BFC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

119.04

(May 8, 2025)

52-Week High

3945.14

(October 24, 2018)

All-Time High

118.47

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-16	15.75	15.75	15.75	15.75	200
2013-05-17	15.50	15.50	15.50	15.50	6500
2013-05-21	15.50	15.60	15.50	15.55	1300
2013-05-24	15.55	15.55	15.50	15.50	10966
2013-05-28	15.65	15.65	15.65	15.65	1400
2013-05-31	15.64	15.75	15.60	15.60	7200
2013-06-05	15.50	15.50	15.50	15.50	2300
2013-06-07	15.50	15.50	15.50	15.50	2300
2013-06-12	16.00	16.00	15.50	15.55	25950
2013-06-13	15.55	15.55	15.55	15.55	8000
2013-06-18	15.50	15.50	15.50	15.50	1000
2013-06-21	15.60	15.60	15.60	15.60	1135
2013-06-24	15.50	15.50	15.50	15.50	800
2013-06-25	15.51	16.00	15.51	16.00	200
2013-06-27	16.00	16.00	16.00	16.00	264
2013-07-05	16.00	16.00	16.00	16.00	600
2013-07-08	15.50	15.50	15.50	15.50	1000
2013-07-11	15.50	15.60	15.50	15.60	1400
2013-07-12	15.60	15.60	15.60	15.60	525
2013-07-15	15.60	15.75	15.56	15.75	5920
2013-07-16	15.90	16.00	15.90	16.00	1500
2013-07-17	16.02	16.02	16.02	16.02	475
2013-07-19	15.95	15.95	15.72	15.75	11600
2013-07-22	15.72	15.72	15.72	15.72	650
2013-07-26	15.80	15.80	15.75	15.75	2550
2013-07-29	15.75	15.75	15.75	15.75	3200
2013-07-30	16.00	16.60	15.80	15.80	4815
2013-07-31	15.75	15.80	15.75	15.80	3225
2013-08-06	16.20	16.20	16.00	16.00	1100
2013-08-07	15.78	16.40	15.75	16.40	2100
2013-08-08	16.10	16.10	15.75	15.75	3000
2013-08-13	16.40	16.40	16.39	16.39	1000
2013-08-15	16.40	16.40	15.75	15.75	2828
2013-08-19	15.75	15.90	15.75	15.90	3019
2013-08-20	16.00	16.40	16.00	16.40	300
2013-08-22	16.40	16.40	16.40	16.40	1300
2013-08-23	16.00	16.40	16.00	16.40	2030
2013-08-26	16.22	16.22	16.22	16.22	100
2013-08-28	16.00	16.00	16.00	16.00	100
2013-08-29	16.00	16.25	16.00	16.25	3700
2013-09-03	16.00	16.00	16.00	16.00	1000
2013-09-04	16.00	16.00	16.00	16.00	3600
2013-09-05	16.10	16.10	16.10	16.10	200
2013-09-06	16.10	16.10	16.10	16.10	250
2013-09-09	16.26	16.26	16.26	16.26	300
2013-09-11	16.18	16.20	16.08	16.20	7700
2013-09-16	16.20	16.35	16.20	16.35	3677
2013-09-17	16.20	16.35	16.17	16.35	13000
2013-09-18	16.45	16.45	16.45	16.45	400
2013-09-23	16.21	16.50	16.21	16.30	3042
2013-09-26	16.22	16.25	16.22	16.25	4848
2013-09-30	16.45	16.50	16.45	16.50	900
2013-10-02	16.26	16.26	16.26	16.26	600
2013-10-03	16.50	16.50	16.50	16.50	294
2013-10-04	16.32	16.32	16.32	16.32	300
2013-10-08	16.34	16.34	16.34	16.34	2000
2013-10-09	16.34	16.34	16.34	16.34	500
2013-10-11	16.36	16.50	16.36	16.50	8000
2013-10-14	16.36	16.36	16.36	16.36	597
2013-10-17	16.40	16.50	16.40	16.50	1847
2013-10-18	16.50	16.67	16.50	16.67	3640
2013-10-22	16.70	16.75	16.70	16.75	550
2013-10-24	16.50	16.70	16.50	16.50	3263
2013-10-25	16.89	16.95	16.89	16.95	500
2013-10-28	16.65	16.65	16.65	16.65	3150
2013-10-31	16.75	16.75	16.75	16.75	300
2013-11-01	16.73	16.90	16.73	16.75	3300
2013-11-04	16.99	17.00	16.99	17.00	1000
2013-11-05	17.00	17.00	17.00	17.00	200
2013-11-06	17.17	17.17	17.17	17.17	600
2013-11-07	17.45	17.45	17.25	17.25	1763
2013-11-08	17.45	17.45	17.45	17.45	120
2013-11-12	17.45	17.45	17.45	17.45	500
2013-11-15	17.50	17.75	17.50	17.75	300
2013-11-18	17.95	18.00	17.95	18.00	1117
2013-11-19	18.20	18.20	18.20	18.20	950
2013-11-20	18.50	19.70	18.50	19.70	990
2013-11-22	18.90	18.90	17.50	18.40	1750
2013-12-02	19.60	19.60	19.60	19.60	100
2013-12-03	18.80	18.80	18.80	18.80	3800
2013-12-05	19.50	19.50	19.50	19.50	200
2013-12-06	19.50	19.50	17.99	18.00	47195
2013-12-09	18.37	18.37	18.37	18.37	100
2013-12-11	18.63	18.63	18.63	18.63	1475
2013-12-12	18.80	18.80	18.50	18.50	3600
2013-12-13	18.76	18.80	18.76	18.80	4050
2013-12-16	18.63	18.63	18.15	18.15	1847
2013-12-17	18.59	18.59	18.15	18.50	3355
2013-12-20	18.11	18.11	18.11	18.11	350
2013-12-23	18.50	18.50	18.00	18.00	741
2013-12-24	18.50	18.50	18.50	18.50	200
2013-12-26	18.25	19.00	18.25	19.00	1841
2013-12-31	18.30	19.00	18.30	19.00	400
2014-01-02	19.00	19.00	19.00	19.00	268
2014-01-03	18.60	18.60	18.60	18.60	152
2014-01-07	18.30	18.33	18.30	18.33	10400
2014-01-09	18.50	18.50	18.50	18.50	200
2014-01-13	18.35	18.35	18.00	18.00	5900
2014-01-14	18.10	18.10	18.10	18.10	100
2014-01-15	18.10	18.20	18.00	18.00	6666
2014-01-16	18.05	18.14	18.05	18.14	3871
2014-01-17	18.30	18.40	18.30	18.40	2000
2014-01-21	18.40	18.40	18.40	18.40	2000
2014-01-24	18.45	18.45	18.45	18.45	1900
2014-01-28	18.45	18.45	18.45	18.45	100
2014-01-30	18.10	18.50	18.10	18.50	12964
2014-01-31	18.50	18.80	18.50	18.65	13200
2014-02-03	18.60	18.60	18.60	18.60	371
2014-02-04	18.50	18.50	18.50	18.50	400
2014-02-05	18.55	18.55	18.55	18.55	500
2014-02-06	18.55	18.65	18.55	18.65	3300
2014-02-07	18.60	18.65	18.60	18.65	7600
2014-02-10	18.65	18.65	18.50	18.51	3474
2014-02-11	18.55	18.62	18.55	18.60	5600
2014-02-12	18.60	18.63	18.60	18.60	17000
2014-02-13	18.60	18.75	18.60	18.68	38026
2014-02-14	18.68	18.75	18.68	18.75	2232
2014-02-18	18.75	18.80	18.75	18.80	418
2014-02-19	18.80	18.80	18.80	18.80	200
2014-02-20	18.80	18.80	18.80	18.80	170
2014-02-25	18.90	19.05	18.90	19.05	1582
2014-02-26	19.00	19.00	19.00	19.00	1128
2014-02-28	18.85	18.85	18.80	18.85	5100
2014-03-03	18.85	18.85	18.80	18.80	4400
2014-03-04	18.80	18.80	18.80	18.80	3700
2014-03-05	18.80	18.80	18.80	18.80	425
2014-03-06	18.95	18.95	18.95	18.95	200
2014-03-07	18.85	19.00	18.85	18.98	17263
2014-03-11	19.00	19.15	19.00	19.15	1700
2014-03-12	19.20	20.50	19.20	20.50	300
2014-03-14	19.80	19.80	19.80	19.80	300
2014-03-18	19.81	19.81	19.10	19.30	22278
2014-03-19	19.25	19.25	19.25	19.25	872
2014-03-21	19.35	19.50	19.35	19.50	9100
2014-03-24	19.45	19.55	19.45	19.55	2350
2014-03-25	19.35	19.35	19.30	19.30	1565
2014-03-26	19.55	19.55	19.55	19.55	1350
2014-03-27	19.55	19.64	19.55	19.55	1588
2014-03-28	19.64	19.65	19.50	19.55	3150
2014-03-31	19.75	19.75	19.40	19.40	1500
2014-04-02	19.40	19.40	19.40	19.40	700
2014-04-03	19.70	19.70	19.70	19.70	641
2014-04-04	19.50	19.50	19.50	19.50	262
2014-04-08	19.50	19.50	19.25	19.25	4164
2014-04-11	19.50	19.50	19.45	19.50	3943
2014-04-15	19.35	19.35	19.35	19.35	700
2014-04-17	19.50	19.55	19.50	19.55	300
2014-04-21	19.65	19.75	19.65	19.75	1265
2014-04-25	19.75	19.75	19.75	19.75	100
2014-04-29	19.75	19.75	19.75	19.75	500
2014-04-30	19.80	19.80	19.80	19.80	1600
2014-05-05	19.90	19.95	19.75	19.75	2500
2014-05-08	19.80	19.80	19.80	19.80	200
2014-05-12	19.90	19.95	19.90	19.95	750
2014-05-13	19.95	20.45	19.95	20.00	6209
2014-05-14	20.10	20.10	20.10	20.10	1030
2014-05-15	20.00	20.00	20.00	20.00	1223
2014-05-16	20.00	20.10	20.00	20.10	3000
2014-05-19	20.40	20.50	20.11	20.11	2570
2014-05-20	20.11	20.25	20.11	20.15	2325
2014-05-22	20.20	20.20	20.20	20.20	1200
2014-05-23	20.30	20.50	20.30	20.50	658
2014-05-27	20.40	20.40	20.40	20.40	850
2014-05-28	20.37	20.70	20.36	20.70	2000
2014-06-02	20.70	21.00	20.60	20.60	6837
2014-06-05	20.45	20.45	20.45	20.45	400
2014-06-11	20.50	20.50	20.45	20.45	6209
2014-06-13	20.50	20.50	20.50	20.50	6000
2014-06-16	20.50	21.00	20.50	21.00	0
2014-06-17	20.50	20.95	20.40	20.95	0
2014-06-19	20.64	20.99	20.64	20.90	5295
2014-06-20	20.90	20.90	20.90	20.90	245
2014-06-25	21.00	21.00	20.75	20.80	3851
2014-06-26	20.90	20.90	20.90	20.90	100
2014-06-27	20.90	20.90	20.80	20.90	1300
2014-07-01	20.90	20.90	20.90	20.90	240
2014-07-02	20.80	20.80	20.80	20.80	190
2014-07-03	20.50	21.00	20.50	20.85	19738
2014-07-14	20.55	20.55	20.55	20.55	300
2014-07-15	20.50	20.50	20.50	20.50	2726
2014-07-17	20.75	20.75	20.75	20.75	100
2014-07-18	20.50	20.50	20.50	20.50	2990
2014-07-23	20.70	20.70	20.70	20.70	100
2014-07-30	20.75	21.00	20.75	21.00	5100
2014-07-31	21.00	21.20	21.00	21.20	440
2014-08-01	21.05	21.05	21.05	21.05	4000
2014-08-04	21.20	21.20	21.20	21.20	3853
2014-08-05	21.25	21.35	21.25	21.35	1200
2014-08-11	21.25	21.40	21.25	21.40	300
2014-08-12	21.50	21.60	21.50	21.60	200
2014-08-15	21.10	21.10	21.10	21.10	100
2014-08-20	21.10	21.10	21.10	21.10	1730
2014-08-21	21.10	21.10	21.10	21.10	300
2014-08-26	21.10	21.70	21.10	21.70	2005
2014-08-27	21.10	21.10	21.00	21.00	1600
2014-08-28	21.00	21.00	21.00	21.00	650
2014-08-29	20.90	20.90	20.85	20.85	1620
2014-09-02	20.80	20.80	20.80	20.80	2300
2014-09-03	20.85	20.85	20.85	20.85	125
2014-09-04	20.80	21.10	20.80	20.80	11760
2014-09-08	21.10	21.10	21.10	21.10	550
2014-09-12	20.90	20.90	20.90	20.90	100
2014-09-15	20.80	20.80	20.80	20.80	136
2014-09-18	20.80	20.80	20.80	20.80	600
2014-09-19	20.75	20.75	20.65	20.65	2228
2014-09-22	20.70	20.70	20.70	20.70	100
2014-09-23	20.70	20.70	20.70	20.70	2151
2014-09-24	20.75	20.75	20.75	20.75	5000
2014-09-26	20.75	20.75	20.75	20.75	100
2014-09-29	20.70	20.70	20.70	20.70	1100
2014-09-30	20.65	20.75	20.65	20.74	7683
2014-10-02	20.65	20.65	20.65	20.65	800
2014-10-03	20.60	20.60	20.60	20.60	302
2014-10-06	20.50	20.60	20.50	20.55	7112
2014-10-07	20.55	20.55	20.55	20.55	302
2014-10-08	20.55	20.75	20.55	20.68	10800
2014-10-10	20.55	20.55	20.40	20.55	1754
2014-10-13	20.55	20.55	20.55	20.55	600
2014-10-14	20.55	21.00	20.55	20.55	3900
2014-10-16	20.60	20.60	20.60	20.60	710
2014-10-17	20.65	20.75	20.65	20.70	6100
2014-10-21	20.70	20.70	20.70	20.70	300
2014-10-22	20.70	20.70	20.60	20.60	1292
2014-10-24	20.80	20.80	20.70	20.70	4300
2014-10-28	20.80	20.85	20.80	20.85	1388
2014-10-29	20.90	20.90	20.80	20.80	1000
2014-10-30	20.90	20.90	20.90	20.90	300
2014-10-31	21.00	21.00	21.00	21.00	312
2014-11-03	21.00	21.00	21.00	21.00	500
2014-11-05	20.81	20.81	20.80	20.80	3802
2014-11-06	21.00	21.10	21.00	21.10	3747
2014-11-07	21.10	21.30	21.10	21.30	500
2014-11-17	20.85	20.90	20.85	20.85	511
2014-11-21	21.30	21.30	21.05	21.05	5663
2014-11-24	21.25	21.40	21.25	21.40	350
2014-11-25	21.40	21.40	21.25	21.25	610
2014-11-26	21.50	21.50	21.50	21.50	250
2014-11-28	21.50	21.50	21.50	21.50	400
2014-12-01	21.50	21.50	21.10	21.10	2400
2014-12-03	21.50	23.50	21.50	23.50	1200
2014-12-05	22.50	23.75	22.50	23.75	350
2014-12-08	23.50	23.50	23.50	23.50	500
2014-12-10	23.00	23.00	23.00	23.00	100
2014-12-11	22.50	22.50	22.50	22.50	2150
2014-12-12	23.00	23.20	23.00	23.20	450
2014-12-16	22.50	22.50	22.05	22.05	1440
2014-12-17	22.05	22.05	22.05	22.05	1111
2014-12-18	22.05	22.50	22.05	22.05	561
2014-12-23	22.65	22.65	22.65	22.65	200
2015-01-06	22.05	22.50	21.85	22.50	800
2015-01-09	22.00	22.00	21.89	21.89	4861
2015-01-13	22.35	22.60	22.35	22.60	5894
2015-01-14	22.40	22.40	22.40	22.40	1425
2015-01-15	22.50	22.50	22.50	22.50	611
2015-01-16	22.45	22.45	22.05	22.05	813
2015-01-20	22.45	23.50	22.45	23.50	1900
2015-01-28	22.65	22.65	22.65	22.65	661
2015-02-03	23.00	23.00	23.00	23.00	468
2015-02-04	22.81	22.81	22.81	22.81	325
2015-02-09	23.25	23.49	22.68	23.49	1480
2015-02-10	23.25	23.25	23.00	23.00	3582
2015-02-11	23.03	23.03	23.00	23.00	2803
2015-02-12	22.95	22.95	22.85	22.85	621
2015-02-13	22.85	22.85	22.85	22.85	100
2015-02-17	22.90	22.90	22.90	22.90	210
2015-02-19	23.00	23.00	22.95	22.95	228
2015-02-20	23.00	23.00	23.00	23.00	500
2015-02-24	23.15	23.15	23.15	23.15	1384
2015-02-25	23.15	23.15	23.15	23.15	500
2015-02-27	23.25	23.25	23.25	23.25	1200
2015-03-02	23.15	23.25	23.15	23.25	2475
2015-03-03	23.40	23.40	23.25	23.25	1300
2015-03-05	23.25	23.25	23.25	23.25	756
2015-03-06	23.25	23.25	23.25	23.25	4200
2015-03-09	23.25	23.25	23.15	23.15	756
2015-03-10	0.00	0.00	0.00	23.15	0
2015-03-16	23.25	23.25	23.25	23.25	4542
2015-03-23	23.45	23.45	23.45	23.45	200
2015-03-24	23.27	23.27	23.25	23.25	3609
2015-03-31	23.45	23.45	23.45	23.45	430
2015-04-01	23.30	23.30	23.30	23.30	234
2015-04-09	23.25	23.45	23.25	23.45	1279
2015-04-10	23.25	23.25	23.25	23.25	2028
2015-04-15	23.45	23.45	23.45	23.45	300
2015-04-20	23.45	23.48	23.45	23.48	365
2015-04-29	23.30	23.30	23.30	23.30	2000
2015-05-06	23.35	23.50	23.35	23.50	1000
2015-05-08	23.50	23.50	23.37	23.38	3788
2015-05-13	23.40	23.60	23.40	23.60	2588
2015-05-15	23.65	23.70	23.65	23.70	5310
2015-05-18	23.72	23.72	23.72	23.72	500
2015-05-19	23.75	23.75	23.75	23.75	350
2015-05-26	23.90	23.90	23.90	23.90	400
2015-05-28	23.95	24.25	23.80	24.25	1100
2015-06-01	24.25	25.00	24.25	25.00	500
2015-06-02	24.00	24.75	24.00	24.00	2666
2015-06-05	24.00	24.00	24.00	24.00	3500
2015-06-08	24.75	24.75	24.75	24.75	151
2015-06-11	23.90	24.50	23.90	24.50	492
2015-06-22	24.35	24.35	24.35	24.35	2150
2015-06-24	24.25	25.50	24.25	25.50	1364
2015-06-29	24.10	24.10	24.10	24.10	100
2015-06-30	24.10	24.10	24.10	24.10	344
2015-07-06	24.05	24.05	24.05	24.05	804
2015-07-08	24.05	24.05	24.05	24.05	4216
2015-07-15	24.10	24.10	24.10	24.10	2350
2015-07-20	24.10	24.10	24.10	24.10	710
2015-07-23	24.25	24.35	24.25	24.35	350
2015-07-27	24.45	24.45	24.45	24.45	565
2015-07-28	24.15	24.15	24.05	24.05	360
2015-07-29	24.25	24.25	24.25	24.25	500
2015-07-31	24.10	24.25	24.10	24.25	1454
2015-08-06	24.10	24.10	23.90	23.90	4638
2015-08-07	24.10	24.10	24.10	24.10	3200
2015-08-12	24.20	24.24	24.20	24.24	1018
2015-08-13	24.15	24.15	24.15	24.15	200
2015-08-14	24.20	24.20	24.20	24.20	1000
2015-08-17	24.20	24.20	24.20	24.20	1400
2015-08-18	24.15	24.15	24.15	24.15	306
2015-08-19	24.24	24.24	24.24	24.24	175
2015-08-20	24.24	24.24	24.15	24.15	26269
2015-08-21	24.25	24.50	24.25	24.50	3858
2015-08-24	24.35	24.35	24.35	24.35	761
2015-08-25	24.35	24.35	24.15	24.15	995
2015-08-26	24.05	24.05	24.00	24.00	500
2015-08-28	24.00	24.00	24.00	24.00	900
2015-09-01	24.10	24.10	24.10	24.10	1000
2015-09-02	24.00	24.00	24.00	24.00	250
2015-09-09	24.00	24.00	24.00	24.00	2150
2015-09-10	24.00	24.00	24.00	24.00	2300
2015-09-11	24.01	24.10	24.01	24.10	5166
2015-09-18	24.05	24.05	24.05	24.05	170
2015-09-21	24.50	24.50	24.50	24.50	875
2015-09-22	24.75	24.75	24.50	24.50	325
2015-09-30	24.80	24.80	24.05	24.05	600
2015-10-01	25.00	25.00	25.00	25.00	500
2015-10-02	24.10	24.10	24.10	24.10	105
2015-10-05	24.10	24.10	24.10	24.10	1668
2015-10-06	24.10	24.10	23.70	23.80	1800
2015-10-07	23.90	23.90	23.90	23.90	518
2015-10-12	23.90	23.90	23.45	23.57	7020
2015-10-13	23.60	23.60	23.60	23.60	125
2015-10-19	23.80	23.80	23.75	23.75	700
2015-10-21	23.75	23.75	23.75	23.75	100
2015-10-27	24.00	24.25	24.00	24.10	1100
2015-10-29	24.10	24.25	24.00	24.25	1425
2015-10-30	24.50	24.50	24.25	24.25	2500
2015-11-02	24.50	24.50	24.50	24.50	200
2015-11-03	24.75	24.75	24.75	24.75	826
2015-11-05	25.00	25.00	25.00	25.00	100
2015-11-06	25.25	25.50	25.25	25.50	200
2015-11-09	25.75	25.75	25.00	25.00	2250
2015-11-10	25.75	25.75	24.50	25.25	8863
2015-11-11	25.74	25.74	25.74	25.74	225
2015-11-12	25.00	25.00	25.00	25.00	4425
2015-11-13	25.50	25.50	25.50	25.50	783
2015-11-18	26.00	26.25	25.01	25.01	700
2015-11-19	25.10	25.10	25.10	25.10	819
2015-11-23	25.50	25.50	25.50	25.50	400
2015-11-24	26.25	26.25	26.25	26.25	675
2015-11-25	26.50	26.60	26.50	26.60	369
2015-12-02	26.60	26.60	25.25	25.25	1000
2015-12-03	25.50	25.50	25.15	25.15	2447
2015-12-04	25.25	25.25	25.25	25.25	305
2015-12-08	25.30	25.30	25.00	25.00	2504
2015-12-11	25.15	25.15	25.00	25.00	1855
2015-12-14	25.25	25.25	25.00	25.00	700
2015-12-17	25.00	25.00	25.00	25.00	200
2015-12-21	25.00	25.21	24.95	25.00	27564
2015-12-22	25.21	25.25	24.80	24.80	2248
2015-12-23	25.00	25.00	25.00	25.00	1000
2015-12-24	25.00	25.00	24.75	25.00	1594
2015-12-28	24.80	24.80	24.55	24.55	1141
2015-12-29	24.99	25.00	24.99	25.00	2650
2015-12-30	25.50	29.50	25.50	28.75	12538
2015-12-31	28.25	28.25	28.25	28.25	330
2016-01-04	28.00	28.00	26.75	26.75	1410
2016-01-05	26.20	26.20	25.65	25.65	1100
2016-01-08	26.01	26.01	26.01	26.01	1000
2016-01-11	26.05	26.05	25.51	25.76	5104
2016-01-12	25.70	25.70	25.70	25.70	100
2016-01-14	26.00	26.95	26.00	26.95	2070
2016-01-15	26.95	27.00	26.95	27.00	300
2016-01-19	25.71	26.00	25.55	25.55	2637
2016-01-20	25.55	25.75	25.00	25.75	17382
2016-01-21	25.75	25.75	25.75	25.75	500
2016-01-22	25.75	25.75	25.75	25.75	100
2016-01-25	25.50	25.50	25.50	25.50	237
2016-01-26	25.50	25.50	25.50	25.50	100
2016-01-27	25.50	25.50	25.50	25.50	1100
2016-02-01	25.50	25.50	25.50	25.50	500
2016-02-03	25.51	25.80	25.51	25.80	350
2016-02-09	25.55	25.55	25.55	25.55	200
2016-02-10	25.55	25.55	25.55	25.55	480
2016-02-11	25.55	25.55	25.55	25.55	100
2016-02-12	25.70	25.70	25.70	25.70	2000
2016-02-18	27.00	27.30	27.00	27.30	491
2016-02-23	26.99	26.99	26.99	26.99	200
2016-02-24	27.00	27.00	27.00	27.00	127
2016-02-29	26.00	26.00	26.00	26.00	100
2016-03-01	27.00	27.00	26.00	26.00	3558
2016-03-03	26.40	26.40	26.39	26.40	2900
2016-03-07	26.45	26.45	26.45	26.45	2300
2016-03-08	26.45	26.45	26.45	26.45	2150
2016-03-11	26.58	26.58	26.58	26.58	5000
2016-03-17	0.00	0.00	0.00	26.58	75
2016-03-18	26.60	26.65	26.60	26.65	24764
2016-03-21	26.60	26.60	26.60	26.60	173
2016-03-22	26.60	26.60	26.60	26.60	195
2016-03-23	26.64	26.65	26.64	26.65	3719
2016-03-24	26.70	27.00	26.70	27.00	2600
2016-03-28	27.25	27.25	27.25	27.25	200
2016-03-29	27.28	27.28	27.28	27.28	600
2016-03-30	0.00	0.00	0.00	27.28	0
2016-03-31	27.00	27.00	27.00	27.00	556
2016-04-01	27.00	27.00	26.30	27.00	10202
2016-04-04	0.00	0.00	0.00	27.00	0
2016-04-06	0.00	0.00	0.00	27.00	2
2016-04-07	0.00	0.00	0.00	27.00	0
2016-04-11	27.10	27.10	27.10	27.10	100
2016-04-13	27.00	27.00	27.00	27.00	396
2016-04-15	27.50	27.50	27.50	27.50	216
2016-04-18	27.50	27.50	27.50	27.50	537
2016-04-19	27.50	27.50	27.50	27.50	0
2016-04-20	27.50	27.50	27.50	27.50	0
2016-04-21	27.50	27.50	27.50	27.50	0
2016-04-22	28.10	28.10	28.10	28.10	250
2016-04-25	28.50	28.50	28.50	28.50	200
2016-04-26	28.50	28.50	28.50	28.50	0
2016-04-27	28.50	28.50	28.50	28.50	0
2016-04-28	28.50	28.50	28.50	28.50	0
2016-04-29	28.50	28.50	28.50	28.50	0
2016-05-02	27.51	28.25	27.51	28.25	1625
2016-05-03	29.00	29.00	29.00	29.00	600
2016-05-04	29.00	29.00	29.00	29.00	0
2016-05-05	29.00	29.00	29.00	29.00	200
2016-05-06	29.00	29.00	29.00	29.00	150
2016-05-09	29.00	30.00	28.00	29.05	3435
2016-05-10	29.00	30.00	29.00	29.00	1200
2016-05-11	30.00	30.00	28.00	28.05	1725
2016-05-12	28.20	28.20	28.20	28.20	100
2016-05-13	28.20	28.20	28.20	28.20	100
2016-05-16	28.10	28.10	28.10	28.10	300
2016-05-17	28.25	28.30	28.25	28.30	950
2016-05-18	28.40	28.40	28.25	28.25	765
2016-05-19	28.49	28.49	28.49	28.49	500
2016-05-20	28.40	28.50	28.40	28.50	1643
2016-05-24	28.40	28.50	28.40	28.50	1315
2016-05-25	28.00	28.25	28.00	28.25	8193
2016-05-26	28.25	28.25	28.25	28.25	0
2016-05-27	28.25	28.25	28.25	28.25	0
2016-05-31	28.01	28.01	28.00	28.00	4704
2016-06-01	28.01	28.01	28.01	28.01	1593
2016-06-02	28.01	28.01	28.01	28.01	0
2016-06-03	27.91	28.00	27.91	28.00	300
2016-06-06	28.00	28.00	27.90	27.90	896
2016-06-07	28.00	28.00	28.00	28.00	641
2016-06-09	27.85	27.85	27.85	27.85	2000
2016-06-10	27.85	27.85	27.85	27.85	0
2016-06-14	28.00	28.20	28.00	28.00	4854
2016-06-15	28.20	28.20	28.00	28.00	870
2016-06-16	28.00	28.25	28.00	28.25	747
2016-06-20	28.25	28.25	28.20	28.20	3955
2016-06-21	28.20	28.20	28.20	28.20	0
2016-06-22	28.20	28.20	28.20	28.20	0
2016-06-23	28.50	28.50	28.20	28.20	3160
2016-06-24	28.25	28.25	27.40	27.40	2178
2016-06-27	27.60	28.00	27.60	28.00	1778
2016-06-28	28.00	28.00	28.00	28.00	0
2016-06-29	28.00	28.00	28.00	28.00	0
2016-06-30	28.00	28.00	28.00	28.00	0
2016-07-01	28.20	28.20	28.20	28.20	200
2016-07-05	28.00	28.00	28.00	28.00	200
2016-07-06	28.00	28.00	28.00	28.00	0
2016-07-07	28.00	28.00	28.00	28.00	0
2016-07-08	28.05	28.05	28.00	28.00	1300
2016-07-11	28.10	28.10	28.10	28.10	500
2016-07-12	28.00	28.00	28.00	28.00	1510
2016-07-13	28.25	28.25	28.24	28.24	721
2016-07-14	28.24	28.24	28.24	28.24	0
2016-07-15	28.24	28.24	28.24	28.24	0
2016-07-18	28.25	28.25	28.25	28.25	1513
2016-07-19	28.25	28.25	28.25	28.25	0
2016-07-20	28.30	28.30	28.30	28.30	240
2016-07-21	28.30	28.30	28.30	28.30	0
2016-07-22	28.80	30.00	28.80	30.00	685
2016-07-25	30.00	30.00	30.00	30.00	0
2016-07-26	29.25	29.25	29.25	29.25	600
2016-07-27	29.25	29.25	29.25	29.25	0
2016-07-28	29.00	29.00	29.00	29.00	2000
2016-07-29	29.25	29.50	29.25	29.50	695
2016-08-01	29.25	29.25	29.25	29.25	800
2016-08-02	29.25	29.25	29.25	29.25	0
2016-08-03	29.25	29.25	29.25	29.25	0
2016-08-04	29.25	29.25	29.25	29.25	0
2016-08-05	29.25	29.25	29.25	29.25	0
2016-08-08	29.65	29.65	29.65	29.65	713
2016-08-11	29.75	29.75	29.75	29.75	600
2016-08-17	30.00	30.00	30.00	30.00	951
2016-08-19	30.00	30.00	30.00	30.00	1190
2016-08-24	31.00	33.00	30.28	30.28	617
2016-09-02	30.40	30.40	30.40	30.40	130
2016-09-06	30.00	30.00	29.76	29.76	4477
2016-09-07	30.00	30.00	30.00	30.00	185
2016-09-16	30.15	30.15	30.15	30.15	100
2016-09-20	30.15	30.15	30.15	30.15	600
2016-09-22	30.00	30.00	30.00	30.00	100
2016-09-27	30.08	30.08	30.08	30.08	100
2016-09-28	30.30	30.55	30.30	30.55	200
2016-09-29	30.30	30.30	30.30	30.30	150
2016-10-05	29.99	29.99	29.99	29.99	252
2016-10-07	30.00	30.00	30.00	30.00	1403
2016-10-11	29.42	30.00	29.42	30.00	2000
2016-10-14	29.75	29.75	29.75	29.75	300
2016-10-24	29.80	29.80	29.70	29.70	726
2016-10-25	29.70	29.70	29.70	29.70	1900
2016-11-03	29.75	29.75	29.75	29.75	1748
2016-11-04	29.68	29.68	29.67	29.67	260
2016-11-07	29.75	29.90	29.75	29.90	712
2016-11-11	29.90	30.10	29.90	30.10	550
2016-11-15	31.00	31.00	31.00	31.00	200
2016-11-17	31.00	31.00	31.00	31.00	490
2016-11-18	31.00	31.00	31.00	31.00	508
2016-11-29	32.50	33.00	32.50	32.50	2050
2016-11-30	32.50	33.50	32.50	33.50	2847
2016-12-01	31.50	31.50	31.50	31.50	395
2016-12-02	31.75	32.50	31.75	31.85	1575
2016-12-05	32.05	32.05	32.05	32.05	500
2016-12-06	32.05	33.00	31.75	33.00	2570
2016-12-07	33.50	33.50	33.00	33.00	975
2016-12-09	32.05	32.05	32.05	32.05	3200
2016-12-12	32.05	32.10	32.01	32.06	70740
2016-12-13	33.00	33.00	32.10	32.10	1820
2016-12-16	32.30	32.30	32.30	32.30	1600
2016-12-19	32.30	32.30	32.30	32.30	200
2016-12-20	33.00	33.00	33.00	33.00	370
2016-12-21	33.20	33.20	32.50	32.50	512
2016-12-22	32.60	32.60	32.60	32.60	500
2016-12-27	33.25	33.30	33.25	33.25	617
2016-12-28	33.00	33.00	33.00	33.00	458
2016-12-30	33.10	33.33	33.10	33.33	1480
2017-01-03	33.10	33.50	33.10	33.10	7844
2017-01-04	33.16	33.16	33.16	33.16	3762
2017-01-05	33.50	33.50	33.30	33.50	1644
2017-01-06	33.40	33.55	33.40	33.55	743
2017-01-09	33.75	34.25	33.30	33.30	1210
2017-01-10	33.88	33.88	33.88	33.88	345
2017-01-12	33.50	33.50	33.30	33.30	19600
2017-01-13	33.55	34.05	33.55	34.05	526
2017-01-19	34.05	34.05	34.05	34.05	300
2017-01-20	33.50	33.50	33.50	33.50	300
2017-01-24	33.30	33.30	33.30	33.30	19900
2017-01-26	33.90	34.05	33.55	34.05	2136
2017-01-30	33.75	34.00	33.60	34.00	5950
2017-01-31	33.65	33.65	33.65	33.65	325
2017-02-01	34.00	34.00	34.00	34.00	375
2017-02-02	34.05	34.05	34.05	34.05	400
2017-02-03	34.05	34.25	34.05	34.10	1340
2017-02-06	34.25	34.25	34.25	34.25	300
2017-02-07	34.20	34.40	34.20	34.40	1359
2017-02-09	34.40	34.56	34.20	34.50	3105
2017-02-10	34.50	34.50	34.50	34.50	1500
2017-02-13	34.30	34.30	34.30	34.30	100
2017-02-14	34.50	34.50	34.50	34.50	1000
2017-02-16	34.25	34.25	34.20	34.20	10000
2017-02-17	34.30	35.00	34.25	35.00	8350
2017-02-21	35.00	35.00	35.00	35.00	230
2017-02-22	35.00	35.00	35.00	35.00	2150
2017-02-24	35.00	35.00	35.00	35.00	100
2017-02-27	34.50	34.50	34.50	34.50	6097
2017-02-28	34.50	34.60	34.40	34.60	8000
2017-03-01	35.00	35.00	35.00	35.00	290
2017-03-02	34.90	34.90	34.90	34.90	400
2017-03-03	34.90	35.00	34.87	34.87	7970
2017-03-06	34.50	34.50	34.50	34.50	600
2017-03-07	35.25	35.50	35.25	35.50	200
2017-03-08	35.00	35.50	35.00	35.50	900
2017-03-09	35.50	35.50	35.50	35.50	200
2017-03-10	34.65	34.65	34.55	34.55	733
2017-03-13	34.75	34.75	34.75	34.75	500
2017-03-14	34.75	35.00	34.60	34.60	5600
2017-03-15	34.55	34.95	34.55	34.95	1333
2017-03-16	35.24	35.25	35.24	35.25	200
2017-03-17	35.00	35.00	35.00	35.00	3483
2017-03-20	35.25	35.25	35.25	35.25	318
2017-03-21	35.25	35.45	35.25	35.45	1000
2017-03-24	35.45	35.50	35.45	35.50	500
2017-03-27	35.25	35.25	35.25	35.25	255
2017-03-28	35.00	35.00	35.00	35.00	909
2017-03-31	35.25	35.30	35.25	35.30	8870
2017-04-03	35.26	35.26	35.00	35.00	14334
2017-04-05	35.00	35.00	35.00	35.00	250
2017-04-06	35.50	35.50	35.50	35.50	300
2017-04-07	35.05	35.08	35.00	35.00	42828
2017-04-10	35.00	35.00	34.60	35.00	2010
2017-04-11	35.00	35.00	34.60	35.00	2553
2017-04-13	34.80	35.00	34.60	34.90	26650
2017-04-17	35.00	35.00	35.00	35.00	150
2017-04-19	34.80	34.80	34.80	34.80	600
2017-04-20	34.60	34.60	34.55	34.55	1000
2017-04-21	34.80	34.80	34.80	34.80	1530
2017-04-24	34.80	34.80	34.80	34.80	259
2017-04-25	34.80	35.00	34.80	35.00	9328
2017-04-28	35.20	35.40	35.20	35.40	5300
2017-05-01	35.15	35.15	34.75	34.80	11473
2017-05-02	34.75	34.75	34.70	34.70	730
2017-05-05	34.70	34.70	34.70	34.70	300
2017-05-10	34.85	34.85	34.85	34.85	500
2017-05-11	35.00	35.00	34.80	34.80	1200
2017-05-12	35.00	35.00	34.99	35.00	1779
2017-05-15	34.80	34.80	34.30	34.30	4757
2017-05-16	34.75	34.75	34.74	34.74	870
2017-05-17	34.75	34.95	34.75	34.86	13627
2017-05-19	34.93	35.20	34.93	35.20	400
2017-05-22	35.00	35.20	34.95	34.95	3897
2017-05-23	35.00	35.25	34.85	35.00	9786
2017-05-24	35.00	35.00	34.90	34.90	14477
2017-05-25	34.95	34.95	34.95	34.95	3388
2017-05-26	35.05	35.05	35.05	35.05	11500
2017-06-02	35.16	35.16	35.16	35.16	300
2017-06-05	35.50	35.50	35.25	35.25	3400
2017-06-06	35.25	35.25	35.25	35.25	430
2017-06-07	35.25	35.25	35.25	35.25	110
2017-06-08	35.25	35.27	35.27	35.27	345
2017-06-09	35.85	35.85	35.85	35.85	3100
2017-06-12	36.00	36.00	36.00	36.00	100
2017-06-19	36.00	36.00	36.00	36.00	145
2017-06-21	36.10	36.10	36.10	36.10	1802
2017-06-23	36.15	36.23	36.15	36.23	1000
2017-06-26	36.25	36.25	36.25	36.25	1000
2017-06-27	36.25	36.25	36.25	36.25	100
2017-07-05	36.30	36.30	36.05	36.05	4500
2017-07-06	36.05	36.25	36.05	36.25	602
2017-07-07	36.25	36.75	36.25	36.48	9125
2017-07-10	37.00	37.00	37.00	37.00	600
2017-07-11	37.00	37.00	37.00	37.00	225
2017-07-12	37.10	37.10	37.06	37.06	2500
2017-07-18	37.15	37.15	37.15	37.15	250
2017-07-21	37.11	37.11	37.11	37.11	250
2017-07-24	37.15	37.15	37.00	37.00	600
2017-07-25	36.90	37.00	36.90	37.00	1400
2017-07-26	37.00	37.00	37.00	37.00	200
2017-07-27	37.15	37.15	37.15	37.15	410
2017-07-28	37.15	37.15	37.15	37.15	100
2017-08-01	37.15	37.15	37.15	37.15	538
2017-08-02	37.00	37.00	36.77	36.77	1052
2017-08-03	36.90	37.35	37.10	37.35	314
2017-08-04	36.80	36.80	36.80	36.80	276
2017-08-07	36.80	36.80	36.80	36.80	250
2017-08-08	36.80	36.80	36.80	36.80	304
2017-08-09	36.80	36.80	36.80	36.80	123
2017-08-16	36.80	37.50	36.80	37.50	462
2017-08-17	37.10	37.45	37.10	37.45	310
2017-08-21	37.00	37.00	37.00	37.00	155
2017-08-30	37.40	37.40	37.40	37.40	500
2017-08-31	37.50	37.50	37.45	37.50	3100
2017-09-01	37.40	37.45	37.40	37.45	3300
2017-09-05	37.30	37.30	37.25	37.25	300
2017-09-07	37.25	37.25	36.50	36.50	10200
2017-09-08	36.50	36.77	36.50	36.77	12747
2017-09-11	37.00	37.00	37.00	37.00	5300
2017-09-12	36.90	36.90	36.90	36.90	600
2017-09-14	37.25	37.25	37.25	37.25	150
2017-09-15	37.50	38.00	37.75	38.00	370
2017-09-18	38.25	38.75	38.25	38.50	640
2017-09-19	38.50	38.50	38.50	38.50	126
2017-10-02	38.50	38.50	38.50	38.50	220
2017-10-03	38.50	38.50	38.50	38.50	152
2017-10-04	38.50	38.75	38.50	38.75	22650
2017-10-06	38.81	38.81	38.81	38.81	525
2017-10-09	38.81	38.81	38.75	38.75	500
2017-10-10	38.80	38.80	38.80	38.80	827
2017-10-11	38.80	38.80	38.80	38.80	300
2017-10-12	38.80	38.80	38.80	38.80	2000
2017-10-13	38.80	38.80	38.80	38.80	150
2017-10-16	38.80	39.10	38.80	39.10	410
2017-10-19	39.25	41.00	39.50	41.00	1150
2017-10-20	41.00	41.00	41.00	41.00	100
2017-10-24	40.00	40.00	40.00	40.00	127
2017-10-27	41.25	41.75	41.25	41.75	535
2017-11-01	41.75	41.75	40.16	40.16	300
2017-11-02	40.50	40.50	40.50	40.50	100
2017-11-06	42.25	42.75	42.25	42.75	400
2017-11-13	42.00	43.75	42.00	43.75	970
2017-11-14	43.75	43.00	43.00	43.00	347
2017-11-15	42.00	42.00	41.00	41.05	1750
2017-11-17	41.25	41.25	41.00	41.00	216
2017-11-20	41.06	41.06	41.06	41.06	1565
2017-11-21	41.05	41.50	41.05	41.50	250
2017-11-22	41.75	41.75	41.75	41.75	200
2017-11-27	41.05	41.05	41.05	41.05	100
2017-11-28	41.25	41.25	41.25	41.25	169
2017-11-30	41.50	41.50	41.00	41.10	10799
2017-12-01	41.00	41.10	41.10	41.10	1326
2017-12-04	41.10	41.10	41.10	41.10	650
2017-12-05	41.10	44.20	41.10	41.20	5257
2017-12-06	41.15	41.50	41.15	41.21	2195
2017-12-07	41.50	41.60	41.50	41.60	361
2017-12-08	41.75	42.75	41.75	42.75	1290
2017-12-11	43.00	43.10	43.00	43.10	593
2017-12-12	43.25	43.50	43.25	43.50	236
2017-12-14	43.58	43.75	43.30	43.74	890
2017-12-15	43.99	44.25	43.95	44.25	820
2017-12-18	43.30	44.00	43.30	44.00	1600
2017-12-19	44.00	44.50	44.00	44.50	1000
2017-12-20	42.60	43.15	42.60	43.15	830
2017-12-21	44.44	44.44	44.44	44.44	412
2017-12-26	44.60	44.70	44.59	44.70	710
2017-12-28	44.58	44.58	44.58	44.58	658
2017-12-29	44.75	44.75	44.70	44.70	1562
2018-01-03	44.95	44.95	43.75	43.75	2350
2018-01-04	43.45	44.75	43.75	43.75	1202
2018-01-05	44.70	44.74	44.70	44.74	230
2018-01-08	44.85	44.85	44.85	44.85	178
2018-01-09	44.85	44.85	44.85	44.85	148
2018-01-11	43.90	43.90	43.90	43.90	268
2018-01-12	43.90	43.90	43.70	43.70	700
2018-01-16	44.64	44.64	44.10	44.10	1865
2018-01-17	44.10	44.50	44.10	44.50	2243
2018-01-18	44.10	44.90	44.10	44.90	1260
2018-01-19	44.95	44.95	44.90	44.95	1476
2018-01-22	44.25	45.15	44.25	45.15	200
2018-01-23	45.25	45.50	44.50	45.50	2348
2018-01-24	45.50	45.50	45.50	45.50	550
2018-01-25	45.25	45.85	45.25	45.85	850
2018-01-26	45.80	45.80	45.80	45.80	200
2018-01-29	45.85	45.85	45.85	45.85	914
2018-01-30	46.00	46.00	46.00	46.00	205
2018-01-31	46.00	46.00	46.00	46.00	295
2018-02-01	46.20	46.20	46.20	46.20	470
2018-02-02	45.90	45.90	45.90	45.90	250
2018-02-05	45.90	45.90	45.90	45.90	200
2018-02-07	45.90	45.90	45.31	45.31	300
2018-02-09	45.50	45.60	45.50	45.60	357
2018-02-12	45.60	45.60	45.30	45.30	1730
2018-02-14	45.50	45.50	45.50	45.50	545
2018-02-20	45.55	45.75	45.55	45.60	2583
2018-02-21	45.60	45.60	45.60	45.60	100
2018-02-22	45.55	45.55	45.55	45.55	500
2018-02-23	45.00	45.30	45.00	45.25	1840
2018-02-26	45.35	45.35	45.35	45.35	100
2018-02-28	45.35	45.35	45.35	45.35	100
2018-03-01	45.40	45.40	45.40	45.40	200
2018-03-05	45.50	45.75	45.50	45.50	1110
2018-03-07	45.70	45.70	45.70	45.70	748
2018-03-08	45.75	45.80	45.75	45.80	445
2018-03-13	45.75	45.75	45.75	45.75	166
2018-03-14	45.75	45.75	45.75	45.75	1692
2018-03-15	45.75	45.75	45.75	45.75	430
2018-03-19	45.00	45.45	45.00	45.45	1300
2018-03-20	45.00	45.00	45.00	45.00	1400
2018-03-21	45.10	45.80	45.10	45.80	825
2018-03-23	45.10	45.25	45.10	45.25	2422
2018-03-26	45.35	45.35	45.25	45.25	2312
2018-03-27	45.50	45.50	45.50	45.50	350
2018-03-28	45.50	46.00	45.50	46.00	1000
2018-03-29	45.50	46.25	45.50	46.25	1842
2018-04-02	45.75	46.50	45.75	46.50	2594
2018-04-03	46.50	46.75	46.50	46.75	600
2018-04-04	47.00	49.00	47.00	48.00	2100
2018-04-05	49.50	51.00	49.50	50.00	1736
2018-04-06	50.00	50.00	50.00	50.00	2647
2018-04-09	50.00	51.00	50.00	51.00	610
2018-04-10	50.06	50.06	50.06	50.06	200
2018-04-11	50.27	50.27	50.27	50.27	400
2018-04-12	50.40	51.00	50.40	50.90	1276
2018-04-13	50.60	50.60	50.60	50.60	1549
2018-04-16	51.00	51.00	51.00	51.00	691
2018-04-17	51.00	51.00	51.00	51.00	4503
2018-04-18	51.74	51.74	51.74	51.74	316
2018-04-19	51.65	52.00	50.75	50.75	1000
2018-04-20	51.00	51.00	51.00	51.00	1000
2018-04-23	51.75	51.75	51.75	51.75	346
2018-04-24	51.73	52.00	51.73	52.00	2087
2018-04-25	53.00	53.50	53.00	53.50	1723
2018-04-26	53.50	55.00	53.50	55.00	1201
2018-04-27	55.00	57.00	55.00	56.75	1163
2018-04-30	57.00	58.50	57.00	58.00	1500
2018-05-01	57.00	57.00	57.00	57.00	159
2018-05-02	57.00	57.00	57.00	57.00	913
2018-05-03	57.00	57.00	57.00	57.00	1050
2018-05-07	56.20	56.99	56.01	56.99	11350
2018-05-09	56.10	56.10	56.00	56.00	816
2018-05-10	55.26	55.26	53.11	53.11	33918
2018-05-11	54.50	54.50	54.49	54.50	411
2018-05-14	54.50	54.50	54.50	54.50	250
2018-05-16	53.50	54.25	53.25	53.25	686
2018-05-17	53.25	53.25	53.25	53.25	400
2018-05-18	53.10	54.25	53.00	54.24	1530
2018-05-22	53.00	54.00	53.00	54.00	1300
2018-05-23	54.00	54.00	54.00	54.00	350
2018-05-24	54.00	54.00	54.00	54.00	115
2018-05-25	52.85	52.85	52.85	52.85	700
2018-05-29	52.85	52.85	52.85	52.85	715
2018-05-30	52.85	53.24	52.85	53.24	350
2018-06-01	52.86	53.00	52.86	53.00	487
2018-06-04	52.70	52.70	52.70	52.70	2573
2018-06-05	52.95	52.95	52.72	52.72	6100
2018-06-06	52.70	52.95	52.70	52.95	530
2018-06-08	52.95	52.95	52.70	52.70	1320
2018-06-11	52.95	52.95	52.95	52.95	700
2018-06-12	52.80	52.80	52.80	52.80	1000
2018-06-14	52.95	52.95	52.80	52.95	4405
2018-06-18	52.90	52.90	52.80	52.80	1394
2018-06-19	52.80	52.80	52.80	52.80	1817
2018-06-21	52.60	52.60	52.60	52.60	401
2018-06-22	52.50	53.00	52.50	53.00	1441
2018-06-25	53.10	53.10	53.10	53.10	100
2018-06-27	53.10	53.75	53.10	53.75	806
2018-07-03	54.00	54.00	54.00	54.00	126
2018-07-05	53.22	53.22	53.22	53.22	500
2018-07-06	54.00	54.00	54.00	54.00	241
2018-07-09	53.22	53.22	53.22	53.22	301
2018-07-10	53.99	53.99	53.99	53.99	500
2018-07-11	53.80	53.80	53.80	53.80	285
2018-07-13	53.80	53.80	53.80	53.80	187
2018-07-16	53.99	54.25	53.55	53.55	300
2018-07-17	53.55	53.99	53.30	53.99	1555
2018-07-24	53.99	53.99	53.99	53.99	500
2018-07-26	53.76	53.76	53.76	53.76	250
2018-07-30	53.76	53.76	53.76	53.76	200
2018-07-31	53.76	53.76	53.76	53.76	243
2018-08-01	54.00	54.25	53.76	53.76	1123
2018-08-03	53.81	53.81	53.81	53.81	188
2018-08-06	53.82	53.82	53.82	53.82	250
2018-08-08	54.00	54.25	54.00	54.25	1700
2018-08-10	53.92	53.92	53.92	53.92	500
2018-08-13	53.90	53.90	53.90	53.90	530
2018-08-15	54.00	54.00	54.00	54.00	500
2018-08-16	54.00	54.00	54.00	54.00	500
2018-08-23	54.00	54.00	54.00	54.00	2000
2018-08-24	54.00	54.25	54.00	54.25	500
2018-08-27	54.00	54.00	54.00	54.00	200
2018-08-30	54.25	54.25	54.25	54.25	243
2018-08-31	54.00	54.00	54.00	54.00	100
2018-09-05	53.90	54.00	53.90	53.90	2300
2018-09-06	54.00	54.00	54.00	54.00	200
2018-09-07	54.00	54.00	52.84	53.60	2097
2018-09-10	53.50	53.50	53.50	53.50	4000
2018-09-11	53.35	53.35	53.35	53.35	500
2018-09-12	54.00	54.25	53.35	54.25	1648
2018-09-14	53.33	53.33	53.33	53.33	200
2018-09-21	53.30	53.30	52.54	53.25	1315
2018-09-24	53.25	53.35	53.25	53.35	2644
2018-09-25	53.75	54.00	53.75	54.00	1793
2018-09-27	54.25	54.25	54.25	54.25	236
2018-09-28	54.50	54.75	54.50	54.75	905
2018-10-01	54.80	54.95	54.80	54.95	770
2018-10-02	54.95	55.00	54.95	54.99	6033
2018-10-03	54.99	55.00	54.80	54.99	6978
2018-10-04	54.75	54.75	54.75	54.75	100
2018-10-09	54.75	54.75	54.75	54.75	100
2018-10-11	54.25	54.25	54.00	54.00	204
2018-10-12	54.50	55.00	53.50	54.10	4437
2018-10-16	54.00	54.00	54.00	54.00	2244
2018-10-17	53.50	53.50	50.01	50.01	1900
2018-10-18	51.69	52.25	51.69	52.00	1280
2018-10-19	51.50	52.06	50.75	50.75	1250
2018-10-22	51.15	51.15	50.75	50.75	7832
2018-10-23	51.00	51.00	50.50	50.74	1970
2018-10-24	3937.76	3945.14	3812.27	3818.83	0
2018-10-25	50.00	50.00	50.00	50.00	295
2018-10-26	50.14	50.14	50.14	3832.73	200
2018-10-29	3869.24	3898.41	3742.33	3799.07	0
2018-10-30	3788.64	3860.96	3783.63	50.14	0
2018-10-31	50.50	52.25	50.50	52.25	1473
2018-11-01	50.00	50.00	50.00	50.00	325
2018-11-02	50.50	50.50	50.50	50.50	1051
2018-11-05	48.98	49.45	48.98	49.45	600
2018-11-06	48.85	48.85	48.35	48.35	22812
2018-11-07	48.00	51.41	48.00	48.23	14366
2018-11-08	48.49	48.49	48.00	48.49	10219
2018-11-09	49.00	50.00	49.00	50.00	3032
2018-11-12	50.00	50.50	49.00	50.00	12801
2018-11-13	49.00	50.20	49.00	50.00	1532
2018-11-14	49.95	49.95	49.95	49.95	200
2018-11-15	50.40	50.40	50.40	50.40	238
2018-11-19	50.00	50.00	50.00	50.00	1649
2018-11-20	49.55	50.12	49.50	50.12	1420
2018-11-26	48.30	48.80	48.30	48.79	768
2018-11-28	47.68	48.90	47.68	48.90	1345
2018-11-29	48.90	49.65	48.90	48.98	2513
2018-11-30	49.05	49.95	48.75	49.95	4312
2018-12-03	50.50	50.50	48.85	49.00	2273
2018-12-04	49.60	49.60	49.60	49.60	630
2018-12-06	0.00	0.00	0.00	49.60	24
2018-12-07	48.43	48.68	48.28	48.68	1512
2018-12-10	48.30	49.00	48.30	49.00	1301
2018-12-11	49.49	49.50	49.49	49.50	1769
2018-12-12	49.25	49.25	49.24	49.24	1500
2018-12-13	48.26	49.50	48.26	49.50	1308
2018-12-14	49.00	49.50	48.25	49.50	1060
2018-12-17	47.26	49.50	47.26	49.50	1504
2018-12-18	0.00	0.00	0.00	49.50	114
2018-12-19	48.00	49.00	46.26	46.26	16111
2018-12-20	45.91	45.91	45.91	45.91	119
2018-12-21	48.95	49.07	45.91	45.91	9769
2018-12-24	46.00	48.19	46.00	47.99	947
2018-12-26	48.10	48.10	47.97	48.00	935
2018-12-27	48.00	48.21	47.70	48.20	19631
2018-12-28	49.50	49.50	48.00	48.21	4223
2018-12-31	46.61	46.83	46.60	46.60	499
2019-01-02	48.18	48.21	48.00	48.00	839
2019-01-03	0.00	0.00	0.00	48.00	220
2019-01-04	47.00	47.19	47.00	47.00	35393
2019-01-07	47.05	47.05	47.00	47.00	1726
2019-01-08	47.00	48.71	46.60	47.88	28867
2019-01-09	46.75	47.50	46.75	47.45	1618
2019-01-10	47.45	48.00	47.45	48.00	388
2019-01-11	48.00	48.00	47.90	48.00	12189
2019-01-14	46.64	48.00	46.64	47.99	1965
2019-01-15	47.99	47.99	46.70	47.89	8044
2019-01-16	47.99	47.99	47.99	47.99	4163
2019-01-17	47.60	47.60	47.50	47.60	4259
2019-01-18	47.60	47.99	47.00	47.45	5968
2019-01-22	46.22	47.59	46.00	46.75	8525
2019-01-23	46.40	48.14	46.00	47.80	7597
2019-01-24	38.41	50.00	35.02	50.00	3617
2019-01-25	48.00	50.00	47.97	48.10	5905
2019-01-28	48.01	48.25	47.14	47.25	4530
2019-01-29	47.59	49.98	47.46	48.00	2578
2019-01-30	47.80	51.25	47.40	49.84	8509
2019-01-31	48.01	51.50	48.01	48.62	11683
2019-02-01	49.16	50.85	49.16	50.85	2528
2019-02-04	49.00	52.00	49.00	52.00	5565
2019-02-05	51.69	57.89	50.99	52.50	27646
2019-02-06	51.10	52.50	51.04	52.50	2077
2019-02-07	52.45	52.50	52.45	52.50	1402
2019-02-08	52.49	56.00	52.49	56.00	2046
2019-02-11	52.16	56.00	52.16	55.88	4013
2019-02-12	55.85	55.95	54.05	55.95	1573
2019-02-13	55.95	55.95	53.26	55.00	11039
2019-02-14	55.00	56.65	55.00	56.63	12515
2019-02-15	54.40	56.37	54.40	54.54	4302
2019-02-19	54.00	54.40	53.40	54.40	3765
2019-02-20	54.23	54.45	54.22	54.41	1275
2019-02-21	53.10	56.00	53.00	54.66	5359
2019-02-22	54.65	54.65	53.03	54.65	2865
2019-02-25	54.28	54.28	54.28	54.28	105
2019-02-26	54.28	54.28	53.40	54.28	2196
2019-02-27	54.10	54.10	53.90	53.90	1209
2019-02-28	53.60	59.50	53.44	57.25	5031
2019-03-01	57.25	57.25	56.00	56.20	4060
2019-03-04	55.00	55.75	54.00	55.75	3935
2019-03-05	54.23	56.00	54.23	56.00	3966
2019-03-06	55.25	57.12	55.25	57.12	4741
2019-03-07	55.71	58.97	55.71	58.50	9651
2019-03-08	57.25	58.54	57.00	58.54	6817
2019-03-11	57.17	58.00	55.70	56.52	2510
2019-03-12	57.88	60.00	57.88	59.00	5456
2019-03-13	59.22	59.22	58.48	58.75	6402
2019-03-14	59.75	59.75	59.00	59.00	1063
2019-03-15	57.00	59.26	57.00	58.00	5187
2019-03-18	59.26	59.26	57.52	57.54	2438
2019-03-19	58.00	58.00	57.11	57.11	3912
2019-03-20	57.98	57.99	57.10	57.48	5155
2019-03-21	57.99	57.99	57.50	57.84	2867
2019-03-22	59.00	59.00	57.70	58.88	1597
2019-03-25	55.87	59.00	55.87	59.00	3558
2019-03-26	58.50	58.50	57.75	58.49	1488
2019-03-27	58.50	58.50	56.71	58.50	1183
2019-03-28	57.59	59.00	57.59	59.00	1414
2019-03-29	59.00	59.04	58.41	58.93	2694
2019-04-01	58.03	59.04	58.03	59.04	5881
2019-04-02	59.26	59.26	57.96	58.00	2496
2019-04-03	58.00	58.40	57.46	58.40	2699
2019-04-04	58.00	59.00	58.00	58.71	1469
2019-04-05	58.71	59.15	57.64	58.15	1499
2019-04-08	59.00	59.00	58.50	58.90	3544
2019-04-09	58.98	58.98	57.61	57.61	3444
2019-04-10	59.00	59.80	58.94	59.60	3418
2019-04-11	60.00	64.88	60.00	60.00	6912
2019-04-12	60.22	61.70	59.25	60.41	6298
2019-04-15	60.05	61.90	60.05	60.38	2230
2019-04-16	60.55	61.90	60.55	60.94	3115
2019-04-17	61.95	62.49	60.92	61.50	4365
2019-04-18	61.90	61.90	61.90	61.90	1219
2019-04-22	61.50	61.90	60.60	60.60	2372
2019-04-23	59.59	62.50	59.59	60.70	8783
2019-04-24	59.47	62.50	59.24	61.60	3179
2019-04-25	62.50	63.00	62.50	63.00	1381
2019-04-26	62.50	62.70	62.50	62.70	1775
2019-04-29	61.10	62.75	60.05	62.75	12447
2019-04-30	62.70	63.99	61.66	63.70	24814
2019-05-01	64.00	72.00	63.62	68.84	26188
2019-05-02	70.13	71.98	66.76	67.00	11034
2019-05-03	68.00	68.60	64.53	68.60	5266
2019-05-06	68.86	68.98	66.00	68.80	12130
2019-05-07	67.28	68.49	64.91	67.00	18100
2019-05-08	66.70	67.60	65.01	66.48	11707
2019-05-09	66.39	66.50	63.30	65.05	9974
2019-05-10	65.99	65.99	64.55	65.90	8530
2019-05-13	66.71	66.95	65.00	66.25	9855
2019-05-14	65.65	67.10	65.60	66.94	6593
2019-05-15	66.11	67.45	66.00	66.80	20120
2019-05-16	67.45	67.45	66.41	66.98	3226
2019-05-17	66.14	68.28	65.54	67.89	4872
2019-05-20	68.28	68.28	66.70	67.75	4068
2019-05-21	67.70	68.40	67.69	68.40	5942
2019-05-22	68.50	70.50	66.25	70.50	7519
2019-05-23	69.07	69.50	68.00	68.12	8183
2019-05-24	68.00	69.50	67.98	69.00	4392
2019-05-28	69.12	71.00	66.78	71.00	7573
2019-05-29	71.00	71.00	69.07	70.50	19868
2019-05-30	69.31	74.00	68.84	71.39	18839
2019-05-31	71.11	71.11	64.36	66.00	14685
2019-06-03	66.51	68.69	65.07	68.69	8085
2019-06-04	68.86	69.80	65.95	68.68	7265
2019-06-05	67.60	68.60	66.55	67.31	6104
2019-06-06	67.50	68.75	65.91	68.75	8501
2019-06-07	69.33	69.33	65.89	68.90	9611
2019-06-10	68.81	73.97	67.51	71.01	44099
2019-06-11	71.00	74.71	71.00	72.00	38413
2019-06-12	72.50	76.90	64.00	76.00	41651
2019-06-13	76.00	76.10	72.60	73.60	23292
2019-06-14	74.75	74.75	71.06	73.31	31399
2019-06-17	73.29	74.00	71.48	73.70	34156
2019-06-18	73.61	74.00	72.14	73.32	27198
2019-06-19	73.35	73.35	70.01	71.40	40978
2019-06-20	71.40	72.66	69.59	70.31	45286
2019-06-21	70.30	71.72	68.70	70.21	34873
2019-06-24	71.29	71.97	68.30	68.68	36535
2019-06-25	68.67	71.88	66.65	68.78	42464
2019-06-26	69.92	69.92	67.00	68.74	19092
2019-06-27	68.65	69.23	67.00	67.15	40437
2019-06-28	68.17	70.50	67.00	68.96	803392
2019-07-01	69.43	72.93	69.24	71.12	75434
2019-07-02	70.03	71.55	69.52	71.00	36441
2019-07-03	70.22	71.50	69.25	70.06	48460
2019-07-05	69.99	70.40	68.53	69.78	13063
2019-07-08	69.48	69.93	68.25	68.85	25795
2019-07-09	68.10	68.69	66.56	68.40	10657
2019-07-10	68.23	68.52	66.09	67.15	10914
2019-07-11	67.35	67.35	65.21	66.07	13140
2019-07-12	66.07	66.23	65.10	66.03	6106
2019-07-15	66.98	66.98	64.43	64.43	7356
2019-07-16	64.10	64.10	62.02	62.68	12776
2019-07-17	63.11	64.90	62.01	64.72	15787
2019-07-18	66.50	66.50	64.75	64.78	5765
2019-07-19	63.05	63.78	57.85	58.01	39067
2019-07-22	58.33	58.60	57.01	57.67	11656
2019-07-23	57.03	59.36	57.00	58.50	12877
2019-07-24	58.15	58.99	57.51	58.48	10191
2019-07-25	58.15	58.92	55.27	55.48	13963
2019-07-26	55.40	57.78	55.40	57.14	11301
2019-07-29	55.91	57.67	55.81	56.75	9058
2019-07-30	56.16	58.01	56.12	56.40	15715
2019-07-31	56.37	58.86	56.37	57.90	10687
2019-08-01	57.66	57.66	54.40	54.65	42648
2019-08-02	54.62	56.30	54.62	55.94	15715
2019-08-05	55.10	56.27	54.62	55.05	22558
2019-08-06	55.23	56.22	55.16	55.82	14467
2019-08-07	55.12	55.83	55.12	55.38	2917
2019-08-08	55.60	56.27	55.37	55.50	16573
2019-08-09	55.38	55.96	55.38	55.71	9726
2019-08-12	55.64	56.30	55.14	55.94	8303
2019-08-13	56.07	56.52	56.07	56.18	5008
2019-08-14	55.51	55.75	55.05	55.31	14090
2019-08-15	55.44	55.83	55.15	55.15	5110
2019-08-16	55.37	55.85	55.20	55.65	10216
2019-08-19	55.65	55.65	55.30	55.50	9522
2019-08-20	55.34	56.00	53.93	54.79	18968
2019-08-21	54.98	57.00	54.98	55.90	15296
2019-08-22	56.25	56.99	55.36	55.59	7551
2019-08-23	55.52	56.13	54.51	54.92	14000
2019-08-26	55.56	57.10	54.81	55.99	4687
2019-08-27	55.65	56.25	55.01	55.20	9151
2019-08-28	55.18	55.89	55.03	55.37	7256
2019-08-29	55.91	56.63	54.99	55.23	10313
2019-08-30	55.41	55.49	54.37	54.43	9462
2019-09-03	54.43	56.11	54.43	54.80	15566
2019-09-04	55.28	55.53	54.98	55.24	16765
2019-09-05	55.17	55.72	55.01	55.70	22299
2019-09-06	55.54	56.05	55.31	55.60	9688
2019-09-09	55.69	61.72	55.60	61.64	39632
2019-09-10	60.42	62.29	58.00	61.67	33308
2019-09-11	61.40	63.87	60.10	63.60	26073
2019-09-12	63.52	66.49	63.26	66.00	36467
2019-09-13	66.16	67.09	66.06	66.60	31451
2019-09-16	66.36	67.50	64.67	67.20	37197
2019-09-17	67.11	68.34	66.38	67.92	28358
2019-09-18	68.00	69.47	66.82	68.01	47330
2019-09-19	68.15	69.36	68.15	68.86	33491
2019-09-20	68.76	69.46	61.27	68.37	217755
2019-09-23	66.63	68.17	62.96	67.15	24328
2019-09-24	67.21	67.54	65.55	66.63	34970
2019-09-25	66.34	67.12	65.69	66.88	24142
2019-09-26	66.62	66.62	64.29	64.63	25065
2019-09-27	64.63	65.32	63.15	63.68	14421
2019-09-30	63.41	66.90	62.97	66.18	23421
2019-10-01	66.41	66.87	64.34	64.69	18240
2019-10-02	64.49	64.96	63.84	64.80	14936
2019-10-03	64.57	65.07	63.57	64.38	9434
2019-10-04	64.03	64.78	63.37	64.29	10979
2019-10-07	64.10	68.90	64.10	66.98	42391
2019-10-08	66.74	66.97	65.09	65.86	7808
2019-10-09	66.90	66.90	66.08	66.84	22548
2019-10-10	66.84	67.95	66.25	66.99	49784
2019-10-11	67.40	67.40	65.57	65.98	16452
2019-10-14	66.00	66.48	65.25	65.84	6745
2019-10-15	64.00	66.90	63.90	66.78	15763
2019-10-16	65.89	66.85	63.41	66.85	8547
2019-10-17	66.85	68.14	66.35	68.14	22620
2019-10-18	67.85	68.40	67.67	68.40	17850
2019-10-21	68.46	69.75	67.05	69.75	11104
2019-10-22	69.79	69.79	69.35	69.50	13150
2019-10-23	69.70	69.70	68.50	69.25	5546
2019-10-24	67.15	69.37	67.00	69.37	7934
2019-10-25	69.25	69.50	67.16	69.07	7500
2019-10-28	69.16	69.99	69.00	69.52	5335
2019-10-29	69.25	71.39	68.84	70.05	36511
2019-10-30	70.08	71.25	69.74	71.17	13491
2019-10-31	71.04	71.04	69.75	70.00	12277
2019-11-01	70.30	70.33	68.81	70.00	14387
2019-11-04	70.19	70.19	69.71	69.71	5536
2019-11-05	68.90	71.28	68.90	71.28	17123
2019-11-06	70.00	71.13	68.00	69.70	13082
2019-11-07	70.09	70.09	69.28	69.57	20132
2019-11-08	68.61	69.47	67.60	67.62	10349
2019-11-11	67.57	68.99	67.57	68.85	4303
2019-11-12	68.80	69.60	67.33	68.27	5883
2019-11-13	68.06	69.50	67.50	69.00	12180
2019-11-14	69.15	69.74	67.50	68.99	14253
2019-11-15	69.19	69.40	68.78	68.99	8554
2019-11-18	68.71	68.71	67.15	68.28	7453
2019-11-19	68.48	68.95	68.20	68.74	10742
2019-11-20	68.80	68.95	68.44	68.44	14237
2019-11-21	68.60	68.98	68.11	68.53	4143
2019-11-22	68.45	69.27	68.13	68.72	10030
2019-11-25	68.91	70.00	68.83	69.90	31962
2019-11-26	69.82	70.00	68.50	69.41	43186
2019-11-27	69.42	69.42	68.22	68.78	11187
2019-11-29	68.66	69.50	67.91	67.91	6410
2019-12-02	68.42	68.92	65.76	65.77	14137
2019-12-03	65.53	67.87	65.53	67.40	8886
2019-12-04	67.67	67.71	66.30	66.65	7413
2019-12-05	66.65	67.19	65.07	65.70	25835
2019-12-06	65.02	68.59	65.02	68.29	19581
2019-12-09	68.10	68.40	66.66	67.52	11601
2019-12-10	67.61	68.50	66.57	67.66	11352
2019-12-11	67.47	67.89	66.53	67.89	7068
2019-12-12	67.62	68.00	66.07	67.56	9779
2019-12-13	67.58	69.00	66.85	67.80	18805
2019-12-16	68.22	69.00	68.20	68.59	13507
2019-12-17	68.42	69.39	68.20	68.75	16719
2019-12-18	68.27	69.50	68.20	69.25	15388
2019-12-19	69.06	69.74	69.06	69.36	9986
2019-12-20	69.52	69.70	68.68	69.70	54517
2019-12-23	69.45	70.00	68.99	69.13	17845
2019-12-24	69.07	69.50	69.07	69.50	3710
2019-12-26	69.32	70.00	69.26	69.69	8115
2019-12-27	68.70	69.89	68.70	69.30	8296
2019-12-30	69.50	69.80	69.50	69.75	6433
2019-12-31	69.76	70.01	69.48	70.01	12274
2020-01-02	69.99	69.99	68.58	69.83	7859
2020-01-03	69.08	69.26	68.01	68.01	11518
2020-01-06	67.86	69.00	66.39	68.51	11024
2020-01-07	68.52	69.13	67.56	67.92	3367
2020-01-08	68.36	68.36	67.68	67.94	3108
2020-01-09	67.42	68.32	66.84	68.24	13719
2020-01-10	68.26	68.40	67.76	68.24	5624
2020-01-13	68.27	68.50	67.15	68.50	5475
2020-01-14	68.57	68.95	66.14	66.14	19499
2020-01-15	66.28	68.37	65.89	66.50	6935
2020-01-16	66.85	67.56	65.88	66.80	9199
2020-01-17	67.07	67.11	65.80	66.70	4742
2020-01-21	66.68	66.87	65.16	65.16	9193
2020-01-22	65.55	67.00	65.55	66.99	4272
2020-01-23	66.80	67.00	65.78	66.35	7972
2020-01-24	66.24	66.50	65.83	66.07	5609
2020-01-27	65.10	66.00	63.89	64.01	9641
2020-01-28	64.55	64.55	63.86	63.86	3167
2020-01-29	63.98	65.05	63.30	64.66	11122
2020-01-30	64.50	65.00	63.57	63.91	8499
2020-01-31	63.81	63.81	62.30	62.74	17759
2020-02-03	62.75	63.04	62.75	62.76	8644
2020-02-04	63.50	63.80	63.50	63.66	8261
2020-02-05	64.02	64.50	64.00	64.39	7900
2020-02-06	64.47	65.00	62.13	64.52	9422
2020-02-07	64.62	64.62	63.01	63.01	9112
2020-02-10	63.35	64.24	63.35	63.75	6959
2020-02-11	63.57	64.14	63.17	63.75	4751
2020-02-12	64.07	64.07	63.20	63.69	3772
2020-02-13	63.37	63.99	63.00	63.75	7890
2020-02-14	63.70	63.81	62.26	63.33	2636
2020-02-18	63.75	63.75	63.30	63.46	2622
2020-02-19	63.49	63.49	62.01	63.00	3970
2020-02-20	63.00	63.50	62.01	62.80	3695
2020-02-21	62.98	64.26	62.60	63.16	5347
2020-02-24	62.25	63.69	62.25	63.19	22030
2020-02-25	62.70	63.31	62.41	63.14	10855
2020-02-26	62.61	63.28	62.61	62.98	1903
2020-02-27	62.21	63.00	61.34	61.38	15296
2020-02-28	60.25	60.69	58.90	59.20	25127
2020-03-02	59.49	63.50	59.49	63.50	23202
2020-03-03	63.65	63.65	60.20	61.03	11846
2020-03-04	62.00	62.99	61.74	62.99	7986
2020-03-05	62.69	62.99	60.08	61.75	19304
2020-03-06	60.25	60.70	58.91	59.35	24579
2020-03-09	57.08	59.90	55.03	57.99	6339
2020-03-10	58.98	59.54	56.90	57.20	14130
2020-03-11	56.62	56.63	51.65	53.40	8073
2020-03-12	51.94	53.94	49.45	52.80	14519
2020-03-13	52.43	57.20	52.43	56.00	13603
2020-03-16	54.78	54.78	43.90	45.37	21636
2020-03-17	44.70	51.00	43.63	51.00	23120
2020-03-18	49.26	49.79	44.81	48.27	28572
2020-03-19	48.92	54.02	48.92	53.24	29043
2020-03-20	52.19	54.45	47.76	50.45	31023
2020-03-23	50.81	52.63	47.66	49.00	17482
2020-03-24	51.45	54.95	51.34	54.06	17944
2020-03-25	54.24	55.74	52.01	54.13	15060
2020-03-26	54.50	58.74	53.01	58.74	15572
2020-03-27	56.95	58.25	51.02	51.50	5296
2020-03-30	52.43	55.00	52.10	55.00	6318
2020-03-31	54.74	56.00	50.63	56.00	9887
2020-04-01	53.15	53.15	50.82	50.82	10664
2020-04-02	52.71	56.93	52.71	54.99	23509
2020-04-03	54.05	55.30	52.32	54.43	16586
2020-04-06	57.02	59.95	57.00	59.95	16244
2020-04-07	59.95	59.95	56.08	59.25	9263
2020-04-08	59.44	59.90	58.30	59.90	13864
2020-04-09	59.95	60.81	57.56	59.82	15135
2020-04-13	59.10	59.10	56.60	56.66	5775
2020-04-14	58.15	58.84	53.62	56.50	5280
2020-04-15	54.76	58.90	52.61	52.61	8379
2020-04-16	54.17	54.17	47.50	52.01	15282
2020-04-17	53.10	56.77	53.10	55.50	13077
2020-04-20	53.54	57.20	51.52	51.99	6705
2020-04-21	49.69	51.35	49.69	50.85	3525
2020-04-22	49.80	54.20	49.80	54.20	5481
2020-04-23	53.29	53.88	50.76	51.59	7631
2020-04-24	51.55	54.50	51.00	51.00	3926
2020-04-27	54.00	54.00	52.21	53.88	8002
2020-04-28	54.49	55.06	53.72	53.72	6753
2020-04-29	55.63	57.25	55.63	55.65	13584
2020-04-30	54.36	54.36	50.85	51.22	6891
2020-05-01	50.05	54.21	50.05	52.99	8481
2020-05-04	52.77	54.90	52.20	52.70	7300
2020-05-05	51.77	51.89	50.42	51.00	7045
2020-05-06	51.41	55.18	50.52	51.15	3319
2020-05-07	51.64	51.65	50.00	50.00	13526
2020-05-08	51.35	51.73	50.72	50.72	5392
2020-05-11	50.03	50.50	50.00	50.29	13661
2020-05-12	50.00	51.05	48.75	48.75	17632
2020-05-13	48.09	50.36	48.09	49.25	15287
2020-05-14	48.42	49.85	48.29	49.85	8707
2020-05-15	50.05	51.10	50.05	51.04	7373
2020-05-18	56.00	57.53	55.21	57.53	23112
2020-05-19	56.11	57.44	53.59	55.68	9649
2020-05-20	56.00	57.96	52.49	57.96	11335
2020-05-21	57.03	58.50	57.03	57.16	8536
2020-05-22	58.44	58.70	57.30	58.00	7286
2020-05-26	59.86	61.94	59.79	61.60	18324
2020-05-27	62.40	63.49	61.65	63.10	14733
2020-05-28	63.47	63.47	61.30	61.30	11658
2020-05-29	60.96	63.73	56.81	62.35	62374
2020-06-01	62.25	62.36	58.60	58.81	16696
2020-06-02	59.89	59.89	58.16	58.16	7013
2020-06-03	59.53	63.78	56.20	63.66	11012
2020-06-04	63.88	63.88	60.74	62.33	14411
2020-06-05	63.95	65.00	59.53	65.00	25024
2020-06-08	65.00	65.00	61.45	61.45	16954
2020-06-09	62.55	64.50	62.09	63.35	8094
2020-06-10	64.65	64.65	62.40	62.40	5154
2020-06-11	60.06	62.20	55.60	55.60	9169
2020-06-12	57.76	60.68	57.76	60.17	15310
2020-06-15	58.89	63.00	58.89	62.99	24187
2020-06-16	63.95	66.00	63.02	65.00	22294
2020-06-17	64.50	65.77	63.10	64.75	30756
2020-06-18	63.50	65.80	63.05	65.61	28629
2020-06-19	65.57	66.40	61.01	63.85	59090
2020-06-22	63.10	64.93	62.41	64.78	25820
2020-06-23	64.38	64.38	61.22	64.13	38043
2020-06-24	62.50	63.99	59.50	62.70	42245
2020-06-25	62.20	64.36	61.56	63.00	25597
2020-06-26	63.00	63.95	59.59	60.00	93443
2020-06-29	61.16	63.80	60.13	63.69	17432
2020-06-30	63.48	64.37	62.96	64.10	22276
2020-07-01	62.00	63.99	62.00	62.36	11000
2020-07-02	63.50	63.50	62.00	62.40	3948
2020-07-06	63.50	63.90	62.50	63.03	18904
2020-07-07	62.50	63.43	62.50	62.76	11846
2020-07-08	62.76	63.50	61.53	63.50	31285
2020-07-09	63.06	63.50	60.00	61.34	16045
2020-07-10	60.61	62.21	60.13	62.21	11705
2020-07-13	62.18	63.00	61.23	61.23	12051
2020-07-14	61.21	63.00	61.21	62.70	7872
2020-07-15	62.99	64.01	61.10	61.96	25396
2020-07-16	61.79	62.95	60.63	61.40	4439
2020-07-17	60.45	63.94	60.45	63.58	6737
2020-07-20	63.01	63.01	62.00	62.00	3764
2020-07-21	62.75	63.61	60.74	63.50	4697
2020-07-22	62.40	63.71	61.50	62.21	5969
2020-07-23	62.32	63.59	62.32	63.59	9525
2020-07-24	61.98	63.60	61.98	63.01	3485
2020-07-27	62.85	63.50	61.81	63.28	2998
2020-07-28	62.57	63.38	62.57	63.37	4788
2020-07-29	63.31	63.79	63.00	63.18	6160
2020-07-30	62.76	63.80	62.76	63.80	4949
2020-07-31	63.26	63.29	62.21	62.21	5308
2020-08-03	62.42	63.78	60.85	63.78	7405
2020-08-04	63.36	63.44	62.83	63.40	2076
2020-08-05	63.58	63.60	62.18	63.60	5182
2020-08-06	62.84	63.65	62.67	63.39	9159
2020-08-07	63.65	63.95	62.90	63.95	6952
2020-08-10	62.51	64.39	62.04	62.99	18404
2020-08-11	63.25	63.70	62.31	62.61	5070
2020-08-12	63.32	63.90	62.60	63.10	6235
2020-08-13	63.09	63.09	62.75	62.81	1971
2020-08-14	62.22	63.89	62.22	63.89	3497
2020-08-17	63.25	65.00	63.00	63.30	13420
2020-08-18	63.18	64.93	63.18	64.02	5917
2020-08-19	64.01	64.17	63.00	63.20	11230
2020-08-20	62.40	63.72	62.25	62.37	16578
2020-08-21	62.54	63.98	61.51	63.59	34889
2020-08-24	64.19	65.10	63.47	63.47	12432
2020-08-25	63.96	64.72	62.51	62.51	3655
2020-08-26	63.08	63.13	62.29	62.40	3847
2020-08-27	62.98	64.60	62.98	63.46	12322
2020-08-28	62.60	64.18	62.52	63.41	5409
2020-08-31	63.59	63.59	62.16	62.40	11619
2020-09-01	61.88	63.51	61.88	62.70	5540
2020-09-02	62.72	64.95	62.72	64.30	9198
2020-09-03	64.35	64.75	62.80	64.39	18114
2020-09-04	65.09	65.09	63.26	64.24	3799
2020-09-08	63.73	64.74	63.32	64.74	5951
2020-09-09	64.94	64.94	63.30	63.30	4745
2020-09-10	63.23	64.93	63.01	64.30	4727
2020-09-11	63.25	63.46	62.00	62.11	8705
2020-09-14	62.76	63.52	61.90	62.78	4788
2020-09-15	62.89	62.89	61.65	61.80	6082
2020-09-16	62.11	62.35	61.75	61.98	13472
2020-09-17	61.18	62.27	61.18	62.27	2939
2020-09-18	62.95	62.99	60.52	62.65	40655
2020-09-21	61.42	61.42	58.56	60.26	13230
2020-09-22	59.13	59.13	57.47	57.60	3242
2020-09-23	57.64	58.79	56.50	57.83	10610
2020-09-24	58.70	58.70	56.72	56.90	3724
2020-09-25	57.24	57.24	55.90	56.99	7019
2020-09-28	57.45	58.49	56.33	57.22	7692
2020-09-29	57.24	58.49	56.87	58.49	2901
2020-09-30	57.99	59.18	57.99	58.70	3369
2020-10-01	59.40	60.00	58.60	58.60	4476
2020-10-02	58.01	59.60	58.01	58.92	3596
2020-10-05	58.47	60.47	58.47	59.80	9938
2020-10-06	60.20	61.41	58.22	58.22	7977
2020-10-07	59.56	61.44	58.38	60.01	11201
2020-10-08	60.75	61.24	57.24	59.54	13869
2020-10-09	59.88	60.90	59.88	60.68	3823
2020-10-12	61.84	61.88	59.75	61.80	13423
2020-10-13	62.95	62.95	61.00	62.46	7064
2020-10-14	61.94	62.43	60.02	61.70	2141
2020-10-15	60.66	63.35	60.66	63.35	6806
2020-10-16	62.40	64.24	62.40	64.10	4664
2020-10-19	60.60	62.50	60.60	61.31	3922
2020-10-20	62.01	63.16	61.94	62.98	11161
2020-10-21	63.85	64.71	63.85	63.91	7567
2020-10-22	64.40	65.00	63.90	64.51	12450
2020-10-23	64.28	65.00	63.53	64.69	9596
2020-10-26	63.58	64.85	63.47	64.85	7230
2020-10-27	64.43	64.43	63.89	64.17	4682
2020-10-28	63.99	64.40	63.78	64.40	8837
2020-10-29	64.02	64.73	63.93	64.73	8070
2020-10-30	64.18	64.43	63.79	64.01	6245
2020-11-02	63.93	64.14	62.90	64.14	5460
2020-11-03	64.40	64.87	64.13	64.50	12702
2020-11-04	64.12	64.14	62.70	64.12	7180
2020-11-05	63.86	64.01	62.50	64.01	4254
2020-11-06	63.58	63.73	63.26	63.26	2790
2020-11-09	63.48	66.94	63.48	64.26	26377
2020-11-10	65.00	65.49	64.74	65.25	26356
2020-11-11	65.00	66.74	65.00	66.74	10020
2020-11-12	65.33	65.37	64.40	65.30	4995
2020-11-13	65.35	66.40	65.00	66.39	8048
2020-11-16	66.62	67.00	65.26	66.86	19077
2020-11-17	65.31	67.50	65.31	67.02	12952
2020-11-18	60.65	67.25	60.65	66.75	7024
2020-11-19	66.32	66.88	66.00	66.88	9080
2020-11-20	66.03	66.10	64.59	65.11	18518
2020-11-23	65.50	66.66	63.84	66.19	10057
2020-11-24	66.67	68.50	66.60	68.40	35529
2020-11-25	68.00	68.25	67.20	68.25	18831
2020-11-27	67.87	68.50	67.39	68.49	9004
2020-11-30	68.34	69.16	67.50	69.16	26330
2020-12-01	69.50	69.64	68.13	69.30	11371
2020-12-02	69.30	69.85	68.73	68.83	14903
2020-12-03	68.82	69.64	68.21	69.17	8786
2020-12-04	69.01	69.50	68.27	69.26	9507
2020-12-07	68.55	69.89	68.00	69.50	10610
2020-12-08	69.60	70.83	69.60	70.83	17107
2020-12-09	71.40	71.61	69.57	69.60	13567
2020-12-10	69.07	70.30	68.78	70.30	6619
2020-12-11	69.51	69.72	68.60	68.85	10468
2020-12-14	69.20	70.05	68.24	69.33	9284
2020-12-15	68.51	70.42	67.01	70.41	10802
2020-12-16	70.10	70.63	68.70	69.21	17770
2020-12-17	69.40	69.78	68.09	69.48	15029
2020-12-18	69.91	69.91	68.07	69.38	43194
2020-12-21	68.50	68.78	66.39	68.65	14126
2020-12-22	67.88	68.37	67.19	68.22	12310
2020-12-23	68.10	69.12	67.93	68.75	7304
2020-12-24	68.95	68.95	67.95	68.10	2442
2020-12-28	68.06	69.06	66.23	66.23	10804
2020-12-29	66.66	66.73	65.52	66.09	17289
2020-12-30	66.00	67.86	65.06	66.38	13294
2020-12-31	65.75	66.11	64.79	64.82	7725
2021-01-04	65.52	65.99	64.50	65.30	10498
2021-01-05	65.14	65.65	64.01	65.10	26763
2021-01-06	65.70	68.75	65.10	67.77	49411
2021-01-07	68.45	69.90	67.51	69.19	28044
2021-01-08	68.49	68.75	68.05	68.74	22953
2021-01-11	67.97	69.27	67.97	69.24	18839
2021-01-12	68.66	69.93	68.50	69.75	18077
2021-01-13	70.19	70.19	68.52	69.20	11165
2021-01-14	68.62	69.00	68.08	68.11	8650
2021-01-15	67.49	68.75	67.49	67.88	7961
2021-01-19	68.50	69.66	67.68	67.92	8047
2021-01-20	68.00	69.00	68.00	68.93	10859
2021-01-21	69.10	69.96	68.52	69.88	8159
2021-01-22	69.12	70.00	69.10	70.00	26011
2021-01-25	70.00	70.00	68.11	69.25	7837
2021-01-26	70.00	70.00	68.02	68.83	12484
2021-01-27	68.28	69.39	67.80	68.40	25395
2021-01-28	69.19	69.25	67.80	68.30	13425
2021-01-29	68.27	68.53	66.02	66.02	10712
2021-02-01	66.30	67.69	66.27	66.87	6180
2021-02-02	67.30	68.50	67.21	68.27	5501
2021-02-03	67.77	68.48	67.77	67.89	8545
2021-02-04	67.99	69.49	67.99	69.49	6724
2021-02-05	69.50	69.50	68.02	68.78	10995
2021-02-08	69.26	69.89	68.71	69.89	10703
2021-02-09	68.01	69.87	68.01	69.87	3448
2021-02-10	69.30	70.00	68.08	68.90	14797
2021-02-11	69.28	69.80	68.51	69.77	5073
2021-02-12	69.59	70.00	68.84	69.98	14299
2021-02-16	70.00	70.00	69.06	69.76	23088
2021-02-17	69.50	71.00	69.12	70.10	10664
2021-02-18	70.08	70.10	69.21	69.41	11819
2021-02-19	69.49	69.51	68.12	69.10	10574
2021-02-22	68.85	70.03	68.66	69.75	10702
2021-02-23	69.53	72.70	69.53	72.58	12439
2021-02-24	72.25	74.56	69.90	73.25	77589
2021-02-25	72.85	73.25	70.57	71.74	9911
2021-02-26	71.51	72.10	69.09	69.90	10951
2021-03-01	70.76	71.76	70.32	71.09	10714
2021-03-02	71.29	71.29	69.93	70.10	4218
2021-03-03	70.69	73.75	70.69	72.60	17513
2021-03-04	71.01	74.00	70.89	71.53	10717
2021-03-05	72.25	73.99	72.25	73.99	11687
2021-03-08	74.00	76.95	71.01	74.99	22937
2021-03-09	75.00	76.93	75.00	76.86	17829
2021-03-10	76.35	76.72	74.78	76.09	22026
2021-03-11	76.36	76.36	75.96	76.34	10053
2021-03-12	76.24	77.00	76.01	77.00	12019
2021-03-15	76.56	77.00	75.72	76.50	10118
2021-03-16	75.79	75.90	74.22	74.71	6136
2021-03-17	72.87	73.97	70.00	73.00	13417
2021-03-18	72.99	73.00	70.43	71.50	5875
2021-03-19	71.56	77.00	71.56	77.00	60460
2021-03-22	76.07	76.07	72.30	73.01	16747
2021-03-23	72.81	73.75	70.60	70.72	7251
2021-03-24	71.76	72.91	69.30	69.40	9179
2021-03-25	71.43	71.43	69.64	70.79	7123
2021-03-26	70.72	71.20	70.09	71.20	5657
2021-03-29	70.07	71.27	69.99	70.35	6625
2021-03-30	70.00	71.54	69.77	70.77	7857
2021-03-31	73.00	75.31	73.00	74.99	22345
2021-04-01	73.17	73.52	72.25	73.10	8963
2021-04-05	73.33	74.54	71.85	73.28	7353
2021-04-06	72.27	73.56	72.27	73.52	7059
2021-04-07	73.47	74.28	71.04	71.30	8933
2021-04-08	71.95	73.96	71.44	72.98	5243
2021-04-09	72.60	72.60	71.47	72.28	9023
2021-04-12	71.56	73.13	71.08	71.08	5164
2021-04-13	71.60	72.10	69.40	69.56	6222
2021-04-14	69.70	70.76	69.34	69.85	3472
2021-04-15	69.57	71.52	69.57	71.52	3235
2021-04-16	72.32	72.32	69.50	69.94	6059
2021-04-19	70.11	70.24	69.15	69.85	10627
2021-04-20	69.34	70.76	69.26	69.35	18993
2021-04-21	70.19	71.40	70.03	71.40	5793
2021-04-22	71.00	71.54	70.65	71.33	12865
2021-04-23	71.00	73.60	70.73	71.22	16603
2021-04-26	72.17	73.12	72.00	72.09	6474
2021-04-27	71.45	73.67	71.45	72.22	7833
2021-04-28	72.40	72.58	71.65	71.65	5238
2021-04-29	71.35	71.40	71.35	71.35	5396
2021-04-30	71.35	73.57	71.35	72.32	13857
2021-05-03	73.16	73.83	72.40	72.89	8666
2021-05-04	72.92	73.31	71.43	71.43	6990
2021-05-05	71.31	72.51	71.27	71.27	4985
2021-05-06	71.25	72.43	71.25	71.86	5112
2021-05-07	71.70	72.23	71.25	72.23	8697
2021-05-10	71.92	72.16	71.03	71.03	12096
2021-05-11	70.79	71.97	70.60	71.08	13702
2021-05-12	71.87	71.87	69.48	69.67	10990
2021-05-13	70.05	71.60	70.05	71.06	14330
2021-05-14	71.85	72.18	71.50	72.00	13337
2021-05-17	71.86	73.39	71.55	73.18	8292
2021-05-18	73.35	73.39	71.02	71.02	10160
2021-05-19	70.50	71.60	69.80	70.72	11642
2021-05-20	70.34	71.97	70.34	71.85	12639
2021-05-21	72.39	72.70	70.78	72.70	9046
2021-05-24	72.55	72.83	70.52	72.20	20321
2021-05-25	71.99	72.20	70.06	70.10	15643
2021-05-26	71.14	71.80	70.12	70.84	8120
2021-05-27	71.12	71.85	70.20	70.61	11748
2021-05-28	71.11	71.50	71.10	71.22	3293
2021-06-01	71.18	71.88	70.67	71.79	10318
2021-06-02	71.47	72.00	70.78	71.77	6451
2021-06-03	71.75	72.12	71.22	72.12	4981
2021-06-04	72.21	72.80	71.37	71.56	5137
2021-06-07	71.35	72.04	70.98	71.45	9104
2021-06-08	72.04	72.25	69.86	70.38	13625
2021-06-09	71.04	71.44	70.80	71.44	6371
2021-06-10	71.45	71.89	70.23	70.78	6032
2021-06-11	72.28	72.28	71.22	71.40	5800
2021-06-14	71.45	72.44	71.41	71.41	6463
2021-06-15	71.71	72.50	70.05	72.00	7546
2021-06-16	72.21	72.72	71.82	72.35	10718
2021-06-17	70.06	72.71	70.06	72.04	10061
2021-06-18	71.09	71.35	70.06	70.88	22573
2021-06-21	70.96	71.17	70.11	70.56	10463
2021-06-22	70.56	70.91	70.56	70.58	7614
2021-06-23	70.89	71.30	70.06	71.30	10130
2021-06-24	71.35	72.70	71.24	72.70	8677
2021-06-25	71.86	72.62	70.51	70.51	231592
2021-06-28	70.94	71.73	70.19	70.47	7761
2021-06-29	70.06	70.82	69.89	70.20	6874
2021-06-30	70.20	70.38	69.77	69.77	7738
2021-07-01	70.25	70.25	70.01	70.17	2940
2021-07-02	70.49	70.96	69.21	69.21	6704
2021-07-06	68.98	69.58	68.98	69.58	7824
2021-07-07	69.87	71.27	68.94	68.94	12253
2021-07-08	68.79	69.45	68.12	69.45	7400
2021-07-09	69.54	70.32	69.43	69.43	4713
2021-07-12	69.87	70.56	69.23	69.69	4270
2021-07-13	69.04	70.29	69.00	69.34	7523
2021-07-14	70.47	70.47	69.40	69.40	3746
2021-07-15	69.25	69.33	68.81	69.33	4732
2021-07-16	70.08	70.40	69.80	70.00	9519
2021-07-19	69.56	69.85	69.25	69.25	9051
2021-07-20	69.72	71.19	68.22	69.04	24151
2021-07-21	68.43	70.87	68.43	70.21	5856
2021-07-22	70.30	70.42	68.77	69.90	15424
2021-07-23	69.67	69.67	68.68	69.11	4561
2021-07-26	69.27	70.42	68.61	68.80	8140
2021-07-27	68.22	68.40	68.09	68.40	7175
2021-07-28	69.14	69.83	68.51	68.63	7314
2021-07-29	68.55	70.28	68.48	69.79	5828
2021-07-30	69.95	69.99	69.95	69.99	4906
2021-08-02	69.96	69.97	69.61	69.61	2590
2021-08-03	69.21	69.21	69.21	69.21	1287
2021-08-04	68.62	70.00	68.62	69.95	6208
2021-08-05	69.95	71.16	69.95	71.16	4879
2021-08-06	71.69	72.00	71.00	71.50	3182
2021-08-09	70.26	71.37	70.25	70.25	6198
2021-08-10	70.25	71.87	70.25	71.87	4675
2021-08-11	70.38	71.87	70.38	71.70	3409
2021-08-12	71.60	71.60	71.60	71.60	3962
2021-08-13	70.92	70.92	70.30	70.38	11694
2021-08-16	70.50	70.75	70.28	70.28	2756
2021-08-17	70.37	70.52	70.25	70.25	7044
2021-08-18	70.20	70.50	69.80	69.80	10773
2021-08-19	69.80	71.00	68.06	69.21	9363
2021-08-20	69.01	70.00	68.34	68.99	40408
2021-08-23	68.85	70.37	68.85	69.40	5540
2021-08-24	69.28	70.19	68.92	69.30	10907
2021-08-25	69.00	71.19	69.00	70.11	15678
2021-08-26	69.63	71.51	69.28	70.05	7143
2021-08-27	70.63	72.00	70.63	70.99	11519
2021-08-30	70.92	71.88	69.72	70.65	8038
2021-08-31	71.00	71.30	70.40	71.00	5062
2021-09-01	69.90	71.35	69.90	70.45	3798
2021-09-02	70.36	70.37	70.30	70.37	1913
2021-09-03	70.92	70.92	69.72	69.72	2950
2021-09-07	69.06	70.02	69.06	69.16	7517
2021-09-08	69.60	70.05	69.02	69.29	9416
2021-09-09	69.50	69.80	68.88	69.00	12032
2021-09-10	68.83	69.94	68.11	68.20	10624
2021-09-13	68.52	68.52	68.06	68.23	8348
2021-09-14	68.06	68.36	67.50	67.50	9966
2021-09-15	67.07	68.58	67.07	67.44	11687
2021-09-16	67.50	67.83	66.64	67.29	8670
2021-09-17	67.36	69.91	66.80	69.81	59502
2021-09-20	68.83	68.83	67.91	67.96	9740
2021-09-21	68.80	68.80	67.24	68.20	3161
2021-09-22	67.50	67.70	67.50	67.57	4458
2021-09-23	67.77	69.85	67.77	69.85	5752
2021-09-24	68.98	68.98	68.98	68.98	1913
2021-09-27	70.51	71.88	70.35	70.35	6760
2021-09-28	70.34	70.60	70.34	70.60	3692
2021-09-29	72.00	72.00	71.70	71.90	4419
2021-09-30	72.60	72.60	70.75	70.87	5278
2021-10-01	70.66	72.91	70.66	72.02	3693
2021-10-04	72.05	72.71	69.59	69.66	11097
2021-10-05	70.16	70.16	69.30	70.00	12889
2021-10-06	69.86	71.62	69.50	71.10	10124
2021-10-07	71.10	72.05	71.10	72.05	6858
2021-10-08	68.60	70.06	68.60	69.90	2199
2021-10-11	70.95	71.00	69.34	69.35	8144
2021-10-12	69.90	69.90	68.72	69.26	4752
2021-10-13	68.83	69.25	68.51	69.25	7707
2021-10-14	69.89	70.00	68.87	69.84	27228
2021-10-15	70.00	71.91	69.62	70.27	17925
2021-10-18	71.00	71.30	70.39	70.39	4253
2021-10-19	69.65	69.77	69.50	69.69	3195
2021-10-20	69.14	69.61	69.04	69.05	4008
2021-10-21	69.38	70.39	68.33	68.33	2748
2021-10-22	69.01	69.01	67.60	68.50	2722
2021-10-25	67.76	69.26	67.76	68.99	11251
2021-10-26	68.51	71.38	68.51	69.98	6511
2021-10-27	69.02	71.77	69.02	70.02	3934
2021-10-28	70.00	72.00	69.74	70.69	2888
2021-10-29	71.00	72.39	69.52	70.99	5975
2021-11-01	70.32	73.00	70.32	72.49	6945
2021-11-02	71.03	72.43	70.80	71.67	4873
2021-11-03	70.97	73.87	70.97	72.10	10120
2021-11-04	72.50	72.80	71.17	72.80	3887
2021-11-05	73.00	73.95	72.33	73.49	10593
2021-11-08	72.19	73.95	72.19	73.95	3554
2021-11-09	73.91	73.91	73.60	73.60	3800
2021-11-10	73.84	73.84	69.06	72.05	16077
2021-11-11	71.57	73.02	71.57	73.02	6024
2021-11-12	71.02	73.98	71.02	73.67	2684
2021-11-15	73.23	73.23	72.12	72.68	3799
2021-11-16	73.00	73.00	71.37	72.00	5864
2021-11-17	71.12	71.57	71.12	71.30	4908
2021-11-18	71.67	72.95	71.10	72.08	8889
2021-11-19	71.60	72.95	71.03	71.40	5544
2021-11-22	72.35	73.26	71.74	71.94	7580
2021-11-23	71.50	73.75	71.24	72.91	12819
2021-11-24	71.12	72.69	71.01	72.55	7360
2021-11-26	71.49	72.25	70.05	70.33	7606
2021-11-29	71.20	71.20	69.52	69.56	9018
2021-11-30	68.78	70.27	68.51	70.23	40306
2021-12-01	71.09	73.49	70.80	70.80	5552
2021-12-02	69.51	72.00	69.51	72.00	3377
2021-12-03	71.94	71.94	70.11	70.11	7251
2021-12-06	70.88	71.81	70.38	71.81	7383
2021-12-07	72.00	72.73	71.07	72.04	6839
2021-12-08	71.65	72.80	71.53	71.71	4747
2021-12-09	71.29	71.29	70.52	70.52	5171
2021-12-10	71.37	71.37	70.42	70.68	8965
2021-12-13	70.68	70.75	69.43	69.45	6311
2021-12-14	68.79	69.55	68.79	68.82	9429
2021-12-15	69.31	70.67	69.05	69.51	24644
2021-12-16	70.00	71.18	70.00	70.49	13982
2021-12-17	71.23	72.27	69.82	71.37	27602
2021-12-20	70.80	70.80	69.03	69.03	10146
2021-12-21	70.56	72.21	69.91	69.91	8251
2021-12-22	71.15	72.28	70.30	72.27	4199
2021-12-23	71.45	72.17	70.28	70.51	11728
2021-12-27	71.80	71.93	70.94	71.70	4582
2021-12-28	71.91	71.92	71.60	71.60	4683
2021-12-29	71.78	73.08	71.08	72.98	3316
2021-12-30	72.67	72.81	71.92	72.81	3432
2021-12-31	72.24	72.24	72.24	72.24	1857
2022-01-03	72.00	72.66	71.47	71.73	8027
2022-01-04	72.70	72.70	71.51	71.70	12457
2022-01-05	72.26	72.98	71.34	72.27	13218
2022-01-06	72.47	73.68	72.25	73.68	7458
2022-01-07	73.28	73.73	72.79	73.06	9056
2022-01-10	72.76	73.43	72.09	73.43	8205
2022-01-11	73.63	73.79	71.33	72.49	5394
2022-01-12	72.85	73.92	71.27	72.20	9516
2022-01-13	72.84	73.22	72.03	72.12	6104
2022-01-14	71.45	72.58	70.61	71.64	10326
2022-01-18	72.04	72.04	70.55	70.78	17304
2022-01-19	70.55	72.08	70.55	71.80	14367
2022-01-20	72.00	72.54	71.24	71.24	5235
2022-01-21	70.70	72.16	70.56	70.56	12394
2022-01-24	70.70	72.00	70.70	71.62	13875
2022-01-25	71.16	71.78	71.16	71.72	2891
2022-01-26	72.00	73.06	71.05	71.59	11588
2022-01-27	70.67	70.70	70.67	70.70	2808
2022-01-28	71.00	71.00	69.71	70.00	6716
2022-01-31	69.75	70.50	69.75	69.99	8211
2022-02-01	69.50	71.66	69.50	70.78	16242
2022-02-02	71.12	72.40	70.22	70.22	8042
2022-02-03	70.50	71.05	70.40	70.61	7051
2022-02-04	70.38	71.48	70.38	70.71	5457
2022-02-07	71.98	71.98	70.67	70.98	5703
2022-02-08	70.65	71.60	70.65	71.60	12885
2022-02-09	70.80	71.08	70.71	70.71	7789
2022-02-10	70.22	70.33	70.00	70.00	9775
2022-02-11	70.60	71.38	70.60	71.37	13902
2022-02-14	70.35	70.35	70.35	70.35	2419
2022-02-15	71.07	71.60	70.86	70.86	7511
2022-02-16	70.77	70.83	70.19	70.80	3402
2022-02-17	70.55	70.92	70.06	70.08	9421
2022-02-18	69.99	71.01	69.99	70.30	9859
2022-02-22	70.36	71.34	70.36	70.71	7955
2022-02-23	71.93	71.93	70.34	70.34	7820
2022-02-24	70.00	70.50	69.75	70.50	8454
2022-02-25	71.44	71.44	70.53	70.90	7450
2022-02-28	70.54	71.20	70.43	70.43	11586
2022-03-01	71.19	71.19	68.28	68.54	13238
2022-03-02	68.98	71.19	68.98	70.90	8871
2022-03-03	70.30	71.36	70.02	71.20	8418
2022-03-04	70.07	70.26	70.07	70.26	4057
2022-03-07	70.14	71.13	70.14	70.31	9037
2022-03-08	70.06	70.25	70.06	70.25	5469
2022-03-09	71.14	71.14	70.15	70.74	4332
2022-03-10	70.02	71.11	69.76	70.67	7125
2022-03-11	71.32	71.35	70.54	70.60	6504
2022-03-14	70.67	71.68	70.63	71.35	6969
2022-03-15	70.74	71.53	70.74	70.93	6006
2022-03-16	70.62	71.98	70.62	71.40	9353
2022-03-17	71.50	72.03	71.42	71.80	9256
2022-03-18	71.89	72.04	70.71	70.71	24922
2022-03-21	71.32	71.98	71.32	71.98	14519
2022-03-22	72.21	72.85	71.49	72.28	15827
2022-03-23	71.26	71.80	71.21	71.36	6799
2022-03-24	71.93	72.41	71.28	71.60	11062
2022-03-25	71.59	72.48	71.30	72.23	17162
2022-03-28	72.34	73.41	72.34	72.61	7471
2022-03-29	73.07	73.50	72.63	73.47	7175
2022-03-30	73.33	73.86	72.34	72.34	11589
2022-03-31	72.75	72.95	71.51	71.99	27383
2022-04-01	72.69	72.69	71.72	72.37	14452
2022-04-04	71.97	72.18	71.62	71.99	7399
2022-04-05	72.47	72.75	71.38	71.55	8830
2022-04-06	71.88	73.47	71.25	71.25	10114
2022-04-07	71.27	71.27	70.60	70.60	5863
2022-04-08	70.72	71.16	70.52	70.63	8995
2022-04-11	71.00	71.16	70.58	70.97	8045
2022-04-12	71.68	71.90	71.10	71.45	10498
2022-04-13	71.86	72.67	71.60	72.03	9522
2022-04-14	72.17	72.49	71.53	71.60	11477
2022-04-18	71.19	72.03	71.19	71.80	9597
2022-04-19	71.77	72.28	71.77	72.04	3782
2022-04-20	72.23	73.92	72.23	73.60	8056
2022-04-21	73.96	74.77	72.57	72.59	19725
2022-04-22	72.88	73.50	71.68	71.68	6468
2022-04-25	71.91	74.25	70.95	72.18	8724
2022-04-26	71.58	71.95	70.74	70.91	10391
2022-04-27	71.16	71.89	70.67	71.17	11204
2022-04-28	71.01	71.77	70.87	71.77	6199
2022-04-29	71.44	71.76	70.54	70.70	11450
2022-05-02	70.92	71.42	70.56	70.80	13535
2022-05-03	70.71	71.03	70.65	70.89	6489
2022-05-04	71.44	72.16	71.02	71.97	7697
2022-05-05	71.50	71.50	70.51	71.10	10175
2022-05-06	71.48	71.48	70.70	71.20	12760
2022-05-09	70.90	71.54	70.36	71.54	13678
2022-05-10	71.57	71.96	70.91	71.70	9843
2022-05-11	71.89	72.62	71.07	71.31	10271
2022-05-12	70.62	71.10	70.26	70.30	10649
2022-05-13	70.85	71.01	70.25	70.25	12420
2022-05-16	70.18	70.35	70.12	70.12	4011
2022-05-17	71.23	71.56	71.23	71.54	5224
2022-05-18	71.22	71.23	70.51	70.55	10233
2022-05-19	70.10	70.43	69.66	69.75	17155
2022-05-20	70.24	70.24	69.67	69.92	5609
2022-05-23	70.71	70.71	69.47	69.70	11260
2022-05-24	69.43	70.72	69.14	70.47	15516
2022-05-25	70.50	71.40	70.40	70.40	15008
2022-05-26	70.96	71.29	70.96	71.06	7222
2022-05-27	71.50	71.80	71.28	71.66	5034
2022-05-31	71.48	72.67	71.48	72.67	19061
2022-06-01	72.70	74.14	72.09	74.14	11408
2022-06-02	73.72	74.23	73.11	74.19	5826
2022-06-03	73.48	73.49	72.89	72.95	7998
2022-06-06	73.60	73.95	73.33	73.76	8779
2022-06-07	73.36	73.36	72.98	72.98	5238
2022-06-08	72.86	72.93	72.67	72.71	5618
2022-06-09	71.72	72.45	71.44	71.90	7522
2022-06-10	71.00	71.20	70.90	71.20	6918
2022-06-13	71.89	71.98	70.90	70.90	10904
2022-06-14	71.44	71.44	70.68	71.10	5828
2022-06-15	71.60	73.69	70.65	73.05	12174
2022-06-16	71.47	71.95	71.16	71.55	10237
2022-06-17	71.93	73.66	71.93	73.66	19581
2022-06-21	73.54	74.57	73.54	74.48	9454
2022-06-22	72.58	74.55	72.58	73.59	13859
2022-06-23	72.60	74.48	72.60	74.38	11276
2022-06-24	73.21	77.56	73.21	77.56	61830
2022-06-27	77.50	79.25	76.12	76.35	17205
2022-06-28	76.79	76.92	73.90	74.45	18724
2022-06-29	74.39	75.62	74.08	75.46	12858
2022-06-30	74.60	75.99	74.49	75.81	8795
2022-07-01	76.50	76.72	76.50	76.72	4963
2022-07-05	75.87	76.96	75.32	76.96	8700
2022-07-06	77.00	78.16	76.58	77.40	10691
2022-07-07	77.42	77.91	76.39	77.05	10271
2022-07-08	77.09	78.02	76.05	76.93	6510
2022-07-11	76.14	76.58	75.90	76.00	8826
2022-07-12	76.67	77.33	76.43	76.43	5536
2022-07-13	76.15	76.44	75.60	75.60	3323
2022-07-14	75.19	76.02	74.58	75.93	10595
2022-07-15	76.02	77.30	76.02	77.08	10714
2022-07-18	77.15	77.70	75.10	75.10	5399
2022-07-19	75.41	77.91	75.41	77.13	5584
2022-07-20	77.88	78.16	76.30	76.94	8590
2022-07-21	76.78	77.71	75.79	76.21	10869
2022-07-22	77.50	77.50	75.18	75.23	7384
2022-07-25	75.14	75.60	74.76	75.15	6047
2022-07-26	75.04	77.00	75.04	75.84	10942
2022-07-27	75.85	78.44	75.85	77.94	24657
2022-07-28	78.74	78.74	77.29	77.29	9114
2022-07-29	77.00	77.40	76.70	76.92	10165
2022-08-01	77.00	77.49	76.21	77.23	6723
2022-08-02	78.70	78.70	76.63	77.40	6729
2022-08-03	77.32	77.84	77.25	77.84	6155
2022-08-04	78.20	78.20	77.80	77.80	5332
2022-08-05	77.02	77.02	75.53	75.90	16952
2022-08-08	75.61	76.74	74.92	76.61	21017
2022-08-09	75.84	76.20	75.45	76.20	7564
2022-08-10	76.50	76.50	75.79	75.92	7717
2022-08-11	75.29	76.98	75.29	76.78	6483
2022-08-12	76.44	79.00	76.44	78.99	8253
2022-08-15	78.74	81.67	78.56	81.00	11729
2022-08-16	80.04	81.84	79.78	80.64	10256
2022-08-17	81.50	81.50	80.24	80.47	5218
2022-08-18	80.55	81.89	79.61	81.82	9885
2022-08-19	81.17	82.66	81.17	81.75	13597
2022-08-22	81.10	81.49	80.94	81.08	8049
2022-08-23	80.18	80.61	79.51	79.51	11071
2022-08-24	79.73	80.20	78.19	78.53	12135
2022-08-25	78.38	80.49	78.38	80.49	8606
2022-08-26	80.03	81.29	78.68	80.17	28725
2022-08-29	79.61	81.66	79.09	79.09	3878
2022-08-30	79.91	80.12	78.26	78.70	10035
2022-08-31	79.20	81.99	79.20	81.27	30348
2022-09-01	81.40	82.00	79.63	80.61	16210
2022-09-02	80.10	81.29	78.90	78.90	16903
2022-09-06	79.55	79.55	77.14	77.46	10437
2022-09-07	79.72	79.72	77.58	78.58	11175
2022-09-08	77.83	79.22	77.43	77.83	10110
2022-09-09	77.84	78.86	77.38	78.86	11881
2022-09-12	79.48	80.52	77.90	78.30	17450
2022-09-13	75.97	77.64	75.97	76.03	14061
2022-09-14	76.27	78.39	76.27	78.39	29431
2022-09-15	78.04	79.66	77.93	79.60	33069
2022-09-16	78.75	80.16	77.06	80.10	44332
2022-09-19	79.14	80.98	79.14	80.91	36438
2022-09-20	80.49	80.75	78.46	80.74	39979
2022-09-21	80.27	80.82	79.45	79.64	12158
2022-09-22	78.19	78.80	78.02	78.60	9572
2022-09-23	78.05	78.50	77.49	77.86	10117
2022-09-26	78.27	78.27	77.27	77.57	15899
2022-09-27	77.92	77.92	76.30	76.72	10050
2022-09-28	76.43	77.77	76.24	77.03	15496
2022-09-29	77.93	77.93	76.00	76.09	9357
2022-09-30	76.32	78.12	76.32	76.48	14462
2022-10-03	76.37	76.99	76.37	76.52	11702
2022-10-04	77.31	77.31	76.57	76.75	10178
2022-10-05	76.78	78.92	76.63	78.52	17599
2022-10-06	78.60	78.84	77.20	77.20	9821
2022-10-07	77.81	77.81	76.01	76.13	8193
2022-10-10	75.87	77.47	75.87	76.85	9552
2022-10-11	77.87	78.39	76.95	78.01	10829
2022-10-12	77.93	78.00	77.05	77.05	5982
2022-10-13	76.77	80.24	76.77	80.01	14156
2022-10-14	80.00	80.50	77.81	78.12	8702
2022-10-17	78.35	80.42	78.05	80.42	22631
2022-10-18	81.00	82.50	79.91	80.87	19025
2022-10-19	80.00	81.00	78.40	80.04	13945
2022-10-20	79.90	80.27	79.51	80.27	6663
2022-10-21	80.47	82.44	80.47	82.24	10256
2022-10-24	81.82	82.39	80.87	81.40	7636
2022-10-25	81.43	81.52	80.03	80.69	14080
2022-10-26	80.69	81.53	80.69	81.12	7726
2022-10-27	82.83	82.83	81.84	81.84	5086
2022-10-28	80.53	86.00	80.53	85.80	12052
2022-10-31	86.00	86.50	85.30	86.15	15707
2022-11-01	85.92	88.33	85.81	87.56	11180
2022-11-02	86.55	88.47	85.76	87.10	20268
2022-11-03	86.30	88.00	86.30	87.21	8642
2022-11-04	87.16	89.25	87.10	88.44	16734
2022-11-07	88.30	91.26	88.30	90.80	11720
2022-11-08	90.40	90.52	88.56	88.56	18381
2022-11-09	88.35	89.50	88.35	89.24	10413
2022-11-10	90.30	93.77	90.25	93.77	19415
2022-11-11	92.87	93.16	90.80	90.99	14912
2022-11-14	91.43	92.04	88.11	89.41	23417
2022-11-15	90.40	91.59	90.40	91.59	12521
2022-11-16	92.79	92.79	91.48	92.55	11649
2022-11-17	92.45	93.47	91.02	93.47	14060
2022-11-18	94.45	94.60	92.58	93.69	12626
2022-11-21	93.55	97.48	93.55	97.48	34557
2022-11-22	97.09	99.24	97.09	98.71	19072
2022-11-23	98.55	99.09	97.73	98.49	13091
2022-11-25	98.81	99.84	98.81	99.13	7250
2022-11-28	98.48	98.48	96.81	97.98	17094
2022-11-29	97.62	97.62	93.35	93.70	17823
2022-11-30	93.11	95.49	89.65	95.03	39901
2022-12-01	95.34	96.86	94.78	95.95	7831
2022-12-02	95.91	97.82	95.25	97.32	15918
2022-12-05	97.69	98.00	95.40	97.39	46358
2022-12-06	97.03	97.81	95.46	95.90	14689
2022-12-07	95.85	96.21	94.82	95.97	13454
2022-12-08	96.22	97.36	96.22	96.29	16202
2022-12-09	96.42	97.19	95.18	96.19	15672
2022-12-12	96.82	96.82	95.44	95.69	18776
2022-12-13	96.84	98.48	96.15	96.37	22294
2022-12-14	95.69	97.64	94.25	94.25	25727
2022-12-15	94.82	94.82	91.24	91.36	26154
2022-12-16	91.35	92.04	89.93	90.36	189190
2022-12-19	90.96	92.58	90.55	91.48	21929
2022-12-20	91.68	93.57	91.68	91.77	18385
2022-12-21	91.85	93.82	91.85	93.15	12902
2022-12-22	92.59	92.59	90.75	92.29	41784
2022-12-23	90.75	93.89	90.75	93.00	15165
2022-12-27	91.87	92.75	91.72	92.09	9698
2022-12-28	92.52	92.52	91.21	91.52	10399
2022-12-29	91.83	93.67	91.81	93.67	12807
2022-12-30	93.58	93.58	91.94	92.82	10342
2023-01-03	92.87	92.87	90.76	91.55	15350
2023-01-04	91.90	93.15	90.82	91.00	13340
2023-01-05	89.89	89.89	88.58	88.82	14638
2023-01-06	88.85	90.48	88.85	90.48	12156
2023-01-09	88.68	88.68	86.81	86.81	18851
2023-01-10	87.57	87.57	86.58	86.96	10854
2023-01-11	87.00	87.43	85.96	86.63	17421
2023-01-12	86.04	88.77	86.00	88.01	21860
2023-01-13	88.34	88.97	86.82	87.08	12161
2023-01-17	87.88	88.27	84.42	85.33	22055
2023-01-18	86.15	86.15	79.29	79.76	30505
2023-01-19	79.13	79.81	77.74	78.33	19764
2023-01-20	79.06	79.06	77.01	78.58	18296
2023-01-23	78.00	78.35	78.00	78.16	14494
2023-01-24	78.31	78.65	77.35	78.16	8025
2023-01-25	77.18	78.99	76.97	78.53	15737
2023-01-26	79.37	79.37	77.69	77.92	10645
2023-01-27	77.05	77.63	76.77	77.04	12102
2023-01-30	77.25	79.00	77.24	78.17	12876
2023-01-31	78.04	80.42	78.04	79.86	23232
2023-02-01	80.14	81.13	79.32	80.10	20123
2023-02-02	80.51	81.49	80.01	81.49	14585
2023-02-03	81.44	82.19	80.33	81.87	17622
2023-02-06	81.20	81.20	79.69	80.12	11668
2023-02-07	79.52	80.93	78.52	80.79	19350
2023-02-08	80.05	80.05	78.51	78.51	7994
2023-02-09	78.09	78.42	77.56	78.42	14812
2023-02-10	78.51	79.65	78.19	79.35	12366
2023-02-13	78.72	79.78	78.72	79.78	13057
2023-02-14	79.80	79.80	78.31	78.31	8405
2023-02-15	78.39	80.11	78.39	80.11	10513
2023-02-16	80.25	81.36	80.25	80.78	23555
2023-02-17	81.45	84.11	81.45	84.05	22469
2023-02-21	83.32	84.91	82.74	82.88	17300
2023-02-22	82.55	83.58	82.01	82.79	18011
2023-02-23	82.40	83.14	82.15	82.50	10648
2023-02-24	81.60	82.86	80.92	82.41	17213
2023-02-27	82.79	83.06	81.31	81.62	8709
2023-02-28	81.57	82.49	79.88	81.53	42567
2023-03-01	80.80	80.80	79.54	79.54	13414
2023-03-02	79.86	80.30	78.22	79.63	21534
2023-03-03	78.91	79.22	78.55	78.80	7881
2023-03-06	78.37	78.65	78.06	78.35	9977
2023-03-07	78.71	79.41	77.93	79.41	15755
2023-03-08	79.00	79.00	77.85	77.85	9712
2023-03-09	77.61	79.61	75.63	76.90	23414
2023-03-10	76.00	78.72	73.05	74.40	24203
2023-03-13	72.71	72.71	70.95	71.57	31042
2023-03-14	73.50	75.48	72.59	72.59	25457
2023-03-15	71.14	72.52	68.23	72.40	37854
2023-03-16	71.36	74.46	67.73	73.63	46684
2023-03-17	73.10	77.64	72.48	73.54	84543
2023-03-20	74.06	75.81	73.96	75.47	49993
2023-03-21	76.23	78.09	74.33	74.98	51313
2023-03-22	74.97	75.27	73.71	74.57	38339
2023-03-23	73.39	74.34	72.78	73.26	23948
2023-03-24	73.19	74.47	72.92	73.99	43461
2023-03-27	74.74	74.74	73.46	73.87	25744
2023-03-28	73.30	74.03	73.20	73.84	35639
2023-03-29	73.82	74.10	68.06	72.45	31496
2023-03-30	72.00	72.00	70.20	71.54	25932
2023-03-31	72.04	73.74	71.77	73.58	56479
2023-04-03	73.16	74.49	72.46	74.00	37830
2023-04-04	73.41	74.00	68.10	68.44	32771
2023-04-05	68.66	74.94	67.07	68.11	17278
2023-04-06	68.70	69.01	67.61	67.92	17373
2023-04-10	67.72	70.83	67.66	70.24	45982
2023-04-11	70.50	70.74	69.84	70.44	22134
2023-04-12	68.96	69.62	68.96	69.30	10810
2023-04-13	69.57	70.12	69.15	69.87	17264
2023-04-14	68.30	68.75	67.59	68.50	18082
2023-04-17	69.64	70.15	67.82	69.51	22962
2023-04-18	69.33	69.33	67.26	67.26	12517
2023-04-19	66.93	68.40	66.93	67.84	14020
2023-04-20	68.25	68.25	66.47	67.44	13160
2023-04-21	67.28	68.00	66.81	67.99	22347
2023-04-24	68.21	68.21	67.15	67.38	10311
2023-04-25	66.89	68.85	65.23	66.26	13703
2023-04-26	65.53	67.08	65.53	67.08	15611
2023-04-27	67.99	68.14	67.10	67.84	14792
2023-04-28	69.98	69.98	68.02	68.39	20290
2023-05-01	68.55	68.55	67.55	68.50	15353
2023-05-02	68.40	68.40	65.05	66.38	18775
2023-05-03	66.70	68.97	66.65	66.84	21327
2023-05-04	66.21	67.51	65.00	67.44	20039
2023-05-05	68.12	69.45	68.03	68.97	15450
2023-05-08	69.00	69.00	67.65	68.10	10862
2023-05-09	68.09	69.11	67.76	68.48	9126
2023-05-10	69.57	69.57	67.98	69.11	16677
2023-05-11	68.33	68.60	68.20	68.28	9466
2023-05-12	67.72	68.28	67.02	68.04	12065
2023-05-15	67.80	68.99	67.80	67.85	9875
2023-05-16	68.55	68.55	67.66	67.66	8393
2023-05-17	67.91	71.04	67.80	70.82	17951
2023-05-18	70.60	70.88	68.63	70.40	19481
2023-05-19	71.40	71.40	68.60	69.22	14218
2023-05-22	69.74	72.39	69.74	71.70	13882
2023-05-23	72.25	77.51	69.71	76.15	19257
2023-05-24	76.30	76.30	74.01	75.83	13501
2023-05-25	74.90	74.90	73.53	74.16	9569
2023-05-26	75.30	75.95	75.19	75.82	8680
2023-05-30	75.26	77.01	73.51	76.79	7944
2023-05-31	76.06	77.04	74.32	76.12	19290
2023-06-01	76.97	80.00	76.97	78.81	14765
2023-06-02	79.32	81.99	75.39	81.99	23151
2023-06-05	81.97	82.78	80.69	81.40	16158
2023-06-06	80.97	85.81	80.97	84.77	33376
2023-06-07	85.76	88.99	84.00	87.81	28441
2023-06-08	87.62	88.36	85.57	87.82	18184
2023-06-09	87.34	88.95	86.65	86.65	13870
2023-06-12	87.22	87.98	86.99	87.19	17217
2023-06-13	88.89	90.00	88.80	89.42	27154
2023-06-14	90.49	90.81	86.45	86.71	21201
2023-06-15	88.97	89.63	88.04	88.47	19193
2023-06-16	89.22	89.99	85.68	85.68	71000
2023-06-20	86.08	86.70	85.32	86.70	22155
2023-06-21	86.87	88.41	86.75	86.75	25485
2023-06-22	86.08	86.08	83.21	84.30	24248
2023-06-23	83.28	85.57	82.65	83.37	227834
2023-06-26	82.98	84.53	81.97	83.17	41275
2023-06-27	84.00	84.24	82.74	82.93	24910
2023-06-28	82.54	83.62	81.34	83.16	15716
2023-06-29	83.33	85.70	83.33	84.09	16885
2023-06-30	83.23	83.72	82.72	83.20	21186
2023-07-03	83.19	84.44	83.19	84.08	6120
2023-07-05	84.05	85.95	83.27	85.02	20687
2023-07-06	84.78	84.78	82.53	82.53	17114
2023-07-07	82.97	84.63	82.97	83.43	14692
2023-07-10	82.83	84.97	82.83	83.77	23125
2023-07-11	84.15	84.15	80.83	81.42	36666
2023-07-12	82.13	83.40	81.06	81.14	24168
2023-07-13	81.40	82.68	81.00	82.58	17889
2023-07-14	82.60	83.46	82.10	83.05	18144
2023-07-17	84.50	86.50	84.50	86.13	18150
2023-07-18	85.36	86.40	85.36	86.00	81403
2023-07-19	87.10	89.75	85.63	85.99	31628
2023-07-20	86.09	87.92	85.82	87.92	52914
2023-07-21	88.33	88.83	87.34	87.68	26246
2023-07-24	87.70	88.33	86.41	86.95	16443
2023-07-25	86.50	87.36	86.43	86.77	15980
2023-07-26	86.77	88.63	86.77	88.27	18469
2023-07-27	88.18	88.24	87.16	87.35	16877
2023-07-28	87.62	88.29	87.04	87.69	20037
2023-07-31	88.75	88.75	87.73	88.36	19925
2023-08-01	88.01	89.00	87.74	88.65	27126
2023-08-02	88.47	88.65	87.18	88.10	21072
2023-08-03	88.22	88.75	87.67	87.67	14838
2023-08-04	87.50	88.00	87.05	87.46	12351
2023-08-07	87.15	88.00	86.92	87.52	14844
2023-08-08	87.01	87.01	84.88	85.12	30840
2023-08-09	85.31	85.97	84.40	84.72	15449
2023-08-10	84.56	84.56	82.39	82.97	12974
2023-08-11	83.48	83.79	83.26	83.52	14002
2023-08-14	83.00	83.88	82.52	83.07	10490
2023-08-15	82.07	82.25	80.64	80.76	9454
2023-08-16	80.18	80.43	79.50	79.50	14052
2023-08-17	80.00	80.38	79.75	80.09	10696
2023-08-18	79.75	82.03	79.75	80.08	21019
2023-08-21	80.00	80.45	79.17	79.18	10285
2023-08-22	78.78	78.90	77.05	78.03	14969
2023-08-23	78.32	78.44	77.59	78.28	12113
2023-08-24	77.79	78.64	77.79	78.03	6573
2023-08-25	78.79	78.79	77.90	78.00	6678
2023-08-28	78.59	79.16	78.19	79.02	9762
2023-08-29	79.02	79.02	77.41	77.98	11479
2023-08-30	78.24	78.33	76.34	76.34	15498
2023-08-31	77.72	77.97	76.67	77.63	22422
2023-09-01	78.28	79.97	78.28	79.65	20076
2023-09-05	79.12	81.21	79.12	80.57	24945
2023-09-06	79.64	79.72	79.05	79.06	18220
2023-09-07	79.16	80.59	78.04	78.94	20783
2023-09-08	79.64	79.74	78.74	78.86	16966
2023-09-11	78.25	78.25	78.25	78.25	2588
2023-09-12	78.58	79.91	78.58	79.19	12791
2023-09-13	78.98	78.98	78.03	78.03	15316
2023-09-14	80.31	80.31	77.74	78.62	19606
2023-09-15	78.69	79.52	78.09	78.87	122375
2023-09-18	79.63	79.63	77.72	77.91	22732
2023-09-19	78.43	78.98	77.12	77.61	17436
2023-09-20	78.60	79.22	77.91	78.07	12653
2023-09-21	77.63	78.86	77.26	78.38	9880
2023-09-22	77.50	77.95	77.50	77.54	8911
2023-09-25	77.36	78.40	77.30	78.13	12776
2023-09-26	77.55	78.10	77.26	77.39	16717
2023-09-27	77.38	77.41	76.19	76.84	19424
2023-09-28	76.92	77.57	76.92	77.05	25294
2023-09-29	77.51	77.94	76.93	77.15	15272
2023-10-02	76.77	76.92	76.27	76.52	19889
2023-10-03	76.54	77.33	76.00	76.97	14957
2023-10-04	76.88	77.69	76.50	77.38	17738
2023-10-05	77.68	79.94	77.68	79.54	20879
2023-10-06	79.02	80.00	78.72	79.33	14210
2023-10-09	78.52	80.20	78.52	79.12	8811
2023-10-10	79.66	79.96	78.70	78.81	11834
2023-10-11	79.50	79.50	78.74	79.11	6340
2023-10-12	78.78	79.12	78.40	78.87	11874
2023-10-13	78.83	80.59	77.81	78.10	9096
2023-10-16	78.05	79.07	78.00	79.07	12141
2023-10-17	81.00	81.00	80.03	80.09	22851
2023-10-18	79.80	79.80	78.23	78.77	12164
2023-10-19	78.13	79.25	77.72	77.75	12679
2023-10-20	78.19	78.19	72.11	75.60	22983
2023-10-23	75.55	76.66	74.30	74.99	9274
2023-10-24	74.00	75.93	74.00	75.93	9070
2023-10-25	75.27	77.52	75.27	76.71	10422
2023-10-26	77.20	79.85	70.00	79.55	14728
2023-10-27	77.76	77.76	76.96	77.14	7606
2023-10-30	77.93	79.78	77.71	79.78	10132
2023-10-31	79.90	79.97	78.29	78.97	11353
2023-11-01	79.00	80.36	78.98	79.62	15652
2023-11-02	80.00	80.93	80.00	80.80	21320
2023-11-03	81.00	82.62	80.99	81.80	29055
2023-11-06	81.32	82.18	80.78	82.05	9634
2023-11-07	81.23	81.99	80.75	81.86	24864
2023-11-08	81.91	82.58	81.45	82.35	20812
2023-11-09	82.35	82.35	77.89	79.40	15377
2023-11-10	78.50	81.95	78.50	81.84	13849
2023-11-13	81.29	81.84	81.29	81.66	7482
2023-11-14	82.25	85.00	82.25	84.70	41702
2023-11-15	84.12	85.51	83.00	83.65	33208
2023-11-16	82.72	82.74	82.50	82.74	12326
2023-11-17	83.82	83.82	83.04	83.60	21760
2023-11-20	83.60	84.55	83.57	84.50	12269
2023-11-21	81.00	83.90	81.00	83.20	17426
2023-11-22	83.50	83.75	83.09	83.29	10068
2023-11-24	83.35	84.00	83.23	83.96	5909
2023-11-27	83.28	84.15	83.28	83.91	17934
2023-11-28	83.29	83.35	82.39	82.55	10476
2023-11-29	82.43	83.90	82.43	82.89	15144
2023-11-30	83.00	83.16	80.41	80.76	45359
2023-12-01	82.75	84.89	82.75	84.89	41815
2023-12-04	84.80	86.40	84.64	86.40	42233
2023-12-05	85.84	86.50	85.56	86.15	23665
2023-12-06	86.15	87.70	83.60	86.06	21966
2023-12-07	86.01	87.76	85.50	87.76	18528
2023-12-08	88.00	89.40	84.85	88.16	21302
2023-12-11	87.79	88.29	86.53	87.91	22582
2023-12-12	87.24	88.48	87.20	87.91	17103
2023-12-13	88.55	91.30	86.78	90.62	52451
2023-12-14	90.44	92.50	86.73	87.85	72120
2023-12-15	88.00	88.92	87.01	87.10	91252
2023-12-18	87.10	87.16	82.07	86.77	57869
2023-12-19	87.49	88.29	86.63	87.35	43026
2023-12-20	88.30	89.95	87.36	87.96	36930
2023-12-21	88.82	88.82	87.89	88.44	25753
2023-12-22	89.00	89.61	88.55	89.27	21191
2023-12-26	88.39	90.01	88.39	89.60	20996
2023-12-27	89.60	90.01	89.09	89.85	23137
2023-12-28	89.82	89.85	88.38	88.38	22563
2023-12-29	88.98	89.00	86.66	86.66	16656
2024-01-02	86.95	87.87	86.20	86.85	21273
2024-01-03	86.98	87.28	84.42	84.42	19462
2024-01-04	85.13	85.13	83.92	84.45	18397
2024-01-05	84.09	84.46	82.60	82.93	21016
2024-01-08	83.16	83.69	82.50	83.50	15213
2024-01-09	82.52	82.80	82.11	82.24	12329
2024-01-10	82.24	83.95	81.74	82.31	17412
2024-01-11	81.16	82.21	80.09	82.07	30415
2024-01-12	83.00	83.00	80.89	81.26	15072
2024-01-16	80.36	82.72	78.96	78.96	19877
2024-01-17	79.00	84.21	79.00	82.50	42412
2024-01-18	83.00	88.63	83.00	88.63	43112
2024-01-19	88.42	89.98	87.72	89.80	18175
2024-01-22	90.13	90.25	88.00	89.94	17307
2024-01-23	90.25	90.25	88.42	88.82	15449
2024-01-24	88.73	89.73	87.90	88.93	24250
2024-01-25	89.82	89.82	87.71	88.98	17036
2024-01-26	89.15	89.20	88.38	89.13	12424
2024-01-29	88.24	89.96	87.25	89.96	19556
2024-01-30	87.30	90.00	87.30	89.58	11100
2024-01-31	88.46	89.97	84.44	84.44	19680
2024-02-01	84.50	85.74	82.18	85.69	26247
2024-02-02	84.59	85.88	83.49	84.00	16687
2024-02-05	83.19	83.55	82.07	82.60	15704
2024-02-06	82.19	82.35	81.12	82.35	15414
2024-02-07	82.10	83.38	80.37	81.96	18916
2024-02-08	81.44	83.70	81.44	83.16	17288
2024-02-09	84.00	89.31	82.32	85.01	18245
2024-02-12	84.70	87.53	84.70	85.95	19997
2024-02-13	84.28	84.28	80.26	80.76	28070
2024-02-14	81.95	84.29	81.88	83.99	18413
2024-02-15	84.80	88.31	84.80	87.87	18704
2024-02-16	87.64	88.15	86.53	86.53	18166
2024-02-20	85.56	86.56	83.66	85.70	18928
2024-02-21	84.76	86.00	84.20	85.22	20043
2024-02-22	84.55	85.69	83.86	85.67	20095
2024-02-23	85.29	85.98	85.20	85.84	11312
2024-02-26	85.23	87.00	85.23	85.97	16504
2024-02-27	85.97	86.50	84.60	84.60	14422
2024-02-28	83.91	85.94	83.91	85.09	13686
2024-02-29	86.00	87.00	85.95	86.50	16463
2024-03-01	85.88	86.75	84.94	85.03	15992
2024-03-04	84.30	84.61	83.04	83.21	24614
2024-03-05	83.07	84.53	83.07	83.74	9927
2024-03-06	83.50	84.31	82.70	83.45	14277
2024-03-07	84.41	84.41	82.99	83.92	12747
2024-03-08	84.69	84.69	83.07	83.40	10215
2024-03-11	82.62	85.00	82.00	85.00	21706
2024-03-12	82.63	83.45	82.63	83.40	10065
2024-03-13	82.86	83.81	82.86	83.07	14813
2024-03-14	82.59	82.86	81.67	82.13	24020
2024-03-15	81.11	83.56	81.11	82.07	46503
2024-03-18	81.68	82.50	80.06	80.16	27244
2024-03-19	80.41	81.74	80.06	81.32	11819
2024-03-20	80.71	84.09	80.26	83.18	22631
2024-03-21	83.82	84.95	82.79	84.55	21116
2024-03-22	84.36	84.36	81.13	82.08	11460
2024-03-25	82.20	82.78	82.20	82.59	8999
2024-03-26	82.49	83.08	80.98	81.30	17963
2024-03-27	81.98	85.94	81.98	85.51	32292
2024-03-28	85.84	86.92	84.90	86.67	31477
2024-04-01	86.22	86.22	81.86	82.75	33764
2024-04-02	81.90	81.94	81.08	81.88	26623
2024-04-03	81.81	82.76	81.54	82.73	21596
2024-04-04	83.73	83.83	82.47	82.58	12588
2024-04-05	81.93	82.59	80.69	82.36	18291
2024-04-08	81.98	83.00	81.98	82.62	11604
2024-04-09	82.67	83.66	82.10	83.49	14220
2024-04-10	82.22	83.55	78.51	79.73	28353
2024-04-11	79.76	80.49	79.50	80.49	11713
2024-04-12	79.40	79.67	79.05	79.43	10667
2024-04-15	79.50	79.50	78.45	78.83	14918
2024-04-16	79.15	79.40	78.14	78.35	7141
2024-04-17	75.70	78.18	74.90	76.28	20698
2024-04-18	76.26	76.95	74.95	75.81	23176
2024-04-19	75.11	78.50	75.11	78.50	19209
2024-04-22	78.36	80.28	78.36	79.69	11418
2024-04-23	80.20	80.66	78.60	79.28	28080
2024-04-24	77.12	78.91	76.79	78.54	15637
2024-04-25	78.25	78.53	77.82	78.53	15323
2024-04-26	78.87	79.22	78.55	78.86	13365
2024-04-29	76.98	77.69	76.98	77.69	8647
2024-04-30	77.83	79.27	76.75	77.19	18464
2024-05-01	77.40	79.85	77.40	79.01	19473
2024-05-02	79.59	80.71	79.59	79.85	15375
2024-05-03	79.56	80.90	79.12	80.00	28371
2024-05-06	81.08	81.14	80.79	81.14	9875
2024-05-07	81.80	83.08	81.80	82.04	15717
2024-05-08	82.16	82.89	81.92	82.31	11247
2024-05-09	81.99	83.40	81.99	83.14	10069
2024-05-10	82.57	83.98	82.57	83.39	11310
2024-05-13	83.98	84.53	81.16	82.47	21145
2024-05-14	83.00	84.22	82.80	83.86	9969
2024-05-15	84.30	85.00	83.50	83.88	11852
2024-05-16	83.50	84.98	83.50	84.88	11601
2024-05-17	85.00	85.25	84.67	84.74	12690
2024-05-20	84.84	84.84	83.71	83.71	7874
2024-05-21	83.08	83.76	82.89	83.76	9091
2024-05-22	81.37	83.44	81.37	81.59	17460
2024-05-23	81.60	81.68	79.54	79.54	18416
2024-05-24	80.38	81.37	79.80	81.37	13426
2024-05-28	81.39	81.45	80.50	81.28	17376
2024-05-29	79.97	80.00	78.99	79.42	16981
2024-05-30	80.42	81.88	80.00	80.86	16126
2024-05-31	81.42	82.00	81.42	81.64	13015
2024-06-03	82.12	82.12	80.00	80.74	7363
2024-06-04	81.00	81.00	80.15	80.55	8818
2024-06-05	80.55	82.07	79.78	81.72	12248
2024-06-06	78.12	81.66	78.12	81.37	8118
2024-06-07	80.89	80.89	80.01	80.20	6905
2024-06-10	78.27	79.17	78.27	79.06	9017
2024-06-11	77.69	79.53	77.69	79.53	15274
2024-06-12	80.89	82.54	80.72	81.57	16420
2024-06-13	79.96	80.26	78.73	79.19	11389
2024-06-14	78.76	78.82	78.00	78.82	17833
2024-06-17	78.24	80.91	78.24	80.91	7705
2024-06-18	80.16	81.88	80.16	81.51	16022
2024-06-20	80.78	81.34	79.68	80.24	16567
2024-06-21	80.17	80.43	78.17	78.18	57863
2024-06-24	78.29	80.34	78.29	79.83	17072
2024-06-25	79.26	79.58	78.81	78.81	11431
2024-06-26	77.82	80.10	77.00	79.50	19762
2024-06-27	79.53	81.23	79.53	81.23	14855
2024-06-28	81.67	83.25	81.67	82.59	135096
2024-07-01	82.00	82.55	81.80	82.42	21286
2024-07-02	82.32	83.80	82.22	83.60	16611
2024-07-03	82.75	82.75	80.91	80.91	16186
2024-07-05	80.50	80.50	79.50	80.14	13487
2024-07-08	79.80	80.29	79.80	79.98	10308
2024-07-09	81.32	81.41	79.53	80.09	12506
2024-07-10	80.07	82.75	80.00	82.49	20045
2024-07-11	83.16	86.18	82.70	84.07	50426
2024-07-12	84.30	85.66	84.30	85.00	31471
2024-07-15	85.25	89.75	85.25	87.99	43125
2024-07-16	88.50	90.91	88.50	90.17	57282
2024-07-17	88.32	93.00	88.30	90.62	67912
2024-07-18	90.40	93.50	89.68	89.95	63375
2024-07-19	89.96	91.50	89.24	90.54	44290
2024-07-22	91.13	92.95	89.53	92.75	43749
2024-07-23	91.96	93.98	91.96	93.58	76032
2024-07-24	93.48	95.08	93.23	93.69	51997
2024-07-25	94.15	96.00	92.92	94.04	66994
2024-07-26	94.35	95.73	93.45	95.62	37906
2024-07-29	95.86	95.86	93.39	93.77	22844
2024-07-30	94.00	94.10	92.88	94.10	19938
2024-07-31	93.63	94.60	92.70	92.70	38521
2024-08-01	89.08	89.61	88.48	89.61	24994
2024-08-02	86.56	87.60	86.31	86.92	18377
2024-08-05	83.93	85.38	82.61	83.68	25939
2024-08-06	83.76	84.56	83.01	83.99	21167
2024-08-07	85.79	86.47	83.19	83.40	20441
2024-08-08	84.08	85.50	84.01	85.49	18294
2024-08-09	84.18	84.61	83.58	83.99	16925
2024-08-12	84.05	84.05	82.50	82.75	12040
2024-08-13	83.12	84.13	83.12	83.70	11825
2024-08-14	82.76	83.03	82.51	83.03	14436
2024-08-15	84.81	85.82	84.44	85.08	17455
2024-08-16	84.97	87.50	84.97	86.38	32495
2024-08-19	87.11	87.62	86.81	87.40	13287
2024-08-20	87.13	87.81	86.12	87.43	37996
2024-08-21	87.20	88.75	87.20	88.07	12128
2024-08-22	88.75	88.86	88.09	88.45	14294
2024-08-23	88.67	95.00	88.67	94.05	26662
2024-08-26	94.42	94.42	92.78	92.92	17300
2024-08-27	92.62	93.47	92.55	93.34	16617
2024-08-28	93.96	94.40	92.43	92.74	21099
2024-08-29	93.94	94.39	92.67	93.27	17102
2024-08-30	93.99	94.33	92.24	94.04	29465
2024-09-03	92.02	92.02	90.84	91.29	14796
2024-09-04	90.98	90.98	89.30	89.61	15150
2024-09-05	90.38	90.38	88.11	88.80	14722
2024-09-06	88.96	88.96	86.94	87.27	18153
2024-09-09	88.48	89.58	88.47	88.47	23922
2024-09-10	87.68	88.92	86.91	88.15	14229
2024-09-11	87.34	87.77	85.81	87.44	20718
2024-09-12	88.08	88.45	87.46	88.42	21498
2024-09-13	89.69	90.80	89.51	90.80	16681
2024-09-16	91.24	92.27	91.22	91.83	25687
2024-09-17	92.88	94.50	92.04	92.42	18361
2024-09-18	91.45	96.00	91.45	93.34	27740
2024-09-19	95.47	95.66	93.00	94.96	30720
2024-09-20	94.49	94.49	91.24	91.28	92284
2024-09-23	91.66	93.00	90.35	91.22	11171
2024-09-24	91.21	91.21	89.72	90.27	15381
2024-09-25	88.98	88.98	87.87	87.98	19617
2024-09-26	88.97	89.51	88.20	88.71	16779
2024-09-27	89.79	90.07	87.99	88.20	11753
2024-09-30	87.59	90.73	87.59	90.70	18926
2024-10-01	90.04	90.48	87.29	87.80	16887
2024-10-02	87.05	87.58	86.57	86.87	13424
2024-10-03	87.18	87.28	85.93	86.50	11687
2024-10-04	87.76	87.92	86.55	87.24	11725
2024-10-07	87.00	87.24	86.39	86.53	9512
2024-10-08	87.07	87.53	86.41	86.72	10647
2024-10-09	86.74	88.77	86.74	87.85	18340
2024-10-10	87.01	87.56	86.11	86.63	12418
2024-10-11	89.51	89.95	88.99	89.60	13109
2024-10-14	89.43	89.90	87.55	89.50	10447
2024-10-15	90.70	93.40	88.63	91.20	23445
2024-10-16	92.95	94.59	92.83	94.07	27477
2024-10-17	95.00	96.28	93.82	96.28	16727
2024-10-18	96.27	96.27	94.31	94.81	15263
2024-10-21	94.85	94.85	91.82	91.82	13399
2024-10-22	92.55	94.07	92.47	93.46	11164
2024-10-23	92.47	93.14	92.26	93.07	10261
2024-10-24	92.97	92.97	91.39	91.73	10006
2024-10-25	92.14	92.14	90.01	90.27	12138
2024-10-28	91.44	93.59	90.30	93.00	10920
2024-10-29	92.07	94.25	92.07	93.75	13324
2024-10-30	94.25	95.75	93.55	93.55	11458
2024-10-31	92.84	92.96	91.69	92.01	12238
2024-11-01	92.75	92.84	91.88	92.38	9143
2024-11-04	91.25	92.36	91.20	92.03	16317
2024-11-05	92.15	95.00	92.15	94.98	13522
2024-11-06	97.90	108.98	97.90	108.31	70247
2024-11-07	107.83	107.83	101.84	102.40	23752
2024-11-08	102.04	105.29	102.04	105.01	12959
2024-11-11	106.71	109.83	105.46	108.17	15597
2024-11-12	108.16	108.41	104.74	106.43	34377
2024-11-13	106.58	106.58	103.26	103.29	33435
2024-11-14	103.00	103.00	99.77	102.70	19502
2024-11-15	103.15	103.15	100.95	101.84	15033
2024-11-18	101.02	102.56	101.02	102.45	13976
2024-11-19	100.44	102.63	100.44	102.63	9410
2024-11-20	102.27	103.14	102.06	102.75	10520
2024-11-21	103.07	106.05	103.07	104.84	13311
2024-11-22	104.52	106.97	104.14	106.79	15490
2024-11-25	110.20	110.49	106.97	107.04	24739
2024-11-26	106.26	107.87	105.43	106.28	17017
2024-11-27	106.69	107.97	106.05	106.64	19074
2024-11-29	107.10	108.08	106.25	106.87	11472
2024-12-02	107.03	108.57	106.25	106.97	14939
2024-12-03	106.62	107.93	106.00	106.05	20615
2024-12-04	106.18	107.01	104.68	107.01	17547
2024-12-05	107.10	107.30	106.50	106.50	12792
2024-12-06	105.50	106.50	105.00	106.50	12650
2024-12-09	106.13	108.30	105.12	105.12	15491
2024-12-10	104.25	107.74	104.25	107.73	15797
2024-12-11	108.57	109.80	108.00	108.79	19916
2024-12-12	108.35	109.00	106.93	107.20	14382
2024-12-13	106.99	106.99	106.27	106.79	10932
2024-12-16	106.54	108.45	106.20	107.79	12064
2024-12-17	107.75	107.75	106.00	106.45	18603
2024-12-18	107.43	107.43	100.18	101.21	23779
2024-12-19	102.50	102.74	99.78	100.43	20784
2024-12-20	98.69	101.55	98.69	101.55	64612
2024-12-23	101.00	101.00	99.26	99.62	17022
2024-12-24	98.98	100.35	98.98	100.35	5331
2024-12-26	99.09	100.31	98.95	100.31	7812
2024-12-27	99.41	99.41	97.37	98.67	13241
2024-12-30	97.99	100.18	97.99	99.14	14682
2024-12-31	100.50	100.50	98.86	99.09	13826
2025-01-02	101.00	101.00	97.02	97.55	11713
2025-01-03	97.51	97.92	96.95	97.80	12809
2025-01-06	98.31	99.60	96.74	96.85	25004
2025-01-07	96.59	97.15	95.72	96.76	18208
2025-01-08	95.74	97.60	95.50	96.66	14834
2025-01-10	95.79	96.92	92.50	93.72	34747
2025-01-13	92.49	96.03	92.49	95.91	17688
2025-01-14	96.35	98.38	94.31	98.38	20725
2025-01-15	101.20	101.20	98.15	99.33	16140
2025-01-16	98.47	98.47	96.50	97.54	16290
2025-01-17	98.38	98.95	96.86	98.94	16210
2025-01-21	98.99	100.08	98.99	100.08	18149
2025-01-22	99.01	100.80	98.39	99.37	18741
2025-01-23	98.48	101.35	98.48	101.35	42499
2025-01-24	100.66	102.50	100.66	101.69	15602
2025-01-27	101.30	104.30	101.30	103.04	18116
2025-01-28	102.57	102.57	101.80	101.80	12250
2025-01-29	101.74	102.86	101.57	102.01	13851
2025-01-30	103.47	103.50	101.20	101.80	8668
2025-01-31	100.85	102.08	100.45	101.18	28378
2025-02-03	98.37	100.70	98.37	100.24	18887
2025-02-04	99.78	102.14	99.78	101.48	10029
2025-02-05	101.71	103.37	101.71	103.37	13012
2025-02-06	104.14	104.44	102.60	104.44	9268
2025-02-07	103.79	103.79	101.26	102.03	11648
2025-02-10	102.30	102.93	102.27	102.35	9000
2025-02-11	101.63	103.98	101.63	103.98	9056
2025-02-12	102.47	102.68	101.12	101.12	9882
2025-02-13	101.64	102.70	100.99	102.70	8368
2025-02-14	103.21	103.21	101.39	101.49	8312
2025-02-18	101.09	102.95	101.09	102.84	10052
2025-02-19	101.74	103.16	101.68	103.15	10828
2025-02-20	102.78	103.52	101.77	102.78	16360
2025-02-21	103.68	103.68	102.52	102.52	21693
2025-02-24	102.88	103.85	102.00	102.17	15456
2025-02-25	102.58	104.99	102.58	104.56	21367
2025-02-26	104.38	105.16	103.34	104.46	14100
2025-02-27	103.90	104.44	103.42	103.53	18503
2025-02-28	103.84	104.98	103.60	104.74	21012
2025-03-03	104.75	107.16	104.75	106.76	23378
2025-03-04	104.19	105.87	103.35	103.42	20639
2025-03-05	104.01	104.51	101.38	102.04	24276
2025-03-06	0.00	0.00	0.00	101.34	15279
2025-03-07	101.20	102.30	101.20	101.85	15311
2025-03-10	100.83	101.73	99.66	99.66	23003
2025-03-11	100.06	100.90	99.60	99.60	21427
2025-03-12	100.71	100.71	99.04	99.82	22955
2025-03-13	100.55	100.55	98.76	98.78	14253
2025-03-14	99.71	100.97	99.70	100.81	15386
2025-03-17	100.15	102.68	100.15	102.09	23098
2025-03-18	101.07	102.16	100.86	101.57	20839
2025-03-19	103.01	104.05	102.60	103.84	30533
2025-03-20	103.75	104.06	102.54	103.23	33930
2025-03-21	101.96	101.96	100.53	100.53	69235
2025-03-24	101.64	104.96	101.64	103.19	15741
2025-03-25	103.12	103.55	102.44	102.67	13136
2025-03-26	103.23	103.52	102.71	103.52	15706
2025-03-27	102.91	103.60	102.80	103.41	17391
2025-03-28	102.23	102.23	100.81	101.16	16384
2025-03-31	100.90	101.96	100.13	100.74	27999
2025-04-01	100.10	101.70	100.05	101.57	16071
2025-04-02	100.65	101.95	100.65	101.62	19821
2025-04-03	98.05	101.79	95.51	96.02	33305
2025-04-04	93.51	96.68	93.00	96.60	33508
2025-04-07	94.02	100.00	94.02	96.92	38122
2025-04-08	98.93	100.49	97.50	98.22	45645
2025-04-09	98.00	108.12	96.95	101.56	52268
2025-04-10	99.26	101.70	98.65	99.34	32088
2025-04-11	98.48	100.00	98.01	99.13	41992
2025-04-14	99.83	100.40	98.00	99.90	21453
2025-04-15	100.78	101.97	100.50	101.97	17730
2025-04-16	103.30	107.45	102.24	106.27	46521
2025-04-17	106.77	109.00	106.00	106.30	27371
2025-04-21	106.48	109.22	105.24	107.86	37769
2025-04-22	108.66	110.57	107.59	110.57	23300
2025-04-23	111.43	112.26	109.01	110.92	21157
2025-04-24	111.11	111.44	110.52	111.33	12957
2025-04-25	110.21	110.96	109.48	110.15	11608
2025-04-28	110.69	110.69	109.08	110.17	15571
2025-04-29	110.45	113.22	110.14	112.16	41532
2025-04-30	111.19	111.19	109.14	109.18	20138
2025-05-01	109.01	110.60	108.00	110.23	19243
2025-05-02	110.86	113.73	110.09	112.80	22581
2025-05-05	113.19	117.24	113.19	114.52	36950
2025-05-06	114.61	116.46	112.80	116.20	22696
2025-05-07	116.39	116.80	114.79	116.05	24952
2025-05-08	116.05	119.04	116.00	117.33	26576
2025-05-09	113.56	114.00	111.64	112.30	26573
2025-05-12	114.50	116.26	113.91	114.36	30284
2025-05-13	114.00	116.89	114.00	116.01	38636
2025-05-14	115.43	116.34	114.25	115.88	27479
2025-05-15	116.33	117.00	115.69	116.00	59318
2025-05-16	115.89	116.95	114.84	116.25	75417
2025-05-19	116.00	117.26	115.10	117.13	21657
2025-05-20	117.23	117.31	115.97	116.97	15631
2025-05-21	115.92	117.03	114.91	115.70	24167
2025-05-22	115.04	115.63	113.99	114.52	27858
2025-05-23	113.37	114.55	113.20	114.46	30592
2025-05-27	115.18	116.19	114.40	115.65	39305
2025-05-28	115.62	116.25	114.40	114.61	56528
2025-05-29	115.11	116.00	113.75	115.80	159130
2025-05-30	115.86	116.99	115.45	116.30	72868
2025-06-02	116.04	116.78	114.33	114.94	206223
2025-06-03	115.03	116.78	114.50	116.37	214557
2025-06-04	116.21	116.85	113.00	113.27	264222
2025-06-05	113.63	113.95	112.54	113.35	151435
2025-06-06	114.46	115.28	113.78	114.85	124821
2025-06-09	114.90	115.63	113.90	114.92	70609
2025-06-10	115.40	116.95	114.70	116.75	58882
2025-06-11	117.05	117.34	115.87	116.43	80223
2025-06-12	116.16	116.41	113.85	115.64	81352
2025-06-13	114.46	115.56	111.89	112.02	56174
2025-06-16	112.98	114.92	111.39	111.61	94448
2025-06-17	110.60	112.01	110.60	111.44	102865
2025-06-18	111.10	112.64	109.11	111.59	114586
2025-06-20	112.32	112.98	110.46	110.95	139759
2025-06-23	110.67	114.72	110.67	114.72	99409
2025-06-24	114.80	116.54	114.64	115.05	248984
2025-06-25	114.45	114.76	112.91	114.02	296147
2025-06-26	112.18	116.52	112.18	116.50	175790
2025-06-27	116.50	118.56	113.30	118.47	216674

Explore More About BFC

Coins representing dividend payouts and trends

BFC Dividend History

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

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

BFC Stock Split History

Discover Bank First Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BFC Historical Prices

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

Web Analytics