.59	233071
2014-02-06	27.62	28.20	27.46	27.79	355532
2014-02-07	28.06	28.24	27.89	28.24	499029
2014-02-10	28.86	28.86	27.94	28.22	394245
2014-02-11	28.25	28.80	28.05	28.27	503373
2014-02-12	28.27	28.65	27.87	28.60	834503
2014-02-13	28.69	28.95	28.47	28.67	527155
2014-02-14	28.50	28.76	28.45	28.63	278547
2014-02-18	28.51	28.88	28.45	28.64	307133
2014-02-19	28.68	29.66	28.59	28.65	410651
2014-02-20	28.63	28.88	28.41	28.83	513895
2014-02-21	28.78	28.88	28.50	28.61	197560
2014-02-24	28.51	28.76	28.37	28.40	395456
2014-02-25	28.38	28.48	28.15	28.20	324961
2014-02-26	28.39	28.50	28.19	28.46	464790
2014-02-27	28.50	28.62	28.39	28.52	362565
2014-02-28	28.47	29.06	28.47	28.97	690842
2014-03-03	28.92	29.10	28.65	29.03	452438
2014-03-04	29.20	29.36	29.01	29.27	461009
2014-03-05	29.28	29.45	29.10	29.36	309545
2014-03-06	29.35	29.46	29.10	29.21	187500
2014-03-07	29.25	29.38	28.87	28.98	422522
2014-03-10	28.94	28.98	28.51	28.77	404472
2014-03-11	28.80	29.05	28.40	28.60	124099
2014-03-12	28.47	28.88	28.45	28.88	206605
2014-03-13	29.02	29.15	28.78	28.92	212533
2014-03-14	28.86	29.18	28.79	29.05	242126
2014-03-17	29.19	29.42	29.08	29.24	197509
2014-03-18	29.39	29.58	29.22	29.40	288166
2014-03-19	29.47	29.60	29.02	29.11	211183
2014-03-20	29.20	29.44	28.67	29.09	364917
2014-03-21	29.09	29.30	28.77	29.26	397633
2014-03-24	29.30	29.58	29.05	29.31	192039
2014-03-25	29.58	29.68	29.31	29.45	393679
2014-03-26	29.56	29.59	29.04	29.25	602030
2014-03-27	28.80	28.87	28.48	28.68	578156
2014-03-28	28.62	29.00	28.62	28.79	351434
2014-03-31	28.86	29.03	28.49	28.75	432375
2014-04-01	28.75	28.80	28.42	28.72	1164990
2014-04-02	28.45	28.65	28.23	28.38	3710600
2014-04-03	28.40	28.55	28.29	28.37	804953
2014-04-04	28.37	28.62	28.20	28.31	516420
2014-04-07	28.26	28.55	28.26	28.42	1096412
2014-04-08	28.49	28.54	28.06	28.25	714540
2014-04-09	28.20	28.30	27.84	28.19	694034
2014-04-10	28.16	28.43	28.05	28.11	302153
2014-04-11	28.04	28.20	27.91	28.05	569592
2014-04-14	28.04	28.16	27.88	28.06	305722
2014-04-15	28.16	28.35	28.00	28.18	441696
2014-04-16	28.29	28.47	28.24	28.35	647823
2014-04-17	28.43	28.50	28.18	28.33	329284
2014-04-21	28.42	28.50	28.29	28.42	179586
2014-04-22	28.43	28.55	28.31	28.49	274487
2014-04-23	28.41	28.56	28.25	28.41	219203
2014-04-24	28.43	28.43	28.23	28.39	181847
2014-04-25	28.42	28.47	28.22	28.32	217221
2014-04-28	28.39	28.43	28.10	28.37	202734
2014-04-29	28.40	28.43	28.00	28.25	344080
2014-04-30	28.43	28.50	28.14	28.43	416751
2014-05-01	28.51	28.62	28.08	28.44	395086
2014-05-02	28.46	28.74	28.33	28.54	328786
2014-05-05	28.36	28.71	28.25	28.71	465833
2014-05-06	28.59	28.77	28.31	28.67	625121
2014-05-07	28.71	28.78	28.47	28.68	394982
2014-05-08	28.70	28.73	28.45	28.52	268997
2014-05-09	28.57	28.95	28.46	28.48	362813
2014-05-12	28.74	28.98	28.64	28.81	629968
2014-05-13	28.82	29.04	28.76	28.83	591465
2014-05-14	28.93	28.96	28.64	28.70	482697
2014-05-15	28.72	28.92	28.48	28.82	502068
2014-05-16	28.87	29.04	28.70	28.98	414400
2014-05-19	29.11	29.47	29.04	29.30	684748
2014-05-20	29.33	29.42	29.15	29.31	284045
2014-05-21	29.41	29.59	29.27	29.34	356764
2014-05-22	29.49	29.65	29.25	29.40	543861
2014-05-23	29.53	29.73	29.42	29.55	320869
2014-05-27	29.71	29.83	29.55	29.69	354598
2014-05-28	29.76	29.99	29.65	29.72	403091
2014-05-29	29.87	29.92	29.69	29.74	558923
2014-05-30	29.80	29.85	29.67	29.72	370929
2014-06-02	29.82	29.83	29.59	29.62	255357
2014-06-03	29.62	29.70	29.42	29.58	214676
2014-06-04	29.59	29.80	29.43	29.77	208710
2014-06-05	29.84	30.04	29.55	29.66	2259942
2014-06-06	29.65	29.99	29.65	29.90	540716
2014-06-09	29.89	29.98	29.70	29.86	435541
2014-06-10	29.95	29.95	29.44	29.56	435913
2014-06-11	29.62	29.62	29.12	29.40	385999
2014-06-12	29.40	29.40	29.01	29.29	436356
2014-06-13	29.32	29.34	29.08	29.17	287466
2014-06-16	29.01	29.25	28.62	28.83	863900
2014-06-17	28.92	29.00	28.66	28.92	550858
2014-06-18	28.79	29.12	28.76	29.04	473312
2014-06-19	29.14	29.34	29.09	29.26	311332
2014-06-20	29.38	29.43	29.25	29.33	1300641
2014-06-23	29.45	29.50	29.23	29.24	269909
2014-06-24	29.28	29.41	29.10	29.21	396728
2014-06-25	29.20	29.39	29.12	29.24	407924
2014-06-26	28.77	28.97	28.59	28.97	245959
2014-06-27	28.99	29.26	28.89	29.00	307870
2014-06-30	28.90	29.02	28.62	29.00	259119
2014-07-01	29.09	29.14	28.81	28.87	289702
2014-07-02	28.83	28.97	28.70	28.97	228978
2014-07-03	29.00	29.05	28.65	28.87	213128
2014-07-07	28.93	29.06	28.71	28.77	208118
2014-07-08	28.75	28.81	28.55	28.81	136100
2014-07-09	28.76	29.18	28.58	29.06	253834
2014-07-10	28.84	29.13	28.76	29.12	215935
2014-07-11	29.13	29.22	29.05	29.15	228234
2014-07-14	29.13	29.24	28.95	29.07	227906
2014-07-15	29.04	29.07	28.72	28.75	181721
2014-07-16	28.83	28.90	28.71	28.85	155569
2014-07-17	28.90	28.90	28.47	28.49	295512
2014-07-18	28.63	28.63	28.30	28.43	227985
2014-07-21	28.50	28.53	28.28	28.45	220440
2014-07-22	28.60	28.60	28.20	28.35	441121
2014-07-23	28.39	28.55	28.36	28.52	273349
2014-07-24	28.66	28.79	28.34	28.57	262935
2014-07-25	28.64	28.73	28.35	28.49	116149
2014-07-28	28.44	28.49	28.14	28.39	265072
2014-07-29	28.54	28.59	28.19	28.40	390677
2014-07-30	28.39	28.80	28.26	28.50	449204
2014-07-31	28.36	28.61	28.18	28.47	385534
2014-08-01	28.50	28.88	28.48	28.69	339849
2014-08-04	28.70	28.90	28.66	28.85	377967
2014-08-05	28.89	28.97	28.58	28.85	201236
2014-08-06	28.68	28.86	28.55	28.73	394198
2014-08-07	28.79	28.80	28.14	28.20	258185
2014-08-08	28.34	28.34	27.93	28.07	451538
2014-08-11	28.15	28.29	28.08	28.17	179645
2014-08-12	28.17	28.22	28.03	28.12	198865
2014-08-13	28.20	28.24	27.97	28.10	943777
2014-08-14	28.19	28.70	28.18	28.44	316047
2014-08-15	28.52	28.64	28.35	28.55	121827
2014-08-18	28.66	28.75	28.45	28.62	98861
2014-08-19	28.51	28.67	28.39	28.42	142566
2014-08-20	28.35	28.63	28.13	28.48	209954
2014-08-21	28.48	28.69	28.40	28.65	205639
2014-08-22	28.68	28.92	28.57	28.70	195901
2014-08-25	28.74	28.77	28.54	28.59	231980
2014-08-26	28.68	28.97	28.66	28.89	487049
2014-08-27	28.99	29.05	28.85	28.99	276427
2014-08-28	28.90	29.14	28.75	28.99	173034
2014-08-29	29.06	29.14	28.85	29.05	128886
2014-09-02	29.10	29.16	28.90	29.12	380013
2014-09-03	29.18	29.24	28.95	29.12	619257
2014-09-04	29.17	29.25	29.05	29.21	410644
2014-09-05	29.14	29.24	29.06	29.12	236543
2014-09-08	29.15	29.21	29.02	29.15	363545
2014-09-09	29.18	29.18	28.95	29.01	451172
2014-09-10	29.07	29.07	28.66	29.00	535907
2014-09-11	29.00	29.05	28.71	28.75	140670
2014-09-12	28.80	28.88	28.37	28.63	286699
2014-09-15	28.66	28.95	28.14	28.17	136331
2014-09-16	28.31	28.55	28.06	28.47	331086
2014-09-17	28.43	28.55	28.19	28.22	170164
2014-09-18	28.32	28.47	28.20	28.34	281303
2014-09-19	27.78	27.85	27.64	27.78	5662219
2014-09-22	27.75	27.90	27.65	27.81	941005
2014-09-23	27.81	28.05	27.69	27.95	1035729
2014-09-24	27.88	27.99	27.82	27.91	602875
2014-09-25	27.75	27.93	27.75	27.93	616845
2014-09-26	27.50	27.59	27.31	27.43	912232
2014-09-29	27.32	27.37	27.10	27.30	517624
2014-09-30	27.25	27.39	27.08	27.10	392223
2014-10-01	27.19	27.31	26.88	26.95	645182
2014-10-02	26.91	26.93	26.51	26.75	717166
2014-10-03	26.87	27.49	26.74	27.39	896587
2014-10-06	27.40	27.45	26.81	26.99	443774
2014-10-07	26.95	27.12	26.79	26.82	442099
2014-10-08	26.85	27.30	26.77	27.29	364931
2014-10-09	27.29	27.57	27.13	27.20	390281
2014-10-10	27.12	27.59	27.02	27.05	279612
2014-10-13	27.05	27.49	26.96	27.08	362957
2014-10-14	27.07	27.38	26.91	27.13	280664
2014-10-15	27.03	27.33	26.70	26.91	341151
2014-10-16	26.76	27.48	26.76	27.39	363507
2014-10-17	27.55	27.59	27.28	27.39	426166
2014-10-20	27.45	27.66	27.41	27.66	287383
2014-10-21	27.75	27.99	27.58	27.96	406843
2014-10-22	28.00	28.06	27.83	27.89	226264
2014-10-23	28.06	28.06	27.70	27.82	238136
2014-10-24	27.79	27.93	27.67	27.93	152064
2014-10-27	27.92	28.01	27.72	27.85	305892
2014-10-28	27.81	28.10	27.73	28.02	263965
2014-10-29	28.10	28.32	27.51	27.74	289119
2014-10-30	27.79	28.03	27.63	27.86	241193
2014-10-31	28.00	28.08	27.67	27.92	512780
2014-11-03	27.92	28.19	27.92	28.06	218894
2014-11-04	28.06	28.13	27.57	27.83	219114
2014-11-05	27.86	28.13	27.60	27.95	445361
2014-11-06	27.94	27.99	27.76	27.89	371589
2014-11-07	27.94	28.62	27.84	28.52	341521
2014-11-10	28.40	28.68	28.35	28.47	272498
2014-11-11	28.60	28.61	28.18	28.40	190277
2014-11-12	28.45	28.45	28.06	28.38	151535
2014-11-13	28.49	28.67	28.41	28.53	115266
2014-11-14	28.42	28.73	28.40	28.40	166582
2014-11-17	28.43	28.64	28.40	28.55	141943
2014-11-18	28.60	28.70	28.35	28.52	245446
2014-11-19	28.50	28.67	28.33	28.45	199885
2014-11-20	28.33	28.59	28.25	28.51	279190
2014-11-21	28.62	28.70	28.12	28.30	192000
2014-11-24	28.25	28.65	28.22	28.41	164656
2014-11-25	28.46	28.47	28.13	28.29	558880
2014-11-26	28.40	28.64	28.33	28.47	391657
2014-11-28	28.54	28.72	28.43	28.56	192028
2014-12-01	28.62	28.63	28.20	28.21	362450
2014-12-02	28.30	28.80	28.19	28.76	300679
2014-12-03	28.72	28.94	28.54	28.59	794655
2014-12-04	28.53	28.75	28.46	28.75	243719
2014-12-05	28.71	28.75	28.44	28.57	362746
2014-12-08	28.50	28.83	28.48	28.59	708573
2014-12-09	28.55	28.90	28.37	28.88	367467
2014-12-10	28.81	28.88	28.65	28.78	378894
2014-12-11	28.87	29.03	28.71	28.92	399976
2014-12-12	28.81	28.92	28.60	28.60	360592
2014-12-15	28.86	28.92	28.34	28.40	367083
2014-12-16	28.35	28.52	28.10	28.26	472199
2014-12-17	28.30	28.95	28.24	28.88	382763
2014-12-18	29.02	29.20	28.73	29.20	627513
2014-12-19	29.20	29.41	28.96	29.40	2438864
2014-12-22	29.47	29.67	29.34	29.65	725688
2014-12-23	29.70	29.70	29.39	29.54	482388
2014-12-24	29.60	29.60	29.07	29.35	349450
2014-12-26	29.37	29.55	29.36	29.50	238040
2014-12-29	29.28	29.48	29.05	29.28	344584
2014-12-30	29.20	29.27	28.97	29.13	231427
2014-12-31	29.16	29.30	29.03	29.14	448918
2015-01-02	29.25	29.40	28.97	29.38	296241
2015-01-05	29.35	29.39	28.94	29.12	403778
2015-01-06	29.09	29.32	28.95	29.06	284349
2015-01-07	29.14	29.18	28.90	28.95	541945
2015-01-08	29.06	29.22	28.88	29.22	310215
2015-01-09	29.30	29.30	29.02	29.18	154614
2015-01-12	29.18	29.43	28.69	29.43	338576
2015-01-13	29.43	29.44	28.88	29.07	393435
2015-01-14	28.82	29.05	28.50	28.94	251757
2015-01-15	28.91	29.04	28.61	28.71	194259
2015-01-16	28.74	28.95	28.59	28.94	191778
2015-01-20	29.00	29.05	28.59	28.68	203841
2015-01-21	28.67	28.72	28.37	28.37	273760
2015-01-22	28.50	29.02	28.41	28.80	312352
2015-01-23	28.66	29.08	28.66	29.01	193914
2015-01-26	29.05	29.27	28.83	29.26	336816
2015-01-27	29.18	29.25	29.05	29.19	118650
2015-01-28	29.19	29.34	28.92	29.18	244673
2015-01-29	29.18	29.31	29.11	29.31	314374
2015-01-30	29.17	29.39	29.10	29.20	267060
2015-02-02	29.28	29.59	29.11	29.33	232869
2015-02-03	29.32	29.66	29.22	29.46	227064
2015-02-04	29.40	29.40	29.15	29.21	125366
2015-02-05	29.23	29.49	29.12	29.47	127128
2015-02-06	29.45	29.45	29.15	29.32	273915
2015-02-09	29.34	29.47	29.17	29.30	172401
2015-02-10	29.44	29.44	28.88	28.91	204965
2015-02-11	28.95	29.07	28.83	29.00	137982
2015-02-12	29.08	29.35	29.08	29.29	143735
2015-02-13	29.27	29.43	28.75	29.05	272886
2015-02-17	29.02	29.19	28.76	28.99	235928
2015-02-18	28.95	29.17	28.05	28.49	860674
2015-02-19	28.48	28.50	28.23	28.33	417962
2015-02-20	28.35	28.49	28.21	28.41	480161
2015-02-23	28.48	28.98	28.45	28.89	474584
2015-02-24	28.86	28.91	28.55	28.76	280214
2015-02-25	28.70	28.92	28.42	28.58	197930
2015-02-26	28.62	28.81	28.46	28.70	276516
2015-02-27	28.72	28.97	28.65	28.91	223054
2015-03-02	29.00	29.19	28.94	29.09	233814
2015-03-03	29.10	29.20	28.58	28.60	291116
2015-03-04	28.57	28.71	28.45	28.64	334120
2015-03-05	28.74	28.89	28.50	28.51	210978
2015-03-06	28.40	28.69	28.10	28.22	426365
2015-03-09	28.32	28.51	28.15	28.21	319184
2015-03-10	28.23	28.30	28.04	28.07	244034
2015-03-11	28.02	28.15	27.90	28.03	256731
2015-03-12	28.16	28.33	28.10	28.29	135928
2015-03-13	28.31	28.38	27.99	28.23	166249
2015-03-16	28.36	28.44	27.91	28.17	875539
2015-03-17	28.10	28.28	27.95	28.25	449018
2015-03-18	28.24	28.54	28.04	28.45	470464
2015-03-19	28.40	28.41	28.14	28.27	418154
2015-03-20	28.33	28.69	28.17	28.43	1062869
2015-03-23	28.54	28.68	28.43	28.43	442253
2015-03-24	28.45	28.60	28.31	28.34	323487
2015-03-25	28.35	28.49	28.28	28.31	626425
2015-03-26	28.37	28.52	28.14	28.21	430441
2015-03-27	27.81	28.03	27.73	27.85	627582
2015-03-30	27.95	28.19	27.80	28.09	659525
2015-03-31	28.09	28.39	28.04	28.37	425270
2015-04-01	28.42	28.53	28.14	28.20	408107
2015-04-02	28.17	28.40	28.14	28.24	455542
2015-04-06	28.28	28.49	28.23	28.40	404461
2015-04-07	28.43	28.45	28.20	28.28	190009
2015-04-08	28.28	28.49	28.22	28.34	331295
2015-04-09	28.37	28.47	28.09	28.15	182363
2015-04-10	29.05	30.28	29.05	30.18	3660810
2015-04-13	31.20	31.80	30.49	31.11	1840766
2015-04-14	30.81	30.87	30.35	30.39	10710496
2015-04-15	30.45	30.69	30.44	30.49	2187737
2015-04-16	30.53	30.76	30.53	30.67	1194323
2015-04-17	30.68	30.93	30.61	30.86	1265286
2015-04-20	30.93	31.08	30.86	31.01	720705
2015-04-21	31.14	31.44	31.02	31.20	2146209
2015-04-22	31.19	31.36	31.15	31.24	1508973
2015-04-23	31.26	31.42	31.03	31.21	982568
2015-04-24	31.29	31.39	31.24	31.27	1383653
2015-04-27	31.29	31.50	31.27	31.29	698070
2015-04-28	31.24	31.62	31.16	31.54	1666759
2015-04-29	31.57	31.65	31.03	31.16	936599
2015-04-30	31.17	31.32	30.64	30.73	1004853
2015-05-01	30.65	31.21	30.62	31.11	649467
2015-05-04	31.24	31.35	31.06	31.25	671917
2015-05-05	31.17	31.25	30.75	30.85	536030
2015-05-06	30.88	30.97	30.31	30.35	890143
2015-05-07	30.30	30.48	30.06	30.35	876889
2015-05-08	30.61	30.79	30.43	30.74	495423
2015-05-11	30.79	30.79	30.41	30.45	316463
2015-05-12	30.32	30.63	30.19	30.54	273875
2015-05-13	30.60	30.66	30.30	30.34	408947
2015-05-14	30.40	30.51	30.34	30.45	352391
2015-05-15	30.45	30.50	30.33	30.48	573809
2015-05-18	30.50	30.57	30.41	30.50	432806
2015-05-19	30.50	30.53	30.42	30.48	273917
2015-05-20	30.50	30.64	30.45	30.46	243700
2015-05-21	30.45	30.50	30.33	30.41	308993
2015-05-22	30.41	30.53	30.19	30.26	196934
2015-05-26	30.22	30.27	29.92	30.14	341092
2015-05-27	30.23	30.68	30.15	30.52	591751
2015-05-28	30.55	30.59	30.27	30.47	243721
2015-05-29	30.41	30.50	30.16	30.22	413424
2015-06-01	30.31	30.50	30.20	30.41	219032
2015-06-02	29.60	29.97	29.56	29.90	10235146
2015-06-03	29.85	29.90	29.60	29.64	1133801
2015-06-04	29.53	29.66	29.37	29.57	714979
2015-06-05	29.39	29.51	29.02	29.25	1183259
2015-06-08	29.20	29.38	29.12	29.25	626574
2015-06-09	29.18	29.54	29.18	29.35	822474
2015-06-10	29.27	29.60	29.26	29.43	653528
2015-06-11	29.55	29.65	29.45	29.54	556682
2015-06-12	29.54	29.64	29.42	29.63	602451
2015-06-15	29.61	29.77	29.50	29.58	915106
2015-06-16	29.60	29.60	29.37	29.47	614409
2015-06-17	29.44	29.65	29.34	29.51	730001
2015-06-18	29.53	29.82	29.43	29.46	712471
2015-06-19	29.53	29.55	29.22	29.29	1335499
2015-06-22	29.50	29.74	29.32	29.41	1009761
2015-06-23	29.50	29.59	28.85	29.19	1461780
2015-06-24	29.23	29.23	28.87	28.87	1127151
2015-06-25	28.87	28.91	28.33	28.58	1640534
2015-06-26	28.18	28.56	28.01	28.08	2266254
2015-06-29	28.10	28.23	27.89	27.95	1071679
2015-06-30	28.05	28.15	27.62	27.82	1986593
2015-07-01	27.91	28.50	27.83	28.42	1273274
2015-07-02	28.40	28.55	28.31	28.43	685300
2015-07-06	28.40	28.57	28.36	28.55	792443
2015-07-07	28.54	28.97	28.48	28.80	764638
2015-07-08	28.76	28.85	28.52	28.65	283926
2015-07-09	28.73	28.81	28.31	28.40	583135
2015-07-10	28.54	28.96	28.46	28.72	965261
2015-07-13	28.82	29.00	28.55	28.82	671332
2015-07-14	28.85	28.85	28.68	28.75	306943
2015-07-15	28.75	28.78	28.47	28.76	1231261
2015-07-16	28.79	28.88	28.59	28.63	579512
2015-07-17	28.71	28.79	28.54	28.72	417982
2015-07-20	28.70	28.75	28.55	28.66	261926
2015-07-21	28.69	28.73	28.47	28.51	329410
2015-07-22	28.51	28.72	28.47	28.54	287706
2015-07-23	28.55	28.66	28.40	28.45	364419
2015-07-24	28.48	28.72	28.37	28.43	384410
2015-07-27	28.38	28.68	28.38	28.67	638907
2015-07-28	28.74	28.74	28.38	28.59	496720
2015-07-29	28.75	29.09	28.68	28.89	936534
2015-07-30	28.86	29.10	28.79	29.06	574991
2015-07-31	29.10	29.43	29.10	29.17	520321
2015-08-03	29.20	29.51	29.20	29.38	418978
2015-08-04	29.44	29.53	29.29	29.52	403981
2015-08-05	29.51	29.58	29.18	29.40	390698
2015-08-06	29.44	29.48	28.75	29.13	515956
2015-08-07	29.10	29.10	28.53	28.71	507565
2015-08-10	28.79	28.94	28.71	28.83	286235
2015-08-11	28.72	29.25	28.72	29.13	354513
2015-08-12	29.07	29.33	28.60	29.33	328542
2015-08-13	29.22	29.44	28.95	29.28	391262
2015-08-14	29.08	29.60	29.05	29.54	380769
2015-08-17	29.45	29.80	29.41	29.77	349307
2015-08-18	29.79	29.88	29.51	29.75	285169
2015-08-19	29.76	29.86	29.41	29.77	599438
2015-08-20	29.73	29.80	29.34	29.39	449434
2015-08-21	29.23	29.40	28.91	28.95	500717
2015-08-24	28.50	28.75	22.34	27.90	1638848
2015-08-25	28.27	28.32	27.68	27.69	944029
2015-08-26	28.06	28.06	27.35	27.91	930470
2015-08-27	28.21	28.51	27.69	28.23	1022736
2015-08-28	28.15	28.17	27.88	28.15	765404
2015-08-31	28.02	28.14	27.53	27.69	1170972
2015-09-01	27.40	27.55	26.80	27.04	1828404
2015-09-02	27.23	27.58	27.19	27.54	1548654
2015-09-03	27.60	27.84	27.42	27.53	727329
2015-09-04	27.41	27.50	27.08	27.28	695332
2015-09-08	27.55	27.96	27.49	27.84	610496
2015-09-09	28.00	28.18	27.42	27.48	482350
2015-09-10	27.47	27.54	27.23	27.41	399135
2015-09-11	27.38	27.93	27.21	27.91	460012
2015-09-14	27.90	28.42	27.86	28.24	747654
2015-09-15	28.33	28.73	28.24	28.44	762844
2015-09-16	28.50	28.83	28.47	28.76	535174
2015-09-17	28.71	29.42	28.50	29.11	740612
2015-09-18	29.00	29.33	28.79	28.95	1761983
2015-09-21	29.13	29.86	28.94	29.45	679526
2015-09-22	29.26	29.42	28.81	29.14	627277
2015-09-23	29.26	29.50	29.19	29.41	534777
2015-09-24	29.29	29.67	29.09	29.43	439868
2015-09-25	29.50	29.56	28.84	28.89	651726
2015-09-28	28.26	28.27	26.99	27.28	1740792
2015-09-29	27.30	27.51	26.94	27.00	1145275
2015-09-30	27.17	27.54	26.94	27.44	1248276
2015-10-01	27.46	27.78	27.10	27.62	1119763
2015-10-02	27.47	27.64	27.22	27.59	771253
2015-10-05	27.66	28.41	27.66	28.33	532405
2015-10-06	28.36	28.61	28.28	28.53	774276
2015-10-07	28.58	28.76	28.46	28.75	825493
2015-10-08	28.75	28.95	28.47	28.61	845426
2015-10-09	28.67	28.89	28.46	28.83	347913
2015-10-12	28.85	29.00	28.59	28.90	314007
2015-10-13	28.76	28.89	28.50	28.66	403503
2015-10-14	28.62	28.86	28.44	28.50	492270
2015-10-15	28.53	28.53	28.03	28.42	353647
2015-10-16	28.34	28.48	28.21	28.27	344760
2015-10-19	28.25	28.40	28.16	28.29	454353
2015-10-20	28.27	28.43	28.15	28.19	336216
2015-10-21	28.24	28.34	28.12	28.15	484838
2015-10-22	28.24	28.30	28.06	28.15	281553
2015-10-23	28.20	28.20	27.85	28.03	421494
2015-10-26	28.10	28.19	27.75	27.80	277533
2015-10-27	27.80	27.81	27.40	27.72	715476
2015-10-28	28.00	28.20	27.40	28.01	597180
2015-10-29	27.98	28.30	27.82	27.90	674050
2015-10-30	27.97	28.06	27.48	27.52	800898
2015-11-02	27.64	28.06	27.50	28.04	415222
2015-11-03	28.00	28.14	27.75	27.92	501084
2015-11-04	27.92	28.05	27.65	27.85	460472
2015-11-05	27.88	27.97	27.71	27.93	403420
2015-11-06	27.82	28.03	27.57	27.88	536130
2015-11-09	27.85	27.87	27.29	27.42	530406
2015-11-10	27.46	27.67	27.40	27.57	483554
2015-11-11	27.58	27.75	27.50	27.62	269206
2015-11-12	27.50	27.51	27.09	27.33	510854
2015-11-13	27.42	27.46	27.04	27.07	485556
2015-11-16	27.03	27.32	26.66	27.31	463145
2015-11-17	27.31	27.43	27.05	27.14	235048
2015-11-18	27.26	27.47	27.15	27.46	223615
2015-11-19	27.48	27.63	27.28	27.44	267237
2015-11-20	27.50	27.80	27.37	27.80	500610
2015-11-23	27.79	28.31	27.72	28.25	769737
2015-11-24	28.09	28.41	27.95	28.37	319134
2015-11-25	28.36	28.39	27.91	28.28	233524
2015-11-27	28.28	28.65	28.22	28.65	141628
2015-11-30	28.67	29.04	28.57	28.90	770296
2015-12-01	28.96	29.06	28.41	28.83	673594
2015-12-02	28.75	28.75	28.20	28.23	203044
2015-12-03	28.25	28.54	28.10	28.32	308046
2015-12-04	28.32	28.43	27.91	28.23	521452
2015-12-07	28.10	28.32	27.93	28.11	411070
2015-12-08	28.02	28.19	27.76	27.85	278626
2015-12-09	27.80	27.95	27.50	27.66	473200
2015-12-10	27.61	27.83	27.50	27.55	287997
2015-12-11	27.50	27.52	26.97	27.31	456926
2015-12-14	27.27	27.41	26.24	26.50	927284
2015-12-15	26.57	27.17	26.57	27.02	1102342
2015-12-16	27.09	27.67	27.09	27.53	559282
2015-12-17	27.53	27.59	27.22	27.42	577348
2015-12-18	27.35	27.54	27.01	27.02	953152
2015-12-21	27.16	27.28	26.87	27.21	533360
2015-12-22	27.31	27.67	27.26	27.52	449308
2015-12-23	27.68	27.90	27.62	27.85	477971
2015-12-24	27.88	27.95	27.66	27.80	205137
2015-12-28	27.87	27.92	27.45	27.80	564871
2015-12-29	27.35	27.48	26.87	27.08	472482
2015-12-30	27.02	27.03	26.68	26.91	484697
2015-12-31	26.90	27.04	26.76	26.76	433413
2016-01-04	26.64	26.77	26.27	26.51	500193
2016-01-05	26.51	26.98	26.51	26.86	491070
2016-01-06	26.69	27.02	26.69	26.94	399139
2016-01-07	26.71	26.79	26.40	26.40	356077
2016-01-08	26.51	26.58	26.11	26.13	413586
2016-01-11	26.19	26.41	25.88	25.98	437188
2016-01-12	26.16	26.17	25.43	25.62	482467
2016-01-13	25.78	25.83	24.68	24.99	1105846
2016-01-14	24.88	25.18	23.87	24.88	1457757
2016-01-15	24.81	24.81	23.94	24.36	1023903
2016-01-19	24.44	24.54	23.66	23.71	908315
2016-01-20	23.38	23.90	22.13	23.40	2253624
2016-01-21	23.48	23.58	22.79	23.25	1273581
2016-01-22	23.53	24.65	23.50	24.36	763433
2016-01-25	24.31	24.34	23.39	23.40	576082
2016-01-26	23.50	24.32	23.34	24.02	681066
2016-01-27	24.05	24.32	23.73	23.92	518764
2016-01-28	24.01	24.53	23.95	24.38	828731
2016-01-29	24.54	24.92	24.43	24.78	639393
2016-02-01	24.79	24.82	24.38	24.41	405051
2016-02-02	24.32	24.57	23.98	24.51	421381
2016-02-03	24.60	24.98	24.34	24.84	521925
2016-02-04	24.75	25.16	24.45	24.54	489582
2016-02-05	24.50	24.62	24.13	24.36	346684
2016-02-08	24.22	24.22	23.24	23.86	879428
2016-02-09	23.54	23.68	23.09	23.32	548679
2016-02-10	23.45	23.74	23.16	23.26	547998
2016-02-11	23.00	23.10	22.49	22.66	1064490
2016-02-12	22.74	23.20	22.64	23.05	624282
2016-02-16	23.23	23.61	23.08	23.57	835146
2016-02-17	23.76	24.32	22.79	24.16	891987
2016-02-18	24.25	24.43	23.90	24.02	494075
2016-02-19	24.00	24.35	23.84	24.21	354837
2016-02-22	24.28	24.60	24.27	24.48	266755
2016-02-23	24.46	24.60	23.96	24.16	538600
2016-02-24	24.09	24.38	23.60	24.28	330810
2016-02-25	26.12	26.12	24.57	25.02	579553
2016-02-26	25.28	25.39	24.66	24.70	484439
2016-02-29	24.70	24.94	24.57	24.74	408136
2016-03-01	24.92	25.76	24.86	25.59	941847
2016-03-02	25.56	25.56	25.22	25.47	384769
2016-03-03	25.48	25.90	25.41	25.90	502753
2016-03-04	25.91	26.34	25.77	26.19	534823
2016-03-07	26.23	26.51	26.07	26.50	489613
2016-03-08	26.38	26.38	25.78	25.81	550470
2016-03-09	25.81	25.98	25.42	25.69	397233
2016-03-10	25.78	25.90	25.34	25.46	360939
2016-03-11	25.70	26.86	25.68	26.59	773027
2016-03-14	26.54	26.75	26.45	26.46	195004
2016-03-15	26.50	26.66	26.21	26.58	453009
2016-03-16	26.62	26.88	26.48	26.83	437698
2016-03-17	27.03	27.14	26.74	27.01	584294
2016-03-18	27.10	27.14	26.84	27.02	1069732
2016-03-21	26.92	27.11	26.85	27.10	392471
2016-03-22	27.03	27.18	26.89	27.15	386567
2016-03-23	27.19	27.20	26.50	26.51	595377
2016-03-24	26.50	26.60	26.24	26.45	499021
2016-03-28	26.58	27.11	26.50	26.35	843642
2016-03-29	26.36	26.75	25.98	26.72	455957
2016-03-30	26.89	26.98	26.60	26.61	553006
2016-03-31	26.62	26.97	26.44	26.86	689298
2016-04-01	26.57	26.75	26.40	26.54	351615
2016-04-04	26.55	26.59	26.31	26.40	251284
2016-04-05	26.32	26.53	26.02	26.45	280428
2016-04-06	26.43	26.58	26.18	26.51	268943
2016-04-07	26.42	26.58	26.19	26.37	371033
2016-04-08	26.48	26.73	26.30	26.43	430168
2016-04-11	26.48	26.86	26.47	26.71	258601
2016-04-12	26.79	26.98	26.69	26.80	441907
2016-04-13	26.88	27.02	26.75	26.99	486498
2016-04-14	27.01	27.08	26.75	26.76	338331
2016-04-15	26.95	26.96	26.64	26.84	301830
2016-04-18	26.95	27.07	26.77	27.00	524024
2016-04-19	26.99	27.24	26.97	27.21	470895
2016-04-20	27.21	27.23	26.96	27.05	453008
2016-04-21	27.06	27.07	26.55	26.68	811624
2016-04-22	26.68	26.84	26.57	26.69	392626
2016-04-25	26.67	26.72	26.54	26.64	454160
2016-04-26	26.71	26.96	26.59	26.96	448947
2016-04-27	26.68	27.24	26.61	27.16	406871
2016-04-28	27.15	27.62	27.06	27.60	787575
2016-04-29	27.58	27.64	26.91	27.48	772387
2016-05-02	27.48	27.60	27.14	27.45	565947
2016-05-03	27.38	27.40	27.09	27.32	321487
2016-05-04	27.17	27.89	27.13	27.85	862777
2016-05-05	27.89	28.12	27.71	27.95	736116
2016-05-06	27.92	28.23	27.88	28.20	786678
2016-05-09	28.26	28.68	28.22	28.51	776431
2016-05-10	28.50	28.66	28.22	28.55	668594
2016-05-11	28.48	28.48	28.16	28.33	425513
2016-05-12	28.48	28.60	28.06	28.45	597299
2016-05-13	28.40	28.49	28.03	28.26	520607
2016-05-16	28.23	28.41	28.16	28.30	430127
2016-05-17	28.27	28.36	27.75	27.98	551783
2016-05-18	27.96	28.01	27.25	27.59	644624
2016-05-19	27.42	27.52	27.08	27.24	981079
2016-05-20	27.22	27.64	27.20	27.61	396886
2016-05-23	27.63	27.71	27.39	27.44	306241
2016-05-24	27.51	27.73	27.46	27.55	295119
2016-05-25	27.54	27.72	27.42	27.65	208711
2016-05-26	27.67	28.15	27.63	28.06	404998
2016-05-27	28.01	28.25	27.95	28.10	350697
2016-05-31	28.15	28.23	27.96	28.19	468135
2016-06-01	28.03	28.44	27.98	28.44	341271
2016-06-02	28.23	28.50	28.23	28.46	282625
2016-06-03	28.48	28.90	28.29	28.53	441067
2016-06-06	28.54	28.65	28.41	28.50	306546
2016-06-07	28.54	28.63	28.32	28.47	423709
2016-06-08	28.50	28.65	28.43	28.62	238114
2016-06-09	28.56	28.69	28.44	28.69	333765
2016-06-10	28.47	28.62	28.40	28.49	345866
2016-06-13	28.52	28.60	28.22	28.25	384123
2016-06-14	28.23	28.23	27.80	27.94	510853
2016-06-15	27.97	28.06	27.87	27.89	476327
2016-06-16	27.88	28.20	27.72	27.93	585681
2016-06-17	27.94	28.11	27.79	27.88	821842
2016-06-20	28.05	28.19	27.94	28.05	508224
2016-06-21	28.03	28.18	27.91	27.97	345550
2016-06-22	28.00	28.04	27.84	27.85	336071
2016-06-23	28.01	28.13	27.93	28.03	369664
2016-06-24	27.68	27.99	27.30	27.54	820903
2016-06-27	27.75	27.75	26.55	26.12	1324741
2016-06-28	26.55	27.07	26.46	27.04	1051958
2016-06-29	27.16	27.51	27.00	27.25	632551
2016-06-30	27.27	27.69	27.12	27.67	428354
2016-07-01	27.72	27.80	27.55	27.65	450378
2016-07-05	27.52	27.62	27.09	27.10	822289
2016-07-06	27.04	27.26	26.82	27.23	814861
2016-07-07	27.25	27.29	26.90	26.97	458232
2016-07-08	27.25	27.41	27.06	27.33	380906
2016-07-11	27.41	27.50	27.21	27.47	637845
2016-07-12	27.53	27.64	27.40	27.58	664685
2016-07-13	27.62	27.71	27.43	27.71	383639
2016-07-14	27.75	27.85	27.58	27.76	449198
2016-07-15	27.86	27.99	27.64	27.93	496308
2016-07-18	28.11	28.44	28.02	28.30	798963
2016-07-19	28.42	28.79	28.39	28.58	874985
2016-07-20	28.62	28.87	28.60	28.75	721567
2016-07-21	28.76	28.78	28.65	28.75	424382
2016-07-22	28.71	28.84	28.60	28.70	672887
2016-07-25	28.70	28.76	28.56	28.64	391012
2016-07-26	28.68	28.75	28.54	28.64	610173
2016-07-27	28.98	29.15	28.60	28.95	1089352
2016-07-28	28.93	29.14	28.86	28.95	566851
2016-07-29	28.90	29.01	28.75	29.01	613436
2016-08-01	29.01	29.13	28.93	29.07	578964
2016-08-02	29.09	29.11	28.65	28.69	542664
2016-08-03	28.60	28.74	28.56	28.60	712937
2016-08-04	28.62	29.02	28.55	28.94	895250
2016-08-05	28.94	29.46	28.81	29.42	1079055
2016-08-08	29.28	29.50	29.10	29.20	944947
2016-08-09	29.20	29.33	29.01	29.32	400176
2016-08-10	29.30	29.38	29.09	29.20	379609
2016-08-11	29.27	29.27	29.06	29.23	299103
2016-08-12	29.30	29.47	29.23	29.37	304742
2016-08-15	29.35	29.38	29.14	29.16	321790
2016-08-16	29.12	29.12	28.79	28.82	516786
2016-08-17	28.84	28.95	28.71	28.88	379461
2016-08-18	28.92	29.08	28.75	28.83	392396
2016-08-19	28.83	28.94	28.65	28.93	393855
2016-08-22	28.90	29.02	28.76	28.81	312214
2016-08-23	28.97	29.11	28.81	29.06	356820
2016-08-24	29.03	29.14	28.86	29.02	286481
2016-08-25	29.05	29.17	28.97	29.04	255934
2016-08-26	29.05	29.22	28.88	29.12	585233
2016-08-29	29.13	29.51	29.13	29.40	515098
2016-08-30	29.72	29.72	29.29	29.64	294316
2016-08-31	29.61	29.84	29.30	29.82	800595
2016-09-01	29.86	29.90	29.57	29.70	724986
2016-09-02	29.80	30.17	29.75	30.02	628702
2016-09-06	30.02	30.08	29.79	29.83	645710
2016-09-07	29.83	30.23	29.83	30.02	581031
2016-09-08	30.01	30.03	29.64	29.67	515437
2016-09-09	29.62	29.63	29.08	29.24	1128602
2016-09-12	29.12	29.31	28.55	29.22	964938
2016-09-13	29.02	29.09	28.58	28.60	766328
2016-09-14	28.71	28.91	28.59	28.62	702003
2016-09-15	28.73	29.18	28.62	29.13	582302
2016-09-16	28.97	29.15	28.85	29.03	656619
2016-09-19	29.19	29.68	29.13	29.64	445682
2016-09-20	29.65	29.82	29.53	29.56	493093
2016-09-21	29.71	29.84	29.35	29.80	676041
2016-09-22	29.97	30.03	29.77	29.94	553092
2016-09-23	30.00	30.40	29.85	30.10	824158
2016-09-26	30.15	30.26	30.00	30.19	691417
2016-09-27	30.19	30.46	30.06	29.79	809634
2016-09-28	29.94	29.99	29.39	29.80	697553
2016-09-29	29.69	29.76	29.20	29.45	485978
2016-09-30	29.52	29.67	29.30	29.45	559883
2016-10-03	29.30	29.34	29.02	29.07	566563
2016-10-04	29.15	29.15	28.68	28.83	707801
2016-10-05	28.83	29.00	28.60	28.62	809243
2016-10-06	28.58	28.62	28.24	28.24	703905
2016-10-07	28.30	28.39	27.96	27.97	726900
2016-10-10	27.95	28.45	27.89	28.37	452829
2016-10-11	28.44	28.58	28.27	28.55	596578
2016-10-12	28.52	28.79	28.41	28.59	278092
2016-10-13	28.55	29.04	28.40	29.00	419571
2016-10-14	29.11	29.11	28.64	28.71	293918
2016-10-17	28.79	28.83	28.71	28.75	289790
2016-10-18	28.89	29.08	28.79	29.01	201155
2016-10-19	29.04	29.10	28.89	29.09	300467
2016-10-20	29.08	29.33	28.96	29.30	238358
2016-10-21	29.14	29.49	29.09	29.46	312186
2016-10-24	29.55	29.85	29.50	29.83	402535
2016-10-25	29.88	30.05	29.83	29.99	663602
2016-10-26	30.23	30.81	29.96	30.14	914334
2016-10-27	30.24	30.25	29.67	29.75	811865
2016-10-28	29.90	30.19	29.76	29.92	399410
2016-10-31	29.95	30.22	29.85	30.20	512891
2016-11-01	30.25	30.25	29.55	29.71	483788
2016-11-02	29.72	29.72	29.12	29.12	493148
2016-11-03	29.12	29.37	29.03	29.32	415152
2016-11-04	29.31	29.61	29.22	29.45	326934
2016-11-07	29.66	29.96	29.57	29.81	313433
2016-11-08	29.85	29.98	29.76	29.79	305254
2016-11-09	29.61	29.84	29.44	29.52	919133
2016-11-10	29.66	29.97	29.00	29.64	827473
2016-11-11	29.47	29.66	29.23	29.30	939142
2016-11-14	29.33	29.57	29.09	29.49	888802
2016-11-15	29.39	29.77	29.23	29.70	619680
2016-11-16	29.66	29.86	29.11	29.19	1204963
2016-11-17	29.28	29.61	29.21	29.48	506633
2016-11-18	29.66	29.89	29.56	29.83	823813
2016-11-21	29.92	30.05	29.72	29.74	560164
2016-11-22	29.94	30.15	29.74	30.06	637788
2016-11-23	30.08	30.30	29.60	29.72	698921
2016-11-25	29.91	30.01	29.77	30.01	261404
2016-11-28	30.10	30.37	30.05	30.17	654898
2016-11-29	30.22	30.58	30.22	30.53	613917
2016-11-30	30.34	30.35	29.84	30.08	865450
2016-12-01	30.08	30.21	29.73	29.94	588353
2016-12-02	29.93	30.45	29.90	30.22	464223
2016-12-05	30.18	30.60	30.18	30.55	575654
2016-12-06	30.54	30.57	30.30	30.50	589784
2016-12-07	30.56	30.88	30.51	30.72	771650
2016-12-08	30.76	31.12	30.66	31.05	697242
2016-12-09	31.05	31.34	30.99	31.25	979940
2016-12-12	31.33	31.35	30.81	30.97	668194
2016-12-13	31.00	31.06	30.26	30.60	931964
2016-12-14	30.53	30.75	30.32	30.37	681272
2016-12-15	30.08	30.20	29.80	29.91	1539689
2016-12-16	30.10	30.58	30.00	30.18	1066911
2016-12-19	30.31	30.61	30.25	30.50	792299
2016-12-20	30.45	30.58	30.35	30.40	937371
2016-12-21	30.40	30.76	30.33	30.37	1201925
2016-12-22	30.44	30.67	30.34	30.63	591771
2016-12-23	30.73	30.75	30.57	30.69	688357
2016-12-27	30.75	30.84	30.50	30.12	923486
2016-12-28	30.19	30.24	29.76	29.90	954032
2016-12-29	29.90	30.28	29.86	30.22	665132
2016-12-30	30.22	30.22	29.89	30.07	399084
2017-01-03	30.19	30.56	30.13	30.54	489012
2017-01-04	30.54	31.00	30.54	30.77	719815
2017-01-05	30.77	30.94	30.71	30.89	563600
2017-01-06	30.89	31.08	30.83	30.91	421005
2017-01-09	30.88	30.90	30.63	30.63	717526
2017-01-10	30.67	31.02	30.66	30.88	909051
2017-01-11	31.00	31.08	30.82	30.92	493055
2017-01-12	30.92	31.00	30.75	30.90	406192
2017-01-13	31.02	31.07	30.91	31.05	395834
2017-01-17	31.12	31.16	30.88	31.00	467778
2017-01-18	31.04	31.17	30.84	30.98	343762
2017-01-19	30.84	31.05	30.84	30.93	572508
2017-01-20	30.90	31.20	30.90	31.07	510596
2017-01-23	31.09	31.33	30.94	31.14	466657
2017-01-24	31.14	31.41	31.14	31.25	642958
2017-01-25	31.25	31.36	30.84	30.86	823008
2017-01-26	30.89	31.06	30.84	30.87	714697
2017-01-27	30.93	30.95	30.70	30.74	462297
2017-01-30	30.74	30.86	30.47	30.55	818585
2017-01-31	30.56	30.68	30.21	30.49	529234
2017-02-01	30.54	30.72	30.34	30.36	1233968
2017-02-02	30.65	30.75	30.50	30.64	418981
2017-02-03	30.82	31.22	30.78	31.11	810286
2017-02-06	31.23	31.36	31.14	31.33	633588
2017-02-07	31.35	31.42	31.17	31.22	578394
2017-02-08	31.33	31.36	31.09	31.16	632659
2017-02-09	31.26	31.39	31.18	31.31	340871
2017-02-10	31.23	31.47	31.20	31.33	564330
2017-02-13	31.38	31.53	31.31	31.36	632507
2017-02-14	31.36	31.40	30.99	31.09	882923
2017-02-15	30.90	31.02	30.47	30.68	1163995
2017-02-16	30.52	30.68	30.25	30.57	1396667
2017-02-17	30.60	30.63	30.43	30.54	619356
2017-02-21	30.64	30.78	30.51	30.65	501265
2017-02-22	30.60	30.69	30.47	30.63	512733
2017-02-23	30.63	31.10	30.63	31.04	953866
2017-02-24	30.99	31.04	30.82	30.99	410572
2017-02-27	31.04	31.20	30.90	31.09	934243
2017-02-28	31.05	31.23	30.80	31.14	850489
2017-03-01	31.14	31.15	30.82	30.96	848739
2017-03-02	30.90	31.12	30.71	30.75	946940
2017-03-03	30.75	30.83	30.51	30.67	742795
2017-03-06	30.67	30.69	30.42	30.63	455015
2017-03-07	30.65	31.09	30.56	30.95	614269
2017-03-08	30.95	30.95	30.57	30.61	571426
2017-03-09	30.60	30.72	30.00	30.10	1163202
2017-03-10	30.12	30.45	30.03	30.19	647281
2017-03-13	30.24	30.44	30.05	30.09	522664
2017-03-14	30.14	30.14	29.76	29.99	593939
2017-03-15	30.08	30.55	30.08	30.49	689647
2017-03-16	30.57	30.71	30.42	30.62	594823
2017-03-17	30.66	30.83	30.57	30.80	603070
2017-03-20	30.81	30.90	30.58	30.69	750779
2017-03-21	30.71	30.82	30.56	30.64	561813
2017-03-22	30.64	30.77	30.54	30.70	673332
2017-03-23	30.70	30.98	30.68	30.88	518847
2017-03-24	30.86	31.36	30.78	30.82	858123
2017-03-27	30.75	31.05	30.65	30.98	654125
2017-03-28	31.12	31.12	30.95	30.40	847821
2017-03-29	30.42	30.96	30.41	30.86	847050
2017-03-30	30.86	30.97	30.78	30.95	756322
2017-03-31	31.00	31.00	30.83	30.96	549221
2017-04-03	30.94	30.96	30.76	30.92	447877
2017-04-04	30.88	30.99	30.79	30.90	582868
2017-04-05	31.00	31.04	30.70	30.85	493026
2017-04-06	30.87	30.90	30.67	30.83	702449
2017-04-07	30.87	31.04	30.68	30.94	465995
2017-04-10	31.00	31.11	30.90	31.01	391190
2017-04-11	31.01	31.32	30.93	31.18	1124921
2017-04-12	31.19	31.22	31.01	31.14	373658
2017-04-13	31.17	31.30	31.05	31.07	499201
2017-04-17	31.19	31.30	31.08	31.26	460867
2017-04-18	31.30	31.38	31.13	31.36	524228
2017-04-19	31.36	31.39	30.85	30.89	1136227
2017-04-20	31.02	31.08	30.70	30.80	1155649
2017-04-21	30.89	30.98	30.68	30.76	747464
2017-04-24	30.73	30.90	30.49	30.63	1219286
2017-04-25	30.63	31.12	30.63	30.91	956397
2017-04-26	30.84	31.47	30.62	31.19	1244172
2017-04-27	31.27	31.28	30.84	30.89	1095520
2017-04-28	30.90	30.93	30.63	30.88	687933
2017-05-01	30.86	31.14	30.83	31.02	1255362
2017-05-02	31.02	31.07	30.64	30.67	1144852
2017-05-03	30.71	30.71	30.06	30.10	1158969
2017-05-04	30.06	30.25	29.81	30.24	1172639
2017-05-05	30.24	30.54	30.14	30.50	683566
2017-05-08	30.60	30.62	30.40	30.55	594320
2017-05-09	30.55	30.62	30.22	30.31	678327
2017-05-10	30.30	30.52	30.23	30.30	428623
2017-05-11	30.35	30.51	30.21	30.46	452719
2017-05-12	30.53	30.65	30.34	30.36	480002
2017-05-15	30.42	30.65	30.36	30.52	497552
2017-05-16	30.48	30.54	30.36	30.45	389157
2017-05-17	30.40	30.57	30.26	30.31	580291
2017-05-18	30.31	30.52	30.28	30.39	346847
2017-05-19	30.40	30.55	30.31	30.54	587840
2017-05-22	30.55	30.98	30.55	30.89	564115
2017-05-23	30.94	31.26	30.91	31.17	780603
2017-05-24	31.18	31.31	31.17	31.30	418489
2017-05-25	31.35	31.53	31.27	31.32	767301
2017-05-26	31.32	31.37	31.14	31.33	394509
2017-05-30	31.30	31.37	31.15	31.18	387762
2017-05-31	31.26	31.33	30.75	31.05	672991
2017-06-01	31.03	31.29	30.94	31.20	605943
2017-06-02	31.28	31.40	31.17	31.22	474740
2017-06-05	31.15	31.40	31.03	31.17	516236
2017-06-06	31.16	31.16	30.88	30.95	512882
2017-06-07	31.01	31.02	30.85	30.97	425029
2017-06-08	30.99	31.11	30.84	31.07	402001
2017-06-09	31.11	31.44	31.03	31.35	461451
2017-06-12	31.37	31.63	31.37	31.56	712066
2017-06-13	31.56	31.86	31.46	31.85	582917
2017-06-14	31.86	31.97	31.71	31.89	671197
2017-06-15	31.90	32.08	31.80	32.00	552393
2017-06-16	32.00	32.10	31.95	32.10	944261
2017-06-19	32.20	32.43	32.11	32.31	657471
2017-06-20	32.33	32.37	32.11	32.34	716688
2017-06-21	32.37	32.46	32.13	32.30	761857
2017-06-22	32.35	32.42	32.21	32.35	511781
2017-06-23	32.41	32.47	32.18	32.35	639202
2017-06-26	32.42	32.46	32.28	32.39	592911
2017-06-27	32.42	32.42	32.00	31.48	865701
2017-06-28	31.48	31.91	31.38	31.80	1278618
2017-06-29	31.82	31.82	31.48	31.65	911799
2017-06-30	31.66	31.82	31.46	31.60	616208
2017-07-03	31.70	31.74	31.55	31.70	271320
2017-07-05	31.73	31.88	31.61	31.72	619602
2017-07-06	31.64	31.70	31.10	31.22	1029401
2017-07-07	31.25	31.31	30.89	30.94	778500
2017-07-10	30.95	31.07	30.75	30.81	569272
2017-07-11	30.92	31.18	30.85	31.03	632902
2017-07-12	31.14	31.16	30.95	31.01	319674
2017-07-13	31.00	31.07	30.65	30.78	401323
2017-07-14	30.85	31.11	30.71	31.02	496950
2017-07-17	31.09	31.13	30.97	31.02	467525
2017-07-18	30.94	31.04	30.80	30.86	923055
2017-07-19	30.86	31.14	30.77	31.03	790527
2017-07-20	31.06	31.23	30.98	31.11	600045
2017-07-21	31.31	31.48	31.20	31.38	937907
2017-07-24	31.45	31.46	31.20	31.25	727141
2017-07-25	31.27	31.42	30.94	30.97	994058
2017-07-26	30.94	31.15	30.60	30.77	986863
2017-07-27	30.74	30.82	30.46	30.65	941529
2017-07-28	30.64	30.69	30.50	30.61	534290
2017-07-31	30.77	30.92	30.62	30.87	519406
2017-08-01	30.91	30.97	30.63	30.68	905982
2017-08-02	30.86	30.86	30.55	30.67	493684
2017-08-03	30.68	30.78	30.61	30.73	532405
2017-08-04	30.73	30.84	30.47	30.64	678259
2017-08-07	30.66	30.84	30.56	30.70	483048
2017-08-08	30.65	31.16	30.64	31.11	1330270
2017-08-09	31.00	31.33	30.94	31.20	748133
2017-08-10	31.16	31.24	30.96	31.17	832718
2017-08-11	30.95	31.23	30.87	31.14	733260
2017-08-14	31.29	31.39	31.20	31.26	516545
2017-08-15	31.20	31.49	31.06	31.37	565135
2017-08-16	31.35	31.40	31.13	31.15	357104
2017-08-17	31.13	31.29	30.99	31.03	357079
2017-08-18	31.02	31.17	30.91	31.10	374993
2017-08-21	31.21	31.36	31.09	31.16	515160
2017-08-22	31.16	31.29	31.09	31.24	427501
2017-08-23	31.20	31.40	31.11	31.26	389304
2017-08-24	31.38	31.38	31.18	31.27	418405
2017-08-25	31.28	31.47	31.19	31.22	408569
2017-08-28	31.22	31.27	31.08	31.22	422098
2017-08-29	31.30	31.33	30.98	31.02	629679
2017-08-30	31.01	31.18	30.96	31.05	607857
2017-08-31	31.13	31.43	31.06	31.35	717793
2017-09-01	31.42	31.46	31.26	31.39	415808
2017-09-05	31.39	31.45	31.00	31.04	640049
2017-09-06	31.04	31.20	31.00	31.03	575464
2017-09-07	31.07	31.18	30.91	30.94	428481
2017-09-08	30.95	31.04	30.67	30.70	640720
2017-09-11	30.79	31.07	30.71	31.04	591851
2017-09-12	31.05	31.21	31.01	31.13	400711
2017-09-13	31.28	31.28	31.00	31.09	324329
2017-09-14	31.00	31.08	30.89	31.03	499245
2017-09-15	31.03	31.29	30.93	31.16	1015664
2017-09-18	31.20	31.27	31.08	31.21	391306
2017-09-19	31.25	31.35	31.15	31.22	557690
2017-09-20	31.29	31.33	31.05	31.21	527149
2017-09-21	31.22	31.26	31.01	31.16	607016
2017-09-22	31.38	31.45	31.15	31.40	622264
2017-09-25	31.46	31.55	31.38	31.52	467272
2017-09-26	31.59	31.63	31.42	31.44	716784
2017-09-27	31.50	31.59	31.32	30.91	784283
2017-09-28	31.00	31.04	30.69	31.02	1086577
2017-09-29	31.00	31.12	30.80	31.02	696236
2017-10-02	31.02	31.22	30.96	31.17	484428
2017-10-03	31.17	31.21	31.05	31.14	579905
2017-10-04	31.14	31.25	31.06	31.24	454053
2017-10-05	31.25	31.43	31.23	31.32	795140
2017-10-06	31.33	31.34	31.07	31.24	461386
2017-10-09	31.25	31.38	31.25	31.31	4177711
2017-10-10	31.42	31.60	31.29	31.29	358109
2017-10-11	31.33	31.46	31.29	31.33	393116
2017-10-12	31.40	31.41	31.28	31.37	720504
2017-10-13	31.50	31.55	31.33	31.46	479640
2017-10-16	31.48	31.66	31.45	31.60	783495
2017-10-17	31.73	31.73	31.51	31.57	288513
2017-10-18	31.68	31.68	31.51	31.60	321555
2017-10-19	31.50	31.59	31.38	31.58	496350
2017-10-20	31.59	31.84	31.56	31.83	1005878
2017-10-23	31.80	31.87	31.59	31.73	741436
2017-10-24	31.81	31.95	31.60	31.62	621804
2017-10-25	32.14	32.23	31.82	32.09	1256836
2017-10-26	32.12	32.12	31.61	31.66	731650
2017-10-27	31.85	32.08	31.52	31.98	591626
2017-10-30	32.01	32.14	31.96	31.99	342692
2017-10-31	31.98	32.00	31.79	31.83	644064
2017-11-01	31.92	32.00	31.75	31.94	644358
2017-11-02	31.95	31.96	31.59	31.93	655034
2017-11-03	31.81	32.21	31.75	32.07	516057
2017-11-06	32.01	32.11	31.83	31.88	444253
2017-11-07	31.88	32.10	31.81	31.89	550481
2017-11-08	31.96	32.02	31.80	31.89	591576
2017-11-09	31.88	32.00	31.78	31.94	318514
2017-11-10	31.94	32.07	31.77	31.81	386754
2017-11-13	31.80	32.10	31.74	32.07	562496
2017-11-14	32.05	32.15	31.89	32.05	469076
2017-11-15	31.97	32.07	31.89	31.95	382681
2017-11-16	31.98	32.29	31.95	32.23	486169
2017-11-17	32.12	32.34	32.10	32.24	383524
2017-11-20	32.15	32.49	32.11	32.41	691584
2017-11-21	32.41	32.81	32.32	32.81	658711
2017-11-22	32.77	32.89	32.53	32.88	617826
2017-11-24	32.82	32.95	32.70	32.71	288647
2017-11-27	32.75	32.81	32.55	32.65	453214
2017-11-28	32.67	32.80	32.56	32.74	332279
2017-11-29	32.74	32.88	32.71	32.86	368272
2017-11-30	32.90	32.96	32.61	32.72	668426
2017-12-01	31.74	32.28	31.70	32.01	6864085
2017-12-04	32.13	32.37	32.05	32.22	2079402
2017-12-05	32.27	32.35	32.02	32.21	1567607
2017-12-06	32.20	32.52	32.20	32.34	1801948
2017-12-07	32.35	32.64	32.27	32.43	1556556
2017-12-08	32.25	32.54	32.20	32.54	1349691
2017-12-11	32.51	32.62	32.43	32.50	752017
2017-12-12	32.54	32.58	32.40	32.46	471912
2017-12-13	32.49	32.65	32.46	32.56	787367
2017-12-14	32.69	32.69	32.38	32.58	807150
2017-12-15	32.65	32.95	32.64	32.77	1204615
2017-12-18	32.86	33.08	32.75	32.77	766405
2017-12-19	32.80	32.93	32.23	32.25	863695
2017-12-20	32.29	32.54	32.29	32.41	636368
2017-12-21	32.50	32.68	32.48	32.51	676554
2017-12-22	32.51	32.79	32.48	32.68	1350580
2017-12-26	32.75	32.87	32.65	32.80	483009
2017-12-27	32.82	32.95	32.72	32.25	594558
2017-12-28	32.26	32.42	32.24	32.41	581408
2017-12-29	32.44	32.49	32.17	32.18	498887
2018-01-02	32.26	32.29	31.67	31.83	928871
2018-01-03	31.90	31.99	31.44	31.65	864926
2018-01-04	31.56	31.81	31.53	31.64	1155583
2018-01-05	31.66	31.75	31.49	31.64	1000742
2018-01-08	31.60	31.99	31.59	31.88	924223
2018-01-09	31.95	31.95	31.47	31.52	1092969
2018-01-10	31.45	31.59	31.25	31.50	710204
2018-01-11	31.47	31.76	31.47	31.70	640592
2018-01-12	31.70	31.80	31.52	31.62	967711
2018-01-16	31.75	31.78	31.49	31.51	754939
2018-01-17	31.55	31.74	31.49	31.56	906054
2018-01-18	31.55	31.55	31.32	31.41	1108315
2018-01-19	31.55	31.59	31.36	31.52	737728
2018-01-22	31.54	31.70	31.52	31.53	497455
2018-01-23	31.53	31.84	31.52	31.75	473864
2018-01-24	31.75	31.76	31.62	31.64	632053
2018-01-25	31.73	31.91	31.53	31.91	1709370
2018-01-26	31.97	32.00	31.65	31.75	595620
2018-01-29	31.70	31.75	31.48	31.58	959663
2018-01-30	31.56	31.65	31.46	31.46	566425
2018-01-31	31.50	31.65	30.88	31.00	1273362
2018-02-01	31.22	31.22	30.89	30.99	698998
2018-02-02	30.98	31.02	30.55	30.70	1107015
2018-02-05	30.70	30.75	29.82	30.08	1813425
2018-02-06	29.61	30.49	29.51	30.23	1465934
2018-02-07	30.13	30.60	29.94	29.95	1818449
2018-02-08	29.98	30.03	29.74	29.80	1051350
2018-02-09	29.85	29.98	29.56	29.84	1136368
2018-02-12	29.79	30.10	29.59	30.09	1136990
2018-02-13	30.12	30.29	29.91	30.15	941196
2018-02-14	30.20	31.20	30.20	30.97	1436487
2018-02-15	31.01	31.14	30.79	31.14	856153
2018-02-16	31.13	31.45	31.02	31.42	683436
2018-02-20	31.42	31.49	31.16	31.21	949862
2018-02-21	31.26	31.49	31.08	31.08	771483
2018-02-22	31.21	31.28	30.99	31.00	462329
2018-02-23	31.04	31.35	31.04	31.27	599652
2018-02-26	31.39	31.53	31.27	31.39	451590
2018-02-27	31.45	31.64	31.23	31.24	742631
2018-02-28	31.23	31.37	31.05	31.05	707229
2018-03-01	31.16	31.39	30.83	31.01	652043
2018-03-02	31.00	31.28	30.82	31.24	1087131
2018-03-05	31.22	31.85	31.22	31.67	1016160
2018-03-06	31.69	31.89	31.54	31.81	700137
2018-03-07	31.81	31.89	31.53	31.58	901375
2018-03-08	31.62	31.89	31.53	31.76	825535
2018-03-09	31.86	31.87	31.63	31.85	845633
2018-03-12	31.87	32.21	31.85	32.08	804733
2018-03-13	32.16	32.24	31.91	31.92	560671
2018-03-14	31.92	32.12	31.85	32.00	757484
2018-03-15	32.15	32.15	31.59	31.70	933386
2018-03-16	31.76	31.94	31.59	31.81	920271
2018-03-19	31.85	31.92	31.61	31.89	797412
2018-03-20	31.91	31.98	31.84	31.84	839106
2018-03-21	31.84	31.96	31.64	31.67	684473
2018-03-22	31.62	31.99	31.50	31.50	1145750
2018-03-23	31.51	31.68	31.18	31.18	1965235
2018-03-26	31.42	31.70	31.19	31.65	820735
2018-03-27	31.71	31.90	31.48	31.11	1055233
2018-03-28	31.05	31.22	30.90	31.18	938348
2018-03-29	31.25	31.49	31.22	31.42	1082598
2018-04-02	31.40	31.49	30.88	31.09	1098664
2018-04-03	31.24	31.43	31.15	31.32	544270
2018-04-04	31.18	31.51	31.11	31.43	616612
2018-04-05	31.44	31.63	31.34	31.53	712589
2018-04-06	31.50	31.67	31.40	31.46	676485
2018-04-09	31.53	31.62	31.32	31.33	821607
2018-04-10	31.47	31.61	31.36	31.36	571865
2018-04-11	31.43	31.46	31.26	31.39	505236
2018-04-12	31.50	31.50	31.17	31.17	680810
2018-04-13	31.19	31.35	30.95	31.00	782956
2018-04-16	31.09	31.28	31.04	31.17	612858
2018-04-17	31.15	31.34	31.07	31.20	1718200
2018-04-18	31.37	31.44	31.00	31.00	617398
2018-04-19	31.01	31.15	30.71	30.80	726141
2018-04-20	30.79	30.88	30.62	30.65	544323
2018-04-23	30.68	30.76	30.55	30.64	735140
2018-04-24	30.70	30.74	30.49	30.56	768115
2018-04-25	30.63	30.80	30.14	30.48	971273
2018-04-26	30.51	30.73	30.37	30.64	566085
2018-04-27	30.69	30.92	30.58	30.82	563899
2018-04-30	30.90	31.05	30.76	30.85	810853
2018-05-01	30.85	30.90	30.68	30.87	505509
2018-05-02	30.85	30.97	30.62	30.79	641652
2018-05-03	30.79	31.16	30.69	31.04	738207
2018-05-04	31.00	31.40	30.94	31.35	576657
2018-05-07	31.37	31.41	31.22	31.39	636727
2018-05-08	31.29	31.40	31.11	31.19	665535
2018-05-09	31.20	31.38	31.01	31.35	408929
2018-05-10	31.38	31.63	31.36	31.57	493472
2018-05-11	31.57	31.65	31.50	31.53	379420
2018-05-14	31.36	31.54	31.21	31.35	554370
2018-05-15	31.30	31.42	31.19	31.29	529581
2018-05-16	31.29	31.41	31.21	31.32	457031
2018-05-17	31.35	31.42	31.18	31.31	723174
2018-05-18	31.35	31.56	31.30	31.55	456739
2018-05-21	31.58	31.72	31.48	31.70	588615
2018-05-22	31.71	31.71	31.54	31.61	578348
2018-05-23	31.61	31.68	31.56	31.62	460771
2018-05-24	31.62	31.64	31.54	31.57	370056
2018-05-25	31.49	31.63	31.48	31.59	484544
2018-05-29	31.54	31.70	31.53	31.65	736208
2018-05-30	31.69	31.91	31.62	31.87	955525
2018-05-31	31.90	31.90	31.58	31.59	921950
2018-06-01	31.80	31.80	31.58	31.65	630070
2018-06-04	31.69	31.73	31.60	31.62	788628
2018-06-05	31.70	31.72	31.56	31.64	886651
2018-06-06	31.70	31.73	31.59	31.73	708105
2018-06-07	31.78	31.88	31.69	31.70	809583
2018-06-08	31.70	31.78	31.62	31.70	512139
2018-06-11	31.74	31.78	31.69	31.73	488160
2018-06-12	31.66	31.77	31.62	31.65	756487
2018-06-13	32.09	32.18	31.86	31.96	1593642
2018-06-14	32.00	32.36	31.95	32.33	1006846
2018-06-15	32.14	32.72	32.05	32.34	1953880
2018-06-18	32.29	32.85	32.29	32.64	1403451
2018-06-19	32.60	32.78	32.59	32.73	1302655
2018-06-20	32.70	32.89	32.64	32.77	1079960
2018-06-21	32.76	32.87	32.59	32.72	1071623
2018-06-22	32.79	32.84	32.37	32.69	12933658
2018-06-25	32.65	32.75	32.11	32.15	1828242
2018-06-26	32.20	32.20	31.90	31.91	1738342
2018-06-27	31.91	31.95	31.76	31.17	1123450
2018-06-28	31.26	31.68	31.22	31.64	1390562
2018-06-29	31.64	31.67	31.38	31.43	927480
2018-07-02	31.35	31.55	31.19	31.54	1017294
2018-07-03	31.59	31.96	31.57	31.93	704987
2018-07-05	31.96	32.23	31.86	32.23	1128242
2018-07-06	32.19	32.53	32.19	32.46	951247
2018-07-09	32.56	32.60	32.36	32.45	863203
2018-07-10	32.46	32.62	32.35	32.46	976517
2018-07-11	32.45	32.56	32.38	32.51	834432
2018-07-12	32.64	32.73	32.51	32.57	798656
2018-07-13	32.70	32.70	32.40	32.45	614459
2018-07-16	32.45	32.59	32.28	32.50	702662
2018-07-17	32.60	32.78	32.54	32.60	865264
2018-07-18	32.56	32.64	32.48	32.54	824338
2018-07-19	32.55	32.76	32.52	32.71	717047
2018-07-20	32.76	32.86	32.72	32.76	1249350
2018-07-23	32.75	32.88	32.59	32.64	889963
2018-07-24	32.64	32.76	32.53	32.71	752720
2018-07-25	32.90	33.38	32.76	32.95	2117802
2018-07-26	32.90	33.01	32.80	32.85	2161225
2018-07-27	32.82	32.95	32.66	32.85	830128
2018-07-30	32.90	33.08	32.85	32.96	1062384
2018-07-31	33.02	33.28	32.82	33.14	1325954
2018-08-01	32.62	32.94	32.58	32.93	4723923
2018-08-02	32.93	33.41	32.93	33.30	1388468
2018-08-03	33.37	33.51	33.21	33.24	967641
2018-08-06	33.25	33.29	33.05	33.12	894623
2018-08-07	33.18	33.27	33.05	33.10	870549
2018-08-08	33.10	33.14	32.89	32.94	1245843
2018-08-09	32.97	33.28	32.97	33.25	928691
2018-08-10	33.19	33.25	33.09	33.09	943961
2018-08-13	33.00	33.06	32.82	32.95	918543
2018-08-14	33.00	33.10	32.82	33.09	1455997
2018-08-15	33.14	33.42	33.14	33.34	1291977
2018-08-16	33.39	33.63	33.34	33.59	924762
2018-08-17	33.63	33.81	33.55	33.80	759646
2018-08-20	33.83	33.93	33.70	33.81	544788
2018-08-21	33.90	34.18	33.85	33.97	987899
2018-08-22	33.95	33.99	33.73	33.81	715120
2018-08-23	33.83	34.04	33.76	34.00	503313
2018-08-24	34.00	34.05	33.83	33.90	541781
2018-08-27	34.00	34.16	33.96	34.07	641668
2018-08-28	34.12	34.13	33.91	33.97	585717
2018-08-29	34.12	34.18	33.99	34.11	631055
2018-08-30	34.09	34.18	33.99	34.09	849598
2018-08-31	34.09	34.19	33.97	34.06	546980
2018-09-04	34.07	34.23	34.01	34.03	553826
2018-09-05	34.01	34.23	33.97	34.22	730674
2018-09-06	34.21	34.58	34.21	34.39	805150
2018-09-07	34.39	34.45	34.23	34.29	576460
2018-09-10	34.38	34.52	34.33	34.38	588264
2018-09-11	34.34	34.47	34.32	34.39	534592
2018-09-12	34.35	34.38	34.05	34.28	648990
2018-09-13	34.31	34.43	34.25	34.39	656816
2018-09-14	34.38	34.38	34.21	34.32	918860
2018-09-17	34.32	34.35	34.16	34.27	713676
2018-09-18	34.31	34.31	33.99	34.19	1143911
2018-09-19	34.17	34.23	34.05	34.09	991035
2018-09-20	34.12	34.23	33.81	34.23	1164048
2018-09-21	34.25	34.39	34.12	34.37	2265865
2018-09-24	34.37	34.41	33.93	34.12	1070866
2018-09-25	34.15	34.22	34.03	34.08	945469
2018-09-26	34.14	34.15	33.86	33.25	843865
2018-09-27	33.36	33.59	33.29	33.38	1181281
2018-09-28	33.38	33.55	33.33	33.51	676921
2018-10-01	33.51	33.53	33.31	33.32	573272
2018-10-02	33.33	33.48	33.25	33.26	468830
2018-10-03	33.26	33.49	33.14	33.31	604364
2018-10-04	33.29	33.30	33.02	33.12	818362
2018-10-05	33.18	33.23	32.85	32.86	760424
2018-10-08	32.80	33.21	32.78	33.19	818950
2018-10-09	33.04	33.30	33.04	33.19	570409
2018-10-10	33.24	33.38	32.80	32.80	883458
2018-10-11	32.86	32.99	32.13	32.26	1271404
2018-10-12	32.50	32.56	32.07	32.31	1034087
2018-10-15	32.31	32.76	32.28	32.60	841354
2018-10-16	32.74	33.35	32.55	33.29	830504
2018-10-17	33.21	33.33	32.91	33.11	952571
2018-10-18	33.10	33.34	32.87	33.04	675316
2018-10-19	33.01	33.12	32.83	32.84	959814
2018-10-22	32.90	33.16	32.89	32.90	931027
2018-10-23	32.80	32.94	32.13	32.45	1312142
2018-10-24	32.51	33.87	32.48	33.63	2491875
2018-10-25	33.87	34.03	33.52	33.70	2393017
2018-10-26	33.56	33.67	32.81	33.05	1447699
2018-10-29	33.18	33.65	32.87	33.09	1453362
2018-10-30	33.15	33.72	33.15	33.66	1486315
2018-10-31	33.84	34.19	33.73	33.74	2096057
2018-11-01	33.80	33.91	33.72	33.82	2264016
2018-11-02	33.89	34.21	33.86	34.17	1547292
2018-11-05	34.18	34.64	34.18	34.54	1766839
2018-11-06	34.47	34.75	34.44	34.74	1317311
2018-11-07	34.80	35.03	34.66	34.91	1517051
2018-11-08	34.94	35.20	34.77	34.92	1334787
2018-11-09	34.94	35.28	34.91	35.12	1279193
2018-11-12	35.17	35.43	35.08	35.10	1296014
2018-11-13	35.08	35.32	34.94	35.06	1697238
2018-11-14	35.15	35.28	34.71	34.90	1463340
2018-11-15	34.67	34.87	34.53	34.70	1596444
2018-11-16	34.64	35.05	34.64	34.97	1264707
2018-11-19	35.00	35.17	34.84	34.94	1124609
2018-11-20	34.82	35.01	34.67	34.74	1178605
2018-11-21	34.68	35.01	34.67	34.87	856333
2018-11-23	34.82	35.15	34.80	35.08	725976
2018-11-26	35.26	35.41	35.17	35.24	1506205
2018-11-27	35.22	35.34	35.05	35.25	949380
2018-11-28	35.31	35.70	35.26	35.44	1991207
2018-11-29	35.30	35.49	35.16	35.16	1063743
2018-11-30	35.07	35.20	34.82	35.10	1294455
2018-12-03	35.10	35.31	34.99	35.29	1373542
2018-12-04	35.30	35.56	34.94	34.97	1764697
2018-12-06	34.75	35.27	34.68	35.27	1663615
2018-12-07	35.27	35.27	34.81	35.01	1549586
2018-12-10	35.01	35.08	34.46	34.93	1124978
2018-12-11	35.08	35.22	34.88	34.90	688921
2018-12-12	34.96	35.14	34.82	34.85	790871
2018-12-13	34.86	34.98	34.56	34.67	833963
2018-12-14	34.54	35.02	34.54	34.86	895970
2018-12-17	34.57	34.81	33.39	33.43	1856363
2018-12-18	33.61	34.09	33.58	33.83	1621877
2018-12-19	33.98	34.14	33.30	33.36	1582824
2018-12-20	33.30	33.43	31.66	31.86	2796052
2018-12-21	31.99	32.81	31.96	32.03	2363243
2018-12-24	31.79	31.88	30.84	31.28	1302533
2018-12-26	31.39	32.69	31.31	32.66	1295483
2018-12-27	32.32	32.53	31.68	31.91	1439661
2018-12-28	32.08	32.29	31.82	32.03	902326
2018-12-31	32.03	32.10	31.44	31.86	1219435
2019-01-02	31.57	31.65	31.26	31.54	1291920
2019-01-03	31.47	31.81	31.34	31.54	1038854
2019-01-04	31.68	32.25	31.50	32.12	1000417
2019-01-07	32.19	32.85	32.15	32.43	1108662
2019-01-08	32.39	32.85	32.39	32.73	1052951
2019-01-09	32.84	32.98	32.55	32.64	1008097
2019-01-10	32.56	32.83	32.43	32.78	522490
2019-01-11	32.83	33.07	32.79	32.98	745065
2019-01-14	32.95	33.14	32.86	32.95	641834
2019-01-15	32.95	33.17	32.93	33.15	677905
2019-01-16	33.26	33.37	33.04	33.18	794420
2019-01-17	33.13	33.29	33.04	33.26	555370
2019-01-18	33.36	33.52	33.21	33.33	557984
2019-01-22	33.28	33.35	32.93	33.15	753030
2019-01-23	33.18	33.30	33.08	33.30	535834
2019-01-24	33.30	33.45	33.12	33.38	492463
2019-01-25	33.47	33.57	33.30	33.51	420374
2019-01-28	33.44	33.77	33.40	33.69	801560
2019-01-29	33.70	33.94	33.67	33.89	509263
2019-01-30	34.12	34.27	33.93	34.13	732278
2019-01-31	34.12	34.50	33.93	34.49	872765
2019-02-01	34.50	34.58	34.08	34.32	759130
2019-02-04	34.32	34.64	34.21	34.63	586270
2019-02-05	34.64	34.69	34.43	34.60	523646
2019-02-06	34.56	34.65	34.42	34.62	852831
2019-02-07	34.40	34.63	34.40	34.49	656766
2019-02-08	34.46	34.60	34.37	34.59	531180
2019-02-11	34.65	34.66	34.46	34.57	561192
2019-02-12	34.58	34.65	34.48	34.59	1088034
2019-02-13	34.01	34.24	33.68	34.19	2270665
2019-02-14	34.07	34.07	33.44	33.50	1622244
2019-02-15	33.63	33.67	33.47	33.55	2142673
2019-02-19	33.58	33.97	33.52	33.81	998433
2019-02-20	33.70	33.92	33.60	33.83	890772
2019-02-21	33.78	34.06	33.75	34.00	768233
2019-02-22	34.03	34.32	33.98	34.28	771311
2019-02-25	34.36	34.52	34.29	34.34	1034719
2019-02-26	34.38	34.51	34.35	34.36	1038191
2019-02-27	34.36	34.41	34.24	34.32	649663
2019-02-28	34.33	34.69	34.32	34.48	915915
2019-03-01	34.59	34.59	34.13	34.32	693169
2019-03-04	34.49	34.49	34.16	34.39	762409
2019-03-05	34.41	34.51	34.26	34.32	558450
2019-03-06	34.34	34.45	34.13	34.17	638892
2019-03-07	34.18	34.28	34.00	34.03	709996
2019-03-08	34.00	34.22	33.97	34.00	798052
2019-03-11	34.15	34.40	34.15	34.17	1249146
2019-03-12	34.26	34.56	34.26	34.38	1681830
2019-03-13	34.53	34.78	34.46	34.59	1568765
2019-03-14	34.58	34.71	34.52	34.63	867087
2019-03-15	34.69	34.79	34.57	34.75	1835327
2019-03-18	34.85	35.01	34.74	34.96	766907
2019-03-19	35.00	35.00	34.67	34.73	744646
2019-03-20	34.73	34.90	34.64	34.69	817391
2019-03-21	34.69	35.10	34.69	34.89	867115
2019-03-22	34.82	34.95	34.60	34.60	953109
2019-03-25	34.61	34.79	34.54	34.71	777572
2019-03-26	34.85	35.01	34.85	34.95	766330
2019-03-27	34.99	35.12	34.92	34.37	894740
2019-03-28	34.40	34.46	34.24	34.35	1044605
2019-03-29	34.51	34.82	34.44	34.56	1043992
2019-04-01	34.57	34.74	34.53	34.69	802483
2019-04-02	34.72	34.75	34.50	34.56	634249
2019-04-03	34.67	34.71	34.54	34.70	679104
2019-04-04	34.70	34.75	34.54	34.67	567068
2019-04-05	34.81	34.81	34.63	34.67	538294
2019-04-08	34.63	34.69	34.57	34.66	613012
2019-04-09	34.64	34.65	34.41	34.47	405251
2019-04-10	34.53	34.60	34.47	34.60	528953
2019-04-11	34.80	34.80	34.66	34.75	879601
2019-04-12	34.77	34.85	34.62	34.84	560837
2019-04-15	34.90	34.90	34.68	34.80	583547
2019-04-16	34.88	34.95	34.67	34.76	948773
2019-04-17	34.85	34.85	34.54	34.63	753710
2019-04-18	34.63	34.83	34.57	34.72	471334
2019-04-22	34.75	34.83	34.49	34.65	727683
2019-04-23	34.65	35.05	34.65	35.04	881983
2019-04-24	35.25	35.74	34.95	35.59	1945563
2019-04-25	35.71	35.75	35.34	35.58	1061404
2019-04-26	35.64	35.79	35.58	35.75	1090782
2019-04-29	35.75	35.77	35.54	35.57	829280
2019-04-30	35.55	35.67	35.40	35.59	778467
2019-05-01	35.64	35.78	35.57	35.57	625313
2019-05-02	35.59	35.80	35.51	35.69	657404
2019-05-03	35.71	35.98	35.71	35.94	637392
2019-05-06	35.68	35.96	35.65	35.78	791369
2019-05-07	35.78	35.83	35.46	35.66	832312
2019-05-08	35.61	35.79	35.51	35.61	676693
2019-05-09	35.48	35.50	35.20	35.28	856313
2019-05-10	35.29	35.79	35.16	35.78	927091
2019-05-13	35.31	35.67	35.30	35.43	1096368
2019-05-14	35.51	35.78	35.48	35.60	911152
2019-05-15	35.44	35.85	35.44	35.71	488785
2019-05-16	35.77	36.07	35.71	35.94	609176
2019-05-17	35.82	36.00	35.81	35.84	545528
2019-05-20	35.87	35.99	35.77	35.86	522113
2019-05-21	35.95	35.99	35.84	35.87	439997
2019-05-22	35.80	35.98	35.79	35.89	529445
2019-05-23	35.76	35.91	35.67	35.90	788592
2019-05-24	36.07	36.32	36.04	36.23	759461
2019-05-28	36.26	36.38	35.89	35.90	700927
2019-05-29	35.82	35.85	35.54	35.64	810050
2019-05-30	35.65	35.73	35.39	35.46	613176
2019-05-31	35.30	35.44	35.06	35.26	834435
2019-06-03	35.31	35.82	35.31	35.77	800900
2019-06-04	35.98	36.10	35.58	35.97	801716
2019-06-05	36.00	36.08	35.78	36.01	594174
2019-06-06	36.00	36.28	35.88	36.21	581866
2019-06-07	36.25	36.40	36.13	36.37	809581
2019-06-10	36.42	36.50	36.21	36.33	701965
2019-06-11	36.48	36.48	35.98	36.09	673704
2019-06-12	36.12	36.32	36.11	36.22	508957
2019-06-13	36.24	36.41	36.20	36.27	437041
2019-06-14	36.28	36.54	36.20	36.46	493297
2019-06-17	36.56	36.65	36.11	36.27	1065974
2019-06-18	36.37	36.53	36.22	36.36	776691
2019-06-19	36.36	36.61	36.29	36.59	700952
2019-06-20	36.70	36.77	36.53	36.62	893533
2019-06-21	35.96	36.21	35.85	36.08	6347681
2019-06-24	36.01	36.28	36.01	36.10	1649457
2019-06-25	36.16	36.21	35.80	35.84	1374134
2019-06-26	36.07	36.15	35.71	35.12	1589440
2019-06-27	35.15	35.40	35.07	35.36	1104481
2019-06-28	35.42	35.91	35.42	35.58	3163722
2019-07-01	35.73	35.80	35.38	35.40	1147156
2019-07-02	35.47	35.57	35.33	35.52	1029915
2019-07-03	35.53	35.80	35.51	35.59	495377
2019-07-05	35.58	35.65	35.32	35.60	628879
2019-07-08	35.67	35.75	35.54	35.72	880266
2019-07-09	35.66	36.01	35.65	35.98	1008221
2019-07-10	36.01	36.13	35.88	35.92	738972
2019-07-11	35.97	36.15	35.93	36.02	1006135
2019-07-12	36.07	36.25	36.02	36.24	1236368
2019-07-15	36.40	36.40	35.92	35.96	609737
2019-07-16	35.95	36.12	35.90	36.02	753907
2019-07-17	36.02	36.12	35.85	35.94	708303
2019-07-18	35.90	35.90	35.61	35.80	563145
2019-07-19	35.80	35.97	35.57	35.60	895014
2019-07-22	35.60	35.74	35.51	35.73	635726
2019-07-23	35.75	35.91	35.59	35.77	841765
2019-07-24	35.61	35.86	35.00	35.03	2485338
2019-07-25	35.34	35.39	34.96	35.23	1173754
2019-07-26	35.30	35.42	35.11	35.39	576215
2019-07-29	35.46	35.52	35.24	35.40	735611
2019-07-30	35.36	35.62	35.31	35.61	965347
2019-07-31	35.62	35.84	35.35	35.52	1317449
2019-08-01	35.57	35.74	35.34	35.36	935699
2019-08-02	35.23	35.48	35.09	35.36	697993
2019-08-05	35.14	35.29	34.53	34.66	1288692
2019-08-06	34.78	34.97	34.72	34.87	1018637
2019-08-07	34.72	35.43	34.65	35.35	1097546
2019-08-08	35.35	35.72	35.25	35.63	882015
2019-08-09	35.54	35.63	35.33	35.48	421328
2019-08-12	35.40	35.56	35.30	35.35	401457
2019-08-13	35.22	35.46	35.22	35.35	986544
2019-08-14	35.13	35.20	34.67	34.67	1342182
2019-08-15	34.73	35.04	34.72	34.99	867792
2019-08-16	35.13	35.33	35.01	35.05	875201
2019-08-19	35.22	35.37	34.97	35.30	1228395
2019-08-20	35.30	35.38	35.09	35.10	596642
2019-08-21	35.19	35.25	35.00	35.15	663487
2019-08-22	35.25	35.25	34.95	35.11	521495
2019-08-23	35.06	35.19	34.73	34.77	1013197
2019-08-26	34.90	35.00	34.79	34.99	878181
2019-08-27	35.11	35.12	34.68	34.70	673700
2019-08-28	34.61	34.73	34.43	34.68	693467
2019-08-29	34.83	34.91	34.58	34.88	553168
2019-08-30	34.97	35.03	34.80	34.80	743295
2019-09-03	34.71	35.01	34.64	34.98	879050
2019-09-04	35.05	35.26	34.99	35.11	580637
2019-09-05	35.22	35.35	35.12	35.24	545307
2019-09-06	35.30	35.51	35.23	35.36	438022
2019-09-09	35.41	35.70	35.38	35.64	714648
2019-09-10	35.63	35.80	35.57	35.72	766569
2019-09-11	35.81	36.02	35.71	36.02	1202479
2019-09-12	36.04	36.23	35.92	36.16	753344
2019-09-13	36.24	36.29	36.05	36.10	728231
2019-09-16	36.00	36.23	35.96	36.13	761577
2019-09-17	36.13	36.27	36.06	36.20	682872
2019-09-18	36.25	36.36	36.15	36.27	809315
2019-09-19	36.37	36.61	36.30	36.44	748058
2019-09-20	36.50	36.53	36.20	36.47	1722666
2019-09-23	36.47	36.52	36.33	36.33	636447
2019-09-24	36.38	36.49	36.15	36.20	1025277
2019-09-25	36.20	36.50	36.14	36.34	1009499
2019-09-26	36.39	36.53	36.37	35.85	631068
2019-09-27	35.92	35.95	35.68	35.74	664237
2019-09-30	35.84	35.97	35.75	35.85	874913
2019-10-01	35.87	36.00	35.68	35.81	983000
2019-10-02	35.69	35.82	35.32	35.69	813659
2019-10-03	35.59	35.80	35.38	35.64	508979
2019-10-04	35.58	35.84	35.56	35.82	863068
2019-10-07	35.78	35.97	35.67	35.79	833458
2019-10-08	35.71	35.91	35.64	35.76	609066
2019-10-09	35.89	35.94	35.74	35.81	395187
2019-10-10	36.00	36.06	35.80	35.90	748454
2019-10-11	36.12	36.12	35.81	35.85	632835
2019-10-14	35.77	35.77	35.59	35.67	497837
2019-10-15	35.77	35.92	35.65	35.84	731695
2019-10-16	35.85	36.07	35.83	35.90	749236
2019-10-17	35.91	36.05	35.80	36.04	580920
2019-10-18	35.95	36.29	35.94	36.21	632364
2019-10-21	36.22	36.42	36.22	36.38	541406
2019-10-22	36.44	36.45	36.31	36.37	792663
2019-10-23	36.41	36.52	36.39	36.51	788891
2019-10-24	36.56	36.57	35.94	36.15	960818
2019-10-25	36.00	36.24	35.95	35.99	801299
2019-10-28	36.05	36.07	35.96	36.00	650688
2019-10-29	36.10	36.30	36.00	36.26	577432
2019-10-30	36.20	36.33	36.08	36.25	552193
2019-10-31	36.20	36.34	36.11	36.30	598663
2019-11-01	36.30	36.49	36.06	36.19	735839
2019-11-04	36.28	36.30	35.96	36.02	601993
2019-11-05	36.00	36.13	35.77	35.91	1289570
2019-11-06	35.91	36.03	35.91	35.98	540786
2019-11-07	36.07	36.17	35.79	35.93	779323
2019-11-08	35.93	36.09	35.87	35.99	528313
2019-11-11	35.99	36.13	35.89	36.02	682741
2019-11-12	36.08	36.10	35.71	35.75	2424844
2019-11-13	35.75	35.89	35.57	35.73	778801
2019-11-14	35.70	35.91	35.70	35.82	429127
2019-11-15	35.82	35.91	35.63	35.73	623158
2019-11-18	35.70	35.94	35.64	35.91	671598
2019-11-19	35.91	36.14	35.90	36.04	631755
2019-11-20	36.07	36.15	35.91	36.10	714609
2019-11-21	36.13	36.27	35.86	35.92	778257
2019-11-22	35.89	35.94	35.76	35.88	518383
2019-11-25	35.89	36.20	35.84	36.17	1283848
2019-11-26	36.17	36.51	36.14	36.40	827711
2019-11-27	36.49	36.56	36.36	36.56	773451
2019-11-29	36.52	36.67	36.51	36.63	359526
2019-12-02	36.68	36.70	36.51	36.59	717852
2019-12-03	36.56	36.56	36.31	36.50	484082
2019-12-04	36.50	36.71	36.48	36.61	676720
2019-12-05	36.63	36.75	36.58	36.63	501571
2019-12-06	36.70	36.85	36.63	36.76	731269
2019-12-09	36.80	36.97	36.74	36.96	675466
2019-12-10	36.89	37.02	36.87	36.91	509701
2019-12-11	36.93	37.00	36.69	36.72	556514
2019-12-12	36.67	36.85	36.60	36.61	618415
2019-12-13	36.61	36.76	36.59	36.75	706563
2019-12-16	36.87	36.99	36.81	36.88	990635
2019-12-17	37.03	37.23	36.96	37.12	1002026
2019-12-18	37.03	37.33	37.03	37.32	1007971
2019-12-19	37.29	37.70	37.25	37.70	882421
2019-12-20	37.86	37.95	37.65	37.88	1638101
2019-12-23	37.87	37.90	37.65	37.73	631326
2019-12-24	37.76	37.85	37.68	37.83	252366
2019-12-26	37.89	38.06	37.87	37.99	478406
2019-12-27	38.08	38.27	37.99	38.20	741575
2019-12-30	37.67	37.70	37.20	37.23	732085
2019-12-31	37.20	37.50	37.18	37.22	834036
2020-01-02	37.26	37.29	37.04	37.19	1021786
2020-01-03	37.00	37.40	37.00	37.26	720382
2020-01-06	37.15	37.41	37.05	37.30	942116
2020-01-07	37.29	37.36	37.17	37.27	1054481
2020-01-08	36.99	37.28	36.70	36.71	1224071
2020-01-09	36.81	36.99	36.67	36.74	945960
2020-01-10	36.73	37.13	36.70	37.05	621970
2020-01-13	37.08	37.24	37.02	37.24	683545
2020-01-14	37.23	37.43	37.16	37.40	828002
2020-01-15	37.54	37.65	37.37	37.47	2585260
2020-01-16	37.61	37.92	37.53	37.83	668343
2020-01-17	37.87	37.90	37.59	37.65	1141325
2020-01-21	37.65	37.70	37.39	37.50	1223763
2020-01-22	37.66	37.92	37.51	37.86	804324
2020-01-23	37.82	37.91	37.70	37.90	866428
2020-01-24	37.90	37.95	37.54	37.72	803860
2020-01-27	37.57	37.81	37.54	37.74	808441
2020-01-28	37.79	38.15	37.78	38.09	671980
2020-01-29	38.40	38.49	38.19	38.32	973953
2020-01-30	38.25	38.44	38.14	38.42	651437
2020-01-31	38.35	38.54	38.13	38.20	775458
2020-02-03	38.20	38.55	38.20	38.37	958566
2020-02-04	38.50	38.86	38.44	38.70	607392
2020-02-05	38.80	38.94	38.75	38.89	886662
2020-02-06	38.94	39.22	38.90	39.07	759464
2020-02-07	39.17	39.23	38.88	38.93	908041
2020-02-10	38.93	39.08	38.81	38.94	522001
2020-02-11	39.00	39.07	38.83	38.88	829463
2020-02-12	39.20	39.95	39.08	39.90	2011047
2020-02-13	39.90	40.22	39.79	40.01	1869200
2020-02-14	40.08	40.15	39.88	40.03	1094081
2020-02-18	40.03	40.41	40.03	40.16	854523
2020-02-19	40.20	40.45	40.20	40.25	663012
2020-02-20	40.18	40.52	40.11	40.51	495350
2020-02-21	40.51	40.62	40.24	40.27	1678647
2020-02-24	39.73	40.09	39.60	39.90	2282403
2020-02-25	39.86	40.03	38.92	39.04	1501721
2020-02-26	38.97	39.50	38.61	38.66	1466155
2020-02-27	38.30	38.37	36.92	36.94	2608035
2020-02-28	36.03	36.42	35.08	36.06	3161887
2020-03-02	36.38	37.95	36.23	37.91	2018021
2020-03-03	38.01	38.56	37.20	37.60	1778470
2020-03-04	38.04	38.48	37.71	38.30	1714052
2020-03-05	37.78	37.83	37.24	37.44	1413877
2020-03-06	36.53	36.95	35.76	36.45	1937739
2020-03-09	34.66	35.60	32.55	34.12	2302885
2020-03-10	35.10	35.16	33.51	35.06	1432609
2020-03-11	34.46	34.61	32.88	33.18	2348525
2020-03-12	29.60	31.13	27.57	28.74	3302355
2020-03-13	30.21	30.21	26.54	29.82	4334170
2020-03-16	24.90	25.95	22.88	22.89	3278794
2020-03-17	23.19	23.33	20.01	21.84	5953930
2020-03-18	18.40	18.80	12.67	18.06	7473266
2020-03-19	16.81	19.23	15.31	18.64	4669015
2020-03-20	19.25	20.00	17.75	18.05	3484756
2020-03-23	17.36	17.39	14.00	14.54	5159863
2020-03-24	15.51	15.60	12.67	13.02	5962433
2020-03-25	14.06	18.91	13.62	16.83	5991344
2020-03-26	17.16	25.50	17.13	21.85	9511490
2020-03-27	21.50	23.00	20.51	20.26	4389183
2020-03-30	20.11	20.11	17.46	19.50	3201648
2020-03-31	19.31	20.21	18.15	18.62	2815021
2020-04-01	16.20	17.25	15.54	17.01	3198605
2020-04-02	16.15	17.95	16.10	17.01	2936305
2020-04-03	17.04	17.12	14.90	15.22	3718793
2020-04-06	16.30	18.20	16.30	17.25	3015095
2020-04-07	18.95	19.69	17.72	17.96	5516630
2020-04-08	18.99	21.79	18.85	21.02	4185193
2020-04-09	23.02	25.31	21.47	22.23	4190101
2020-04-13	22.42	23.44	20.55	23.00	2372606
2020-04-14	23.91	24.39	22.44	23.19	2657636
2020-04-15	22.72	22.72	21.33	21.70	2303226
2020-04-16	21.69	21.88	20.36	20.56	2660959
2020-04-17	21.66	22.54	21.12	21.67	2290806
2020-04-20	20.51	21.30	20.51	20.77	3053597
2020-04-21	20.50	20.70	19.76	20.49	1527127
2020-04-22	21.02	21.13	20.00	20.46	1708397
2020-04-23	20.42	21.33	20.25	20.60	1205814
2020-04-24	20.62	20.75	19.76	20.53	1128135
2020-04-27	20.42	20.58	19.94	20.10	2215116
2020-04-28	21.04	21.85	20.47	20.85	2928402
2020-04-29	22.90	24.20	21.61	23.18	4755688
2020-04-30	22.73	23.89	22.40	23.53	4182301
2020-05-01	22.73	23.20	22.40	22.91	2258981
2020-05-04	22.39	22.90	22.10	22.75	2113611
2020-05-05	22.90	23.62	22.65	22.71	1974972
2020-05-06	22.88	23.45	22.43	22.97	2317025
2020-05-07	23.09	23.99	23.09	23.75	2503252
2020-05-08	24.35	24.97	23.90	24.86	2270366
2020-05-11	24.32	24.32	23.62	23.92	1806814
2020-05-12	24.09	24.31	23.23	23.29	2539269
2020-05-13	22.68	22.90	21.08	21.24	2706321
2020-05-14	20.75	21.25	19.57	21.24	2368010
2020-05-15	21.01	21.47	20.45	21.27	1677987
2020-05-18	22.55	23.10	22.10	22.99	1390144
2020-05-19	22.92	23.23	22.13	22.46	1200039
2020-05-20	22.74	23.24	22.61	23.09	1153987
2020-05-21	23.06	23.32	22.48	22.84	908737
2020-05-22	22.82	23.19	22.23	23.10	953535
2020-05-26	24.45	24.97	23.98	24.73	1611106
2020-05-27	25.50	25.99	23.92	25.18	1806419
2020-05-28	25.51	25.71	24.44	24.57	1530109
2020-05-29	24.22	24.38	23.50	23.59	2905045
2020-06-01	23.57	24.36	23.28	23.95	1441326
2020-06-02	24.27	25.10	24.15	24.57	940916
2020-06-03	25.09	26.71	25.01	26.29	1543526
2020-06-04	26.20	26.95	25.66	26.66	985512
2020-06-05	28.40	29.49	27.19	27.40	1745760
2020-06-08	28.42	29.38	28.24	29.23	1630284
2020-06-09	27.57	27.89	26.90	27.01	9194430
2020-06-10	27.16	27.22	26.16	26.30	4844400
2020-06-11	24.91	25.17	23.43	23.62	4716992
2020-06-12	25.11	25.18	23.48	24.84	1796337
2020-06-15	23.57	24.66	23.35	24.52	1849258
2020-06-16	26.11	26.36	24.43	25.44	2188456
2020-06-17	25.59	25.73	24.74	25.06	1023588
2020-06-18	24.65	25.40	24.56	25.26	956363
2020-06-19	25.69	25.97	24.79	25.01	2952789
2020-06-22	24.90	24.99	24.38	24.78	990041
2020-06-23	25.04	25.52	24.80	25.46	1036655
2020-06-24	24.96	25.09	22.84	23.60	2299799
2020-06-25	23.35	24.67	23.21	24.37	1385129
2020-06-26	24.09	24.48	23.60	23.63	2618712
2020-06-29	23.75	24.13	23.08	24.13	1413898
2020-06-30	23.96	24.46	23.82	24.09	935560
2020-07-01	23.95	24.47	23.09	23.31	1338157
2020-07-02	23.81	23.96	23.09	23.19	1516997
2020-07-06	23.60	23.83	23.02	23.20	1472104
2020-07-07	23.00	23.16	22.02	22.05	1194944
2020-07-08	22.11	22.14	21.44	21.82	1522935
2020-07-09	21.75	21.75	20.97	21.25	1770231
2020-07-10	21.12	21.72	20.97	21.71	1337778
2020-07-13	21.95	22.50	21.69	21.90	1092617
2020-07-14	21.84	22.60	21.66	22.53	1020467
2020-07-15	23.14	23.70	22.93	23.62	1188035
2020-07-16	23.37	23.83	23.16	23.43	844425
2020-07-17	23.41	23.42	22.97	23.11	656587
2020-07-20	22.97	23.27	22.60	23.00	922299
2020-07-21	23.25	23.37	23.03	23.18	928369
2020-07-22	23.04	23.73	22.91	23.63	753813
2020-07-23	23.50	23.67	23.21	23.28	693480
2020-07-24	23.37	23.50	22.62	22.64	764765
2020-07-27	22.61	22.99	22.45	22.87	909870
2020-07-28	22.99	23.91	22.94	23.52	1429788
2020-07-29	23.72	24.18	22.95	24.16	1455028
2020-07-30	23.93	24.34	23.73	24.19	1316146
2020-07-31	24.07	24.28	23.53	24.07	1077058
2020-08-03	23.96	24.04	23.61	23.68	1309680
2020-08-04	23.61	23.78	23.40	23.54	878776
2020-08-05	23.79	24.10	23.47	24.03	1019346
2020-08-06	23.96	24.40	23.83	24.00	1419617
2020-08-07	23.89	24.00	23.55	23.93	908056
2020-08-10	24.14	25.08	24.01	24.74	1186010
2020-08-11	25.28	25.78	25.17	25.46	1818892
2020-08-12	25.78	26.08	25.36	25.41	1390554
2020-08-13	25.04	25.43	24.25	24.31	1073202
2020-08-14	24.10	24.75	23.90	24.45	471219
2020-08-17	24.30	24.44	23.98	24.20	619438
2020-08-18	24.30	24.30	23.78	24.08	724132
2020-08-19	24.00	24.01	23.59	23.75	634378
2020-08-20	23.64	23.97	23.28	23.29	842315
2020-08-21	23.05	23.56	23.02	23.41	860853
2020-08-24	23.52	24.11	23.28	24.06	554139
2020-08-25	24.32	24.37	23.51	23.78	540421
2020-08-26	23.67	23.72	23.30	23.51	712483
2020-08-27	23.41	24.07	23.32	23.80	694881
2020-08-28	24.04	24.10	23.76	24.09	477754
2020-08-31	24.00	24.19	23.64	23.77	1528585
2020-09-01	24.00	24.87	23.93	24.31	1517220
2020-09-02	24.51	24.74	24.22	24.72	1270911
2020-09-03	24.80	24.91	24.00	24.31	961804
2020-09-04	24.63	24.80	23.89	24.28	768403
2020-09-08	24.14	24.47	23.89	23.89	814962
2020-09-09	23.93	24.21	23.77	24.05	795235
2020-09-10	24.29	24.29	23.88	23.90	833357
2020-09-11	23.88	23.88	22.37	22.89	2183757
2020-09-14	22.97	23.65	22.87	23.59	1274297
2020-09-15	23.61	23.91	23.32	23.36	871565
2020-09-16	23.62	23.83	23.35	23.68	1397342
2020-09-17	23.46	23.88	23.00	23.65	964044
2020-09-18	23.72	23.92	23.31	23.50	1800683
2020-09-21	23.10	23.14	22.48	22.50	1406919
2020-09-22	22.60	23.07	22.35	22.55	894895
2020-09-23	22.56	22.74	21.69	21.69	1193464
2020-09-24	21.81	22.15	21.19	21.59	1490296
2020-09-25	21.50	22.44	21.46	22.30	831374
2020-09-28	22.78	23.47	22.71	22.55	1115251
2020-09-29	22.45	22.57	21.67	22.18	1142932
2020-09-30	22.20	22.54	21.85	21.97	922449
2020-10-01	22.04	22.39	21.74	22.37	927525
2020-10-02	21.84	22.74	21.82	22.56	1031139
2020-10-05	22.85	23.00	22.59	22.94	765042
2020-10-06	23.00	23.48	22.78	22.83	1121403
2020-10-07	22.95	23.15	22.49	22.72	897045
2020-10-08	22.92	24.23	22.85	24.21	1834302
2020-10-09	24.20	24.38	23.00	23.36	1275825
2020-10-12	23.34	23.64	23.14	23.50	936577
2020-10-13	23.42	23.50	23.05	23.17	800735
2020-10-14	23.10	23.62	23.01	23.01	692215
2020-10-15	23.01	23.17	22.80	23.12	733519
2020-10-16	23.04	23.27	22.61	23.04	849235
2020-10-19	23.17	23.17	22.48	22.55	1035786
2020-10-20	22.79	23.03	22.14	22.31	952158
2020-10-21	22.23	22.39	21.92	22.14	1044904
2020-10-22	22.04	22.37	22.04	22.09	736534
2020-10-23	22.27	22.52	22.14	22.44	687629
2020-10-26	22.25	22.25	21.45	21.68	1237444
2020-10-27	21.76	22.16	21.66	21.77	699432
2020-10-28	21.46	21.69	20.70	21.03	1332619
2020-10-29	21.25	22.27	21.04	22.04	1487899
2020-10-30	22.08	22.45	21.52	21.70	768472
2020-11-02	21.92	22.38	21.87	22.21	776527
2020-11-03	22.55	22.76	22.35	22.69	837944
2020-11-04	22.42	22.66	21.75	22.27	727905
2020-11-05	22.52	22.87	22.10	22.46	858703
2020-11-06	22.62	22.62	21.71	21.80	687283
2020-11-09	23.97	25.59	23.73	24.64	3777981
2020-11-10	24.87	26.06	24.66	26.05	1880638
2020-11-11	26.06	26.08	25.06	25.39	884044
2020-11-12	25.03	25.30	24.38	24.54	1156101
2020-11-13	24.69	25.41	24.54	25.21	652192
2020-11-16	25.91	26.33	25.60	25.98	1279922
2020-11-17	25.77	26.00	25.34	25.74	799169
2020-11-18	25.92	26.44	25.61	25.61	711807
2020-11-19	25.50	25.73	25.12	25.72	504566
2020-11-20	25.63	25.89	25.29	25.73	581701
2020-11-23	25.99	26.52	25.81	26.21	965518
2020-11-24	26.97	28.16	26.77	27.88	1677031
2020-11-25	27.80	27.80	27.07	27.16	868830
2020-11-27	27.21	27.45	26.68	26.83	358571
2020-11-30	26.67	26.85	25.77	25.98	1539253
2020-12-01	26.31	26.97	26.06	26.87	986322
2020-12-02	27.17	28.17	27.09	27.90	1846805
2020-12-03	28.00	28.24	27.45	27.72	1202419
2020-12-04	27.97	28.60	27.85	28.60	1422734
2020-12-07	28.59	28.60	27.82	28.06	795674
2020-12-08	27.84	28.63	27.82	28.41	705552
2020-12-09	28.60	28.70	27.82	28.19	724343
2020-12-10	28.00	28.26	27.72	28.20	532516
2020-12-11	28.00	28.19	27.81	28.10	465446
2020-12-14	28.45	28.78	28.04	28.10	936124
2020-12-15	28.25	28.66	28.04	28.45	763454
2020-12-16	28.70	28.76	28.27	28.54	646864
2020-12-17	28.57	28.89	28.26	28.85	729727
2020-12-18	29.00	29.25	27.98	27.99	2458102
2020-12-21	27.62	27.90	27.33	27.70	1432286
2020-12-22	27.81	28.10	27.68	27.96	581261
2020-12-23	27.95	28.51	27.95	28.39	796603
2020-12-24	28.54	28.62	28.04	28.41	354573
2020-12-28	28.50	29.06	28.45	28.73	1074465
2020-12-29	28.73	28.95	28.02	27.79	953394
2020-12-30	27.79	28.15	27.43	27.50	795011
2020-12-31	27.37	27.65	27.13	27.53	787283
2021-01-04	27.55	27.57	26.02	26.16	1999105
2021-01-05	26.19	26.67	25.82	25.94	1251205
2021-01-06	26.49	27.58	26.24	27.07	1407051
2021-01-07	27.07	27.12	26.24	26.67	1091640
2021-01-08	26.80	26.80	26.04	26.46	969955
2021-01-11	26.35	26.72	26.15	26.29	955144
2021-01-12	26.39	26.88	26.29	26.77	482216
2021-01-13	26.67	26.99	26.37	26.47	672891
2021-01-14	26.52	26.95	26.31	26.93	1148678
2021-01-15	26.91	26.93	26.46	26.66	822221
2021-01-19	27.02	27.29	26.69	26.94	825409
2021-01-20	26.95	27.78	26.76	27.19	793134
2021-01-21	27.00	27.39	26.90	27.13	552899
2021-01-22	26.90	27.53	26.76	27.47	963866
2021-01-25	27.29	27.52	26.89	27.39	991328
2021-01-26	27.60	27.63	27.19	27.28	576568
2021-01-27	27.00	27.63	26.82	27.11	1118732
2021-01-28	27.49	27.68	27.20	27.36	809027
2021-01-29	27.19	27.46	26.38	26.66	1383048
2021-02-01	26.77	27.43	26.52	27.36	812370
2021-02-02	27.53	27.88	27.17	27.73	914931
2021-02-03	27.61	27.82	27.12	27.26	1017427
2021-02-04	27.38	28.00	27.30	27.96	1215485
2021-02-05	28.16	28.65	28.02	28.40	1014189
2021-02-08	28.90	29.14	28.45	29.14	1397948
2021-02-09	29.19	29.19	28.56	28.81	1919860
2021-02-10	28.84	29.00	28.00	28.32	1559069
2021-02-11	28.50	28.98	28.31	28.72	933441
2021-02-12	28.64	29.15	28.64	29.07	1093967
2021-02-16	29.12	29.44	29.09	29.26	1084003
2021-02-17	29.20	29.32	28.35	28.50	1030181
2021-02-18	28.48	28.50	28.01	28.10	1186848
2021-02-19	28.25	28.81	28.25	28.58	930275
2021-02-22	28.50	28.90	28.29	28.80	919847
2021-02-23	28.95	28.98	28.24	28.75	946270
2021-02-24	28.98	29.99	28.72	29.91	1826792
2021-02-25	30.00	30.86	28.60	28.74	1705517
2021-02-26	28.87	29.65	28.61	29.20	1355706
2021-03-01	30.06	30.80	29.84	30.21	1334508
2021-03-02	30.07	30.51	29.90	30.18	1144298
2021-03-03	30.19	31.40	30.17	30.88	1508071
2021-03-04	30.85	30.88	29.62	30.13	1649048
2021-03-05	30.50	30.84	29.37	30.75	1445119
2021-03-08	31.00	31.58	30.83	31.21	1214010
2021-03-09	31.24	31.30	30.54	30.79	721526
2021-03-10	30.87	31.82	30.75	31.65	900637
2021-03-11	31.73	32.38	31.33	31.79	1040539
2021-03-12	31.90	32.33	31.75	32.11	1035581
2021-03-15	32.14	32.49	31.93	32.47	744544
2021-03-16	32.29	32.50	31.81	32.06	774108
2021-03-17	32.15	32.55	31.88	32.55	672319
2021-03-18	32.50	32.65	31.40	31.54	987581
2021-03-19	31.64	32.09	31.00	31.60	1691207
2021-03-22	31.50	31.50	31.04	31.31	913590
2021-03-23	31.02	31.29	30.61	30.80	855284
2021-03-24	31.16	31.90	31.11	31.20	1156578
2021-03-25	31.12	31.95	30.64	31.76	1175178
2021-03-26	32.00	32.29	31.69	32.24	863439
2021-03-29	32.00	32.70	31.91	31.29	1397270
2021-03-30	31.41	31.53	31.17	31.38	1274901
2021-03-31	31.17	31.31	31.00	31.00	1272204
2021-04-01	31.03	31.22	30.70	31.21	1475215
2021-04-05	31.50	31.64	30.97	31.41	862810
2021-04-06	31.30	31.52	31.17	31.32	689403
2021-04-07	31.45	31.46	31.06	31.35	702533
2021-04-08	31.16	31.47	30.97	31.47	654043
2021-04-09	31.50	31.83	31.37	31.83	622870
2021-04-12	31.83	32.19	31.71	32.18	771441
2021-04-13	32.20	32.45	31.84	32.31	1194189
2021-04-14	32.32	32.89	32.18	32.47	1382377
2021-04-15	32.64	32.65	32.23	32.59	1016614
2021-04-16	32.81	33.01	32.61	32.97	971609
2021-04-19	33.00	33.00	32.29	32.43	841097
2021-04-20	32.34	32.60	31.85	32.21	975383
2021-04-21	32.17	32.57	31.90	32.43	847872
2021-04-22	32.50	32.68	32.15	32.26	863827
2021-04-23	32.29	32.97	32.16	32.87	626703
2021-04-26	32.75	32.90	32.40	32.60	986755
2021-04-27	32.60	32.93	32.58	32.90	886879
2021-04-28	32.68	32.83	32.25	32.36	1458050
2021-04-29	32.66	32.92	32.20	32.50	1158617
2021-04-30	32.37	32.53	32.22	32.49	975002
2021-05-03	32.80	32.81	32.09	32.15	1477958
2021-05-04	32.24	32.25	31.55	31.80	1250070
2021-05-05	31.82	31.82	31.35	31.51	828294
2021-05-06	31.38	31.50	30.92	31.48	1369349
2021-05-07	31.54	31.89	31.36	31.80	694208
2021-05-10	31.88	32.03	31.19	31.21	700753
2021-05-11	30.80	31.07	30.13	30.51	1226602
2021-05-12	30.44	30.67	29.64	29.70	1288450
2021-05-13	29.75	30.77	29.74	30.58	1091249
2021-05-14	30.84	31.37	30.77	31.26	950320
2021-05-17	31.26	31.70	31.03	31.64	1294985
2021-05-18	31.60	31.83	31.33	31.35	1097468
2021-05-19	31.20	31.52	30.89	31.49	1068155
2021-05-20	31.59	31.87	31.34	31.68	1095895
2021-05-21	31.81	31.83	31.53	31.63	867514
2021-05-24	31.80	31.95	31.48	31.82	709701
2021-05-25	31.82	32.04	31.40	31.42	795715
2021-05-26	31.42	31.87	31.42	31.75	666686
2021-05-27	31.98	32.09	31.79	31.96	1097967
2021-05-28	32.04	32.08	31.82	32.03	807761
2021-06-01	32.13	32.56	31.97	32.44	1925860
2021-06-02	32.67	32.75	32.46	32.59	1460647
2021-06-03	32.65	32.84	32.28	32.82	1037035
2021-06-04	32.87	32.87	32.37	32.66	1374143
2021-06-07	32.87	33.25	32.68	33.18	1218902
2021-06-08	33.25	33.78	33.16	33.60	1831274
2021-06-09	33.68	33.83	33.47	33.49	1369152
2021-06-10	33.69	33.69	33.13	33.31	987261
2021-06-11	33.33	33.62	33.20	33.61	541825
2021-06-14	33.63	33.87	33.55	33.87	1077608
2021-06-15	33.80	33.88	33.15	33.16	1622327
2021-06-16	33.07	33.41	32.61	33.09	1201489
2021-06-17	33.09	33.28	32.22	32.56	1317882
2021-06-18	32.23	32.33	31.38	31.64	2608745
2021-06-21	31.89	32.53	31.78	32.41	1057706
2021-06-22	32.20	32.51	31.91	32.34	787480
2021-06-23	32.36	32.63	32.31	32.32	1035515
2021-06-24	32.48	33.06	32.38	33.04	1176528
2021-06-25	32.97	33.57	32.97	33.35	2459944
2021-06-28	33.40	33.44	32.82	32.67	1044406
2021-06-29	32.70	32.74	32.12	32.12	940879
2021-06-30	32.05	32.07	31.83	31.89	853198
2021-07-01	31.88	32.01	31.73	31.74	1373967
2021-07-02	31.81	31.93	31.32	31.47	952781
2021-07-06	31.43	31.44	30.76	31.01	1150056
2021-07-07	30.82	31.00	30.49	30.76	1138199
2021-07-08	30.38	30.95	29.86	30.39	1637485
2021-07-09	30.59	31.39	30.51	31.37	986177
2021-07-12	31.15	31.71	30.88	31.60	838022
2021-07-13	31.40	31.48	30.81	30.83	1269722
2021-07-14	30.95	31.22	30.55	30.67	1047593
2021-07-15	30.54	31.11	30.39	30.95	1298626
2021-07-16	31.00	31.33	30.71	30.92	988557
2021-07-19	30.28	30.52	29.60	30.01	1552889
2021-07-20	30.05	31.28	30.02	31.05	1450369
2021-07-21	31.39	31.71	31.25	31.27	948537
2021-07-22	31.57	31.60	31.02	31.32	1247727
2021-07-23	31.40	31.66	31.12	31.56	1037848
2021-07-26	31.66	32.15	31.60	31.70	833620
2021-07-27	31.70	31.73	31.08	31.69	921846
2021-07-28	31.75	32.20	31.42	31.86	1208832
2021-07-29	32.16	32.80	32.07	32.49	1307907
2021-07-30	32.48	32.84	32.28	32.42	839931
2021-08-02	32.63	33.07	32.33	32.40	1158908
2021-08-03	32.45	32.53	31.88	32.50	893264
2021-08-04	32.20	32.42	31.99	31.99	875110
2021-08-05	32.20	32.61	32.10	32.60	650556
2021-08-06	32.88	32.88	32.35	32.47	780946
2021-08-09	32.40	32.40	31.96	31.96	689793
2021-08-10	31.96	32.49	31.80	32.40	644368
2021-08-11	32.46	32.56	32.20	32.49	534508
2021-08-12	32.55	32.59	32.21	32.45	551770
2021-08-13	32.64	32.69	32.26	32.57	649046
2021-08-16	32.41	32.75	32.23	32.71	788096
2021-08-17	32.53	32.59	32.16	32.43	707035
2021-08-18	32.31	32.52	32.11	32.14	696077
2021-08-19	31.86	31.89	31.34	31.59	902560
2021-08-20	31.52	32.23	31.34	32.18	707140
2021-08-23	32.41	32.50	32.24	32.32	654441
2021-08-24	32.50	32.72	32.35	32.52	528959
2021-08-25	32.67	32.88	32.39	32.69	593304
2021-08-26	32.75	32.77	32.33	32.34	441980
2021-08-27	32.32	33.00	32.32	32.87	618977
2021-08-30	32.92	32.92	32.60	32.73	576885
2021-08-31	32.56	32.99	32.50	32.81	611765
2021-09-01	32.97	33.22	32.33	32.77	1422800
2021-09-02	33.17	33.27	32.70	33.05	1154263
2021-09-03	33.00	33.03	32.70	33.00	666827
2021-09-07	32.86	32.98	32.43	32.43	961891
2021-09-08	32.28	32.57	32.19	32.31	666341
2021-09-09	32.22	32.67	32.11	32.37	767043
2021-09-10	31.39	31.40	30.85	30.86	5877120
2021-09-13	31.09	31.33	30.95	31.22	2056942
2021-09-14	31.30	31.30	31.00	31.13	1453374
2021-09-15	31.12	31.36	31.05	31.33	1946065
2021-09-16	31.33	31.50	31.06	31.08	1865182
2021-09-17	31.08	31.35	30.71	30.75	2865809
2021-09-20	30.43	30.79	30.25	30.71	2039366
2021-09-21	30.81	31.25	30.80	31.06	1291000
2021-09-22	31.31	31.43	31.05	31.11	1587940
2021-09-23	31.17	31.44	31.08	31.14	2353504
2021-09-24	31.11	31.26	31.03	31.12	1541010
2021-09-27	31.31	31.64	31.25	31.43	1664175
2021-09-28	31.49	31.52	31.09	30.51	1260274
2021-09-29	30.58	30.83	30.42	30.75	1014148
2021-09-30	30.83	30.83	30.32	30.32	1075966
2021-10-01	30.42	31.09	30.21	31.07	1386379
2021-10-04	31.00	31.39	30.55	30.70	1550775
2021-10-05	30.78	31.35	30.58	31.26	1099802
2021-10-06	31.04	31.36	30.83	31.35	892794
2021-10-07	31.50	31.77	31.41	31.51	883533
2021-10-08	31.55	31.77	31.48	31.53	537916
2021-10-11	31.52	31.66	31.30	31.35	473449
2021-10-12	31.45	32.17	31.35	32.03	1149090
2021-10-13	32.03	32.29	31.94	32.21	1209122
2021-10-14	32.39	32.65	32.21	32.45	1227808
2021-10-15	32.78	32.95	32.17	32.18	1304931
2021-10-18	32.10	32.52	31.93	32.35	1061460
2021-10-19	32.38	32.41	32.06	32.22	677523
2021-10-20	32.20	32.60	32.03	32.36	553041
2021-10-21	32.38	32.80	32.38	32.70	1058944
2021-10-22	32.70	32.76	32.48	32.54	579381
2021-10-25	32.54	32.81	32.38	32.78	602982
2021-10-26	32.78	32.89	32.46	32.50	871799
2021-10-27	32.49	32.56	31.83	32.43	922346
2021-10-28	32.61	32.89	32.39	32.89	946085
2021-10-29	32.76	33.00	32.63	32.90	877719
2021-11-01	33.00	33.41	32.91	33.40	1001659
2021-11-02	33.36	33.36	32.66	32.70	1160128
2021-11-03	33.06	33.38	32.85	33.21	1488827
2021-11-04	33.26	33.49	32.95	33.12	913817
2021-11-05	33.32	33.79	33.05	33.70	1330859
2021-11-08	33.58	33.70	33.35	33.49	763743
2021-11-09	33.50	33.75	33.43	33.66	742860
2021-11-10	33.62	33.87	33.56	33.63	581872
2021-11-11	33.68	33.89	33.57	33.81	521297
2021-11-12	33.92	34.04	33.57	33.65	718836
2021-11-15	33.73	33.85	33.43	33.48	653221
2021-11-16	33.38	33.57	33.14	33.15	731354
2021-11-17	33.05	33.15	32.70	33.07	867325
2021-11-18	33.02	33.07	32.57	32.76	841677
2021-11-19	31.63	31.93	31.35	31.61	6174114
2021-11-22	31.69	31.92	31.55	31.60	2849045
2021-11-23	31.69	31.90	31.56	31.69	2870421
2021-11-24	31.73	31.90	31.63	31.75	1282458
2021-11-26	31.30	31.42	30.47	30.90	1327148
2021-11-29	31.23	31.48	30.39	30.73	2526873
2021-11-30	30.65	30.65	29.82	30.00	2831565
2021-12-01	30.59	30.80	29.27	29.47	3771509
2021-12-02	29.78	30.85	29.72	30.74	2635847
2021-12-03	30.82	30.82	30.08	30.23	1170546
2021-12-06	30.59	30.89	30.43	30.67	1701176
2021-12-07	30.78	31.40	30.67	31.17	1363222
2021-12-08	31.16	31.51	31.00	31.16	928049
2021-12-09	31.01	31.14	30.77	30.82	676424
2021-12-10	31.01	31.01	30.28	30.44	1060707
2021-12-13	30.43	30.45	29.85	30.25	1572916
2021-12-14	30.23	30.54	29.88	29.95	1447189
2021-12-15	30.01	30.73	29.81	30.65	2649879
2021-12-16	30.96	31.22	30.17	30.34	1488538
2021-12-17	30.28	30.70	30.03	30.54	3537068
2021-12-20	30.13	30.13	29.30	29.72	2237395
2021-12-21	29.99	30.89	29.96	30.79	1542249
2021-12-22	30.79	31.38	30.71	31.13	1192404
2021-12-23	31.27	31.52	31.16	31.46	708611
2021-12-27	31.75	31.75	31.15	31.62	1015806
2021-12-28	31.59	31.96	31.56	31.58	926012
2021-12-29	31.63	31.83	31.24	31.21	1386757
2021-12-30	31.18	31.39	30.86	30.88	1148359
2021-12-31	30.83	31.03	30.61	30.62	877206
2022-01-03	30.73	31.37	30.72	31.11	1178020
2022-01-04	31.27	31.60	31.04	31.29	1143267
2022-01-05	31.32	31.46	30.81	30.82	1060365
2022-01-06	31.02	31.35	30.87	31.12	976974
2022-01-07	31.20	31.55	31.20	31.31	1029387
2022-01-10	31.35	31.57	31.13	31.41	1064110
2022-01-11	31.50	31.97	31.42	31.94	1304622
2022-01-12	32.00	32.31	31.87	31.99	1127041
2022-01-13	32.20	32.45	31.87	31.95	971998
2022-01-14	31.88	31.95	31.47	31.91	1234512
2022-01-18	31.87	32.17	31.70	31.77	1320502
2022-01-19	31.85	31.86	31.24	31.25	1161034
2022-01-20	31.22	31.61	30.79	30.82	957428
2022-01-21	30.72	30.98	30.45	30.56	1537084
2022-01-24	30.16	30.57	29.26	30.46	2535887
2022-01-25	30.04	31.13	29.70	30.87	1673483
2022-01-26	31.09	31.48	30.35	30.48	1788143
2022-01-27	30.75	31.07	29.81	30.02	1461259
2022-01-28	29.90	30.51	29.53	30.50	1424597
2022-01-31	30.33	31.43	30.30	31.42	1152288
2022-02-01	31.44	31.44	30.75	31.32	1232190
2022-02-02	31.32	31.42	30.96	31.20	1742596
2022-02-03	31.00	31.15	30.70	30.79	1635141
2022-02-04	30.61	30.89	30.25	30.77	1741236
2022-02-07	30.81	31.09	30.67	30.85	1163225
2022-02-08	30.85	30.97	30.50	30.74	1462251
2022-02-09	31.28	31.91	31.15	31.76	2363969
2022-02-10	31.76	32.26	31.14	31.28	2225696
2022-02-11	31.29	31.78	30.96	31.28	1982133
2022-02-14	31.42	31.59	31.03	31.30	1427433
2022-02-15	31.59	31.93	31.52	31.89	1217809
2022-02-16	31.91	32.45	31.82	32.27	1469685
2022-02-17	32.16	32.30	31.68	31.78	1369983
2022-02-18	31.68	32.15	31.68	31.82	1253376
2022-02-22	31.55	31.61	30.65	30.95	2057059
2022-02-23	31.10	31.31	30.57	30.61	1543397
2022-02-24	30.00	31.26	29.76	31.09	1955451
2022-02-25	31.21	31.73	31.12	31.65	1765258
2022-02-28	31.37	31.86	31.14	31.78	1850174
2022-03-01	31.75	31.75	30.85	31.29	1338918
2022-03-02	31.40	32.01	31.33	31.92	1259120
2022-03-03	32.00	32.09	31.55	31.84	1076670
2022-03-04	31.55	31.80	31.31	31.78	946159
2022-03-07	31.71	31.77	31.34	31.35	2229345
2022-03-08	31.31	31.85	31.22	31.28	1270000
2022-03-09	31.79	31.90	31.16	31.18	1871782
2022-03-10	31.00	31.37	30.71	31.29	1475911
2022-03-11	31.26	31.80	31.21	31.55	1246007
2022-03-14	31.80	31.86	31.05	31.34	1018165
2022-03-15	31.44	31.57	30.99	31.20	1474565
2022-03-16	31.31	31.64	31.00	31.53	1567137
2022-03-17	31.38	31.82	31.31	31.74	1273901
2022-03-18	31.53	31.71	31.39	31.61	2171675
2022-03-21	31.70	31.76	31.56	31.71	1082686
2022-03-22	31.83	32.08	31.75	32.02	1222990
2022-03-23	32.00	32.09	31.77	31.94	1068635
2022-03-24	31.13	31.90	31.08	31.54	3307403
2022-03-25	31.55	32.15	31.55	32.11	3064507
2022-03-28	32.06	32.34	31.92	32.14	2236841
2022-03-29	32.39	32.91	32.22	32.28	2198424
2022-03-30	32.20	32.28	31.82	31.89	2030483
2022-03-31	31.80	32.13	31.75	31.79	1374954
2022-04-01	31.83	32.15	31.60	32.04	1291088
2022-04-04	32.00	32.07	31.47	32.00	1315356
2022-04-05	32.06	32.25	31.65	31.69	1031867
2022-04-06	31.69	31.72	31.42	31.67	1114225
2022-04-07	31.75	31.81	31.26	31.32	1651083
2022-04-08	31.33	31.51	31.19	31.31	1169348
2022-04-11	31.39	31.70	31.27	31.52	962273
2022-04-12	31.61	31.98	31.53	31.87	1012429
2022-04-13	31.91	32.31	31.85	31.96	1458654
2022-04-14	32.09	32.34	31.86	31.94	1373985
2022-04-18	31.90	32.16	31.74	31.83	899594
2022-04-19	31.83	31.96	31.39	31.45	1545316
2022-04-20	31.72	32.33	31.63	32.19	1233695
2022-04-21	32.27	32.46	31.89	31.92	935914
2022-04-22	31.91	31.98	31.50	31.53	1073587
2022-04-25	31.34	31.64	30.92	31.53	1547508
2022-04-26	31.43	31.63	31.01	31.04	1795715
2022-04-27	30.95	31.19	30.66	30.66	1375840
2022-04-28	30.78	31.32	30.70	31.06	1291200
2022-04-29	30.91	30.96	30.03	30.04	2163130
2022-05-02	30.32	30.46	29.54	29.96	2490843
2022-05-03	30.00	31.06	29.94	30.94	1760877
2022-05-04	31.08	31.48	30.78	31.39	1537512
2022-05-05	31.18	31.29	30.40	30.55	1975499
2022-05-06	30.48	30.70	30.11	30.43	1432910
2022-05-09	30.19	30.28	29.65	29.79	2074832
2022-05-10	30.07	30.39	29.43	29.91	1494318
2022-05-11	29.91	30.34	29.41	29.44	1456122
2022-05-12	29.44	29.55	28.85	29.44	1754863
2022-05-13	29.66	30.41	29.55	30.22	1447507
2022-05-16	30.25	30.76	30.01	30.54	1407682
2022-05-17	30.72	31.13	30.61	30.99	1465662
2022-05-18	30.71	30.77	30.13	30.27	1506854
2022-05-19	30.03	30.40	29.81	29.84	1279264
2022-05-20	30.05	30.10	29.11	29.59	1675383
2022-05-23	29.84	30.30	29.65	30.18	1208297
2022-05-24	30.18	30.29	29.53	30.24	1015861
2022-05-25	30.21	30.64	30.16	30.49	1121755
2022-05-26	30.67	31.01	30.65	30.88	910305
2022-05-27	30.97	31.35	30.89	31.33	866711
2022-05-31	31.09	31.33	30.95	31.11	976397
2022-06-01	31.27	31.27	30.55	31.04	814579
2022-06-02	31.13	31.29	30.72	31.29	856195
2022-06-03	31.13	31.17	30.81	30.86	680627
2022-06-06	31.19	31.24	30.80	30.85	909173
2022-06-07	30.75	31.20	30.69	31.20	953450
2022-06-08	30.93	30.95	30.50	30.61	967471
2022-06-09	30.65	30.79	30.23	30.26	1162994
2022-06-10	30.00	30.05	29.52	29.69	1340558
2022-06-13	29.25	29.30	27.34	27.47	2562582
2022-06-14	27.49	27.67	26.81	27.17	2180468
2022-06-15	27.27	27.90	26.92	27.45	2310810
2022-06-16	26.99	27.23	25.99	26.14	2799659
2022-06-17	26.25	27.39	26.24	27.29	3124293
2022-06-21	27.92	28.10	27.55	27.69	1587619
2022-06-22	27.58	28.35	27.50	28.14	2080070
2022-06-23	28.12	28.63	28.01	28.62	1449021
2022-06-24	28.86	29.60	28.84	29.03	3933072
2022-06-27	29.16	29.20	28.62	28.74	2001811
2022-06-28	29.07	29.43	28.74	28.27	1799884
2022-06-29	28.11	28.38	27.70	27.89	1299102
2022-06-30	27.53	28.00	27.29	27.67	1465822
2022-07-01	27.51	28.25	27.51	28.19	1312573
2022-07-05	27.87	28.39	27.47	28.38	1236528
2022-07-06	28.26	28.53	27.70	27.83	1489844
2022-07-07	27.94	28.39	27.94	28.01	1217823
2022-07-08	28.15	28.28	27.84	28.12	1057858
2022-07-11	28.10	28.28	27.89	28.04	849511
2022-07-12	27.99	28.43	27.92	28.16	753152
2022-07-13	27.99	28.44	27.90	28.37	1179736
2022-07-14	27.97	28.19	27.68	28.04	922569
2022-07-15	28.52	28.78	27.96	28.57	1450816
2022-07-18	28.68	28.81	28.38	28.51	1013536
2022-07-19	28.71	29.44	28.71	29.36	1057343
2022-07-20	29.29	29.45	29.06	29.42	1509329
2022-07-21	29.15	29.48	28.88	29.48	995488
2022-07-22	29.50	29.56	29.01	29.17	1121403
2022-07-25	29.05	29.65	28.98	29.59	1135306
2022-07-26	29.48	29.71	29.32	29.35	1172990
2022-07-27	29.35	30.39	29.35	30.19	1844061
2022-07-28	30.50	31.21	30.36	31.14	2121944
2022-07-29	31.20	31.46	30.94	30.97	1392411
2022-08-01	30.90	31.19	30.50	30.99	1335417
2022-08-02	30.84	30.90	30.05	30.07	1816728
2022-08-03	30.24	30.41	30.05	30.21	1282474
2022-08-04	30.34	30.36	30.04	30.34	891521
2022-08-05	30.15	30.39	30.13	30.26	686983
2022-08-08	30.38	30.78	30.28	30.45	1494095
2022-08-09	30.46	30.46	30.15	30.28	1044273
2022-08-10	30.70	30.78	30.32	30.39	1266919
2022-08-11	30.50	30.66	30.35	30.36	883246
2022-08-12	30.48	30.55	30.32	30.53	1226104
2022-08-15	30.36	30.48	30.28	30.42	1226307
2022-08-16	30.33	30.61	30.30	30.58	1209888
2022-08-17	30.30	30.34	30.02	30.19	1207078
2022-08-18	30.20	30.31	30.02	30.07	953190
2022-08-19	29.99	30.06	29.76	29.98	1437816
2022-08-22	29.73	29.75	29.45	29.49	1601740
2022-08-23	29.60	29.79	29.40	29.66	1437258
2022-08-24	29.67	29.85	29.55	29.81	850643
2022-08-25	29.94	30.31	29.87	30.27	1055270
2022-08-26	30.33	30.33	29.78	29.78	977084
2022-08-29	29.69	30.01	29.53	29.77	1303169
2022-08-30	29.85	29.95	29.11	29.11	1496501
2022-08-31	29.10	29.43	28.89	28.98	1365161
2022-09-01	28.81	28.83	28.24	28.57	1570010
2022-09-02	28.91	28.94	28.22	28.32	1311421
2022-09-06	28.53	28.63	28.21	28.37	1457898
2022-09-07	28.30	28.79	28.21	28.76	1762777
2022-09-08	28.66	28.76	28.32	28.61	1341754
2022-09-09	28.75	29.21	28.64	29.15	1299120
2022-09-12	29.43	29.71	29.32	29.68	1283669
2022-09-13	29.04	29.30	28.66	28.78	1659387
2022-09-14	28.81	28.98	28.69	28.98	1138732
2022-09-15	28.93	29.17	28.57	28.64	1301709
2022-09-16	28.38	28.76	28.25	28.75	1832954
2022-09-19	28.58	29.13	28.47	29.13	1336619
2022-09-20	28.92	29.09	28.79	28.91	1671432
2022-09-21	29.06	29.09	28.45	28.45	1616300
2022-09-22	28.51	28.51	27.86	27.87	2644593
2022-09-23	27.26	27.46	26.66	27.02	3548952
2022-09-26	27.00	27.05	25.31	25.90	4259795
2022-09-27	26.22	26.47	25.23	25.54	3009515
2022-09-28	25.66	26.01	25.48	25.14	2592056
2022-09-29	24.84	24.96	23.68	23.93	3371930
2022-09-30	24.05	24.31	23.33	23.34	3292186
2022-10-03	23.55	23.93	22.94	23.88	3199806
2022-10-04	24.32	25.33	24.29	25.21	3288077
2022-10-05	24.90	24.90	23.48	23.90	3098121
2022-10-06	23.85	23.95	23.08	23.10	3896747
2022-10-07	22.93	23.35	22.44	22.64	3663357
2022-10-10	22.55	22.90	21.74	21.81	2965110
2022-10-11	21.84	22.88	21.49	22.65	4019657
2022-10-12	22.59	22.82	22.09	22.55	2545363
2022-10-13	22.17	23.01	21.86	22.97	3542216
2022-10-14	23.29	23.70	22.28	22.32	2183035
2022-10-17	22.81	23.51	22.61	23.09	2975279
2022-10-18	23.50	23.86	23.33	23.50	2115415
2022-10-19	23.16	23.31	22.78	22.97	2031299
2022-10-20	23.02	23.14	22.65	22.69	1662636
2022-10-21	22.81	22.81	22.39	22.75	1710676
2022-10-24	22.94	22.99	22.43	22.70	2087091
2022-10-25	22.90	24.00	22.73	24.00	3518262
2022-10-26	24.58	25.28	24.19	24.69	3695854
2022-10-27	24.82	25.25	24.76	24.81	2588688
2022-10-28	24.75	25.50	24.66	25.45	1928284
2022-10-31	25.32	25.38	24.93	24.96	1489868
2022-11-01	25.34	25.45	24.76	24.97	1259655
2022-11-02	24.91	25.02	23.93	23.95	2699292
2022-11-03	23.48	23.88	23.12	23.64	1568592
2022-11-04	23.97	24.47	23.73	24.21	1434559
2022-11-07	24.26	24.51	23.88	24.34	930325
2022-11-08	24.50	24.74	24.01	24.36	1238890
2022-11-09	24.16	24.67	24.03	24.33	1143917
2022-11-10	25.15	25.67	25.01	25.58	2149921
2022-11-11	25.62	25.82	25.20	25.48	1734228
2022-11-14	25.26	25.46	24.84	24.85	1187815
2022-11-15	25.37	25.45	24.81	25.12	2222764
2022-11-16	24.99	25.04	24.19	24.20	2115873
2022-11-17	23.95	24.02	23.33	23.93	1981281
2022-11-18	24.32	24.33	23.89	24.10	1074517
2022-11-21	24.06	24.61	24.03	24.57	1254252
2022-11-22	24.71	24.95	24.60	24.85	1116562
2022-11-23	24.76	25.07	24.69	24.85	881731
2022-11-25	24.87	25.26	24.87	25.19	448601
2022-11-28	25.07	25.15	24.66	24.71	942308
2022-11-29	24.75	24.89	24.61	24.83	759810
2022-11-30	24.70	25.27	24.49	25.27	1588541
2022-12-01	25.30	25.73	24.52	24.58	2258991
2022-12-02	24.39	24.47	23.85	24.43	1544934
2022-12-05	24.23	24.34	23.57	23.61	1911400
2022-12-06	23.72	23.72	22.52	23.13	2427520
2022-12-07	23.10	23.48	23.03	23.33	1444694
2022-12-08	23.44	23.81	23.35	23.73	1497054
2022-12-09	23.62	23.95	23.40	23.70	1242146
2022-12-12	23.70	24.01	23.46	24.00	1594998
2022-12-13	24.64	24.98	24.06	24.08	1850173
2022-12-14	23.99	24.22	23.69	23.75	1778178
2022-12-15	23.14	23.31	22.77	22.98	2934426
2022-12-16	22.63	22.85	22.22	22.49	3396476
2022-12-19	22.42	22.71	22.03	22.26	2093885
2022-12-20	22.10	22.19	21.76	21.90	2472843
2022-12-21	22.12	22.73	22.12	22.50	1934160
2022-12-22	22.38	22.48	21.86	22.47	2012635
2022-12-23	22.37	22.59	22.23	22.38	1329005
2022-12-27	22.34	22.42	22.08	22.26	1934785
2022-12-28	22.36	22.40	21.55	20.96	2393613
2022-12-29	21.06	21.52	20.91	21.44	2134373
2022-12-30	21.24	21.28	20.87	21.17	2580257
2023-01-03	21.48	21.61	21.14	21.46	2556191
2023-01-04	21.74	22.00	21.72	21.84	1468335
2023-01-05	21.75	21.96	21.58	21.66	1198663
2023-01-06	21.86	22.25	21.69	22.05	1478526
2023-01-09	22.18	22.37	22.05	22.07	1501297
2023-01-10	22.00	22.65	22.00	22.54	1763467
2023-01-11	22.65	23.13	22.61	23.10	1581794
2023-01-12	23.24	23.35	22.95	23.16	1825407
2023-01-13	23.10	23.38	22.93	23.35	1393655
2023-01-17	23.34	23.95	23.33	23.65	1952772
2023-01-18	23.68	23.85	23.23	23.37	1732305
2023-01-19	23.12	23.30	22.58	22.84	1856105
2023-01-20	22.94	23.51	22.71	23.50	2600270
2023-01-23	23.45	23.78	23.40	23.47	1250411
2023-01-24	23.30	23.62	22.89	22.91	2614078
2023-01-25	22.83	23.26	22.66	23.19	1858446
2023-01-26	23.30	23.43	23.05	23.24	1575250
2023-01-27	23.25	23.95	23.17	23.77	1433403
2023-01-30	23.50	23.70	23.36	23.47	1039324
2023-01-31	23.63	23.90	23.54	23.84	1410271
2023-02-01	23.75	24.55	23.62	24.30	1603400
2023-02-02	24.38	24.80	24.27	24.64	1345515
2023-02-03	24.35	24.79	24.26	24.60	1186650
2023-02-06	24.25	24.31	23.55	23.68	1807408
2023-02-07	23.51	24.14	23.44	24.08	2748015
2023-02-08	24.00	24.08	22.72	23.07	3504601
2023-02-09	23.29	23.40	22.09	22.20	3269975
2023-02-10	22.17	22.62	22.17	22.58	1808223
2023-02-13	22.62	22.91	22.48	22.82	1583855
2023-02-14	22.70	22.97	22.41	22.56	2299683
2023-02-15	22.45	23.02	22.37	22.97	1237390
2023-02-16	22.75	22.86	22.47	22.69	1760058
2023-02-17	22.67	22.73	22.42	22.57	2295508
2023-02-21	22.40	22.50	21.87	21.95	2376560
2023-02-22	21.97	22.18	21.87	21.90	1796910
2023-02-23	21.96	22.14	21.63	21.95	2555156
2023-02-24	21.69	21.77	21.18	21.53	2516466
2023-02-27	21.80	21.86	21.27	21.31	1723101
2023-02-28	21.25	21.45	21.16	21.17	2144093
2023-03-01	21.10	21.16	20.62	20.77	2634052
2023-03-02	20.65	20.75	20.40	20.67	2649476
2023-03-03	20.79	21.27	20.75	21.06	1715019
2023-03-06	21.23	21.40	21.16	21.16	1480669
2023-03-07	21.22	21.29	20.55	20.67	2045645
2023-03-08	20.74	20.78	19.93	20.16	4298932
2023-03-09	20.13	20.26	19.58	19.64	2931822
2023-03-10	19.70	19.70	18.66	18.88	3837835
2023-03-13	18.50	19.10	17.99	18.73	4520876
2023-03-14	19.29	19.58	18.56	18.67	4031133
2023-03-15	18.44	18.44	17.30	18.00	6394166
2023-03-16	17.92	18.18	17.51	18.04	3973137
2023-03-17	17.84	17.91	17.13	17.19	7858701
2023-03-20	17.50	17.92	17.48	17.75	5059526
2023-03-21	17.89	18.60	17.89	18.50	4129471
2023-03-22	18.51	18.76	17.95	17.96	4604400
2023-03-23	17.92	18.18	17.04	17.28	5255953
2023-03-24	17.10	17.44	16.95	17.40	4648705
2023-03-27	17.83	18.04	17.58	17.85	3291339
2023-03-28	17.83	17.97	17.64	17.79	3248405
2023-03-29	18.06	18.10	17.85	17.39	2124596
2023-03-30	17.63	17.75	17.37	17.56	3422565
2023-03-31	17.69	17.88	17.45	17.85	2995812
2023-04-03	17.95	18.03	17.70	17.82	2311678
2023-04-04	17.98	18.04	17.57	17.84	3308041
2023-04-05	17.70	17.85	17.59	17.73	2324551
2023-04-06	17.76	17.84	17.38	17.52	2521768
2023-04-10	17.40	17.43	16.61	17.10	4004147
2023-04-11	17.21	17.52	17.03	17.29	2867202
2023-04-12	17.52	17.62	17.06	17.16	2365209
2023-04-13	17.20	17.57	16.76	17.55	3869783
2023-04-14	17.76	17.99	17.10	17.26	4007986
2023-04-17	17.26	17.99	17.23	17.95	3780079
2023-04-18	17.91	17.97	17.44	17.83	3243359
2023-04-19	17.75	18.18	17.70	18.14	2230135
2023-04-20	17.94	18.12	17.80	17.96	3546952
2023-04-21	18.02	18.03	17.81	17.99	1616714
2023-04-24	17.91	17.93	17.36	17.70	3042545
2023-04-25	17.52	17.57	16.88	16.90	5465241
2023-04-26	17.56	18.47	17.53	17.73	6993920
2023-04-27	17.70	18.65	17.68	18.60	3136826
2023-04-28	18.54	18.70	18.15	18.24	3477662
2023-05-01	18.09	18.40	17.85	17.88	2453886
2023-05-02	17.80	17.85	17.06	17.54	3802516
2023-05-03	17.77	18.17	17.30	17.34	4611213
2023-05-04	17.20	17.28	16.83	16.90	3709500
2023-05-05	17.25	17.63	17.11	17.51	3204741
2023-05-08	17.64	17.64	17.08	17.24	2625016
2023-05-09	17.05	17.29	16.93	17.15	1757154
2023-05-10	17.45	17.49	16.85	16.98	2264583
2023-05-11	16.96	17.33	16.87	17.33	2466872
2023-05-12	17.33	17.37	16.92	17.18	1679560
2023-05-15	17.30	17.58	17.26	17.44	1830768
2023-05-16	17.34	17.40	16.94	16.99	2175821
2023-05-17	17.15	17.90	17.07	17.71	2418818
2023-05-18	17.59	18.01	17.55	17.99	2464403
2023-05-19	18.13	18.13	17.65	17.67	2083621
2023-05-22	17.67	18.20	17.67	18.15	1959975
2023-05-23	18.15	18.78	18.04	18.37	2065026
2023-05-24	18.21	18.30	17.77	18.06	2044324
2023-05-25	17.92	18.04	17.50	17.78	1915354
2023-05-26	17.88	18.43	17.57	18.34	1786816
2023-05-30	18.30	18.53	18.10	18.31	1767136
2023-05-31	18.00	18.30	17.86	18.19	2047675
2023-06-01	18.19	18.38	17.86	18.19	2175923
2023-06-02	18.40	19.08	18.40	19.01	2697372
2023-06-05	19.01	18.97	18.61	19.01	1423222
2023-06-06	18.69	19.62	18.68	19.18	4226399
2023-06-07	19.38	19.87	19.27	19.79	2924386
2023-06-08	19.79	20.11	19.49	19.86	4046256
2023-06-09	19.80	19.88	19.54	19.62	1555638
2023-06-12	19.64	19.79	19.34	19.45	2413626
2023-06-13	19.52	20.01	19.51	19.77	2128871
2023-06-14	19.89	20.08	19.73	20.00	3191541
2023-06-15	19.98	20.18	19.71	19.98	3743748
2023-06-16	20.08	20.22	19.70	20.06	2943423
2023-06-20	20.06	20.12	19.75	19.88	1743322
2023-06-21	19.96	20.26	19.73	20.17	1605095
2023-06-22	20.15	20.15	19.69	19.70	2347770
2023-06-23	19.55	19.70	19.38	19.40	2527565
2023-06-26	19.42	20.17	19.35	20.02	2730245
2023-06-27	20.02	20.59	19.80	20.56	2847349
2023-06-28	20.52	20.80	20.23	20.16	3266714
2023-06-29	20.11	20.59	20.00	20.58	2614792
2023-06-30	20.71	20.88	20.56	20.81	3255450
2023-07-03	20.70	20.85	20.65	20.79	911611
2023-07-05	20.86	20.94	20.61	20.73	2648648
2023-07-06	20.43	20.49	19.96	20.48	1680505
2023-07-07	20.50	21.31	20.48	21.04	2534238
2023-07-10	21.02	21.63	20.96	21.62	2292157
2023-07-11	21.79	22.29	21.74	22.17	3772834
2023-07-12	22.54	22.71	21.84	21.86	3278014
2023-07-13	21.92	22.35	21.86	22.23	1996052
2023-07-14	22.30	22.30	21.90	22.10	2256241
2023-07-17	22.05	22.38	21.96	22.29	1505687
2023-07-18	22.45	22.98	22.42	22.93	2531424
2023-07-19	23.08	23.31	22.99	23.26	2036853
2023-07-20	23.23	23.28	22.88	22.97	2217340
2023-07-21	23.13	23.20	22.59	22.63	1795725
2023-07-24	22.74	22.94	22.48	22.60	1874267
2023-07-25	22.60	22.61	22.27	22.42	2180229
2023-07-26	22.79	23.62	22.79	23.54	3742290
2023-07-27	23.70	23.82	22.36	22.50	3260566
2023-07-28	22.73	23.13	22.50	23.04	2058817
2023-07-31	23.04	23.16	22.73	22.99	2615582
2023-08-01	22.86	22.86	22.42	22.70	1608607
2023-08-02	22.49	22.63	22.27	22.29	2116902
2023-08-03	22.25	22.40	21.93	22.36	1708410
2023-08-04	22.34	22.98	22.34	22.69	1309117
2023-08-07	22.63	22.89	22.48	22.79	1202510
2023-08-08	22.30	22.74	22.21	22.60	1216723
2023-08-09	22.54	22.61	21.99	22.00	1725470
2023-08-10	22.15	22.28	21.81	22.04	1099476
2023-08-11	21.90	22.03	21.72	21.81	1768759
2023-08-14	21.65	21.84	21.30	21.53	1443271
2023-08-15	21.30	21.38	20.92	21.07	3491445
2023-08-16	21.04	21.28	20.94	20.97	2050768
2023-08-17	21.07	21.14	20.73	20.79	2000437
2023-08-18	20.50	20.87	20.25	20.78	2193596
2023-08-21	20.84	20.87	20.47	20.73	1383864
2023-08-22	20.75	20.78	20.50	20.59	1530222
2023-08-23	20.73	21.21	20.63	21.15	1144992
2023-08-24	21.01	21.50	21.00	21.18	1215842
2023-08-25	21.30	21.42	20.90	21.11	1074731
2023-08-28	21.30	21.76	21.24	21.63	1582385
2023-08-29	21.60	22.07	21.49	22.01	1508874
2023-08-30	22.00	22.18	21.86	22.12	1149731
2023-08-31	22.08	22.28	22.00	22.02	929055
2023-09-01	22.12	22.28	22.03	22.16	974703
2023-09-05	22.98	23.56	22.78	22.82	7068451
2023-09-06	22.51	22.92	22.41	22.86	4495397
2023-09-07	22.76	23.24	22.69	23.20	4233141
2023-09-08	23.12	23.24	23.03	23.10	4223797
2023-09-11	23.20	23.60	23.10	23.40	2451030
2023-09-12	23.23	23.60	23.03	23.11	2928626
2023-09-13	23.15	23.29	22.60	22.74	3496329
2023-09-14	23.07	23.29	22.87	23.00	3677398
2023-09-15	23.00	23.67	22.86	23.43	34608727
2023-09-18	23.15	23.48	22.89	23.21	4594148
2023-09-19	23.29	23.53	23.15	23.39	1968729
2023-09-20	23.47	23.54	23.06	23.10	1707031
2023-09-21	22.88	22.88	22.20	22.25	2927136
2023-09-22	22.42	22.62	22.15	22.40	2109410
2023-09-25	22.28	22.53	22.22	22.35	1534763
2023-09-26	22.22	22.48	21.80	21.90	2730954
2023-09-27	22.03	22.17	21.70	21.37	2146807
2023-09-28	21.35	21.87	21.25	21.78	1782155
2023-09-29	21.98	22.12	21.46	21.75	2558526
2023-10-02	21.64	21.64	20.98	21.21	3134953
2023-10-03	21.06	21.13	20.55	20.79	2530125
2023-10-04	20.72	20.87	20.06	20.46	2774170
2023-10-05	20.40	21.28	20.40	21.09	2720072
2023-10-06	20.90	21.54	20.69	20.92	2943320
2023-10-09	20.70	21.26	20.66	21.24	3669097
2023-10-10	21.08	21.44	21.01	21.34	2424958
2023-10-11	21.54	21.91	21.43	21.87	1925650
2023-10-12	21.90	21.90	21.31	21.55	1539536
2023-10-13	21.87	21.92	21.03	21.16	2303198
2023-10-16	21.43	21.72	21.23	21.61	1604537
2023-10-17	21.45	21.94	21.43	21.76	1538799
2023-10-18	21.60	21.63	21.06	21.25	2821129
2023-10-19	21.23	21.35	20.43	20.45	2984129
2023-10-20	20.30	20.63	20.05	20.14	3009352
2023-10-23	20.12	20.27	19.71	19.74	2664064
2023-10-24	19.78	20.51	19.75	20.10	4993660
2023-10-25	19.75	20.32	19.25	19.69	4787788
2023-10-26	19.61	20.26	19.60	19.85	3674852
2023-10-27	19.99	20.00	18.99	19.45	3115767
2023-10-30	19.70	19.95	19.48	19.81	2429986
2023-10-31	19.91	20.19	19.76	19.95	1720043
2023-11-01	20.05	20.34	19.68	20.19	2458990
2023-11-02	20.45	21.24	20.45	21.23	1848892
2023-11-03	22.03	22.19	21.44	21.71	2975260
2023-11-06	21.64	21.73	21.11	21.34	1645935
2023-11-07	21.25	21.66	21.15	21.39	1640811
2023-11-08	21.40	21.68	21.17	21.57	1422250
2023-11-09	21.74	21.92	21.25	21.38	1954669
2023-11-10	21.57	21.60	21.27	21.35	1217924
2023-11-13	21.15	21.38	21.08	21.26	1556165
2023-11-14	22.00	22.59	21.96	22.55	3061519
2023-11-15	22.50	22.98	22.41	22.95	2552694
2023-11-16	22.90	23.02	21.79	21.90	2521110
2023-11-17	22.17	22.44	21.95	22.19	2232549
2023-11-20	22.23	22.65	22.13	22.46	2058672
2023-11-21	22.28	22.36	21.94	21.98	1447791
2023-11-22	22.20	22.28	22.02	22.19	1041545
2023-11-24	22.11	22.18	21.93	22.11	516768
2023-11-27	22.03	22.16	21.80	21.99	1749800
2023-11-28	21.99	22.29	21.73	22.26	1519284
2023-11-29	22.46	22.79	22.18	22.19	2591295
2023-11-30	22.21	22.33	22.00	22.18	2495009
2023-12-01	22.11	23.15	21.99	23.09	3384582
2023-12-04	22.85	23.28	22.73	23.08	3000937
2023-12-05	23.00	23.10	22.28	22.49	3020071
2023-12-06	22.54	22.71	20.52	20.68	18216064
2023-12-07	20.42	21.15	20.28	20.85	6941257
2023-12-08	20.86	21.47	20.83	21.18	3072261
2023-12-11	21.09	21.62	20.92	21.53	2132770
2023-12-12	21.46	21.88	21.27	21.63	2509357
2023-12-13	21.50	22.59	21.40	22.43	4758953
2023-12-14	22.91	23.29	22.51	23.11	5962472
2023-12-15	23.10	23.18	22.29	22.45	5393376
2023-12-18	22.50	22.76	22.37	22.39	1931461
2023-12-19	22.51	22.79	22.33	22.63	4459597
2023-12-20	22.59	23.00	22.34	22.38	2355952
2023-12-21	22.52	23.04	22.43	22.82	2703891
2023-12-22	22.84	23.04	22.66	22.70	2056372
2023-12-26	22.80	23.10	22.76	22.98	1767048
2023-12-27	22.96	23.00	22.68	22.13	1747153
2023-12-28	22.06	22.16	21.86	21.90	2930629
2023-12-29	21.81	21.86	21.26	21.27	2583580
2024-01-02	21.14	21.50	21.03	21.41	2078179
2024-01-03	21.03	21.12	20.60	20.83	2272011
2024-01-04	20.77	21.15	20.74	21.02	1542050
2024-01-05	20.89	21.58	20.86	21.23	1797322
2024-01-08	21.25	21.64	21.07	21.63	1468671
2024-01-09	21.37	21.53	21.23	21.49	1009232
2024-01-10	21.53	22.04	21.48	22.03	1621791
2024-01-11	21.86	22.04	21.51	21.57	2013094
2024-01-12	21.89	22.02	21.20	21.31	1980889
2024-01-16	21.08	21.25	20.73	20.81	1950127
2024-01-17	20.69	20.76	20.03	20.16	3678434
2024-01-18	20.15	20.25	19.92	20.15	2644223
2024-01-19	20.20	20.59	19.92	20.59	2171828
2024-01-22	20.70	20.93	20.43	20.60	1936668
2024-01-23	20.76	20.88	20.44	20.57	1482287
2024-01-24	20.85	20.85	20.52	20.58	1688195
2024-01-25	20.91	21.03	20.41	20.89	1488343
2024-01-26	20.89	21.15	20.88	21.06	1419783
2024-01-29	21.06	21.50	20.93	21.38	1793171
2024-01-30	21.26	21.42	20.89	20.95	1195962
2024-01-31	20.80	20.84	19.74	19.74	3691028
2024-02-01	19.83	19.85	19.14	19.56	4511134
2024-02-02	19.40	19.40	19.01	19.25	2698167
2024-02-05	19.04	19.17	18.56	19.03	3972246
2024-02-06	19.00	19.33	18.92	19.03	2110892
2024-02-07	18.97	18.98	18.17	18.36	4528784
2024-02-08	18.30	18.56	18.10	18.55	3042625
2024-02-09	18.62	18.78	18.47	18.76	2168787
2024-02-12	18.71	19.20	18.59	19.11	2485807
2024-02-13	18.50	18.60	18.03	18.12	4218667
2024-02-14	18.68	19.31	18.53	19.21	3980792
2024-02-15	19.37	20.36	19.34	20.22	4590560
2024-02-16	19.88	20.12	19.56	19.85	2779933
2024-02-20	19.61	19.72	19.25	19.32	2607068
2024-02-21	19.22	19.55	19.14	19.52	2028327
2024-02-22	19.54	19.85	19.44	19.77	1655050
2024-02-23	19.70	19.89	19.52	19.66	2050284
2024-02-26	19.50	19.78	19.43	19.52	1301122
2024-02-27	19.71	19.87	19.59	19.79	1172127
2024-02-28	19.56	19.84	19.53	19.60	1060455
2024-02-29	19.90	20.42	19.79	20.37	3259182
2024-03-01	20.37	20.53	19.88	20.45	1695837
2024-03-04	20.05	20.20	19.56	19.65	2234152
2024-03-05	19.49	20.06	19.46	19.92	1420542
2024-03-06	20.21	20.21	19.76	19.80	1584691
2024-03-07	20.09	20.26	19.99	20.07	1041292
2024-03-08	20.30	20.46	19.97	20.21	1616733
2024-03-11	20.07	20.33	20.07	20.17	931199
2024-03-12	20.17	20.25	19.94	20.19	886364
2024-03-13	20.11	20.39	20.03	20.07	1124531
2024-03-14	20.03	20.05	19.51	19.65	2288431
2024-03-15	19.48	20.15	19.47	20.13	2284891
2024-03-18	20.07	20.49	20.00	20.23	1347544
2024-03-19	20.09	20.30	19.53	19.85	3422836
2024-03-20	19.69	20.24	19.64	20.13	2073335
2024-03-21	20.22	20.50	20.15	20.30	2505147
2024-03-22	20.32	20.38	19.98	20.21	1649528
2024-03-25	20.40	20.73	20.32	20.48	2062378
2024-03-26	20.55	20.55	20.00	19.38	1932402
2024-03-27	19.57	19.87	19.52	19.78	1514208
2024-03-28	19.73	19.95	19.73	19.91	1609961
2024-04-01	19.90	19.90	19.38	19.67	1999362
2024-04-02	19.41	19.58	19.23	19.32	1620438
2024-04-03	19.22	19.45	19.18	19.31	1092487
2024-04-04	19.48	19.70	19.10	19.19	1337921
2024-04-05	19.07	19.30	18.91	19.27	1577617
2024-04-08	19.35	19.42	19.13	19.19	1129870
2024-04-09	19.24	19.58	19.11	19.53	1201153
2024-04-10	19.05	19.05	18.50	18.63	4105643
2024-04-11	18.81	19.07	18.70	18.93	2247150
2024-04-12	18.79	18.88	18.56	18.65	1513390
2024-04-15	18.79	18.95	18.07	18.27	2586468
2024-04-16	18.10	18.28	17.88	18.25	2622654
2024-04-17	18.36	18.52	18.22	18.23	1518285
2024-04-18	18.33	18.55	18.22	18.33	1678157
2024-04-19	18.27	18.57	18.24	18.54	1517558
2024-04-22	18.63	19.01	18.52	18.86	1878794
2024-04-23	18.78	19.21	18.76	19.13	1992989
2024-04-24	18.00	18.64	17.77	18.25	5904365
2024-04-25	17.91	18.19	17.64	17.65	4053857
2024-04-26	17.75	18.35	17.62	17.91	2161687
2024-04-29	18.01	18.10	17.80	17.91	2187985
2024-04-30	17.77	17.82	17.55	17.64	1826660
2024-05-01	17.66	18.20	17.61	17.76	2358117
2024-05-02	18.00	18.17	17.88	18.00	2178598
2024-05-03	18.47	18.60	17.91	17.99	1837347
2024-05-06	18.20	18.34	18.12	18.16	1649145
2024-05-07	18.21	18.28	17.80	17.91	2064715
2024-05-08	17.81	17.98	17.62	17.90	1654994
2024-05-09	17.89	17.93	17.73	17.84	1894681
2024-05-10	17.91	17.95	17.62	17.86	1707611
2024-05-13	18.00	18.41	17.98	18.22	2516846
2024-05-14	18.47	18.68	18.45	18.60	2584964
2024-05-15	18.83	18.87	18.43	18.56	1551926
2024-05-16	18.55	18.59	18.30	18.42	1265868
2024-05-17	18.39	18.46	18.29	18.36	1056236
2024-05-20	18.38	18.42	18.02	18.03	1141564
2024-05-21	18.03	18.13	17.91	17.91	1397061
2024-05-22	17.86	18.07	17.66	17.67	1737908
2024-05-23	17.67	17.72	16.99	17.07	2573148
2024-05-24	17.07	17.38	16.91	17.34	2336644
2024-05-28	17.42	17.51	17.08	17.18	1488336
2024-05-29	16.92	16.95	16.73	16.87	2106042
2024-05-30	17.00	17.19	16.99	17.10	1142734
2024-05-31	17.19	17.45	17.09	17.44	1904007
2024-06-03	17.62	17.65	17.39	17.58	1437072
2024-06-04	17.45	17.59	17.27	17.28	2145986
2024-06-05	17.37	17.59	17.30	17.52	1521860
2024-06-06	17.40	17.48	17.11	17.19	1463943
2024-06-07	17.01	17.23	16.91	17.21	2145748
2024-06-10	16.98	17.17	16.89	17.00	1598153
2024-06-11	16.88	16.92	16.70	16.71	2134224
2024-06-12	17.21	17.42	17.14	17.25	2605900
2024-06-13	17.18	17.60	17.10	17.57	2011696
2024-06-14	17.32	17.52	17.32	17.42	1218403
2024-06-17	17.48	17.96	17.42	17.93	2210284
2024-06-18	18.00	18.06	17.91	17.93	1288581
2024-06-20	17.90	18.08	17.85	17.95	2012246
2024-06-21	17.96	18.08	17.95	18.03	3673978
2024-06-24	18.08	18.25	18.06	18.15	1631096
2024-06-25	18.11	18.11	17.91	17.98	1591476
2024-06-26	17.85	18.20	17.85	18.19	1783458
2024-06-27	18.25	18.25	17.77	17.27	2385164
2024-06-28	17.30	17.57	17.20	17.42	3062514
2024-07-01	17.49	17.50	16.96	17.13	2334796
2024-07-02	17.14	17.33	17.07	17.27	2014215
2024-07-03	17.36	17.41	17.24	17.28	636487
2024-07-05	17.27	17.32	17.14	17.29	1440894
2024-07-08	17.37	17.79	17.35	17.72	1481418
2024-07-09	17.64	18.16	17.55	18.15	2440414
2024-07-10	18.16	18.32	17.95	18.31	2399313
2024-07-11	18.65	19.07	18.60	18.96	3557872
2024-07-12	19.12	19.30	18.86	18.88	2625860
2024-07-15	19.00	19.14	18.79	19.01	1998097
2024-07-16	19.10	19.52	19.03	19.49	1914702
2024-07-17	19.33	19.81	19.31	19.74	2080475
2024-07-18	19.60	19.97	19.32	19.34	1976248
2024-07-19	19.44	19.81	19.30	19.70	2141039
2024-07-22	19.79	19.86	19.48	19.62	1736411
2024-07-23	19.53	19.90	19.46	19.63	2960177
2024-07-24	17.64	18.20	17.20	17.35	9051125
2024-07-25	17.22	17.84	17.02	17.41	3724796
2024-07-26	17.50	17.62	17.23	17.59	2717489
2024-07-29	17.68	18.15	17.66	18.02	3259698
2024-07-30	18.12	18.12	17.80	17.97	1709473
2024-07-31	18.00	18.13	17.84	17.85	1811053
2024-08-01	17.86	18.03	17.38	17.64	2266636
2024-08-02	17.30	17.57	17.14	17.41	2095284
2024-08-05	16.88	17.43	16.53	17.19	2587131
2024-08-06	17.18	17.48	17.02	17.19	2115527
2024-08-07	17.67	17.77	17.37	17.39	1892353
2024-08-08	17.52	17.63	17.39	17.54	1263535
2024-08-09	17.65	17.66	17.44	17.50	991139
2024-08-12	17.50	17.55	17.03	17.09	1217590
2024-08-13	17.18	17.38	17.15	17.32	938917
2024-08-14	17.38	17.53	17.29	17.43	963274
2024-08-15	17.57	17.80	17.52	17.65	977107
2024-08-16	17.57	17.71	17.52	17.61	1025226
2024-08-19	17.60	17.86	17.59	17.85	906015
2024-08-20	17.77	17.84	17.69	17.78	858001
2024-08-21	17.88	17.90	17.69	17.85	1363607
2024-08-22	17.87	17.90	17.62	17.63	787234
2024-08-23	17.63	18.09	17.63	18.03	1692273
2024-08-26	18.10	18.37	18.05	18.26	1322413
2024-08-27	18.15	18.31	18.04	18.23	1184855
2024-08-28	18.12	18.25	18.01	18.10	1151369
2024-08-29	18.15	18.43	18.09	18.32	1327053
2024-08-30	18.40	18.57	18.29	18.46	3558183
2024-09-03	18.23	18.38	18.17	18.36	1646473
2024-09-04	18.33	18.33	17.99	18.01	1663970
2024-09-05	18.27	18.44	18.14	18.35	981340
2024-09-06	18.34	18.39	18.10	18.28	1102499
2024-09-09	18.27	18.27	18.02	18.22	1187340
2024-09-10	18.22	18.46	18.11	18.42	1183934
2024-09-11	18.33	18.50	18.07	18.43	1184999
2024-09-12	18.42	18.84	18.37	18.81	1306984
2024-09-13	18.92	19.21	18.83	19.21	1565735
2024-09-16	19.25	19.37	19.10	19.33	1283713
2024-09-17	19.42	19.64	19.38	19.45	2280369
2024-09-18	19.46	19.85	19.42	19.61	2224328
2024-09-19	19.98	20.38	19.93	20.23	2796327
2024-09-20	20.24	20.40	19.83	19.83	6109617
2024-09-23	20.00	20.07	19.85	19.94	1395070
2024-09-24	20.03	20.14	19.87	20.01	1128500
2024-09-25	20.04	20.04	19.55	19.56	1274111
2024-09-26	19.75	19.77	19.56	19.67	922032
2024-09-27	19.86	19.93	19.51	19.07	1465279
2024-09-30	19.06	19.17	18.93	19.01	1362244
2024-10-01	18.98	18.98	18.38	18.40	1725556
2024-10-02	18.33	18.49	18.20	18.27	1543895
2024-10-03	18.14	18.30	18.05	18.24	877703
2024-10-04	18.48	18.51	17.95	18.11	1756409
2024-10-07	18.09	18.13	17.78	17.87	1478538
2024-10-08	17.73	17.93	17.72	17.86	1267283
2024-10-09	17.83	17.84	17.65	17.72	1189800
2024-10-10	17.64	17.81	17.59	17.68	1208646
2024-10-11	17.76	17.80	17.65	17.71	1148776
2024-10-14	17.67	18.08	17.66	18.04	1289657
2024-10-15	18.06	18.45	18.05	18.34	1802971
2024-10-16	18.50	18.79	18.48	18.74	1200634
2024-10-17	18.70	18.75	18.52	18.73	1037297
2024-10-18	18.82	19.05	18.67	19.02	1409097
2024-10-21	19.00	19.00	18.46	18.66	2178578
2024-10-22	18.66	18.72	18.58	18.61	2267715
2024-10-23	18.46	19.37	18.42	19.10	2888714
2024-10-24	19.19	19.19	18.67	18.93	2647414
2024-10-25	18.93	19.00	18.52	18.55	1323412
2024-10-28	18.51	18.80	18.46	18.56	1234814
2024-10-29	18.42	18.51	18.11	18.51	1551217
2024-10-30	18.50	18.90	18.45	18.64	1232870
2024-10-31	18.55	18.61	18.21	18.21	1184060
2024-11-01	18.40	18.53	18.20	18.25	1470659
2024-11-04	18.27	18.50	18.19	18.38	1253776
2024-11-05	18.33	18.40	18.20	18.38	870410
2024-11-06	18.75	18.92	18.33	18.57	2011999
2024-11-07	18.55	19.00	18.49	18.95	1980284
2024-11-08	19.00	19.38	18.95	18.98	1812847
2024-11-11	19.14	19.28	18.98	18.98	1310922
2024-11-12	18.84	18.91	18.26	18.26	1506345
2024-11-13	18.37	18.45	18.14	18.18	1270746
2024-11-14	18.27	18.43	18.10	18.17	1038503
2024-11-15	18.24	18.24	17.83	17.85	1696893
2024-11-18	17.80	18.05	17.76	18.04	1533680
2024-11-19	17.87	18.70	17.85	18.65	1349649
2024-11-20	18.52	18.72	18.38	18.56	996056
2024-11-21	18.54	18.84	18.54	18.78	1223630
2024-11-22	18.86	19.02	18.64	18.66	1541709
2024-11-25	18.82	19.03	18.72	18.95	1765237
2024-11-26	18.93	19.15	18.69	19.14	1090220
2024-11-27	19.18	19.40	19.07	19.24	1616226
2024-11-29	19.24	19.43	19.01	19.22	1354613
2024-12-02	19.20	19.20	18.94	19.09	1485796
2024-12-03	19.11	19.18	18.76	18.81	983097
2024-12-04	18.71	18.92	18.70	18.80	959599
2024-12-05	18.87	18.96	18.62	18.66	827850
2024-12-06	18.75	18.87	18.65	18.74	902475
2024-12-09	18.83	19.10	18.81	18.87	959764
2024-12-10	18.90	18.95	18.61	18.94	1743592
2024-12-11	19.15	19.47	19.02	19.23	1810353
2024-12-12	19.00	19.31	18.98	19.28	1318413
2024-12-13	19.29	19.35	19.07	19.29	1243857
2024-12-16	19.13	19.30	19.11	19.11	916366
2024-12-17	19.02	19.12	18.52	18.65	1613060
2024-12-18	18.70	18.85	17.77	17.83	1849806
2024-12-19	17.88	18.19	17.72	17.73	2114061
2024-12-20	17.67	18.23	17.56	18.15	3158517
2024-12-23	18.04	18.12	17.90	18.02	1170804
2024-12-24	17.95	18.31	17.90	18.29	638330
2024-12-26	18.19	18.29	18.09	18.12	854978
2024-12-27	18.08	18.20	17.81	17.91	1729484
2024-12-30	17.77	17.83	17.52	17.24	2760668
2024-12-31	17.28	17.54	17.13	17.41	2511366
2025-01-02	17.55	17.80	17.46	17.77	1762540
2025-01-03	17.82	18.05	17.77	18.04	1925962
2025-01-06	18.00	18.11	17.84	17.89	1793903
2025-01-07	17.85	18.04	17.66	17.74	1630062
2025-01-08	17.65	17.73	17.49	17.55	2177013
2025-01-10	17.34	17.35	16.72	17.15	3946981
2025-01-13	17.00	17.47	16.81	17.40	1708399
2025-01-14	17.44	17.99	17.44	17.93	1907765
2025-01-15	18.41	18.55	18.01	18.16	2136158
2025-01-16	18.12	18.34	18.03	18.32	1223709
2025-01-17	18.50	18.58	18.30	18.43	1295016
2025-01-21	18.43	18.51	18.09	18.26	1195052
2025-01-22	18.20	18.24	17.65	17.72	1829778
2025-01-23	17.72	17.85	17.55	17.60	1175738
2025-01-24	17.57	17.89	17.57	17.78	1073148
2025-01-27	17.75	18.22	17.64	18.22	1633154
2025-01-28	18.16	18.30	17.92	17.94	970484
2025-01-29	17.89	18.10	17.62	17.72	746619
2025-01-30	17.93	18.26	17.78	18.03	1871874
2025-01-31	18.12	18.25	17.84	18.00	1065487
2025-02-03	17.62	18.02	17.57	17.93	1059077
2025-02-04	17.96	18.53	17.82	18.49	1282581
2025-02-05	18.50	18.66	18.44	18.62	1086965
2025-02-06	18.74	18.90	18.69	18.90	1707981
2025-02-07	18.84	18.87	18.50	18.71	1096825
2025-02-10	18.70	18.70	18.39	18.63	1088281
2025-02-11	18.60	18.95	18.59	18.93	2653722
2025-02-12	18.53	19.68	18.52	19.23	3269902
2025-02-13	19.40	20.00	19.25	19.87	2521232
2025-02-14	20.00	20.37	19.92	20.33	3296897
2025-02-18	20.26	20.67	20.21	20.53	2406176
2025-02-19	20.35	20.73	20.29	20.65	2226088
2025-02-20	20.75	21.09	20.53	20.57	2450146
2025-02-21	20.83	20.84	20.03	20.25	2144823
2025-02-24	20.24	20.63	20.24	20.44	1553400
2025-02-25	20.29	20.50	19.86	20.36	2004190
2025-02-26	20.41	20.64	20.36	20.55	1459038
2025-02-27	20.64	20.73	20.43	20.43	1423542
2025-02-28	20.43	20.82	20.41	20.78	1404211
2025-03-03	20.74	20.79	20.14	20.20	2424286
2025-03-04	19.97	20.27	19.87	20.09	1821308
2025-03-05	20.08	20.24	19.87	20.04	1167098
2025-03-06	19.92	20.02	19.69	19.87	1027144
2025-03-07	19.84	20.56	19.84	20.42	1453945
2025-03-10	20.42	20.80	20.20	20.33	2108931
2025-03-11	20.40	20.61	20.06	20.22	1876734
2025-03-12	20.35	20.47	20.11	20.34	1531554
2025-03-13	20.49	20.75	19.87	20.09	2051310
2025-03-14	20.36	20.65	20.18	20.61	1193409
2025-03-17	20.63	20.92	20.52	20.85	2013993
2025-03-18	20.86	20.97	20.76	20.91	1807054
2025-03-19	21.00	21.18	20.91	21.07	1897471
2025-03-20	21.03	21.24	21.03	21.06	1466524
2025-03-21	21.01	21.09	20.60	20.74	3148274
2025-03-24	20.82	20.91	20.61	20.62	1169070
2025-03-25	20.64	20.68	20.21	20.29	1498465
2025-03-26	20.33	20.33	20.08	20.26	1060028
2025-03-27	20.20	20.40	20.17	20.28	797343
2025-03-28	20.27	20.40	19.76	19.39	1372678
2025-03-31	19.43	20.04	19.23	20.00	1654970
2025-04-01	20.00	20.23	19.79	19.90	1686288
2025-04-02	19.75	20.02	19.66	19.87	1872617
2025-04-03	19.27	19.81	19.14	19.30	2343064
2025-04-04	18.94	18.94	18.11	18.35	3114073
2025-04-07	17.60	18.87	17.17	17.75	4410297
2025-04-08	18.27	18.43	17.07	17.17	2625424
2025-04-09	17.03	18.45	16.51	18.31	3111037
2025-04-10	17.92	17.96	16.97	17.40	2257817
2025-04-11	17.18	17.60	16.71	17.53	3072514
2025-04-14	17.89	18.25	17.67	18.10	1750074
2025-04-15	18.02	18.48	18.02	18.35	1769903
2025-04-16	18.28	18.36	17.93	18.09	1346698
2025-04-17	18.10	18.43	18.10	18.35	920265
2025-04-21	18.26	18.26	17.87	18.20	880214
2025-04-22	18.46	18.79	18.29	18.77	1252567
2025-04-23	19.20	19.33	18.74	18.81	1052672
2025-04-24	18.91	18.92	18.63	18.69	975980
2025-04-25	18.71	18.84	18.56	18.72	661630
2025-04-28	18.75	19.17	18.72	19.03	1007887
2025-04-29	18.96	19.08	18.74	18.96	1041009
2025-04-30	18.85	19.17	18.37	19.05	1489416
2025-05-01	19.08	19.21	18.81	18.97	1232613
2025-05-02	19.10	19.25	18.91	19.15	1576081
2025-05-05	19.11	19.24	18.86	18.91	1112588
2025-05-06	18.80	18.97	18.59	18.69	1095180
2025-05-07	18.69	18.93	18.65	18.76	816704
2025-05-08	19.08	19.20	18.85	19.01	1513163
2025-05-09	19.04	19.11	18.89	18.96	1697705
2025-05-12	19.44	19.66	19.17	19.65	1090407
2025-05-13	19.78	19.88	19.67	19.75	1078268
2025-05-14	19.75	19.79	19.37	19.49	1333026
2025-05-15	19.45	19.65	19.45	19.59	750570
2025-05-16	19.64	19.70	19.52	19.63	1089791
2025-05-19	19.30	19.49	19.30	19.49	768260
2025-05-20	19.32	19.48	19.31	19.34	717431
2025-05-21	19.13	19.34	18.52	18.55	1579340
2025-05-22	18.49	18.88	18.22	18.68	1219245
2025-05-23	18.44	18.87	18.44	18.73	983341
2025-05-27	18.95	19.01	18.67	18.98	1035640
2025-05-28	18.94	19.11	18.84	18.84	1061410
2025-05-29	19.00	19.11	18.82	19.10	839533
2025-05-30	19.06	19.06	18.80	18.89	1585183
2025-06-02	18.69	18.81	18.54	18.57	1157353
2025-06-03	18.50	18.89	18.36	18.78	1072471
2025-06-04	18.79	18.86	18.67	18.75	722588
2025-06-05	18.74	18.92	18.70	18.82	784076
2025-06-06	19.00	19.07	18.87	19.01	736600
2025-06-09	19.03	19.37	18.95	19.23	1081434
2025-06-10	19.39	19.55	19.24	19.43	936099
2025-06-11	19.52	19.63	19.44	19.47	767593
2025-06-12	19.38	19.56	19.34	19.49	752093
2025-06-13	19.30	19.38	19.08	19.12	924497
2025-06-16	19.37	19.47	19.20	19.23	1043537
2025-06-17	19.07	19.35	19.02	19.02	1727803
2025-06-18	19.00	19.49	19.00	19.32	1964516
2025-06-20	19.50	19.51	19.00	19.33	3836128
2025-06-23	19.27	19.56	19.17	19.54	1337214
2025-06-24	19.72	19.97	19.69	19.74	1432725
2025-06-25	19.70	19.91	19.58	19.59	1222584
2025-06-26	19.73	19.87	19.64	19.79	1206873
2025-06-27	19.81	19.95	19.57	19.26	2976625
2025-06-30	19.26	19.42	19.07	19.25	1386810
2025-07-01	19.25	19.75	19.20	19.58	940751
2025-07-02	19.56	19.87	19.56	19.84	1012898

Explore More About BXMT

Coins representing dividend payouts and trends

BXMT Dividend History

Discover Blackstone Mortgage Trust'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

BXMT Stock Split History

Discover Blackstone Mortgage Trust'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

BXMT Historical Prices

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

Web Analytics