EQBK Historical Prices

Summary

Key Stock Metrics

34.11

(April 7, 2025)

52-Week Low

48.14

(December 18, 2025)

52-Week High

50.85

(November 25, 2024)

All-Time High

45.74

(January 9, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-11-11	24.25	24.52	23.55	23.89	805467
2015-11-12	23.90	24.93	23.80	24.15	127698
2015-11-13	23.76	24.25	23.55	23.99	29550
2015-11-16	23.53	24.53	23.12	24.21	77020
2015-11-17	24.21	24.54	24.15	24.45	111760
2015-11-18	24.50	24.65	24.10	24.17	143250
2015-11-19	24.18	24.59	24.10	24.11	114801
2015-11-20	24.14	24.39	23.83	24.10	127619
2015-11-23	24.01	24.55	24.01	24.09	89963
2015-11-24	24.36	24.44	24.00	24.12	68152
2015-11-25	24.19	24.29	24.02	24.18	81647
2015-11-27	24.20	24.90	23.87	24.09	58365
2015-11-30	23.87	24.50	23.74	24.19	98686
2015-12-01	24.50	24.50	24.00	24.24	35318
2015-12-02	24.01	24.19	24.01	24.15	3779
2015-12-03	24.20	24.25	23.90	24.00	44534
2015-12-04	23.95	24.19	23.75	24.00	18103
2015-12-07	24.20	24.20	24.00	24.00	11592
2015-12-08	20.00	24.00	16.00	23.85	41610
2015-12-09	24.00	24.00	23.69	23.86	31803
2015-12-10	24.00	24.00	23.40	23.51	32132
2015-12-11	23.52	23.94	22.51	23.00	41185
2015-12-14	23.00	23.65	22.90	23.05	74904
2015-12-15	23.02	23.92	23.02	23.66	73785
2015-12-16	23.35	23.75	23.35	23.73	39217
2015-12-17	23.98	24.04	23.33	23.80	62573
2015-12-18	23.88	23.88	23.10	23.75	317518
2015-12-21	23.80	23.90	23.29	23.63	16442
2015-12-22	23.60	23.90	23.35	23.87	45650
2015-12-23	23.89	24.69	23.70	24.36	131051
2015-12-24	24.11	24.51	23.70	23.70	16980
2015-12-28	23.90	24.01	23.25	23.36	20677
2015-12-29	23.49	23.60	23.10	23.30	37840
2015-12-30	23.21	23.47	23.21	23.30	5249
2015-12-31	23.26	23.55	23.26	23.39	13154
2016-01-04	22.67	23.47	20.00	23.23	44492
2016-01-05	23.23	23.81	23.09	23.52	52271
2016-01-06	21.90	24.10	21.88	23.93	60818
2016-01-07	23.62	23.90	23.25	23.90	33954
2016-01-08	23.96	24.00	19.72	23.84	28938
2016-01-11	23.70	24.00	23.43	23.94	60216
2016-01-12	23.95	23.96	23.58	23.93	25957
2016-01-13	23.95	23.95	23.38	23.88	22969
2016-01-14	23.77	23.83	23.29	23.47	21534
2016-01-15	22.96	23.43	22.01	23.35	24171
2016-01-19	23.38	23.43	22.13	22.72	52484
2016-01-20	22.39	23.35	22.00	22.96	14496
2016-01-21	23.16	23.45	22.78	22.79	12348
2016-01-22	23.00	23.00	22.57	22.99	4779
2016-01-25	22.39	22.94	21.89	22.09	23008
2016-01-26	22.13	22.48	21.41	21.86	17963
2016-01-27	22.20	22.22	20.80	20.80	18764
2016-01-28	20.42	21.80	20.42	21.21	7403
2016-01-29	21.92	22.00	20.99	22.00	15421
2016-02-01	21.85	21.96	21.30	21.88	5326
2016-02-02	21.51	21.98	21.26	21.75	11506
2016-02-03	21.90	22.74	21.80	21.90	34724
2016-02-04	22.23	22.56	22.01	22.10	7026
2016-02-05	22.14	22.14	22.01	22.02	5115
2016-02-08	22.43	22.43	21.80	22.11	8904
2016-02-09	22.39	22.47	22.01	22.01	26163
2016-02-10	22.07	22.57	21.05	21.06	17436
2016-02-11	21.00	21.10	20.01	20.88	43390
2016-02-12	21.00	21.15	20.50	20.77	15749
2016-02-16	20.75	21.02	20.30	20.84	6077
2016-02-17	20.51	20.80	20.50	20.65	12228
2016-02-18	21.06	21.06	20.27	20.59	16653
2016-02-19	20.12	20.91	20.12	20.74	21875
2016-02-22	21.00	21.00	20.75	20.90	20092
2016-02-23	20.69	21.00	20.51	20.91	14942
2016-02-24	20.74	21.00	20.71	20.85	11998
2016-02-25	20.90	21.00	20.82	20.99	17153
2016-02-26	21.00	21.00	20.89	20.91	9279
2016-02-29	20.90	21.00	20.89	20.89	9535
2016-03-01	21.00	21.00	20.85	20.92	12179
2016-03-02	20.89	20.89	20.81	20.89	2561
2016-03-03	20.73	20.90	20.61	20.90	12052
2016-03-04	20.87	20.87	20.55	20.78	2809
2016-03-07	21.00	21.01	20.60	21.01	16631
2016-03-08	21.00	21.05	20.81	20.96	20865
2016-03-09	21.00	21.49	21.00	21.18	15636
2016-03-10	21.23	21.40	20.63	20.97	14833
2016-03-11	20.82	21.48	20.82	21.40	19188
2016-03-14	21.40	21.40	21.01	21.13	18100
2016-03-15	21.07	21.40	21.07	21.23	17468
2016-03-16	21.30	21.49	21.00	21.05	13402
2016-03-17	20.93	21.20	20.75	20.83	18381
2016-03-18	20.91	21.49	20.86	21.32	125494
2016-03-21	21.02	21.21	20.71	21.10	11557
2016-03-22	21.11	21.23	20.91	21.19	10102
2016-03-23	21.25	21.35	21.01	21.16	9285
2016-03-24	21.10	21.15	20.99	21.02	4072
2016-03-28	21.09	21.28	21.00	21.14	3108
2016-03-29	21.19	21.19	20.65	20.74	27652
2016-03-30	21.00	21.00	20.95	20.99	6439
2016-03-31	21.00	21.09	20.96	21.00	5343
2016-04-01	20.98	21.02	20.95	21.02	7310
2016-04-04	21.00	21.09	20.90	21.00	15938
2016-04-05	21.00	21.07	20.80	21.01	12790
2016-04-06	21.00	21.03	20.92	21.01	6326
2016-04-07	20.95	20.95	20.65	20.67	10337
2016-04-08	20.73	21.11	20.73	21.05	22299
2016-04-11	20.88	21.18	20.83	21.10	15156
2016-04-12	20.77	21.13	20.77	20.96	4114
2016-04-13	20.71	20.94	20.71	20.92	4637
2016-04-14	20.97	20.98	20.72	20.82	11227
2016-04-15	20.83	20.97	20.73	20.97	6524
2016-04-18	20.94	21.00	20.85	20.95	7212
2016-04-19	20.93	21.00	20.79	20.84	4916
2016-04-20	20.79	21.00	20.56	20.98	20798
2016-04-21	20.98	20.98	20.83	20.90	8566
2016-04-22	21.00	21.84	20.68	21.05	43764
2016-04-25	20.92	21.23	20.77	21.10	9750
2016-04-26	21.13	21.17	20.85	21.02	24164
2016-04-27	20.98	21.25	20.98	21.21	12174
2016-04-28	20.86	21.14	20.86	21.01	5191
2016-04-29	20.90	21.00	20.80	20.97	3838
2016-05-02	21.00	21.00	20.97	21.00	7179
2016-05-03	20.93	21.14	20.87	21.02	7140
2016-05-04	21.00	21.07	20.92	20.98	6643
2016-05-05	21.00	21.19	20.92	20.92	6865
2016-05-06	20.82	21.63	20.72	21.63	17085
2016-05-09	21.42	21.45	21.05	21.38	13036
2016-05-10	21.31	22.00	21.20	21.50	14974
2016-05-11	21.66	21.74	21.00	21.20	10635
2016-05-12	21.39	21.58	21.16	21.50	9088
2016-05-13	21.40	21.40	21.00	21.05	21093
2016-05-16	21.17	21.20	21.00	21.03	5152
2016-05-17	21.15	21.88	21.03	21.37	231930
2016-05-18	21.33	21.72	21.16	21.52	36015
2016-05-19	21.50	21.70	21.39	21.59	34106
2016-05-20	21.68	22.68	21.68	22.00	17773
2016-05-23	22.05	22.38	21.75	21.84	169729
2016-05-24	21.93	22.78	21.70	22.75	66746
2016-05-25	22.62	23.64	22.15	23.43	34105
2016-05-26	23.43	23.73	22.69	23.20	12340
2016-05-27	23.27	23.80	21.80	23.66	21643
2016-05-31	23.60	23.85	23.02	23.75	15625
2016-06-01	23.61	23.70	22.73	23.45	10589
2016-06-02	23.44	23.87	22.69	22.96	12396
2016-06-03	22.83	23.90	22.78	23.00	28966
2016-06-06	23.13	23.94	22.53	23.84	18860
2016-06-07	23.37	23.59	23.00	23.18	16211
2016-06-08	23.00	23.49	22.92	23.24	15132
2016-06-09	23.34	23.78	23.08	23.73	11483
2016-06-10	23.70	23.75	23.42	23.60	11511
2016-06-13	23.69	23.75	23.10	23.61	11766
2016-06-14	23.61	23.70	22.99	23.11	23606
2016-06-15	23.50	23.61	23.01	23.25	16758
2016-06-16	22.99	23.34	22.99	23.11	14426
2016-06-17	23.09	23.09	22.65	22.75	23041
2016-06-20	22.90	22.90	22.28	22.44	14002
2016-06-21	22.50	22.84	22.31	22.49	21130
2016-06-22	23.10	23.74	22.32	22.38	13104
2016-06-23	21.92	23.69	21.92	22.05	43193
2016-06-24	21.58	22.09	21.42	21.67	242559
2016-06-27	21.60	21.60	19.81	20.81	90876
2016-06-28	20.85	21.95	20.85	21.39	9527
2016-06-29	21.15	21.90	21.00	21.90	116793
2016-06-30	21.79	22.60	21.79	22.14	13476
2016-07-01	22.68	22.68	21.03	21.42	24143
2016-07-05	21.40	22.00	20.92	21.09	14659
2016-07-06	21.07	21.24	20.87	21.02	39030
2016-07-07	21.40	21.69	21.08	21.14	13963
2016-07-08	21.31	21.60	21.14	21.56	11732
2016-07-11	21.87	21.99	21.34	21.71	18045
2016-07-12	21.98	21.98	21.57	21.82	23593
2016-07-13	21.91	21.91	21.31	21.58	22484
2016-07-14	21.89	22.00	21.63	21.88	9063
2016-07-15	22.00	23.65	22.00	22.94	20945
2016-07-18	23.21	23.21	22.69	23.12	15694
2016-07-19	22.65	23.16	22.61	22.62	11863
2016-07-20	22.58	22.73	22.58	22.70	5642
2016-07-21	22.59	22.79	22.50	22.78	20257
2016-07-22	22.58	23.10	22.50	22.62	17882
2016-07-25	22.51	22.67	22.50	22.55	11228
2016-07-26	22.55	23.03	22.55	22.85	14055
2016-07-27	22.81	22.81	22.55	22.75	10879
2016-07-28	22.76	22.88	22.61	22.74	4507
2016-07-29	23.05	23.05	22.50	22.59	18773
2016-08-01	22.94	23.00	22.60	22.66	8473
2016-08-02	22.86	23.24	22.71	23.10	41629
2016-08-03	23.23	23.88	23.23	23.74	13484
2016-08-04	23.60	23.96	23.32	23.90	8673
2016-08-05	24.00	24.10	23.52	23.90	60930
2016-08-08	23.75	23.75	23.46	23.71	20802
2016-08-09	23.75	23.93	23.63	23.78	4365
2016-08-10	20.77	23.90	20.77	23.43	7779
2016-08-11	23.37	23.55	22.84	23.54	3947
2016-08-12	23.43	23.71	23.28	23.44	6488
2016-08-15	23.37	23.57	23.12	23.47	16253
2016-08-16	23.30	23.74	23.07	23.10	14453
2016-08-17	23.15	23.76	23.15	23.68	17224
2016-08-18	23.68	23.82	23.55	23.80	27313
2016-08-19	23.77	23.98	23.50	23.83	16112
2016-08-22	23.68	23.90	23.68	23.84	11746
2016-08-23	23.90	23.98	23.75	23.82	15603
2016-08-24	23.96	23.98	23.89	23.95	16127
2016-08-25	23.97	24.02	23.96	24.02	8556
2016-08-26	24.02	24.10	23.81	24.09	7795
2016-08-29	24.08	24.10	23.97	24.04	4872
2016-08-30	24.10	24.35	24.02	24.35	24211
2016-08-31	24.10	24.45	24.06	24.19	9471
2016-09-01	23.89	24.43	23.89	24.35	6691
2016-09-02	24.20	24.78	24.20	24.53	14179
2016-09-06	25.34	26.27	25.30	25.70	21057
2016-09-07	25.70	25.86	25.36	25.68	14619
2016-09-08	25.70	26.00	25.63	25.90	8988
2016-09-09	25.76	26.00	25.41	25.73	19562
2016-09-12	25.62	25.99	25.62	25.85	10141
2016-09-13	25.75	25.85	25.45	25.66	14681
2016-09-14	25.75	25.79	25.39	25.55	9794
2016-09-15	25.52	25.81	25.52	25.78	14344
2016-09-16	25.79	25.92	24.37	24.88	57991
2016-09-19	25.13	25.51	23.85	23.98	15064
2016-09-20	24.11	25.40	24.11	25.02	9791
2016-09-21	25.03	25.65	24.91	25.57	12519
2016-09-22	25.56	25.95	25.17	25.92	14084
2016-09-23	25.86	25.88	25.56	25.62	9106
2016-09-26	25.32	25.99	25.32	25.56	8080
2016-09-27	25.49	25.56	25.20	25.37	6301
2016-09-28	25.03	25.40	25.03	25.08	8070
2016-09-29	25.08	25.08	24.69	24.70	1943
2016-09-30	24.76	26.00	24.76	25.94	10889
2016-10-03	25.35	25.99	25.28	25.64	10916
2016-10-04	23.94	25.72	23.94	25.55	7007
2016-10-05	25.52	25.96	25.18	25.68	7978
2016-10-06	25.39	25.75	25.04	25.60	2856
2016-10-07	25.52	25.75	25.50	25.65	3178
2016-10-10	25.64	25.75	25.62	25.75	4078
2016-10-11	25.71	25.75	25.38	25.40	4639
2016-10-12	25.36	25.72	24.63	25.68	6229
2016-10-13	25.39	25.40	25.00	25.01	4029
2016-10-14	25.20	25.24	24.62	24.87	8411
2016-10-17	24.74	25.75	24.66	25.70	14489
2016-10-18	25.75	25.75	25.32	25.67	3022
2016-10-19	25.69	26.38	25.62	26.09	23029
2016-10-20	26.24	26.55	26.16	26.46	5934
2016-10-21	26.41	27.49	26.41	26.92	5770
2016-10-24	27.13	28.24	26.95	27.71	14376
2016-10-25	27.31	27.33	26.77	26.98	9934
2016-10-26	26.10	27.20	26.10	26.88	5179
2016-10-27	26.59	26.82	26.04	26.28	7065
2016-10-28	25.90	26.66	25.00	26.18	6691
2016-10-31	26.11	26.19	26.00	26.03	7113
2016-11-01	26.36	27.05	26.00	26.01	8604
2016-11-02	26.40	26.60	26.00	26.02	8823
2016-11-03	26.35	26.35	26.00	26.07	4163
2016-11-04	26.54	26.54	26.00	26.02	4864
2016-11-07	26.10	26.70	26.07	26.59	12486
2016-11-08	26.27	26.53	26.26	26.37	5977
2016-11-09	26.45	27.20	26.37	27.20	21817
2016-11-10	27.20	27.97	27.20	27.62	25396
2016-11-11	27.40	29.05	27.40	28.50	305325
2016-11-14	28.78	29.89	27.42	29.47	23839
2016-11-15	29.35	31.22	29.35	29.88	11686
2016-11-16	29.47	29.91	29.47	29.91	19042
2016-11-17	30.00	30.47	29.95	30.18	11806
2016-11-18	30.36	33.02	29.95	30.39	25469
2016-11-21	30.40	30.66	30.20	30.48	20449
2016-11-22	30.80	34.98	30.55	31.49	15290
2016-11-23	31.49	31.54	31.31	31.43	8641
2016-11-25	30.87	31.49	30.36	31.17	3035
2016-11-28	31.55	31.76	31.10	31.20	97310
2016-11-29	31.43	31.64	30.96	31.05	9132
2016-11-30	31.33	31.73	31.15	31.32	6760
2016-12-01	31.50	32.49	31.50	31.90	25425
2016-12-02	33.01	33.30	32.15	32.66	25151
2016-12-05	32.89	34.50	32.82	33.23	43712
2016-12-06	33.99	35.38	32.90	35.23	31674
2016-12-07	35.06	37.11	34.98	35.45	29832
2016-12-08	37.00	37.99	35.69	37.34	34597
2016-12-09	37.10	38.03	35.27	36.62	26015
2016-12-12	36.45	37.08	35.22	36.82	15440
2016-12-13	36.60	36.75	35.26	35.75	24290
2016-12-14	35.79	35.90	35.26	35.30	12428
2016-12-15	35.80	35.90	35.46	35.46	17181
2016-12-16	35.69	35.79	35.00	35.69	62911
2016-12-19	35.14	35.28	34.86	35.21	7844
2016-12-20	34.94	35.30	34.33	35.00	34899
2016-12-21	34.33	34.62	33.62	33.78	25391
2016-12-22	33.61	34.11	32.50	33.71	55554
2016-12-23	34.88	34.88	33.50	33.98	8690
2016-12-27	33.80	33.80	32.67	32.87	25423
2016-12-28	32.74	32.74	32.00	32.55	46033
2016-12-29	32.86	33.96	32.60	33.72	21814
2016-12-30	33.15	33.75	33.12	33.64	13396
2017-01-03	33.78	33.93	32.33	32.65	29272
2017-01-04	32.73	32.93	32.11	32.19	24299
2017-01-05	31.76	32.89	31.76	32.26	24999
2017-01-06	32.10	32.77	32.10	32.50	11998
2017-01-09	32.42	32.74	32.37	32.51	16732
2017-01-10	32.75	33.25	32.40	32.73	25467
2017-01-11	32.64	32.77	32.50	32.55	31743
2017-01-12	32.50	32.86	32.45	32.57	18221
2017-01-13	32.73	33.25	32.73	33.04	22329
2017-01-17	32.81	32.98	32.60	32.75	19705
2017-01-18	32.45	33.23	32.45	33.00	16168
2017-01-19	32.98	33.16	32.90	32.90	28200
2017-01-20	33.12	33.12	32.91	33.00	38465
2017-01-23	33.22	33.22	33.00	33.07	6862
2017-01-24	33.34	33.34	32.95	33.13	31341
2017-01-25	33.25	34.22	33.23	34.10	44715
2017-01-26	33.80	34.66	33.40	34.60	33159
2017-01-27	34.10	35.00	33.03	34.70	59124
2017-01-30	34.50	34.50	33.01	33.15	62788
2017-01-31	33.19	33.25	32.20	32.66	177201
2017-02-01	32.56	33.83	32.43	32.96	32080
2017-02-02	32.94	33.34	32.47	32.67	43765
2017-02-03	32.86	33.99	32.72	33.88	39730
2017-02-06	35.24	35.24	33.29	33.41	29919
2017-02-07	33.63	33.63	32.47	32.79	45405
2017-02-08	32.80	32.88	32.18	32.48	29253
2017-02-09	32.76	33.25	32.26	32.82	24175
2017-02-10	33.06	34.27	32.34	34.24	34971
2017-02-13	34.40	34.40	33.75	34.19	19960
2017-02-14	33.81	34.39	33.77	33.85	28971
2017-02-15	33.70	34.28	33.39	33.49	28920
2017-02-16	33.60	33.85	33.33	33.49	29027
2017-02-17	33.59	33.59	33.06	33.50	33173
2017-02-21	33.43	33.56	33.24	33.40	27439
2017-02-22	33.25	33.89	33.15	33.68	38621
2017-02-23	33.93	33.93	33.30	33.39	24916
2017-02-24	32.27	33.32	32.27	32.92	30290
2017-02-27	32.85	33.52	32.39	32.95	26665
2017-02-28	32.96	33.00	32.34	32.54	23871
2017-03-01	32.84	33.22	32.84	32.99	29092
2017-03-02	32.72	32.88	32.38	32.59	24410
2017-03-03	32.52	32.60	32.00	32.42	14221
2017-03-06	32.15	32.28	32.15	32.22	20916
2017-03-07	32.25	32.38	32.12	32.18	8616
2017-03-08	32.33	32.76	31.82	32.57	382380
2017-03-09	32.93	33.07	32.02	32.24	140937
2017-03-10	32.45	32.45	31.58	31.79	25261
2017-03-13	32.90	34.18	32.25	32.58	46917
2017-03-14	32.18	32.22	31.63	31.99	14119
2017-03-15	32.04	32.91	31.70	32.24	229633
2017-03-16	32.38	32.51	31.94	32.38	32849
2017-03-17	32.27	33.20	32.12	33.06	120115
2017-03-20	33.12	33.25	32.79	32.94	28308
2017-03-21	33.20	33.20	31.20	31.20	33347
2017-03-22	31.20	31.50	30.16	30.30	34557
2017-03-23	30.53	30.77	30.19	30.57	25118
2017-03-24	31.11	31.11	30.40	30.60	24062
2017-03-27	30.25	30.76	29.82	30.58	27164
2017-03-28	30.53	31.16	30.23	31.16	23987
2017-03-29	31.02	31.31	30.45	30.60	26728
2017-03-30	30.80	31.79	30.43	31.63	30609
2017-03-31	31.20	31.87	30.77	31.77	36332
2017-04-03	31.75	31.75	31.00	31.19	26003
2017-04-04	31.64	31.81	30.95	31.76	22895
2017-04-05	32.15	32.66	30.96	31.00	23056
2017-04-06	30.85	31.56	30.60	31.08	31146
2017-04-07	30.51	31.32	30.51	31.10	25118
2017-04-10	31.00	31.31	30.32	30.53	20179
2017-04-11	30.75	31.13	30.50	30.89	14113
2017-04-12	31.10	31.10	30.48	30.50	15954
2017-04-13	30.45	30.67	29.52	29.60	46781
2017-04-17	29.70	30.47	29.67	30.36	35715
2017-04-18	30.06	31.24	30.06	30.69	35298
2017-04-19	30.74	31.68	30.33	31.09	57613
2017-04-20	31.68	31.95	30.86	31.50	42262
2017-04-21	30.99	31.98	30.75	31.49	53323
2017-04-24	31.97	32.35	31.82	31.95	79827
2017-04-25	32.30	32.43	31.98	32.36	79851
2017-04-26	32.30	33.11	32.21	32.47	104482
2017-04-27	32.75	32.75	31.76	32.02	27057
2017-04-28	32.05	32.23	31.45	31.57	23650
2017-05-01	31.53	31.97	31.39	31.87	32934
2017-05-02	32.00	32.03	31.40	31.90	26593
2017-05-03	31.99	32.00	31.49	31.79	48522
2017-05-04	31.79	31.81	31.49	31.75	10871
2017-05-05	31.46	31.69	31.25	31.52	11348
2017-05-08	31.38	31.99	30.59	31.48	17963
2017-05-09	31.52	31.65	30.89	31.06	11637
2017-05-10	31.05	31.28	30.50	30.96	19751
2017-05-11	30.97	31.20	30.41	30.53	24118
2017-05-12	30.53	31.90	30.16	30.39	14992
2017-05-15	30.44	30.81	30.44	30.81	10083
2017-05-16	30.35	30.59	30.34	30.54	9117
2017-05-17	30.16	30.21	29.45	29.70	20894
2017-05-18	29.79	30.20	29.63	29.76	13205
2017-05-19	29.74	30.07	29.13	29.59	27714
2017-05-22	29.89	30.34	29.67	29.92	11550
2017-05-23	29.87	31.00	29.87	30.42	15696
2017-05-24	30.34	31.15	29.95	30.09	7059
2017-05-25	30.11	31.38	30.11	31.22	24339
2017-05-26	31.22	31.67	30.23	30.90	22857
2017-05-30	30.07	30.15	29.68	29.75	8289
2017-05-31	29.57	30.40	29.57	29.74	10799
2017-06-01	29.75	30.90	29.58	30.48	31086
2017-06-02	30.45	30.55	30.09	30.14	37493
2017-06-05	29.95	30.37	29.95	30.00	17536
2017-06-06	29.80	30.30	29.80	30.20	19465
2017-06-07	30.25	30.50	29.86	30.13	15004
2017-06-08	30.40	30.88	30.38	30.69	197511
2017-06-09	31.00	31.41	30.96	31.06	44997
2017-06-12	31.25	31.83	31.18	31.45	53018
2017-06-13	31.50	32.03	30.20	31.78	55051
2017-06-14	31.81	32.00	31.28	31.91	44925
2017-06-15	31.82	32.03	31.66	31.98	54139
2017-06-16	31.65	32.03	31.47	31.67	135392
2017-06-19	31.91	32.00	31.50	31.90	28854
2017-06-20	31.90	32.01	31.69	31.91	48472
2017-06-21	31.91	31.91	30.30	30.46	75307
2017-06-22	30.88	31.23	30.26	30.42	25809
2017-06-23	30.44	30.73	29.85	30.55	489913
2017-06-26	30.29	30.39	29.77	29.88	41881
2017-06-27	30.09	30.69	29.66	30.03	20500
2017-06-28	30.38	31.90	30.38	31.17	39480
2017-06-29	31.55	31.59	30.36	30.87	44087
2017-06-30	31.05	31.09	30.53	30.64	19233
2017-07-03	30.92	31.98	30.92	31.91	10940
2017-07-05	31.96	31.96	30.83	31.04	24333
2017-07-06	30.92	31.83	30.67	31.55	41594
2017-07-07	31.34	31.95	31.26	31.73	40401
2017-07-10	31.47	31.92	31.25	31.60	28657
2017-07-11	31.50	31.85	31.50	31.61	40169
2017-07-12	31.41	31.98	31.40	31.76	34778
2017-07-13	31.64	31.77	31.28	31.75	22706
2017-07-14	31.51	31.82	31.50	31.57	25283
2017-07-17	31.62	34.09	31.50	33.90	233134
2017-07-18	33.99	35.00	33.99	34.43	93955
2017-07-19	34.00	34.55	34.00	34.43	40497
2017-07-20	34.47	34.83	33.25	34.74	47823
2017-07-21	35.85	35.85	35.10	35.28	56828
2017-07-24	35.28	35.65	35.26	35.54	51710
2017-07-25	35.81	36.30	35.57	35.88	37215
2017-07-26	34.53	35.95	34.53	35.16	20417
2017-07-27	34.97	34.97	34.33	34.53	59228
2017-07-28	34.54	34.75	33.88	34.35	69136
2017-07-31	34.40	34.75	34.04	34.57	22161
2017-08-01	34.60	34.75	34.39	34.75	20824
2017-08-02	34.76	35.54	34.25	34.44	13762
2017-08-03	34.44	34.71	34.34	34.42	22152
2017-08-04	34.75	34.75	34.39	34.45	9244
2017-08-07	34.59	34.89	34.34	34.48	12936
2017-08-08	34.15	34.94	34.13	34.49	13984
2017-08-09	34.25	34.75	34.00	34.20	16084
2017-08-10	34.02	34.84	33.93	34.29	45635
2017-08-11	34.55	34.55	34.01	34.24	34012
2017-08-14	34.46	34.91	34.31	34.50	26974
2017-08-15	34.51	34.60	33.91	33.92	16190
2017-08-16	33.74	34.11	33.48	33.92	26697
2017-08-17	33.70	34.27	33.70	33.83	36252
2017-08-18	33.51	34.18	33.51	34.01	24042
2017-08-21	34.02	34.19	33.78	34.12	19506
2017-08-22	34.26	34.35	33.59	34.01	16374
2017-08-23	33.67	34.31	33.67	34.09	26513
2017-08-24	34.13	34.23	33.85	34.17	24167
2017-08-25	34.15	34.57	33.92	34.10	70923
2017-08-28	34.20	34.42	33.76	34.11	33392
2017-08-29	34.02	34.33	33.82	34.07	30033
2017-08-30	34.00	34.29	33.79	34.00	41686
2017-08-31	34.03	34.25	33.87	34.15	37112
2017-09-01	34.00	34.30	33.92	34.13	61912
2017-09-05	34.00	34.31	33.98	34.03	60534
2017-09-06	34.00	34.37	33.98	34.16	46408
2017-09-07	34.00	34.18	33.77	34.13	65129
2017-09-08	34.00	34.10	33.63	33.79	35562
2017-09-11	34.03	34.32	33.85	34.09	51974
2017-09-12	33.82	34.31	33.82	34.23	63555
2017-09-13	34.25	34.37	34.00	34.10	97757
2017-09-14	33.71	34.25	33.71	34.10	40325
2017-09-15	34.16	34.16	33.13	33.32	233314
2017-09-18	33.26	34.10	33.00	33.99	106307
2017-09-19	34.03	34.30	34.03	34.27	52708
2017-09-20	34.31	34.64	33.87	34.30	125651
2017-09-21	34.41	34.41	33.92	33.99	129415
2017-09-22	33.51	34.87	33.51	34.46	279954
2017-09-25	34.35	34.60	34.31	34.46	93459
2017-09-26	34.40	34.54	34.06	34.28	80008
2017-09-27	34.35	34.94	34.11	34.50	121856
2017-09-28	34.50	35.47	34.40	35.27	110100
2017-09-29	35.07	35.85	34.98	35.58	74242
2017-10-02	35.58	35.80	35.31	35.75	72468
2017-10-03	35.80	36.31	35.74	36.30	135188
2017-10-04	36.12	36.45	35.61	36.03	36457
2017-10-05	36.14	36.42	35.90	36.24	29857
2017-10-06	36.29	36.39	35.99	36.17	39983
2017-10-09	36.00	36.44	35.96	36.38	40369
2017-10-10	36.50	36.74	36.32	36.62	45846
2017-10-11	36.52	36.99	36.45	36.73	60038
2017-10-12	36.64	36.66	36.20	36.30	28408
2017-10-13	36.38	36.38	35.86	36.17	21872
2017-10-16	36.26	36.43	36.05	36.26	35378
2017-10-17	36.17	36.27	35.65	35.72	23486
2017-10-18	36.02	36.10	35.50	35.76	23837
2017-10-19	35.53	35.85	35.33	35.37	39681
2017-10-20	35.71	35.71	33.71	33.96	122866
2017-10-23	33.82	34.04	33.66	33.90	35794
2017-10-24	34.00	34.14	33.62	34.00	59933
2017-10-25	34.00	34.22	33.78	34.00	26886
2017-10-26	34.13	34.40	33.80	34.06	23494
2017-10-27	33.50	34.09	33.50	34.02	35365
2017-10-30	34.00	34.00	33.07	33.64	85434
2017-10-31	33.67	34.14	33.18	34.09	58728
2017-11-01	34.25	34.40	33.72	34.03	37628
2017-11-02	34.04	34.46	33.76	34.26	21540
2017-11-03	34.38	34.38	33.88	34.10	29271
2017-11-06	34.39	34.39	33.81	34.06	21208
2017-11-07	34.07	34.21	33.51	33.93	63926
2017-11-08	33.82	34.23	33.50	34.06	64262
2017-11-09	33.86	34.05	32.99	33.36	69081
2017-11-10	33.44	33.80	33.15	33.15	30437
2017-11-13	33.09	33.48	33.04	33.33	33395
2017-11-14	33.21	33.53	33.16	33.52	22247
2017-11-15	33.35	33.61	33.10	33.18	31695
2017-11-16	33.37	33.63	32.93	33.57	47140
2017-11-17	33.55	34.02	33.29	33.65	24282
2017-11-20	33.75	34.05	33.40	33.99	24366
2017-11-21	34.12	34.54	33.98	34.38	26531
2017-11-22	34.08	34.54	34.08	34.29	17994
2017-11-24	34.39	34.39	33.60	33.80	19559
2017-11-27	33.81	34.18	33.66	34.03	27070
2017-11-28	34.10	34.90	33.80	34.80	24353
2017-11-29	34.90	35.55	34.46	35.16	40470
2017-11-30	35.25	35.25	34.30	34.57	33571
2017-12-01	34.56	34.74	33.46	34.12	30943
2017-12-04	34.50	35.30	34.08	35.08	66251
2017-12-05	35.07	35.12	34.50	34.55	56826
2017-12-06	34.52	34.93	34.30	34.50	29370
2017-12-07	34.47	34.50	34.01	34.05	26627
2017-12-08	34.21	34.27	33.79	34.04	33844
2017-12-11	33.83	34.44	33.76	33.99	24029
2017-12-12	34.00	34.10	33.84	34.00	25254
2017-12-13	34.07	34.65	33.91	34.06	40880
2017-12-14	34.00	34.42	33.50	33.90	59643
2017-12-15	34.00	35.17	34.00	35.10	216956
2017-12-18	35.25	35.32	34.57	35.13	45073
2017-12-19	35.35	35.80	34.95	35.73	102709
2017-12-20	35.72	36.17	35.47	36.02	100198
2017-12-21	36.19	36.95	35.82	36.65	74959
2017-12-22	36.80	36.81	36.23	36.30	52985
2017-12-26	36.31	36.31	35.15	35.39	27300
2017-12-27	35.40	35.50	35.00	35.33	25082
2017-12-28	35.47	35.47	34.98	35.06	154413
2017-12-29	35.14	35.60	35.00	35.41	92280
2018-01-02	35.40	35.67	35.34	35.67	58753
2018-01-03	35.69	35.98	35.21	35.51	59180
2018-01-04	35.68	36.22	35.57	36.05	27540
2018-01-05	36.13	36.17	35.62	35.96	40165
2018-01-08	35.85	36.13	35.09	35.73	110348
2018-01-09	35.67	36.07	35.56	35.56	35517
2018-01-10	35.49	36.03	35.49	35.68	44567
2018-01-11	35.72	36.00	35.61	35.89	157547
2018-01-12	36.00	36.96	35.81	36.22	69765
2018-01-16	36.40	36.72	35.69	35.72	36172
2018-01-17	36.04	36.31	35.50	36.08	61165
2018-01-18	35.97	36.02	35.54	35.67	22226
2018-01-19	35.55	35.88	35.55	35.69	52303
2018-01-22	35.63	35.75	35.50	35.70	35920
2018-01-23	35.61	35.90	35.43	35.69	38590
2018-01-24	35.42	36.23	35.40	35.45	33969
2018-01-25	35.54	35.54	34.72	35.13	21531
2018-01-26	35.47	36.05	35.31	35.78	71239
2018-01-29	35.78	36.15	35.40	36.04	78094
2018-01-30	35.85	36.19	35.85	36.15	34048
2018-01-31	36.21	36.33	36.01	36.01	27992
2018-02-01	36.00	36.47	35.94	36.23	69004
2018-02-02	36.10	36.30	35.91	36.10	57799
2018-02-05	36.02	36.30	35.51	35.76	97989
2018-02-06	35.26	35.89	34.99	35.62	60489
2018-02-07	35.57	35.83	35.27	35.74	58986
2018-02-08	35.74	35.88	35.41	35.58	57963
2018-02-09	35.74	36.00	35.34	35.86	46118
2018-02-12	35.98	36.00	35.48	35.73	27468
2018-02-13	35.63	36.01	35.50	36.01	43103
2018-02-14	36.04	36.42	35.51	36.30	73583
2018-02-15	36.31	36.67	35.80	36.40	56692
2018-02-16	36.24	36.87	35.87	36.83	112269
2018-02-20	36.63	37.77	36.63	37.00	97502
2018-02-21	37.00	37.92	37.00	37.71	78805
2018-02-22	37.71	37.91	36.22	37.41	69255
2018-02-23	37.55	37.67	36.03	37.64	51635
2018-02-26	37.65	37.65	37.32	37.65	34500
2018-02-27	37.62	37.86	37.00	37.07	29230
2018-02-28	37.10	37.46	36.54	36.94	68779
2018-03-01	37.09	37.89	36.97	37.85	65870
2018-03-02	37.70	38.52	37.51	38.45	81959
2018-03-05	38.46	38.92	38.25	38.58	53644
2018-03-06	38.67	38.75	37.95	38.61	19239
2018-03-07	38.36	38.96	38.36	38.80	40935
2018-03-08	38.83	38.97	38.20	38.45	24525
2018-03-09	38.54	39.03	38.00	38.86	62520
2018-03-12	38.85	39.00	38.42	38.85	38155
2018-03-13	39.01	39.10	38.60	38.81	316817
2018-03-14	38.94	39.08	38.49	38.69	51147
2018-03-15	38.66	39.00	37.71	38.82	52114
2018-03-16	38.75	39.13	38.59	38.96	216553
2018-03-19	38.79	39.93	38.65	39.78	114000
2018-03-20	39.87	39.95	39.54	39.76	134808
2018-03-21	39.72	40.77	39.66	39.73	248002
2018-03-22	39.62	40.13	38.89	39.30	184156
2018-03-23	39.30	39.30	37.64	37.76	137095
2018-03-26	38.20	38.99	38.00	38.79	61065
2018-03-27	38.91	39.36	38.71	38.73	50274
2018-03-28	38.74	39.34	38.64	38.96	54558
2018-03-29	39.08	39.67	38.95	39.16	200778
2018-04-02	39.18	39.53	38.93	39.05	119942
2018-04-03	39.30	40.05	38.93	39.50	55156
2018-04-04	39.18	40.04	39.18	39.92	81738
2018-04-05	40.05	40.29	39.63	40.13	57600
2018-04-06	39.89	40.25	36.57	39.44	73432
2018-04-09	39.60	39.76	39.06	39.13	110863
2018-04-10	39.36	40.02	39.09	39.60	42408
2018-04-11	39.49	39.61	39.23	39.35	36120
2018-04-12	39.64	40.20	39.49	40.04	54477
2018-04-13	40.19	40.55	39.76	39.92	55177
2018-04-16	40.15	40.81	39.91	40.69	54907
2018-04-17	40.91	40.91	40.33	40.59	54735
2018-04-18	40.74	40.94	40.51	40.55	32316
2018-04-19	40.53	40.75	40.42	40.59	30852
2018-04-20	40.37	40.52	39.61	39.73	74427
2018-04-23	39.75	40.08	39.11	39.37	44253
2018-04-24	39.32	40.00	39.11	39.55	36501
2018-04-25	39.51	39.64	38.92	39.13	43142
2018-04-26	39.17	39.41	38.69	38.85	29607
2018-04-27	39.01	39.09	38.65	38.72	39900
2018-04-30	38.73	38.86	38.07	38.13	28731
2018-05-01	37.98	38.71	37.90	38.30	77874
2018-05-02	38.37	38.89	38.22	38.78	47250
2018-05-03	38.62	38.74	38.12	38.49	29089
2018-05-04	37.79	39.52	37.79	39.11	27728
2018-05-07	39.21	39.58	38.91	39.28	22311
2018-05-08	39.18	39.69	39.03	39.39	22214
2018-05-09	39.45	40.15	39.29	39.76	36222
2018-05-10	39.74	40.03	39.54	39.67	22827
2018-05-11	39.80	39.97	39.38	39.52	27065
2018-05-14	39.50	39.68	39.23	39.36	35150
2018-05-15	39.27	39.81	39.25	39.49	21120
2018-05-16	39.50	40.25	39.50	40.18	36208
2018-05-17	40.15	40.34	40.09	40.14	29687
2018-05-18	40.36	40.36	39.71	39.76	51415
2018-05-21	39.90	40.28	39.70	40.20	48417
2018-05-22	40.28	40.63	40.15	40.37	46291
2018-05-23	40.33	40.51	40.19	40.39	30272
2018-05-24	40.27	40.44	39.93	40.13	36103
2018-05-25	40.02	40.99	40.02	40.70	122075
2018-05-29	40.63	40.77	40.02	40.15	29840
2018-05-30	40.33	40.70	40.04	40.19	39129
2018-05-31	40.04	40.56	39.69	39.81	53040
2018-06-01	40.01	40.34	39.95	40.18	25376
2018-06-04	40.48	40.48	40.07	40.43	36282
2018-06-05	40.42	40.50	39.88	40.32	77658
2018-06-06	40.34	41.18	40.34	40.65	95437
2018-06-07	40.83	41.28	39.57	40.97	51577
2018-06-08	41.10	41.39	40.86	40.97	87806
2018-06-11	41.09	41.37	40.57	40.77	68451
2018-06-12	40.81	40.95	40.21	40.39	57661
2018-06-13	40.57	42.30	40.31	41.68	110154
2018-06-14	41.59	41.75	41.08	41.22	59204
2018-06-15	41.25	42.67	41.22	42.64	379714
2018-06-18	42.70	44.00	41.80	43.75	111367
2018-06-19	43.68	44.16	42.87	43.87	100193
2018-06-20	44.26	44.26	43.55	43.82	95418
2018-06-21	43.77	43.99	42.92	43.13	112408
2018-06-22	43.36	43.54	42.43	42.96	373779
2018-06-25	42.80	43.36	42.58	43.18	126166
2018-06-26	43.25	43.31	42.84	43.06	40815
2018-06-27	43.14	43.19	42.03	42.04	42360
2018-06-28	42.05	42.40	41.54	41.84	47299
2018-06-29	41.95	42.22	41.43	41.48	37487
2018-07-02	41.41	42.34	41.29	42.25	51665
2018-07-03	42.32	42.61	42.28	42.28	27859
2018-07-05	42.39	42.63	42.04	42.55	35125
2018-07-06	42.46	42.93	42.46	42.65	25512
2018-07-09	42.75	43.53	42.65	43.43	282104
2018-07-10	43.64	44.30	42.87	43.12	45545
2018-07-11	43.00	43.35	42.95	42.99	26210
2018-07-12	43.13	43.13	42.25	42.67	33722
2018-07-13	42.45	43.40	42.14	42.15	108959
2018-07-16	42.21	42.94	42.08	42.87	72930
2018-07-17	42.89	43.33	42.71	42.81	62925
2018-07-18	42.73	43.29	42.44	43.12	193545
2018-07-19	43.02	43.79	42.90	43.66	148603
2018-07-20	43.39	43.76	41.90	42.41	150230
2018-07-23	42.10	42.30	41.29	41.88	99896
2018-07-24	41.73	42.42	40.68	40.82	115642
2018-07-25	40.68	40.68	40.02	40.08	39711
2018-07-26	40.23	40.96	40.17	40.58	40835
2018-07-27	40.69	40.76	39.74	40.08	38800
2018-07-30	40.09	40.71	40.05	40.31	56473
2018-07-31	40.44	40.61	39.82	40.50	48680
2018-08-01	40.61	40.99	40.30	40.79	35965
2018-08-02	40.75	41.42	40.25	41.13	113117
2018-08-03	41.20	41.65	40.43	41.13	134729
2018-08-06	41.14	41.51	41.12	41.37	38116
2018-08-07	41.45	41.84	41.22	41.31	23074
2018-08-08	41.23	41.59	40.55	41.46	24250
2018-08-09	41.51	41.62	41.06	41.39	43599
2018-08-10	41.25	41.58	39.14	41.22	30976
2018-08-13	41.18	41.69	40.84	41.16	64714
2018-08-14	41.16	42.14	40.96	41.73	70446
2018-08-15	41.60	42.24	41.22	41.46	43054
2018-08-16	41.53	42.14	41.31	41.79	26622
2018-08-17	41.65	41.80	41.36	41.41	42074
2018-08-20	41.41	41.84	41.06	41.52	31627
2018-08-21	41.64	42.74	41.41	42.47	38193
2018-08-22	42.52	42.78	42.22	42.49	24239
2018-08-23	42.56	42.56	42.03	42.22	32991
2018-08-24	42.14	42.25	41.90	41.99	21430
2018-08-27	41.98	42.34	41.22	41.47	37093
2018-08-28	41.70	41.77	40.87	41.06	11375
2018-08-29	40.97	41.56	40.41	40.59	41728
2018-08-30	40.55	40.88	39.96	40.52	38347
2018-08-31	40.49	40.87	40.11	40.59	17041
2018-09-04	40.31	40.92	40.22	40.84	54613
2018-09-05	40.93	40.96	40.45	40.70	33185
2018-09-06	40.72	40.77	37.33	40.30	34608
2018-09-07	40.29	40.31	39.82	39.93	24305
2018-09-10	39.95	40.73	39.72	39.86	28766
2018-09-11	39.76	40.52	39.72	40.00	39366
2018-09-12	40.06	40.17	39.52	39.87	49926
2018-09-13	39.93	40.26	39.66	39.89	44179
2018-09-14	39.99	40.51	39.83	40.32	28490
2018-09-17	40.49	40.66	40.01	40.27	32219
2018-09-18	40.32	40.89	37.11	40.35	41480
2018-09-19	40.34	40.95	38.75	40.16	53693
2018-09-20	40.24	40.98	39.86	40.66	59054
2018-09-21	40.61	41.08	40.51	40.79	96631
2018-09-24	40.58	41.18	40.37	40.45	49312
2018-09-25	40.59	40.59	39.86	39.92	17243
2018-09-26	39.81	39.83	38.96	39.14	59012
2018-09-27	39.05	39.40	38.80	39.14	57934
2018-09-28	39.00	39.35	38.89	39.26	24755
2018-10-01	39.37	39.62	38.51	38.61	31846
2018-10-02	38.54	38.75	37.67	38.06	23780
2018-10-03	38.08	39.21	37.88	39.06	28013
2018-10-04	39.08	39.40	38.76	38.97	31614
2018-10-05	39.01	39.28	37.79	38.52	27734
2018-10-08	38.50	39.32	35.27	38.84	41490
2018-10-09	38.76	39.27	38.65	38.75	28300
2018-10-10	38.75	38.95	37.83	37.95	42733
2018-10-11	37.81	38.26	36.73	37.19	40311
2018-10-12	37.52	37.95	35.51	36.28	63893
2018-10-15	36.57	40.00	36.57	37.56	52845
2018-10-16	37.90	39.46	37.45	38.41	43967
2018-10-17	37.99	38.39	36.57	36.82	80415
2018-10-18	36.99	37.05	35.38	35.54	48609
2018-10-19	35.42	36.13	34.87	35.01	35790
2018-10-22	35.03	35.54	33.18	33.49	54716
2018-10-23	33.02	34.17	33.00	33.97	39336
2018-10-24	33.81	33.81	31.66	31.66	22190
2018-10-25	31.82	33.58	31.32	33.52	53458
2018-10-26	33.04	35.02	31.81	35.00	66819
2018-10-29	35.49	36.71	34.80	35.22	67072
2018-10-30	35.22	35.22	33.92	34.93	122815
2018-10-31	35.36	36.32	35.36	36.09	73192
2018-11-01	36.25	36.95	36.07	36.42	55165
2018-11-02	36.40	36.53	35.49	36.36	50264
2018-11-05	36.32	36.80	35.74	36.30	26719
2018-11-06	36.82	36.94	36.49	36.62	6362
2018-11-07	36.74	36.77	36.17	36.64	20424
2018-11-08	36.63	37.00	36.25	36.94	41609
2018-11-09	36.91	37.00	36.40	36.61	15748
2018-11-12	36.52	36.95	36.20	36.44	25117
2018-11-13	36.45	37.01	35.89	36.37	32116
2018-11-14	36.73	37.00	36.12	36.67	54949
2018-11-15	36.60	37.81	36.27	37.63	47243
2018-11-16	37.41	37.89	37.01	37.81	68557
2018-11-19	37.78	37.99	36.31	37.00	47745
2018-11-20	37.23	37.46	36.67	37.19	49367
2018-11-21	37.34	37.75	36.75	37.00	48778
2018-11-23	37.39	38.00	36.96	37.85	30470
2018-11-26	38.00	38.25	37.63	37.80	40800
2018-11-27	37.53	38.02	37.31	37.76	27948
2018-11-28	38.03	38.40	37.32	38.16	40082
2018-11-29	37.90	38.05	37.46	37.69	24513
2018-11-30	37.65	38.22	37.02	37.77	153089
2018-12-03	38.20	38.25	36.83	37.51	25565
2018-12-04	37.42	37.42	34.43	34.92	38403
2018-12-06	34.43	35.39	34.13	35.07	33039
2018-12-07	35.26	35.93	35.10	35.53	55302
2018-12-10	35.50	36.18	35.37	35.72	47261
2018-12-11	36.11	36.15	35.52	35.92	32889
2018-12-12	36.14	37.43	36.05	36.53	128345
2018-12-13	36.69	36.98	35.87	36.20	64274
2018-12-14	36.20	36.61	36.02	36.35	65649
2018-12-17	36.40	37.32	36.40	36.85	58014
2018-12-18	37.07	37.07	35.27	35.65	59624
2018-12-19	35.57	35.94	34.73	35.00	102019
2018-12-20	34.86	35.21	33.73	34.87	81890
2018-12-21	34.96	35.09	34.36	34.68	122818
2018-12-24	34.78	35.92	34.16	34.24	39538
2018-12-26	34.30	35.35	34.30	35.14	110373
2018-12-27	34.78	35.18	34.36	34.90	92174
2018-12-28	34.90	35.45	34.53	35.08	54123
2018-12-31	35.18	35.25	34.39	35.25	49437
2019-01-02	35.25	35.96	35.06	35.80	114999
2019-01-03	34.05	34.55	33.31	33.32	68575
2019-01-04	33.48	34.01	33.17	33.76	53895
2019-01-07	33.81	34.60	33.54	33.97	50789
2019-01-08	34.03	34.83	33.76	34.03	81353
2019-01-09	33.99	34.27	33.69	33.96	145874
2019-01-10	33.80	34.58	33.74	34.30	124045
2019-01-11	34.06	34.31	33.73	34.08	94948
2019-01-14	33.93	34.12	33.56	33.58	112259
2019-01-15	33.53	33.54	32.77	33.54	56945
2019-01-16	33.74	34.33	33.74	34.28	60355
2019-01-17	34.20	34.90	34.06	34.68	40589
2019-01-18	34.55	35.14	34.30	34.81	46817
2019-01-22	34.60	35.07	34.35	34.70	37800
2019-01-23	34.84	35.30	34.11	34.29	28933
2019-01-24	33.20	35.08	32.06	32.15	422559
2019-01-25	32.17	32.59	31.62	32.00	171580
2019-01-28	32.00	32.88	31.74	32.87	117075
2019-01-29	32.87	32.87	32.30	32.33	23616
2019-01-30	32.25	32.42	31.68	31.96	48013
2019-01-31	31.77	31.86	30.90	31.75	74390
2019-02-01	31.76	32.22	31.58	32.03	56862
2019-02-04	32.00	33.10	31.93	33.06	106214
2019-02-05	32.96	33.06	32.52	32.69	23954
2019-02-06	32.67	32.67	32.00	32.10	37084
2019-02-07	32.27	32.73	32.15	32.39	40861
2019-02-08	32.29	32.37	31.77	31.99	28584
2019-02-11	32.22	32.46	31.40	32.29	86063
2019-02-12	32.60	32.65	32.37	32.55	14654
2019-02-13	32.56	32.81	32.16	32.75	66476
2019-02-14	32.59	32.95	32.44	32.47	34803
2019-02-15	32.57	33.20	32.57	32.93	121840
2019-02-19	32.92	33.37	32.81	33.10	72876
2019-02-20	33.10	33.79	32.75	33.41	165485
2019-02-21	33.45	34.38	33.45	34.36	251486
2019-02-22	34.37	34.40	33.80	34.08	47018
2019-02-25	34.22	34.29	33.52	33.61	64590
2019-02-26	33.60	33.76	33.37	33.43	69481
2019-02-27	33.42	34.17	33.25	33.89	59185
2019-02-28	33.92	34.07	33.82	33.99	46866
2019-03-01	34.12	34.17	33.55	33.70	45393
2019-03-04	33.69	34.19	33.69	34.07	195398
2019-03-05	33.92	34.06	33.49	33.82	50982
2019-03-06	33.81	33.85	32.63	32.81	58538
2019-03-07	32.78	32.98	32.08	32.26	30502
2019-03-08	32.10	32.32	31.99	32.05	17840
2019-03-11	32.12	32.48	31.87	32.45	23078
2019-03-12	32.44	32.48	31.86	31.98	25134
2019-03-13	31.92	32.42	31.84	32.20	27531
2019-03-14	32.21	32.24	31.85	32.20	33801
2019-03-15	32.11	32.28	31.89	32.22	151327
2019-03-18	32.21	32.72	32.14	32.61	74423
2019-03-19	32.61	32.75	32.25	32.25	55152
2019-03-20	32.12	32.26	30.48	30.56	79752
2019-03-21	30.50	30.61	29.64	29.73	52828
2019-03-22	29.62	29.68	27.77	27.96	76755
2019-03-25	28.35	28.42	27.65	28.01	31878
2019-03-26	28.10	28.62	27.91	28.62	78190
2019-03-27	28.62	28.75	28.16	28.58	54275
2019-03-28	28.61	28.77	28.16	28.77	36892
2019-03-29	28.91	29.09	27.83	28.80	73625
2019-04-01	29.06	29.38	28.77	28.85	52821
2019-04-02	28.86	28.86	28.19	28.28	30996
2019-04-03	28.55	28.55	28.07	28.15	34645
2019-04-04	28.16	28.74	28.04	28.39	22388
2019-04-05	28.40	29.18	28.40	28.92	42730
2019-04-08	28.91	29.30	28.59	28.74	44609
2019-04-09	28.62	28.88	28.01	28.73	63832
2019-04-10	28.73	29.25	28.27	29.09	104036
2019-04-11	28.89	29.20	28.86	29.12	295244
2019-04-12	29.34	29.88	29.28	29.82	36675
2019-04-15	29.70	29.83	29.40	29.40	49688
2019-04-16	29.58	29.88	29.26	29.70	31727
2019-04-17	29.86	30.04	29.35	29.98	32624
2019-04-18	29.85	29.99	29.57	29.80	39787
2019-04-22	29.86	29.86	29.23	29.47	50570
2019-04-23	28.20	28.36	24.52	24.71	453264
2019-04-24	24.10	24.86	22.75	24.70	165149
2019-04-25	24.61	24.94	23.91	24.78	118433
2019-04-26	24.89	25.27	24.21	25.15	124814
2019-04-29	25.33	26.64	25.31	26.31	101120
2019-04-30	26.54	26.62	26.16	26.26	150164
2019-05-01	26.43	26.75	25.90	26.37	173959
2019-05-02	26.43	26.69	25.89	26.28	79199
2019-05-03	26.39	26.96	26.04	26.48	79935
2019-05-06	26.32	27.16	26.26	26.73	68815
2019-05-07	26.51	26.93	26.31	26.85	154928
2019-05-08	26.80	27.26	26.72	26.72	58879
2019-05-09	26.60	27.20	26.47	26.97	154779
2019-05-10	26.97	27.20	26.73	27.03	48895
2019-05-13	26.71	26.80	26.25	26.61	90423
2019-05-14	26.70	27.11	26.05	26.70	56099
2019-05-15	26.40	26.60	26.23	26.52	60536
2019-05-16	26.58	27.11	26.54	26.83	73032
2019-05-17	26.65	27.12	26.52	26.86	51811
2019-05-20	26.72	27.30	26.72	27.11	57650
2019-05-21	27.27	27.27	26.69	26.90	71549
2019-05-22	26.82	26.84	26.38	26.60	85064
2019-05-23	26.39	26.42	25.87	25.97	61002
2019-05-24	26.07	26.41	25.59	25.92	68224
2019-05-28	25.83	25.83	25.41	25.51	48002
2019-05-29	25.44	25.74	25.16	25.64	47724
2019-05-30	25.64	26.04	24.66	25.14	63939
2019-05-31	24.89	24.98	24.62	24.88	40542
2019-06-03	24.78	25.11	24.54	24.82	32525
2019-06-04	25.14	25.37	24.83	25.18	57006
2019-06-05	25.11	25.59	24.63	24.85	50461
2019-06-06	24.84	24.92	24.10	24.61	34347
2019-06-07	24.58	24.67	24.30	24.49	50221
2019-06-10	24.58	25.19	24.26	24.85	46751
2019-06-11	24.94	25.49	24.79	25.08	49080
2019-06-12	24.89	25.66	24.89	25.46	45857
2019-06-13	25.49	26.09	25.32	25.38	90445
2019-06-14	25.40	25.98	25.13	25.78	76477
2019-06-17	25.75	25.93	25.28	25.48	65893
2019-06-18	25.49	26.08	25.40	25.69	46843
2019-06-19	25.76	26.14	25.59	25.88	113572
2019-06-20	26.08	26.41	25.82	26.32	58601
2019-06-21	26.12	26.60	25.98	26.33	93524
2019-06-24	26.33	26.63	25.97	26.16	123605
2019-06-25	26.02	26.35	25.78	26.14	59338
2019-06-26	26.01	26.59	26.00	26.33	67223
2019-06-27	26.19	26.95	25.82	26.74	143192
2019-06-28	26.74	27.10	26.63	26.66	451450
2019-07-01	26.72	27.32	26.21	27.24	145960
2019-07-02	27.11	27.50	27.04	27.24	92769
2019-07-03	27.43	27.65	27.23	27.52	64598
2019-07-05	27.49	28.06	27.48	28.00	41083
2019-07-08	27.76	28.11	27.65	27.80	151297
2019-07-09	27.65	27.99	26.66	26.89	155579
2019-07-10	26.91	27.21	25.66	25.75	82541
2019-07-11	25.71	25.86	25.47	25.78	79443
2019-07-12	25.84	26.06	25.73	25.89	68007
2019-07-15	25.95	25.97	24.85	24.93	62322
2019-07-16	24.98	24.98	24.64	24.81	42396
2019-07-17	24.75	24.83	24.30	24.46	72892
2019-07-18	24.46	24.90	24.33	24.56	45491
2019-07-19	24.42	24.79	24.35	24.63	63022
2019-07-22	24.54	24.54	24.25	24.40	54903
2019-07-23	24.88	26.04	24.50	25.68	190912
2019-07-24	25.45	25.99	25.45	25.97	130660
2019-07-25	25.89	26.47	25.89	26.05	60615
2019-07-26	26.05	27.00	25.80	26.88	80762
2019-07-29	26.76	26.89	26.33	26.51	52231
2019-07-30	26.35	26.83	25.98	26.73	59336
2019-07-31	26.68	26.97	26.42	26.49	82582
2019-08-01	26.43	26.63	25.31	25.56	85613
2019-08-02	25.45	26.36	25.34	26.03	76638
2019-08-05	25.63	25.63	24.88	25.21	69103
2019-08-06	25.36	25.44	24.44	25.33	69207
2019-08-07	25.03	25.40	24.45	24.78	49261
2019-08-08	25.02	26.00	25.02	25.41	93600
2019-08-09	25.45	25.91	25.25	25.52	46108
2019-08-12	25.35	25.60	25.09	25.50	58721
2019-08-13	25.39	26.20	25.29	25.70	39858
2019-08-14	25.26	25.40	24.64	24.79	35625
2019-08-15	24.77	25.09	24.50	24.84	58759
2019-08-16	24.89	25.60	24.78	25.57	44587
2019-08-19	25.86	25.86	25.47	25.59	53870
2019-08-20	25.52	25.73	25.33	25.56	42975
2019-08-21	25.69	26.02	25.50	25.94	68890
2019-08-22	26.09	26.29	25.95	25.96	37857
2019-08-23	25.97	26.09	25.02	25.18	59344
2019-08-26	25.27	25.50	25.03	25.50	28130
2019-08-27	25.66	25.66	24.54	24.82	53433
2019-08-28	24.95	25.21	24.87	24.98	56481
2019-08-29	25.23	25.59	25.13	25.54	61724
2019-08-30	25.62	25.62	25.11	25.30	41430
2019-09-03	25.06	25.06	24.44	24.81	34482
2019-09-04	25.06	25.19	24.72	25.12	71564
2019-09-05	25.49	26.12	25.37	25.79	48609
2019-09-06	25.97	25.97	25.27	25.32	26469
2019-09-09	25.33	26.25	25.33	26.15	56836
2019-09-10	25.78	26.83	25.78	26.75	74784
2019-09-11	26.95	27.68	26.58	27.51	70528
2019-09-12	27.40	27.75	26.91	27.51	48709
2019-09-13	27.64	28.46	27.64	28.31	66527
2019-09-16	28.01	28.48	27.99	28.37	39922
2019-09-17	28.19	28.27	27.86	28.24	58406
2019-09-18	28.10	28.27	27.67	28.22	54809
2019-09-19	28.39	28.84	27.78	28.05	113854
2019-09-20	27.91	28.32	27.24	27.46	208188
2019-09-23	27.31	27.84	26.94	27.72	96140
2019-09-24	27.90	27.97	27.45	27.63	51928
2019-09-25	27.69	28.54	27.68	28.52	38568
2019-09-26	28.32	28.32	27.12	27.22	48376
2019-09-27	27.48	27.55	27.12	27.26	50007
2019-09-30	27.32	27.32	26.77	26.81	63983
2019-10-01	26.88	27.24	26.00	26.25	52364
2019-10-02	26.12	26.27	25.60	26.24	38609
2019-10-03	26.24	26.27	25.54	25.93	35973
2019-10-04	26.12	26.12	25.52	25.94	41953
2019-10-07	25.90	26.29	25.62	26.03	36393
2019-10-08	25.92	25.92	25.39	25.41	37444
2019-10-09	25.64	25.75	25.29	25.61	34186
2019-10-10	25.65	25.99	25.49	25.63	32682
2019-10-11	26.04	26.75	25.95	26.19	37526
2019-10-14	26.04	26.21	25.41	26.15	24154
2019-10-15	26.23	26.63	26.07	26.36	28665
2019-10-16	26.37	26.71	26.16	26.41	24227
2019-10-17	26.50	26.67	26.25	26.65	26996
2019-10-18	26.46	26.85	26.46	26.69	33712
2019-10-21	26.99	27.48	26.81	27.32	30777
2019-10-22	29.04	29.50	27.46	28.03	85248
2019-10-23	28.05	28.50	27.87	28.47	43995
2019-10-24	28.25	28.45	27.76	28.30	35215
2019-10-25	28.46	28.70	27.98	28.18	38817
2019-10-28	28.33	28.66	28.15	28.32	25820
2019-10-29	28.32	28.59	28.02	28.43	24839
2019-10-30	28.46	28.70	27.93	28.26	25181
2019-10-31	28.09	28.09	27.49	27.76	37814
2019-11-01	27.97	28.56	27.94	28.23	35073
2019-11-04	28.53	28.63	28.26	28.58	30646
2019-11-05	28.67	29.28	28.42	28.73	22160
2019-11-06	28.80	29.23	28.45	28.50	20268
2019-11-07	28.90	29.29	28.73	29.07	29486
2019-11-08	28.85	29.14	28.67	28.78	24643
2019-11-11	28.71	28.97	28.51	28.96	12755
2019-11-12	28.77	29.13	28.63	28.94	23522
2019-11-13	28.74	28.96	28.43	28.67	44432
2019-11-14	28.57	28.83	28.21	28.30	27079
2019-11-15	28.52	28.52	27.99	28.20	20133
2019-11-18	28.18	28.27	27.84	28.27	30019
2019-11-19	28.41	28.72	28.32	28.64	28706
2019-11-20	28.43	28.95	28.13	28.32	43767
2019-11-21	28.38	28.71	27.92	28.35	28767
2019-11-22	28.54	28.77	28.18	28.56	10173
2019-11-25	28.72	29.47	28.42	29.32	48941
2019-11-26	29.13	29.74	29.04	29.33	53104
2019-11-27	29.42	29.88	29.40	29.53	29480
2019-11-29	29.90	29.90	29.35	29.45	8505
2019-12-02	29.60	29.60	28.86	29.14	34543
2019-12-03	28.80	28.87	28.45	28.68	26368
2019-12-04	28.89	29.28	28.72	29.04	33799
2019-12-05	29.07	29.68	29.07	29.39	41906
2019-12-06	29.77	30.26	29.53	30.16	72946
2019-12-09	30.16	30.16	29.42	29.55	41066
2019-12-10	29.52	29.95	29.30	29.86	22417
2019-12-11	29.97	29.97	29.39	29.71	15584
2019-12-12	29.60	30.37	29.49	30.10	27768
2019-12-13	30.08	30.38	29.67	30.38	41507
2019-12-16	30.50	31.06	30.35	30.95	66083
2019-12-17	30.99	31.19	30.90	31.10	29987
2019-12-18	31.32	31.49	30.70	31.46	24199
2019-12-19	31.35	31.91	31.22	31.52	44165
2019-12-20	31.75	31.85	31.12	31.58	186119
2019-12-23	31.47	31.47	30.35	30.52	42906
2019-12-24	30.58	30.82	30.51	30.57	38198
2019-12-26	30.68	30.68	30.28	30.48	19614
2019-12-27	30.44	30.55	30.16	30.51	38499
2019-12-30	30.51	30.73	30.22	30.61	37941
2019-12-31	30.52	30.92	30.27	30.87	43084
2020-01-02	30.85	30.85	29.84	30.13	48683
2020-01-03	29.77	30.14	29.75	29.94	35090
2020-01-06	29.74	29.78	28.25	29.41	47269
2020-01-07	29.33	29.51	28.90	29.05	70111
2020-01-08	29.18	29.42	28.88	29.31	42288
2020-01-09	29.05	29.47	29.04	29.08	32592
2020-01-10	29.11	29.11	28.40	28.60	31520
2020-01-13	28.61	28.95	28.49	28.75	31423
2020-01-14	28.77	28.80	28.41	28.49	30376
2020-01-15	28.28	28.37	27.97	28.10	37172
2020-01-16	28.32	28.80	28.32	28.54	37809
2020-01-17	28.75	28.76	28.14	28.29	98501
2020-01-21	28.25	28.38	27.83	27.88	45026
2020-01-22	27.86	27.95	27.20	27.25	55443
2020-01-23	27.24	27.56	26.89	27.39	34480
2020-01-24	28.75	28.75	26.49	28.06	120385
2020-01-27	27.50	28.49	27.50	28.25	48120
2020-01-28	28.52	28.52	27.93	27.94	28102
2020-01-29	27.82	27.99	27.09	27.16	25996
2020-01-30	26.91	27.82	26.91	27.61	26934
2020-01-31	27.56	27.62	26.59	26.86	53994
2020-02-03	27.04	27.75	27.04	27.53	48805
2020-02-04	27.84	28.39	27.31	28.00	60819
2020-02-05	28.25	28.58	28.02	28.49	48566
2020-02-06	28.49	28.54	28.00	28.03	43274
2020-02-07	27.74	28.05	27.66	27.92	117311
2020-02-10	28.10	28.30	27.89	28.13	25202
2020-02-11	28.23	28.48	27.96	28.11	20900
2020-02-12	28.36	28.36	27.86	28.11	22282
2020-02-13	27.83	28.44	27.83	28.34	15855
2020-02-14	28.17	28.49	28.17	28.34	36129
2020-02-18	28.30	28.30	27.78	27.87	26402
2020-02-19	27.86	28.20	27.86	27.94	30922
2020-02-20	27.92	28.32	27.89	28.26	19249
2020-02-21	28.24	28.24	27.98	28.05	19375
2020-02-24	27.27	28.14	27.20	27.86	42221
2020-02-25	27.71	27.83	27.25	27.33	41852
2020-02-26	27.64	27.99	27.42	27.74	35552
2020-02-27	27.26	28.11	27.02	27.19	47539
2020-02-28	26.43	27.00	25.46	26.18	148233
2020-03-02	26.12	27.52	25.75	27.48	62332
2020-03-03	27.22	27.35	25.93	26.15	59658
2020-03-04	26.43	26.53	25.70	26.41	38477
2020-03-05	25.81	26.01	24.85	25.23	42987
2020-03-06	24.46	24.90	23.60	24.09	31463
2020-03-09	22.55	23.61	21.17	21.42	56047
2020-03-10	22.04	22.40	21.33	22.20	55346
2020-03-11	21.66	21.84	20.52	20.95	57788
2020-03-12	19.62	20.94	19.04	19.30	67051
2020-03-13	20.14	21.33	18.07	19.61	233754
2020-03-16	17.43	18.00	15.65	15.93	122128
2020-03-17	16.24	16.95	15.61	16.87	106030
2020-03-18	15.82	16.48	14.77	14.78	90934
2020-03-19	14.73	17.88	13.63	17.00	109009
2020-03-20	16.93	17.20	16.01	16.31	127003
2020-03-23	16.38	16.57	15.16	16.57	56183
2020-03-24	17.18	19.67	16.96	17.51	87024
2020-03-25	17.47	18.97	16.62	16.91	38529
2020-03-26	17.00	18.46	17.00	18.37	56558
2020-03-27	17.49	17.89	16.65	17.51	49838
2020-03-30	17.34	18.14	17.31	17.74	42357
2020-03-31	17.53	17.53	16.52	17.25	84869
2020-04-01	16.56	17.40	16.11	16.23	52583
2020-04-02	16.19	17.08	16.09	16.49	45107
2020-04-03	16.12	16.48	15.27	15.43	43481
2020-04-06	16.22	16.68	16.12	16.36	54562
2020-04-07	16.90	17.40	16.07	16.63	36941
2020-04-08	16.55	16.86	16.29	16.71	85280
2020-04-09	17.15	18.24	17.15	17.84	89298
2020-04-13	17.84	17.87	16.90	17.05	24612
2020-04-14	17.59	17.59	16.14	16.89	99908
2020-04-15	16.14	16.44	15.46	15.73	95737
2020-04-16	15.76	15.76	13.74	14.11	77413
2020-04-17	14.68	16.44	14.68	16.36	45060
2020-04-20	15.66	16.51	15.66	16.41	67120
2020-04-21	15.85	16.16	15.76	16.04	40481
2020-04-22	16.40	16.40	15.83	15.85	49138
2020-04-23	15.84	16.98	15.84	16.65	73518
2020-04-24	16.90	16.99	16.49	16.88	25843
2020-04-27	16.91	18.16	16.91	17.93	37713
2020-04-28	18.01	18.73	17.75	18.00	50191
2020-04-29	18.88	21.28	18.72	20.50	101919
2020-04-30	19.28	19.52	17.32	18.74	40762
2020-05-01	18.27	18.27	17.50	17.83	46765
2020-05-04	17.76	18.00	17.29	17.44	28416
2020-05-05	17.87	18.39	16.78	16.79	28266
2020-05-06	16.92	17.27	15.76	15.76	33505
2020-05-07	16.02	16.26	15.06	15.14	41444
2020-05-08	15.70	16.14	15.56	16.10	119184
2020-05-11	16.01	16.12	15.25	15.25	69519
2020-05-12	15.28	15.28	14.04	14.09	59378
2020-05-13	14.13	14.63	13.21	13.59	70808
2020-05-14	13.07	13.54	12.49	13.25	46914
2020-05-15	13.21	13.72	12.97	13.72	57542
2020-05-18	14.38	15.37	14.38	15.30	45976
2020-05-19	15.26	15.77	14.98	15.51	69611
2020-05-20	15.78	16.19	15.64	15.74	35507
2020-05-21	15.68	15.97	15.48	15.51	29548
2020-05-22	15.66	15.94	15.45	15.90	154089
2020-05-26	16.73	17.50	16.73	17.27	42115
2020-05-27	17.94	17.99	17.41	17.50	121927
2020-05-28	17.51	17.65	17.04	17.04	110165
2020-05-29	16.75	16.91	16.09	16.31	58169
2020-06-01	16.57	17.13	16.50	16.53	87111
2020-06-02	16.63	17.05	16.50	16.69	31624
2020-06-03	16.94	17.60	16.80	17.41	55930
2020-06-04	17.19	17.75	16.73	17.62	64393
2020-06-05	18.02	19.12	18.02	18.68	128616
2020-06-08	19.00	19.50	18.55	18.79	97200
2020-06-09	18.29	18.69	18.00	18.02	114382
2020-06-10	18.05	18.05	17.39	17.41	103516
2020-06-11	16.42	16.57	15.57	15.91	138593
2020-06-12	16.43	16.76	16.25	16.55	73735
2020-06-15	15.77	16.72	15.77	16.52	46252
2020-06-16	17.36	18.21	17.17	17.38	57902
2020-06-17	17.33	17.33	16.28	16.39	43350
2020-06-18	16.14	16.83	16.14	16.64	53092
2020-06-19	16.95	17.23	16.37	17.23	274373
2020-06-22	16.89	16.89	16.55	16.72	39644
2020-06-23	17.05	17.42	16.67	16.76	53257
2020-06-24	16.43	16.49	16.10	16.18	55817
2020-06-25	15.99	16.90	15.87	16.69	46290
2020-06-26	16.38	16.38	15.30	15.69	119055
2020-06-29	15.96	16.93	15.96	16.93	32762
2020-06-30	16.72	17.54	16.67	17.44	27963
2020-07-01	17.34	17.34	15.55	15.69	43505
2020-07-02	16.04	17.19	15.75	15.90	34688
2020-07-06	16.28	16.45	15.51	15.83	31205
2020-07-07	15.60	15.77	15.31	15.42	33089
2020-07-08	15.36	15.46	14.93	15.25	66781
2020-07-09	15.14	16.33	14.26	14.44	61923
2020-07-10	13.95	14.81	13.86	14.70	48356
2020-07-13	14.97	15.01	14.47	14.77	83318
2020-07-14	14.72	15.02	14.40	14.91	106879
2020-07-15	15.41	15.98	15.22	15.63	68726
2020-07-16	13.81	15.25	13.81	15.17	69152
2020-07-17	15.06	15.19	14.51	14.51	29675
2020-07-20	14.37	14.84	14.11	14.24	28190
2020-07-21	14.50	15.33	14.50	15.30	28300
2020-07-22	14.92	15.26	14.12	14.22	37392
2020-07-23	14.09	14.67	14.07	14.61	43446
2020-07-24	14.67	14.82	14.45	14.56	41059
2020-07-27	14.54	14.54	13.76	13.91	61779
2020-07-28	13.90	14.36	13.90	14.11	44836
2020-07-29	14.00	14.31	14.00	14.31	76478
2020-07-30	13.99	14.20	13.90	14.10	56233
2020-07-31	14.10	14.33	13.75	14.14	44890
2020-08-03	14.29	14.29	14.02	14.11	149308
2020-08-04	14.04	14.34	13.77	14.21	47967
2020-08-05	14.43	14.71	14.11	14.67	28335
2020-08-06	14.68	14.97	14.56	14.91	32943
2020-08-07	14.88	15.30	14.69	15.30	34819
2020-08-10	15.44	15.89	15.02	15.60	87132
2020-08-11	15.83	16.49	15.83	16.20	37917
2020-08-12	16.50	16.66	15.51	15.75	191107
2020-08-13	15.56	15.87	15.27	15.87	55196
2020-08-14	15.65	16.16	15.60	16.01	74887
2020-08-17	15.53	16.17	15.53	16.09	47566
2020-08-18	16.00	16.00	15.26	15.35	41228
2020-08-19	15.32	15.73	15.26	15.56	27510
2020-08-20	15.28	15.44	15.28	15.35	16850
2020-08-21	15.20	15.28	14.84	15.02	78123
2020-08-24	15.16	15.56	14.93	15.54	56973
2020-08-25	15.74	15.87	15.53	15.74	25458
2020-08-26	15.66	15.74	15.40	15.51	46764
2020-08-27	15.59	15.97	15.35	15.84	26482
2020-08-28	15.99	16.19	15.54	16.06	31076
2020-08-31	15.97	16.13	15.62	15.90	77996
2020-09-01	15.80	16.24	15.77	16.11	38706
2020-09-02	16.02	16.43	16.00	16.27	40033
2020-09-03	16.38	16.66	16.09	16.31	41776
2020-09-04	16.66	16.77	16.13	16.55	26417
2020-09-08	16.20	16.56	16.00	16.22	37797
2020-09-09	16.28	16.40	15.98	16.21	26995
2020-09-10	16.05	16.38	16.05	16.26	31306
2020-09-11	16.42	16.54	16.19	16.33	30299
2020-09-14	16.65	16.99	16.24	16.79	34206
2020-09-15	16.43	16.49	16.15	16.45	28861
2020-09-16	16.63	17.39	16.38	16.96	49776
2020-09-17	16.85	16.98	16.19	16.48	36768
2020-09-18	16.71	16.75	16.20	16.47	117709
2020-09-21	15.94	16.12	14.42	14.59	53289
2020-09-22	14.89	15.01	14.32	14.37	44941
2020-09-23	14.38	15.12	14.13	14.16	37198
2020-09-24	14.27	14.27	13.91	14.13	32308
2020-09-25	13.95	14.64	13.95	14.29	87282
2020-09-28	14.27	15.17	14.27	15.09	41879
2020-09-29	14.90	15.32	14.75	15.27	31244
2020-09-30	15.21	15.64	15.21	15.50	38508
2020-10-01	15.50	15.61	15.20	15.59	122179
2020-10-02	15.46	16.10	15.30	15.85	25470
2020-10-05	15.83	16.40	15.83	16.21	50648
2020-10-06	16.42	16.49	15.70	16.17	72503
2020-10-07	16.25	16.77	16.25	16.70	30556
2020-10-08	16.93	17.05	16.41	16.95	32478
2020-10-09	17.00	17.00	16.48	16.53	49816
2020-10-12	16.36	16.81	16.26	16.65	35610
2020-10-13	16.53	16.55	16.08	16.09	17211
2020-10-14	16.03	16.23	15.52	15.55	20834
2020-10-15	15.55	15.77	15.38	15.71	35358
2020-10-16	15.59	16.19	15.58	15.92	16064
2020-10-19	15.81	16.05	15.10	15.75	10086
2020-10-20	15.80	16.74	15.80	16.60	30731
2020-10-21	16.73	18.64	16.50	18.00	49998
2020-10-22	18.28	19.29	17.65	19.21	67009
2020-10-23	19.21	19.21	18.54	18.73	27977
2020-10-26	18.73	19.08	18.15	19.00	117056
2020-10-27	18.95	19.00	18.57	18.66	51757
2020-10-28	18.32	18.48	18.07	18.09	34290
2020-10-29	17.97	18.66	17.85	18.59	30792
2020-10-30	18.52	18.91	18.11	18.38	35073
2020-11-02	18.66	19.05	18.40	18.88	26046
2020-11-03	19.25	19.25	18.58	18.87	57540
2020-11-04	18.45	18.69	18.20	18.30	24804
2020-11-05	18.29	18.79	18.11	18.71	39096
2020-11-06	18.92	18.92	17.75	17.84	26946
2020-11-09	19.16	19.71	18.75	19.02	114968
2020-11-10	19.24	20.93	19.00	20.93	63160
2020-11-11	20.90	20.90	19.09	19.91	46259
2020-11-12	19.63	20.35	19.07	19.39	41582
2020-11-13	19.39	20.45	18.94	20.04	44730
2020-11-16	20.53	21.10	20.40	21.10	46354
2020-11-17	20.90	21.06	20.44	20.57	41910
2020-11-18	20.78	21.39	20.78	21.02	61183
2020-11-19	20.88	21.27	20.87	21.23	23396
2020-11-20	20.91	21.53	20.83	21.42	43279
2020-11-23	21.46	21.71	21.10	21.28	31803
2020-11-24	21.70	22.98	21.12	22.77	74196
2020-11-25	22.52	22.52	21.26	21.81	52862
2020-11-27	21.67	21.85	21.21	21.84	20623
2020-11-30	21.61	21.75	20.20	20.28	258802
2020-12-01	20.53	20.75	20.09	20.35	56589
2020-12-02	20.35	20.55	20.12	20.26	37769
2020-12-03	20.20	21.27	20.20	20.63	41893
2020-12-04	20.90	21.65	20.39	21.55	20723
2020-12-07	21.38	21.76	20.88	21.46	31410
2020-12-08	21.39	21.83	21.15	21.60	44589
2020-12-09	21.84	22.00	21.44	21.52	31786
2020-12-10	21.34	21.48	21.18	21.43	20716
2020-12-11	21.58	21.76	21.16	21.29	29489
2020-12-14	21.53	22.04	20.66	20.73	42292
2020-12-15	20.91	21.41	20.16	21.25	27906
2020-12-16	22.23	22.23	20.77	20.98	32935
2020-12-17	21.22	21.55	20.96	21.19	40225
2020-12-18	20.92	21.45	20.03	20.11	256358
2020-12-21	20.10	20.93	19.91	20.88	92728
2020-12-22	20.97	21.14	20.66	21.05	28521
2020-12-23	20.42	21.40	20.42	21.30	30084
2020-12-24	21.32	21.49	20.95	21.32	8947
2020-12-28	21.41	22.20	21.39	21.44	32662
2020-12-29	20.80	21.31	20.80	21.24	25725
2020-12-30	21.50	21.84	20.91	21.25	28242
2020-12-31	21.02	21.88	21.02	21.59	33485
2021-01-04	21.65	21.77	20.95	21.54	49326
2021-01-05	21.54	22.73	21.09	21.79	35784
2021-01-06	22.46	24.16	21.82	23.79	59000
2021-01-07	23.95	24.17	23.43	23.62	29893
2021-01-08	23.69	23.69	22.81	23.17	28433
2021-01-11	22.84	23.50	22.84	23.41	16368
2021-01-12	23.65	24.23	23.65	23.84	34384
2021-01-13	23.78	23.78	23.19	23.43	18048
2021-01-14	23.65	24.03	23.55	23.87	54178
2021-01-15	23.41	24.01	23.41	23.86	20453
2021-01-19	24.09	25.02	23.50	24.65	113923
2021-01-20	24.58	24.92	23.58	23.94	35540
2021-01-21	23.94	24.01	23.19	23.48	32378
2021-01-22	23.11	23.80	22.11	23.53	40851
2021-01-25	23.00	23.19	22.40	23.15	25493
2021-01-26	23.66	23.77	23.23	23.27	40124
2021-01-27	22.71	23.78	22.55	22.83	47099
2021-01-28	23.22	24.54	22.63	23.39	51048
2021-01-29	23.48	23.48	22.03	22.08	42278
2021-02-01	22.17	23.58	22.17	22.87	27639
2021-02-02	23.20	23.83	22.99	23.25	37002
2021-02-03	23.10	23.84	23.10	23.76	23162
2021-02-04	23.70	24.33	23.54	24.33	18866
2021-02-05	24.33	24.81	23.76	24.57	16910
2021-02-08	24.36	24.58	24.25	24.42	22513
2021-02-09	24.23	24.88	24.23	24.75	11794
2021-02-10	24.70	24.70	23.99	24.06	26838
2021-02-11	24.05	24.17	23.76	23.82	33023
2021-02-12	23.61	23.68	23.23	23.68	9686
2021-02-16	24.00	24.34	24.00	24.12	23707
2021-02-17	24.00	24.16	23.72	23.72	22350
2021-02-18	23.72	24.28	23.12	23.26	16570
2021-02-19	23.31	24.22	23.31	24.03	28518
2021-02-22	24.08	24.61	23.99	24.48	56482
2021-02-23	24.52	25.96	24.35	25.20	58381
2021-02-24	25.50	26.58	25.50	26.58	28298
2021-02-25	26.60	26.68	25.80	26.39	60122
2021-02-26	26.24	26.98	26.00	26.00	35061
2021-03-01	26.73	27.00	26.23	26.60	30990
2021-03-02	26.60	26.60	26.20	26.50	24886
2021-03-03	26.85	28.73	26.76	28.01	32927
2021-03-04	28.04	28.91	27.09	27.67	40184
2021-03-05	28.19	28.76	27.91	28.76	27343
2021-03-08	28.80	29.86	27.45	29.30	33590
2021-03-09	29.20	29.20	28.48	28.64	27310
2021-03-10	28.28	29.21	27.28	28.25	49461
2021-03-11	28.40	29.10	28.01	28.36	33070
2021-03-12	28.75	29.17	28.11	29.10	19302
2021-03-15	29.02	29.02	28.28	28.74	26463
2021-03-16	28.70	28.70	27.95	28.35	23276
2021-03-17	28.78	28.78	27.89	28.32	32533
2021-03-18	28.49	29.45	28.49	28.87	46925
2021-03-19	29.00	29.35	28.31	29.31	138576
2021-03-22	29.35	29.40	27.38	28.64	45099
2021-03-23	28.35	28.37	26.56	27.12	44265
2021-03-24	27.38	28.60	27.14	27.27	31466
2021-03-25	27.05	27.92	26.84	27.89	21371
2021-03-26	27.92	28.56	27.69	28.54	25720
2021-03-29	28.05	28.91	27.77	28.16	27336
2021-03-30	28.17	28.50	27.54	28.10	29676
2021-03-31	27.83	28.43	27.04	27.40	54285
2021-04-01	27.26	28.00	27.14	27.52	20249
2021-04-05	27.56	27.64	27.42	27.60	8145
2021-04-06	27.42	28.27	27.27	27.76	45867
2021-04-07	28.09	28.49	27.75	28.00	44942
2021-04-08	27.81	28.67	27.81	28.65	18680
2021-04-09	28.69	28.88	28.46	28.50	30122
2021-04-12	28.65	28.83	28.45	28.53	8587
2021-04-13	28.22	28.69	28.15	28.45	20848
2021-04-14	28.72	28.86	28.62	28.71	16500
2021-04-15	28.50	29.06	28.42	29.05	33126
2021-04-16	29.35	29.35	28.77	29.04	16969
2021-04-19	28.73	28.73	28.30	28.40	21148
2021-04-20	28.40	28.40	27.75	28.00	43867
2021-04-21	28.11	29.86	27.69	29.75	27871
2021-04-22	29.98	30.22	29.62	29.63	40874
2021-04-23	29.85	30.98	29.85	30.61	27104
2021-04-26	30.79	30.91	29.88	30.08	17334
2021-04-27	30.04	30.04	29.03	29.51	23588
2021-04-28	29.36	29.91	29.36	29.61	25461
2021-04-29	29.99	30.81	29.34	29.59	33541
2021-04-30	29.24	29.64	28.99	29.26	54182
2021-05-03	29.49	30.99	29.49	30.35	38427
2021-05-04	30.35	30.53	29.94	30.04	28443
2021-05-05	30.28	30.64	29.54	30.35	56042
2021-05-06	30.40	31.00	30.35	30.78	29074
2021-05-07	30.66	30.91	30.50	30.73	17282
2021-05-10	30.90	30.90	29.86	30.10	43291
2021-05-11	29.58	29.63	28.60	28.87	21581
2021-05-12	28.93	30.00	28.93	29.23	35656
2021-05-13	29.85	30.24	29.24	30.22	24579
2021-05-14	30.21	31.27	30.17	30.92	56143
2021-05-17	30.92	32.21	30.90	32.10	41881
2021-05-18	32.11	32.84	31.69	31.90	33500
2021-05-19	31.37	31.88	31.00	31.85	30122
2021-05-20	31.69	31.80	31.11	31.61	22884
2021-05-21	31.96	32.00	31.42	31.89	26375
2021-05-24	31.86	31.86	31.17	31.54	35506
2021-05-25	31.26	31.68	31.11	31.50	60753
2021-05-26	31.50	32.46	31.50	32.35	32089
2021-05-27	32.68	32.70	32.37	32.42	49712
2021-05-28	32.50	33.19	32.18	32.86	25775
2021-06-01	33.18	33.78	32.77	33.19	33630
2021-06-02	33.14	33.41	32.88	33.16	29908
2021-06-03	32.77	33.08	32.67	33.01	34690
2021-06-04	32.81	33.01	32.38	32.85	22030
2021-06-07	32.55	32.99	32.37	32.94	19327
2021-06-08	32.64	32.97	32.12	32.65	16514
2021-06-09	32.55	32.62	31.50	31.71	26204
2021-06-10	31.70	31.71	31.23	31.53	27801
2021-06-11	31.40	31.85	31.28	31.71	20061
2021-06-14	31.69	31.77	31.50	31.68	33242
2021-06-15	31.50	32.15	31.50	31.86	30452
2021-06-16	31.72	32.22	31.47	31.84	43519
2021-06-17	32.00	32.00	30.81	31.00	89890
2021-06-18	30.44	31.25	29.62	31.05	132220
2021-06-21	31.14	31.95	30.86	31.42	52285
2021-06-22	31.49	31.81	30.69	31.50	51477
2021-06-23	31.56	31.66	31.11	31.42	42098
2021-06-24	31.00	31.88	31.00	31.69	31740
2021-06-25	31.77	32.62	31.33	32.25	347731
2021-06-28	32.08	32.08	30.57	31.30	50358
2021-06-29	31.35	31.72	30.69	31.07	22865
2021-06-30	30.88	30.99	30.17	30.49	51280
2021-07-01	30.72	31.06	30.63	30.99	16285
2021-07-02	31.10	31.30	30.67	30.70	23479
2021-07-06	30.59	30.66	29.47	29.52	25163
2021-07-07	29.51	30.77	29.01	29.34	29821
2021-07-08	29.00	29.34	28.60	28.95	60677
2021-07-09	29.43	30.16	29.43	29.87	14662
2021-07-12	29.77	30.17	29.26	30.04	28006
2021-07-13	30.06	30.14	29.08	29.48	19437
2021-07-14	29.50	29.83	29.18	29.56	15873
2021-07-15	29.32	30.05	29.32	29.95	27458
2021-07-16	30.23	30.23	29.29	29.33	14258
2021-07-19	28.56	29.11	28.01	28.30	27298
2021-07-20	28.64	31.91	28.64	30.52	71247
2021-07-21	31.12	31.91	30.53	30.83	28041
2021-07-22	30.73	30.73	29.72	29.98	22888
2021-07-23	30.32	30.54	29.97	30.12	17539
2021-07-26	29.96	30.72	29.96	30.44	15805
2021-07-27	30.18	30.42	29.80	30.26	15843
2021-07-28	30.03	30.70	29.83	30.51	18719
2021-07-29	30.35	30.39	30.02	30.11	11971
2021-07-30	30.14	30.14	28.30	29.46	39791
2021-08-02	29.99	30.06	29.47	29.64	75898
2021-08-03	29.55	30.58	29.50	30.48	90232
2021-08-04	30.07	30.57	30.07	30.23	19900
2021-08-05	30.50	31.04	30.50	31.03	22022
2021-08-06	31.50	32.99	31.44	32.08	34931
2021-08-09	32.14	32.14	31.25	31.26	14466
2021-08-10	31.68	31.98	31.62	31.98	12924
2021-08-11	31.84	32.36	31.58	32.36	16603
2021-08-12	32.12	32.46	31.79	31.84	21572
2021-08-13	31.95	32.04	31.56	31.56	9408
2021-08-16	31.60	32.52	31.40	32.45	57176
2021-08-17	31.95	32.44	31.39	32.25	27342
2021-08-18	32.24	32.60	32.09	32.45	47825
2021-08-19	31.99	32.23	31.33	31.46	18326
2021-08-20	31.31	31.86	31.31	31.74	18537
2021-08-23	31.95	31.95	31.20	31.57	20116
2021-08-24	31.49	31.98	31.49	31.59	17290
2021-08-25	31.67	32.00	31.43	31.45	18897
2021-08-26	31.68	31.68	31.00	31.51	52724
2021-08-27	31.60	32.21	31.60	32.21	26337
2021-08-30	32.02	32.02	31.53	31.97	30474
2021-08-31	32.00	32.22	32.00	32.08	13730
2021-09-01	31.96	32.42	31.90	32.14	29161
2021-09-02	32.11	32.38	29.07	32.07	28268
2021-09-03	31.53	31.95	31.40	31.78	17313
2021-09-07	31.84	32.22	31.53	31.80	121442
2021-09-08	31.90	31.90	31.48	31.76	31108
2021-09-09	31.68	32.08	31.50	31.92	54776
2021-09-10	31.94	31.94	31.50	31.74	37821
2021-09-13	31.85	31.99	31.50	31.67	48476
2021-09-14	31.84	31.84	30.65	30.90	102906
2021-09-15	31.08	31.24	31.00	31.19	26134
2021-09-16	30.84	31.09	30.69	30.86	26317
2021-09-17	30.87	31.17	30.08	30.11	300409
2021-09-20	29.72	30.48	29.51	30.36	47571
2021-09-21	31.30	32.32	30.66	31.79	65227
2021-09-22	32.01	32.06	31.37	31.91	56878
2021-09-23	32.13	34.14	32.13	33.60	41742
2021-09-24	33.51	33.90	33.00	33.67	27427
2021-09-27	33.72	35.68	33.56	34.97	57122
2021-09-28	35.12	35.20	34.34	34.36	31118
2021-09-29	34.27	34.30	33.51	34.23	32787
2021-09-30	34.37	34.37	33.30	33.38	40375
2021-10-01	33.58	34.39	33.19	34.09	28045
2021-10-04	34.21	34.91	33.94	34.17	26328
2021-10-05	34.39	34.80	34.20	34.71	16377
2021-10-06	34.35	34.50	33.77	34.45	17514
2021-10-07	34.70	34.86	33.84	34.86	33386
2021-10-08	34.68	35.05	34.42	34.80	16900
2021-10-11	34.82	34.98	34.07	34.07	20586
2021-10-12	34.04	34.43	33.68	34.39	31263
2021-10-13	34.54	34.54	33.66	33.86	24130
2021-10-14	34.22	34.97	33.87	34.70	46284
2021-10-15	35.05	35.05	34.48	34.48	36036
2021-10-18	34.59	35.46	34.50	35.18	54168
2021-10-19	35.47	35.47	34.60	35.00	43597
2021-10-20	34.85	34.85	33.42	33.82	54045
2021-10-21	33.45	33.45	32.88	33.11	48641
2021-10-22	33.27	35.54	33.19	34.29	71163
2021-10-25	34.28	34.28	33.58	34.04	31521
2021-10-26	33.93	33.93	33.25	33.45	29349
2021-10-27	33.20	33.70	32.95	33.09	21972
2021-10-28	33.09	33.74	33.09	33.50	21315
2021-10-29	33.36	33.51	33.32	33.46	27212
2021-11-01	33.59	33.92	33.31	33.61	61771
2021-11-02	33.92	33.92	32.68	32.95	29019
2021-11-03	32.54	33.26	32.54	33.07	51781
2021-11-04	33.02	33.06	32.25	32.88	24172
2021-11-05	33.18	33.84	32.81	33.35	77251
2021-11-08	33.35	33.99	33.30	33.99	72150
2021-11-09	33.94	34.00	33.43	33.88	66487
2021-11-10	33.94	34.90	33.94	34.71	60368
2021-11-11	34.92	35.32	34.38	34.97	50197
2021-11-12	35.08	35.08	34.51	34.95	41145
2021-11-15	34.96	35.23	34.81	35.15	85223
2021-11-16	35.33	35.78	34.86	35.67	45941
2021-11-17	35.57	36.00	35.25	35.72	44302
2021-11-18	35.71	35.71	35.13	35.28	67014
2021-11-19	34.97	35.23	34.28	34.69	30464
2021-11-22	34.97	35.60	34.63	34.70	44085
2021-11-23	34.91	35.23	34.77	35.04	35479
2021-11-24	35.01	35.01	34.25	34.61	29458
2021-11-26	33.60	33.70	32.40	33.11	33121
2021-11-29	33.41	33.41	32.42	32.46	35873
2021-11-30	32.15	32.77	31.91	32.52	45984
2021-12-01	33.12	34.23	32.81	32.86	49072
2021-12-02	33.20	34.08	33.20	33.82	26412
2021-12-03	34.00	34.00	32.76	32.84	24872
2021-12-06	33.04	34.08	33.04	33.47	54597
2021-12-07	33.83	34.12	32.80	32.96	89099
2021-12-08	33.06	33.26	32.70	32.70	39284
2021-12-09	32.40	32.42	31.93	32.26	43814
2021-12-10	32.59	32.75	32.00	32.45	28942
2021-12-13	32.29	32.48	31.75	31.81	32201
2021-12-14	31.62	32.35	31.62	32.09	71713
2021-12-15	32.27	32.49	32.09	32.34	125222
2021-12-16	32.62	32.99	32.19	32.39	104842
2021-12-17	32.57	33.05	31.87	32.45	205360
2021-12-20	32.03	32.31	31.72	32.18	147419
2021-12-21	32.35	33.21	32.35	32.95	62610
2021-12-22	33.01	33.41	32.90	33.20	46367
2021-12-23	33.29	33.72	33.22	33.28	43504
2021-12-27	33.63	34.07	33.34	34.02	44465
2021-12-28	34.10	34.69	34.10	34.45	25796
2021-12-29	34.41	34.49	33.84	33.99	55048
2021-12-30	34.03	34.99	33.74	33.84	111040
2021-12-31	33.96	34.11	33.58	33.93	27371
2022-01-03	34.01	34.85	33.92	34.31	51195
2022-01-04	34.61	34.98	34.27	34.39	51665
2022-01-05	34.55	34.83	34.35	34.43	89110
2022-01-06	34.75	34.91	34.44	34.90	54383
2022-01-07	34.87	34.98	34.57	34.71	34924
2022-01-10	35.09	35.09	34.12	34.42	25692
2022-01-11	34.57	34.83	34.09	34.69	73215
2022-01-12	34.83	34.83	34.26	34.30	47161
2022-01-13	34.46	34.87	34.29	34.52	29566
2022-01-14	34.22	34.80	34.22	34.80	23553
2022-01-18	34.65	34.85	33.98	34.11	61993
2022-01-19	34.30	34.30	33.34	33.76	38004
2022-01-20	33.96	34.12	33.08	33.18	33610
2022-01-21	32.88	33.77	32.88	33.22	40466
2022-01-24	32.78	34.22	32.73	34.16	55696
2022-01-25	33.87	34.60	33.15	34.31	43994
2022-01-26	34.42	34.97	33.37	33.97	40854
2022-01-27	32.80	34.49	32.74	33.09	50833
2022-01-28	32.81	32.81	30.00	31.64	40984
2022-01-31	31.28	32.14	31.00	32.06	49584
2022-02-01	31.87	32.47	31.79	32.38	51581
2022-02-02	32.30	32.30	31.85	32.09	37501
2022-02-03	32.05	32.69	31.30	32.49	44787
2022-02-04	32.56	33.06	32.22	32.78	41954
2022-02-07	32.78	32.78	32.38	32.57	30438
2022-02-08	32.57	33.09	32.57	32.90	22526
2022-02-09	32.88	33.16	31.79	31.84	30434
2022-02-10	31.82	32.05	31.32	31.55	26887
2022-02-11	31.87	32.16	31.84	31.98	31222
2022-02-14	32.22	32.52	31.80	32.20	39523
2022-02-15	32.46	32.61	32.26	32.48	17096
2022-02-16	32.13	32.56	32.11	32.33	30821
2022-02-17	32.07	32.53	31.68	32.35	44333
2022-02-18	32.21	32.79	32.19	32.47	21217
2022-02-22	32.21	32.57	31.91	31.92	45221
2022-02-23	32.06	32.36	31.42	31.69	42295
2022-02-24	30.72	30.88	29.88	30.65	42122
2022-02-25	30.79	31.78	30.79	31.65	23600
2022-02-28	31.15	32.12	30.80	31.45	41856
2022-03-01	31.05	31.05	29.60	30.18	44366
2022-03-02	30.43	31.30	29.79	31.22	22589
2022-03-03	31.26	31.39	30.85	31.21	24032
2022-03-04	30.65	30.94	30.42	30.93	29541
2022-03-07	30.93	31.01	30.24	30.32	31888
2022-03-08	30.35	31.19	30.32	30.32	43972
2022-03-09	30.92	31.42	30.50	30.91	36143
2022-03-10	30.53	31.28	30.53	31.19	22802
2022-03-11	31.21	31.84	30.55	30.90	59760
2022-03-14	31.37	32.19	31.04	31.97	47237
2022-03-15	31.78	32.51	31.65	32.17	48999
2022-03-16	32.32	32.75	32.08	32.23	46341
2022-03-17	32.29	32.29	31.40	31.96	39584
2022-03-18	31.95	32.12	30.98	31.68	67477
2022-03-21	31.68	31.68	30.89	31.20	128127
2022-03-22	31.65	32.15	31.34	31.97	105745
2022-03-23	31.64	32.14	31.22	31.39	36840
2022-03-24	31.48	31.80	31.20	31.76	58290
2022-03-25	32.16	33.02	32.14	32.90	41621
2022-03-28	32.61	33.22	32.23	32.50	45561
2022-03-29	32.87	33.08	32.71	33.05	37759
2022-03-30	32.85	33.29	32.00	32.22	38152
2022-03-31	32.13	32.88	31.86	32.31	44108
2022-04-01	32.22	32.81	31.86	32.08	50867
2022-04-04	31.48	31.78	31.17	31.65	38148
2022-04-05	32.04	32.12	31.22	31.49	39023
2022-04-06	31.58	31.96	30.69	30.78	50368
2022-04-07	30.84	30.84	30.18	30.32	33385
2022-04-08	30.04	30.31	29.45	29.87	181235
2022-04-11	29.80	30.65	29.80	30.34	74517
2022-04-12	30.34	30.91	30.34	30.61	78826
2022-04-13	30.45	30.81	30.41	30.67	48502
2022-04-14	30.75	31.04	30.52	30.83	48821
2022-04-18	30.62	31.20	30.62	30.91	30396
2022-04-19	31.19	31.76	31.19	31.52	41365
2022-04-20	32.62	34.93	32.62	34.50	80088
2022-04-21	34.48	35.05	33.74	33.74	72545
2022-04-22	33.86	34.57	33.11	33.37	53175
2022-04-25	33.04	33.37	32.47	32.77	61637
2022-04-26	32.45	33.02	31.51	31.51	89388
2022-04-27	31.44	32.00	31.29	31.42	42831
2022-04-28	31.75	31.96	31.18	31.71	30340
2022-04-29	31.80	31.80	30.44	30.53	37174
2022-05-02	30.61	31.27	30.60	31.22	91697
2022-05-03	31.41	31.78	30.97	31.72	47484
2022-05-04	31.61	32.48	31.61	32.44	47795
2022-05-05	32.11	32.12	31.47	31.75	85949
2022-05-06	31.90	31.90	31.11	31.55	36543
2022-05-09	31.17	31.96	31.01	31.71	47883
2022-05-10	31.74	32.11	31.10	31.44	44230
2022-05-11	31.35	31.98	31.35	31.64	51167
2022-05-12	31.35	31.49	30.85	31.36	62098
2022-05-13	31.55	31.74	30.94	30.96	59460
2022-05-16	30.86	31.11	30.56	30.85	28372
2022-05-17	31.36	31.63	31.26	31.57	67066
2022-05-18	31.20	31.43	30.64	30.84	33694
2022-05-19	30.76	30.89	30.29	30.34	42634
2022-05-20	30.52	30.52	29.89	30.29	29720
2022-05-23	30.73	31.55	30.73	31.22	45115
2022-05-24	31.17	31.83	31.01	31.75	52702
2022-05-25	31.81	32.34	31.81	31.95	79840
2022-05-26	32.34	32.67	31.70	32.27	35878
2022-05-27	32.85	32.85	32.28	32.34	25624
2022-05-31	32.03	32.77	31.73	32.51	41253
2022-06-01	32.39	32.39	31.88	32.04	29534
2022-06-02	31.97	32.58	31.96	32.58	20665
2022-06-03	32.43	32.69	32.17	32.31	30531
2022-06-06	32.54	33.02	32.34	32.62	32015
2022-06-07	32.34	32.74	32.25	32.51	32091
2022-06-08	32.26	32.26	31.71	31.95	24064
2022-06-09	31.70	31.71	30.58	31.17	31709
2022-06-10	30.62	30.77	30.23	30.47	19391
2022-06-13	30.10	30.46	29.78	29.84	33799
2022-06-14	30.09	30.36	29.78	30.18	32591
2022-06-15	30.53	30.94	30.38	30.61	37998
2022-06-16	30.07	30.32	29.84	30.29	39295
2022-06-17	30.47	30.98	29.41	30.85	79974
2022-06-21	31.13	31.68	30.86	31.43	179827
2022-06-22	30.95	31.50	30.58	31.18	37580
2022-06-23	31.14	31.14	30.06	30.21	44561
2022-06-24	30.35	31.10	29.87	29.89	262598
2022-06-27	30.23	30.50	29.86	30.05	42865
2022-06-28	30.10	30.85	29.54	29.68	39832
2022-06-29	29.66	30.17	28.90	29.20	56811
2022-06-30	28.86	29.20	28.60	29.16	56150
2022-07-01	29.03	29.69	29.03	29.50	34738
2022-07-05	29.05	29.56	28.64	29.35	59351
2022-07-06	29.33	29.48	28.78	29.22	32947
2022-07-07	29.19	29.56	29.07	29.16	27196
2022-07-08	28.90	29.05	28.72	29.00	20189
2022-07-11	29.00	29.02	28.63	28.89	20104
2022-07-12	29.06	29.59	28.61	28.86	71939
2022-07-13	28.66	28.71	28.40	28.60	22221
2022-07-14	28.27	29.49	28.06	28.39	38044
2022-07-15	28.80	29.45	28.40	29.30	42148
2022-07-18	29.68	29.82	29.21	29.48	17790
2022-07-19	29.82	30.19	29.28	30.06	29945
2022-07-20	30.98	30.99	29.39	30.67	35601
2022-07-21	30.75	31.32	30.70	31.12	31177
2022-07-22	30.93	31.52	30.52	30.81	24966
2022-07-25	31.08	31.23	30.98	31.16	60415
2022-07-26	30.70	31.40	30.70	31.12	20497
2022-07-27	29.88	31.64	29.88	31.54	27418
2022-07-28	31.23	31.93	31.23	31.75	23900
2022-07-29	31.81	32.09	31.73	31.95	29446
2022-08-01	31.85	31.85	31.02	31.27	41539
2022-08-02	30.80	31.48	30.52	31.05	158456
2022-08-03	31.22	32.23	31.01	31.81	29052
2022-08-04	31.70	31.86	31.49	31.62	30555
2022-08-05	31.41	32.00	31.40	31.67	35161
2022-08-08	31.59	32.08	31.49	31.78	32478
2022-08-09	30.35	31.95	29.75	31.27	198692
2022-08-10	31.39	32.16	31.38	32.00	49178
2022-08-11	32.41	32.84	32.33	32.78	34768
2022-08-12	32.69	33.50	32.68	33.39	64566
2022-08-15	33.11	33.87	33.04	33.79	30987
2022-08-16	33.61	34.13	33.61	34.03	56965
2022-08-17	33.90	33.97	33.55	33.83	33006
2022-08-18	33.57	33.76	33.33	33.58	27857
2022-08-19	33.34	33.35	32.90	33.11	21235
2022-08-22	32.80	32.80	32.39	32.76	27077
2022-08-23	32.91	33.23	32.62	32.62	36533
2022-08-24	32.37	32.66	32.37	32.60	30392
2022-08-25	32.64	33.00	32.64	32.91	23629
2022-08-26	32.68	32.79	32.20	32.34	22121
2022-08-29	32.07	32.19	31.59	31.62	16385
2022-08-30	31.88	31.97	31.37	31.52	28041
2022-08-31	31.73	31.73	31.18	31.23	33506
2022-09-01	31.23	31.27	30.69	31.01	28211
2022-09-02	31.04	31.33	30.57	30.69	38347
2022-09-06	30.97	30.97	29.67	29.96	29398
2022-09-07	29.85	30.24	29.50	30.19	30557
2022-09-08	29.94	30.35	29.57	30.09	65245
2022-09-09	30.21	30.30	29.80	30.26	25353
2022-09-12	30.25	30.61	30.03	30.61	28995
2022-09-13	29.83	30.11	29.10	29.20	41198
2022-09-14	29.30	29.55	29.03	29.53	36365
2022-09-15	29.44	29.91	29.39	29.60	25781
2022-09-16	29.30	29.80	29.05	29.74	109226
2022-09-19	29.54	30.26	29.08	30.14	21112
2022-09-20	29.83	30.36	29.83	30.17	24705
2022-09-21	30.47	31.63	30.47	31.30	39996
2022-09-22	31.26	31.26	30.57	30.88	30687
2022-09-23	30.12	30.13	29.52	29.97	27551
2022-09-26	29.99	30.23	29.74	30.11	31023
2022-09-27	30.26	30.55	29.72	29.93	26604
2022-09-28	29.82	30.36	29.61	30.09	27733
2022-09-29	29.91	30.55	29.44	29.72	27695
2022-09-30	29.92	30.29	29.54	29.63	33253
2022-10-03	29.68	30.45	29.68	30.23	35265
2022-10-04	30.40	31.42	30.40	31.27	34360
2022-10-05	30.92	31.32	30.92	31.11	22707
2022-10-06	30.98	31.22	30.74	30.79	25160
2022-10-07	30.73	30.75	30.23	30.37	28004
2022-10-10	30.28	31.16	30.28	30.84	25468
2022-10-11	30.97	31.54	30.53	30.83	38208
2022-10-12	30.76	31.33	30.61	31.00	32487
2022-10-13	30.86	32.90	30.80	32.74	65361
2022-10-14	33.02	33.37	32.51	32.57	43228
2022-10-17	33.00	33.50	32.68	33.37	40770
2022-10-18	34.00	34.00	33.24	33.36	35976
2022-10-19	34.00	34.72	33.25	34.70	72892
2022-10-20	34.72	34.87	33.02	33.37	57204
2022-10-21	33.68	34.03	32.82	33.67	109266
2022-10-24	33.79	34.58	33.70	34.35	41860
2022-10-25	34.34	34.69	34.03	34.50	65967
2022-10-26	34.69	35.50	34.41	35.00	67520
2022-10-27	35.14	35.40	34.78	34.86	42151
2022-10-28	35.05	35.60	34.88	35.45	92195
2022-10-31	35.26	35.88	34.02	35.72	53961
2022-11-01	35.95	36.09	35.35	35.70	58969
2022-11-02	35.48	36.04	34.90	34.90	58089
2022-11-03	34.78	35.02	34.09	34.85	19137
2022-11-04	35.02	35.77	35.00	35.76	43203
2022-11-07	35.71	36.21	35.71	36.03	52817
2022-11-08	36.00	36.35	35.95	36.18	74308
2022-11-09	36.18	36.57	36.02	36.24	33869
2022-11-10	36.99	37.89	36.44	37.87	93391
2022-11-11	37.85	38.04	34.96	36.79	78006
2022-11-14	36.66	37.30	36.35	36.84	39157
2022-11-15	37.23	37.31	36.72	37.00	42598
2022-11-16	37.13	37.16	36.57	36.73	49205
2022-11-17	36.43	36.95	36.41	36.67	32827
2022-11-18	37.21	37.37	36.50	36.72	47858
2022-11-21	36.51	36.79	36.49	36.53	81522
2022-11-22	36.83	36.83	36.22	36.55	48060
2022-11-23	36.65	36.67	36.40	36.60	25460
2022-11-25	36.53	36.74	36.24	36.74	27380
2022-11-28	36.65	36.65	35.73	35.77	28347
2022-11-29	35.87	36.20	35.78	36.09	36137
2022-11-30	36.01	36.71	35.78	36.56	364359
2022-12-01	36.70	37.00	36.30	36.90	52986
2022-12-02	36.70	37.07	36.61	36.89	39281
2022-12-05	36.63	36.63	35.71	36.08	72684
2022-12-06	35.85	36.20	35.40	36.18	88823
2022-12-07	35.90	36.44	35.90	36.00	36706
2022-12-08	36.04	36.35	35.56	36.12	33568
2022-12-09	35.99	36.18	35.92	35.94	34627
2022-12-12	36.18	36.60	35.70	36.38	60904
2022-12-13	36.79	36.97	34.79	35.01	74976
2022-12-14	34.94	35.13	34.35	34.57	43693
2022-12-15	34.22	34.22	33.35	33.43	40205
2022-12-16	32.99	33.68	32.71	33.55	170547
2022-12-19	33.24	33.39	32.43	33.14	45628
2022-12-20	33.14	33.44	32.99	33.19	88226
2022-12-21	33.32	33.62	33.07	33.21	104520
2022-12-22	33.13	33.13	32.50	32.76	40467
2022-12-23	32.75	33.09	32.74	32.85	32332
2022-12-27	33.13	33.13	32.65	32.68	35483
2022-12-28	32.63	32.64	32.12	32.14	34058
2022-12-29	32.11	32.82	31.92	32.73	61261
2022-12-30	32.56	32.92	32.55	32.67	27856
2023-01-03	32.73	33.02	32.30	32.51	47079
2023-01-04	32.84	32.84	32.15	32.26	43305
2023-01-05	31.95	31.95	31.64	31.74	27295
2023-01-06	31.93	32.58	31.73	32.56	32624
2023-01-09	32.57	32.79	32.10	32.31	60829
2023-01-10	32.24	32.95	32.21	32.76	33168
2023-01-11	32.62	32.65	32.30	32.44	36285
2023-01-12	32.61	33.29	32.49	33.18	28173
2023-01-13	32.98	33.28	32.59	33.12	24958
2023-01-17	33.19	33.77	32.61	32.68	30997
2023-01-18	32.66	32.72	31.68	31.75	31282
2023-01-19	31.65	31.88	31.42	31.63	24504
2023-01-20	31.85	32.22	31.64	32.10	38195
2023-01-23	32.24	32.39	31.96	32.20	26677
2023-01-24	32.25	32.25	31.88	32.08	21946
2023-01-25	32.11	32.11	31.77	31.95	24549
2023-01-26	31.69	32.53	28.18	29.87	100483
2023-01-27	29.96	30.00	28.51	28.97	55685
2023-01-30	28.94	28.97	28.62	28.80	37229
2023-01-31	28.72	29.85	28.25	29.85	60961
2023-02-01	29.76	30.45	29.76	29.96	58615
2023-02-02	30.20	31.06	29.98	31.02	46286
2023-02-03	30.76	31.53	30.76	31.36	44815
2023-02-06	31.10	31.39	30.60	31.21	40134
2023-02-07	30.97	31.54	30.68	31.44	45446
2023-02-08	31.29	31.53	30.80	30.87	58558
2023-02-09	30.88	30.88	28.98	30.54	56787
2023-02-10	30.50	30.60	30.41	30.47	38926
2023-02-13	30.62	30.93	30.32	30.87	51315
2023-02-14	30.67	31.06	30.60	30.80	39846
2023-02-15	30.70	31.44	30.32	31.41	41503
2023-02-16	31.07	31.39	30.89	31.22	49432
2023-02-17	31.31	32.06	30.40	31.73	53942
2023-02-21	31.45	31.64	30.88	31.03	79595
2023-02-22	31.00	31.22	30.34	30.48	63877
2023-02-23	30.47	30.66	30.23	30.48	77245
2023-02-24	30.12	30.37	29.92	30.02	63422
2023-02-27	30.25	30.30	29.91	29.99	57229
2023-02-28	29.86	30.25	29.80	30.06	101719
2023-03-01	29.97	30.19	29.10	29.44	61886
2023-03-02	29.25	29.49	28.81	28.98	35359
2023-03-03	29.10	29.51	28.69	29.32	28896
2023-03-06	29.47	29.81	29.25	29.71	109409
2023-03-07	29.36	29.65	29.36	29.56	67925
2023-03-08	29.54	29.93	29.37	29.64	61303
2023-03-09	29.46	29.48	27.87	27.95	81805
2023-03-10	27.59	28.22	27.00	27.80	114455
2023-03-13	27.36	27.36	25.15	26.15	135599
2023-03-14	26.97	29.26	26.50	26.70	92388
2023-03-15	26.11	26.11	25.20	25.82	76623
2023-03-16	25.50	27.04	25.16	26.63	66513
2023-03-17	26.02	26.14	24.37	24.49	128725
2023-03-20	24.72	25.26	24.57	24.72	63370
2023-03-21	25.18	25.95	24.87	25.93	53023
2023-03-22	25.99	25.99	24.67	24.72	54029
2023-03-23	24.91	24.91	23.48	23.63	52924
2023-03-24	23.48	24.55	23.47	24.50	57440
2023-03-27	24.93	25.22	24.69	24.95	58445
2023-03-28	24.88	24.88	24.18	24.40	32197
2023-03-29	24.50	24.75	24.18	24.60	32780
2023-03-30	24.59	24.59	23.79	23.88	30234
2023-03-31	24.01	24.56	23.81	24.37	101144
2023-04-03	24.39	24.89	24.24	24.70	81035
2023-04-04	24.76	24.76	24.00	24.23	48193
2023-04-05	24.12	24.50	24.04	24.25	36604
2023-04-06	24.42	24.70	24.35	24.54	42172
2023-04-10	24.52	25.03	24.39	24.67	84516
2023-04-11	24.66	24.90	24.42	24.60	43791
2023-04-12	24.90	24.90	24.43	24.48	36250
2023-04-13	24.68	24.90	24.40	24.44	78660
2023-04-14	24.75	24.81	24.25	24.48	59751
2023-04-17	24.49	24.77	23.53	24.72	39789
2023-04-18	24.52	24.52	23.47	24.27	49915
2023-04-19	24.49	24.49	23.56	23.61	55690
2023-04-20	23.35	23.57	23.12	23.33	57792
2023-04-21	23.27	23.93	23.20	23.80	53019
2023-04-24	23.76	23.96	23.27	23.33	24919
2023-04-25	23.01	23.20	22.88	22.94	41510
2023-04-26	22.93	23.06	22.55	23.01	48914
2023-04-27	23.21	23.40	22.80	23.19	43350
2023-04-28	23.08	24.93	22.77	23.55	44884
2023-05-01	23.74	23.74	22.62	23.00	38886
2023-05-02	22.88	22.88	21.23	21.84	51954
2023-05-03	21.96	22.54	21.85	21.87	47697
2023-05-04	21.56	21.85	20.74	21.44	56092
2023-05-05	21.54	21.82	21.23	21.64	77853
2023-05-08	21.84	21.84	20.79	21.02	26348
2023-05-09	20.93	21.42	20.55	21.12	36049
2023-05-10	21.44	21.54	20.62	20.90	54577
2023-05-11	20.74	21.35	20.50	21.16	39260
2023-05-12	21.35	21.40	20.80	21.15	43617
2023-05-15	21.34	21.67	21.25	21.35	25335
2023-05-16	21.41	22.00	20.97	20.97	39612
2023-05-17	20.97	22.60	20.92	22.60	51630
2023-05-18	22.58	22.74	22.39	22.67	28489
2023-05-19	23.04	23.07	22.21	22.47	43925
2023-05-22	22.56	23.19	22.07	22.89	58082
2023-05-23	22.70	24.00	22.45	23.55	36240
2023-05-24	23.55	24.03	23.02	23.17	32478
2023-05-25	23.08	23.36	22.52	22.66	25257
2023-05-26	22.75	22.89	22.60	22.67	14588
2023-05-30	22.71	22.83	22.41	22.76	17885
2023-05-31	22.94	22.94	22.08	22.34	48698
2023-06-01	22.51	22.79	22.09	22.58	17904
2023-06-02	22.71	24.13	22.37	23.98	35581
2023-06-05	23.95	23.58	23.11	23.30	37818
2023-06-06	23.87	24.75	23.81	24.36	38320
2023-06-07	24.67	25.66	24.67	25.38	44201
2023-06-08	25.47	25.47	24.47	25.09	27248
2023-06-09	24.87	25.48	24.14	24.41	30684
2023-06-12	24.32	24.32	23.60	23.98	28954
2023-06-13	24.56	25.24	24.39	25.08	31837
2023-06-14	25.16	25.48	24.58	24.92	63253
2023-06-15	24.87	25.60	24.87	25.60	40059
2023-06-16	26.30	26.30	25.41	25.69	117296
2023-06-20	25.61	25.77	24.94	25.29	48589
2023-06-21	25.15	25.50	24.68	24.78	22623
2023-06-22	24.50	24.50	23.68	23.96	21654
2023-06-23	23.50	24.34	23.01	24.34	155438
2023-06-26	24.24	24.38	23.90	24.01	34971
2023-06-27	23.47	24.20	23.47	23.68	35096
2023-06-28	23.42	23.43	23.10	23.02	33709
2023-06-29	23.24	23.77	23.01	23.12	31931
2023-06-30	23.25	23.38	22.67	22.78	28029
2023-07-03	22.77	23.48	22.77	23.08	17190
2023-07-05	22.92	23.46	22.75	22.85	35052
2023-07-06	21.79	22.23	21.79	21.90	40126
2023-07-07	22.08	22.85	22.08	22.70	180728
2023-07-10	22.50	23.47	22.50	23.02	48965
2023-07-11	23.22	23.71	22.91	23.51	75818
2023-07-12	24.02	24.45	23.70	23.78	29226
2023-07-13	24.15	24.38	23.82	23.99	20557
2023-07-14	24.07	24.21	23.38	23.99	29527
2023-07-17	23.84	24.93	23.79	24.58	53411
2023-07-18	24.92	26.25	24.92	25.88	50535
2023-07-19	25.69	26.70	25.06	26.55	58513
2023-07-20	26.71	27.15	26.31	26.93	27153
2023-07-21	27.07	27.07	26.07	26.30	40145
2023-07-24	26.52	26.66	26.20	26.47	22234
2023-07-25	26.29	26.93	26.25	26.53	23274
2023-07-26	26.76	27.78	26.76	27.63	23059
2023-07-27	27.48	27.57	26.94	27.21	19038
2023-07-28	27.53	27.53	27.15	27.42	15950
2023-07-31	27.35	27.77	26.68	27.16	27328
2023-08-01	27.05	27.53	26.60	27.38	20501
2023-08-02	26.99	27.51	26.99	27.25	17444
2023-08-03	27.45	27.87	27.29	27.41	14521
2023-08-04	27.50	28.19	27.50	27.68	18365
2023-08-07	26.82	27.35	26.71	27.01	37708
2023-08-08	26.51	26.97	26.10	26.94	49553
2023-08-09	26.72	27.09	26.35	26.76	28813
2023-08-10	27.09	27.09	26.28	26.52	22034
2023-08-11	26.34	26.90	26.34	26.80	18434
2023-08-14	26.45	26.45	25.49	26.28	13121
2023-08-15	25.82	26.13	25.46	25.64	16591
2023-08-16	25.21	25.60	25.13	25.36	15252
2023-08-17	25.35	25.75	25.35	25.62	17781
2023-08-18	25.27	25.80	25.27	25.68	13635
2023-08-21	25.64	26.09	25.26	25.79	33989
2023-08-22	25.84	25.84	24.37	24.42	24377
2023-08-23	24.46	24.74	24.35	24.53	12911
2023-08-24	24.32	24.93	23.90	24.92	43628
2023-08-25	24.88	24.88	24.47	24.68	30485
2023-08-28	25.00	25.44	25.00	25.20	11430
2023-08-29	25.61	25.76	25.17	25.47	12027
2023-08-30	25.32	25.52	25.01	25.01	20068
2023-08-31	25.01	25.43	24.77	25.02	33283
2023-09-01	25.05	26.08	25.02	25.93	37718
2023-09-05	25.66	26.15	24.87	25.31	25706
2023-09-06	25.01	25.01	24.11	24.26	20285
2023-09-07	24.21	24.30	23.80	24.10	76658
2023-09-08	23.78	24.38	23.78	24.29	19503
2023-09-11	24.40	24.69	24.02	24.18	17459
2023-09-12	24.11	24.53	24.10	24.21	10175
2023-09-13	24.20	24.20	23.72	23.83	16270
2023-09-14	23.99	24.87	23.99	24.75	16813
2023-09-15	24.73	24.98	24.04	24.26	83912
2023-09-18	24.32	24.37	23.91	24.10	15373
2023-09-19	24.36	24.55	23.37	23.89	18606
2023-09-20	23.91	24.39	23.65	23.68	20896
2023-09-21	23.37	23.91	23.07	23.69	34321
2023-09-22	23.63	23.73	23.30	23.48	19960
2023-09-25	23.53	24.25	23.13	23.84	19779
2023-09-26	23.76	23.90	23.50	23.63	20623
2023-09-27	23.60	24.27	23.60	23.98	40824
2023-09-28	24.10	24.53	23.79	24.03	15230
2023-09-29	24.50	24.50	23.87	24.07	17186
2023-10-02	24.04	24.04	23.53	23.88	21878
2023-10-03	23.90	24.00	23.45	23.81	21797
2023-10-04	23.82	24.38	23.60	24.07	25605
2023-10-05	24.18	24.75	24.18	24.65	36375
2023-10-06	24.57	25.33	24.31	24.75	15772
2023-10-09	24.49	24.92	24.23	24.46	21039
2023-10-10	24.76	25.18	24.44	24.45	17762
2023-10-11	24.26	24.88	24.26	24.70	16919
2023-10-12	24.90	24.90	24.13	24.59	18895
2023-10-13	24.47	24.61	23.78	23.85	15902
2023-10-16	24.26	24.52	23.73	24.51	18638
2023-10-17	24.49	25.60	24.41	24.73	24661
2023-10-18	24.40	24.77	23.64	23.90	50092
2023-10-19	24.20	24.20	23.75	23.93	82860
2023-10-20	24.00	24.00	23.39	23.53	66369
2023-10-23	23.32	24.10	23.32	23.59	47217
2023-10-24	23.66	23.92	23.38	23.76	68562
2023-10-25	23.54	24.00	23.43	23.81	43620
2023-10-26	23.98	24.21	22.78	24.14	76556
2023-10-27	23.95	24.12	23.24	23.72	70654
2023-10-30	24.08	24.33	23.76	24.00	76082
2023-10-31	23.82	24.44	23.82	24.20	44654
2023-11-01	24.28	24.79	24.28	24.40	31438
2023-11-02	24.70	25.48	24.70	25.20	65469
2023-11-03	25.87	26.87	25.87	26.26	51452
2023-11-06	26.39	26.65	26.11	26.24	30181
2023-11-07	26.21	26.21	25.65	25.92	18807
2023-11-08	25.49	25.56	25.32	25.51	16182
2023-11-09	25.78	25.78	24.76	25.16	19864
2023-11-10	25.46	25.58	25.35	25.37	21656
2023-11-13	25.00	25.63	25.00	25.45	14434
2023-11-14	25.75	27.50	25.74	27.38	51642
2023-11-15	27.16	27.80	27.16	27.34	24813
2023-11-16	27.07	27.25	26.61	26.89	14012
2023-11-17	27.31	27.55	26.16	27.48	30172
2023-11-20	27.15	27.31	26.68	26.95	19862
2023-11-21	26.99	26.99	25.70	26.08	57988
2023-11-22	26.45	26.65	26.10	26.23	16278
2023-11-24	26.13	26.75	25.88	26.62	16545
2023-11-27	26.50	26.78	25.95	26.07	19374
2023-11-28	25.28	26.06	25.28	25.73	16311
2023-11-29	26.02	26.80	26.02	26.39	22666
2023-11-30	26.02	26.02	24.92	25.23	93389
2023-12-01	25.35	26.96	25.35	26.70	65405
2023-12-04	26.82	27.54	26.44	27.25	28171
2023-12-05	27.27	27.27	26.77	26.89	19373
2023-12-06	27.28	29.90	27.28	29.70	139328
2023-12-07	29.86	31.74	29.86	31.69	90235
2023-12-08	31.61	32.50	31.60	32.06	110144
2023-12-11	32.03	32.52	32.00	32.24	36564
2023-12-12	32.51	32.98	32.40	32.96	59039
2023-12-13	32.99	34.21	32.46	33.77	103003
2023-12-14	34.50	34.50	33.41	33.87	74619
2023-12-15	34.37	34.37	32.76	32.76	188579
2023-12-18	32.31	33.30	32.31	33.13	61264
2023-12-19	33.42	34.14	33.42	33.93	57705
2023-12-20	33.80	34.69	33.56	33.75	51937
2023-12-21	33.97	34.19	33.75	34.17	40776
2023-12-22	34.63	34.63	34.03	34.17	50421
2023-12-26	34.21	34.92	34.21	34.69	39138
2023-12-27	34.46	34.87	34.40	34.42	26953
2023-12-28	34.50	34.60	33.97	34.31	40739
2023-12-29	34.49	34.99	33.89	33.90	93784
2024-01-02	33.67	34.07	33.55	33.77	63151
2024-01-03	33.79	33.92	33.13	33.35	86270
2024-01-04	33.59	33.95	33.57	33.66	38325
2024-01-05	33.35	34.64	33.35	34.25	120844
2024-01-08	34.40	34.75	34.20	34.56	76575
2024-01-09	34.50	34.73	33.90	34.05	120326
2024-01-10	33.87	34.00	33.21	33.45	57342
2024-01-11	33.27	33.75	32.36	33.07	44625
2024-01-12	33.21	33.45	32.41	32.74	40048
2024-01-16	32.74	32.77	31.68	32.00	35775
2024-01-17	31.49	32.47	31.10	32.09	42363
2024-01-18	32.24	32.24	31.92	32.07	25928
2024-01-19	32.27	32.65	31.83	32.54	51008
2024-01-22	32.88	33.46	32.88	33.42	28737
2024-01-23	33.50	33.50	32.98	33.31	66008
2024-01-24	33.50	34.25	33.36	34.16	82277
2024-01-25	34.80	34.80	32.22	33.55	72742
2024-01-26	33.85	33.85	33.31	33.66	35666
2024-01-29	33.57	34.74	33.57	34.41	65096
2024-01-30	34.31	34.75	34.31	34.66	41889
2024-01-31	34.23	34.64	32.81	32.85	84744
2024-02-01	33.35	33.52	31.61	32.40	62456
2024-02-02	31.87	32.57	31.51	32.12	49150
2024-02-05	31.76	32.66	31.61	32.29	50563
2024-02-06	32.23	32.76	32.05	32.22	48229
2024-02-07	32.12	32.21	31.35	32.16	103000
2024-02-08	31.96	32.60	31.80	32.50	126513
2024-02-09	32.63	32.74	32.20	32.45	49125
2024-02-12	32.32	33.65	32.32	33.31	69515
2024-02-13	32.06	32.06	31.30	31.64	105986
2024-02-14	32.02	32.76	31.83	32.46	73149
2024-02-15	32.62	33.87	32.01	33.55	50888
2024-02-16	33.30	33.78	33.01	33.02	37853
2024-02-20	32.48	33.20	32.48	32.57	37658
2024-02-21	32.33	32.70	32.33	32.51	62241
2024-02-22	32.37	32.57	31.91	32.00	80789
2024-02-23	31.96	32.38	31.89	31.89	19227
2024-02-26	31.46	32.56	31.46	32.31	57040
2024-02-27	32.49	32.80	31.94	32.00	32149
2024-02-28	31.73	32.08	31.44	31.44	42754
2024-02-29	32.02	32.31	31.62	31.83	24787
2024-03-01	31.56	31.65	31.07	31.32	30890
2024-03-04	31.34	32.03	30.87	30.91	25119
2024-03-05	30.67	31.97	30.67	31.59	31625
2024-03-06	31.71	32.06	30.98	31.63	41567
2024-03-07	31.81	32.11	31.50	31.98	38311
2024-03-08	32.31	32.78	31.93	31.95	32579
2024-03-11	31.41	32.23	31.35	32.23	32290
2024-03-12	32.07	32.17	31.61	31.90	35329
2024-03-13	31.64	32.25	31.64	31.84	22498
2024-03-14	31.85	31.85	31.12	31.17	46242
2024-03-15	31.02	31.84	31.02	31.56	120423
2024-03-18	31.42	31.70	31.03	31.06	41104
2024-03-19	30.90	31.61	30.90	31.39	41591
2024-03-20	31.45	33.43	31.40	33.05	72979
2024-03-21	33.02	33.71	33.00	33.42	54489
2024-03-22	33.66	33.74	32.94	33.06	50090
2024-03-25	33.25	33.42	33.22	33.25	40522
2024-03-26	33.50	33.50	33.05	32.95	46403
2024-03-27	33.19	34.10	32.95	34.08	77960
2024-03-28	33.94	34.46	33.85	34.37	67491
2024-04-01	34.40	34.40	33.63	33.64	31239
2024-04-02	33.19	33.51	32.86	32.88	53665
2024-04-03	32.80	33.60	32.80	32.96	80252
2024-04-04	33.28	33.54	32.90	33.00	73006
2024-04-05	33.06	33.59	30.44	33.51	59720
2024-04-08	33.56	34.17	33.56	34.05	44649
2024-04-09	34.20	34.30	33.96	34.10	31975
2024-04-10	33.10	33.17	32.45	32.89	88016
2024-04-11	33.11	33.19	32.59	32.70	66278
2024-04-12	32.37	32.57	32.16	32.25	64416
2024-04-15	32.19	32.52	31.67	32.05	36520
2024-04-16	31.73	31.96	31.63	31.84	27308
2024-04-17	33.15	33.43	31.51	31.80	84903
2024-04-18	31.48	31.51	31.07	31.13	57016
2024-04-19	30.98	32.44	30.98	32.42	47462
2024-04-22	32.50	32.95	32.33	32.91	64156
2024-04-23	33.00	34.32	33.00	34.29	64004
2024-04-24	33.77	34.08	33.70	33.96	41942
2024-04-25	33.71	33.89	33.27	33.64	52595
2024-04-26	33.51	33.75	33.15	33.31	30238
2024-04-29	33.31	33.43	32.94	33.26	26693
2024-04-30	33.04	33.45	32.89	33.31	40411
2024-05-01	33.54	34.19	33.30	33.49	43033
2024-05-02	33.71	34.25	33.59	34.14	35213
2024-05-03	34.44	34.50	34.04	34.04	29695
2024-05-06	34.28	34.50	34.28	34.31	27133
2024-05-07	34.50	34.50	34.08	34.12	30223
2024-05-08	34.09	34.33	33.99	34.26	18965
2024-05-09	34.24	34.50	34.15	34.48	28709
2024-05-10	34.35	34.48	33.99	34.38	37730
2024-05-13	34.50	34.62	34.16	34.22	45108
2024-05-14	34.50	34.50	34.10	34.13	23523
2024-05-15	34.33	34.50	34.14	34.32	22809
2024-05-16	34.32	34.50	34.20	34.33	46834
2024-05-17	34.50	34.98	34.46	34.94	58425
2024-05-20	34.99	34.99	34.08	34.08	32192
2024-05-21	33.93	34.56	33.93	34.33	18149
2024-05-22	34.25	34.46	33.95	34.14	43239
2024-05-23	34.18	34.38	33.21	33.34	33412
2024-05-24	33.48	33.87	33.41	33.85	21460
2024-05-28	34.07	34.07	33.38	33.47	22538
2024-05-29	32.73	33.20	31.75	32.86	30019
2024-05-30	33.27	33.54	33.15	33.37	22499
2024-05-31	33.72	33.91	33.20	33.70	54240
2024-06-03	33.89	33.89	33.15	33.30	36300
2024-06-04	33.02	33.33	32.82	32.90	37846
2024-06-05	33.15	33.54	33.04	33.41	23658
2024-06-06	33.18	33.49	33.01	33.40	22105
2024-06-07	33.10	33.55	33.10	33.47	27399
2024-06-10	33.11	33.38	32.72	33.08	36227
2024-06-11	32.72	33.26	32.24	33.06	47457
2024-06-12	34.09	34.58	33.35	33.64	32179
2024-06-13	34.03	34.03	33.04	33.45	19012
2024-06-14	32.86	33.18	32.79	33.15	29934
2024-06-17	33.04	33.41	32.37	33.15	46301
2024-06-18	33.21	33.82	32.97	33.21	31370
2024-06-20	32.85	33.55	32.85	33.42	20744
2024-06-21	33.43	33.63	33.05	33.39	80127
2024-06-24	33.63	34.25	33.43	33.65	74431
2024-06-25	33.49	34.01	33.36	33.41	17701
2024-06-26	33.06	33.87	32.85	33.58	27069
2024-06-27	33.88	34.08	33.58	33.94	38582
2024-06-28	34.25	35.20	34.24	35.20	238767
2024-07-01	35.20	35.34	34.50	34.90	35123
2024-07-02	35.17	35.34	35.00	35.17	35745
2024-07-03	35.20	35.20	34.69	34.77	17176
2024-07-05	34.60	34.60	33.82	33.89	23537
2024-07-08	34.30	34.60	34.00	34.19	28812
2024-07-09	34.07	34.59	34.07	34.42	19385
2024-07-10	34.66	35.21	34.63	35.20	28736
2024-07-11	35.35	37.49	34.89	36.76	117857
2024-07-12	36.67	37.29	36.00	36.82	100448
2024-07-15	37.41	38.59	37.25	38.44	71202
2024-07-16	38.64	40.52	38.64	40.40	123453
2024-07-17	38.73	41.50	38.21	40.66	86893
2024-07-18	40.32	41.12	38.96	39.58	63943
2024-07-19	39.66	40.17	39.45	39.79	55164
2024-07-22	39.38	40.84	38.73	40.45	95030
2024-07-23	40.34	41.49	40.34	41.20	65585
2024-07-24	40.98	41.83	39.88	40.22	64244
2024-07-25	40.42	41.95	40.36	41.08	51855
2024-07-26	41.67	41.80	40.92	41.61	53286
2024-07-29	41.65	41.73	40.79	41.15	38462
2024-07-30	41.54	41.73	41.16	41.34	30455
2024-07-31	40.99	42.02	40.39	40.50	76051
2024-08-01	40.52	40.52	38.33	38.56	56208
2024-08-02	37.06	38.51	36.77	37.62	46420
2024-08-05	36.15	36.69	32.95	36.15	62005
2024-08-06	35.89	36.61	35.89	36.10	20741
2024-08-07	36.59	36.59	35.40	35.99	96089
2024-08-08	36.43	36.83	36.31	36.68	23268
2024-08-09	36.52	36.96	36.02	36.94	44060
2024-08-12	37.10	37.10	35.92	36.55	39014
2024-08-13	37.02	37.11	36.35	36.94	20549
2024-08-14	37.25	37.25	36.37	36.61	38012
2024-08-15	37.49	38.36	37.49	37.71	29173
2024-08-16	37.66	38.82	37.66	38.24	22253
2024-08-19	38.39	39.00	38.18	38.91	18397
2024-08-20	38.85	39.12	38.21	38.31	20380
2024-08-21	38.47	38.60	37.96	38.50	36099
2024-08-22	38.35	39.07	38.21	39.00	51492
2024-08-23	39.28	41.77	39.28	40.76	49240
2024-08-26	40.85	41.06	40.35	40.56	32879
2024-08-27	40.17	40.65	39.99	40.50	22782
2024-08-28	40.50	41.00	39.96	40.74	18405
2024-08-29	41.14	41.23	40.55	40.76	20529
2024-08-30	40.78	41.00	40.33	40.79	19570
2024-09-03	40.36	40.49	39.55	40.04	40151
2024-09-04	39.98	40.20	39.19	39.93	45824
2024-09-05	40.26	40.26	39.38	39.53	19019
2024-09-06	39.90	39.90	38.52	38.53	23051
2024-09-09	38.75	39.61	38.40	39.15	37911
2024-09-10	38.23	39.62	38.22	39.50	29637
2024-09-11	39.08	39.08	37.78	38.67	29500
2024-09-12	39.02	39.35	38.53	38.94	22817
2024-09-13	39.49	40.38	38.79	40.33	44306
2024-09-16	40.56	41.18	40.07	40.93	27576
2024-09-17	41.50	42.28	41.05	41.38	73761
2024-09-18	41.69	42.64	40.11	41.57	46765
2024-09-19	42.43	42.61	41.41	42.43	33779
2024-09-20	41.95	42.36	41.44	41.73	223960
2024-09-23	41.92	42.04	41.00	41.86	41423
2024-09-24	41.31	41.81	41.16	41.63	23235
2024-09-25	41.17	41.31	40.59	40.70	27697
2024-09-26	41.12	41.12	40.34	40.67	34009
2024-09-27	40.95	41.20	40.39	40.43	19345
2024-09-30	39.94	40.91	39.94	40.88	53585
2024-10-01	40.30	40.30	39.27	39.53	28508
2024-10-02	39.20	39.84	38.36	38.69	21151
2024-10-03	38.58	38.83	38.05	38.53	21837
2024-10-04	39.29	39.88	38.84	39.14	25949
2024-10-07	38.88	39.16	38.57	38.85	18536
2024-10-08	39.09	39.24	38.90	38.96	16115
2024-10-09	39.13	40.00	39.06	39.81	33538
2024-10-10	39.41	40.34	39.21	39.78	35669
2024-10-11	40.71	41.46	40.52	41.43	21329
2024-10-14	42.15	42.52	41.43	42.09	49652
2024-10-15	42.47	43.90	42.47	43.43	49728
2024-10-16	44.00	44.68	43.50	44.34	69680
2024-10-17	45.60	45.60	43.72	43.83	60871
2024-10-18	44.06	44.45	43.31	43.82	42675
2024-10-21	43.16	43.20	42.34	42.34	35767
2024-10-22	42.03	43.32	42.03	43.19	30212
2024-10-23	42.78	43.26	42.45	43.05	26245
2024-10-24	43.41	43.41	42.37	42.47	35824
2024-10-25	42.40	42.40	41.93	42.00	27339
2024-10-28	42.55	43.89	42.55	43.64	24048
2024-10-29	43.25	43.55	43.08	43.32	25142
2024-10-30	44.43	44.49	43.24	43.32	48812
2024-10-31	43.49	43.59	42.39	42.49	39335
2024-11-01	42.85	43.00	42.35	42.39	23594
2024-11-04	42.09	42.53	41.49	41.97	18154
2024-11-05	42.01	43.18	42.01	42.66	58815
2024-11-06	45.00	47.27	43.80	47.01	221913
2024-11-07	46.46	47.19	45.65	45.97	59830
2024-11-08	46.26	46.85	46.18	46.27	33632
2024-11-11	46.84	48.37	46.84	48.04	40881
2024-11-12	48.10	48.61	47.18	47.40	62103
2024-11-13	47.41	48.44	47.04	47.06	49798
2024-11-14	47.13	47.82	47.07	47.41	43185
2024-11-15	47.70	47.98	46.87	47.22	31474
2024-11-18	47.50	47.68	46.83	46.86	38488
2024-11-19	46.29	47.51	44.31	46.97	38813
2024-11-20	46.90	46.90	46.11	46.56	30961
2024-11-21	47.06	48.33	46.57	47.62	30119
2024-11-22	48.20	49.19	47.60	49.08	42913
2024-11-25	49.72	50.85	49.19	49.21	56000
2024-11-26	48.77	49.55	48.44	48.47	41995
2024-11-27	48.81	49.30	48.18	48.26	39419
2024-11-29	48.50	48.69	47.91	47.99	29274
2024-12-02	47.86	49.05	47.42	48.71	39466
2024-12-03	48.28	48.57	47.05	47.76	234228
2024-12-04	47.89	48.11	47.11	48.03	80611
2024-12-05	48.05	48.56	47.54	48.12	85926
2024-12-06	48.71	48.71	46.90	47.53	46098
2024-12-09	47.41	47.85	46.88	47.26	38477
2024-12-10	47.04	48.22	44.86	47.67	61618
2024-12-11	47.88	48.39	47.34	47.67	69239
2024-12-12	47.11	47.35	46.56	46.75	27414
2024-12-13	46.52	47.15	45.87	46.49	46982
2024-12-16	46.69	47.08	46.42	46.66	26042
2024-12-17	46.35	46.62	45.10	45.50	68347
2024-12-18	46.10	46.10	42.73	43.51	167080
2024-12-19	44.15	44.72	42.34	42.36	129101
2024-12-20	42.07	42.99	41.88	42.32	314736
2024-12-23	41.92	42.92	41.68	42.34	84249
2024-12-24	42.59	42.86	40.84	42.81	54371
2024-12-26	42.58	42.96	41.27	42.87	31113
2024-12-27	42.46	43.14	42.20	42.69	63580
2024-12-30	42.43	42.77	42.11	42.43	31130
2024-12-31	42.81	42.88	42.05	42.42	38794
2025-01-02	42.43	43.00	41.30	41.46	48253
2025-01-03	41.88	41.99	41.10	41.78	90356
2025-01-06	41.69	42.54	41.22	41.43	105675
2025-01-07	41.46	41.64	40.57	41.03	63777
2025-01-08	40.84	41.50	40.23	41.39	57304
2025-01-10	40.51	40.51	39.26	39.81	51959
2025-01-13	39.40	40.74	39.40	40.63	63826
2025-01-14	40.85	42.02	40.73	41.93	52692
2025-01-15	43.27	43.27	42.32	42.83	38653
2025-01-16	42.75	43.07	42.38	43.00	107314
2025-01-17	43.42	43.80	42.97	43.13	97724
2025-01-21	43.52	44.10	43.52	43.76	55539
2025-01-22	43.37	43.37	42.49	42.60	60077
2025-01-23	43.12	43.88	41.71	43.35	127042
2025-01-24	42.64	43.91	42.64	43.35	151055
2025-01-27	43.69	44.37	43.69	44.23	91849
2025-01-28	43.91	44.57	43.91	44.22	49873
2025-01-29	43.98	44.64	43.47	44.04	86185
2025-01-30	44.49	44.66	43.79	43.85	43874
2025-01-31	43.75	44.04	43.14	43.60	65975
2025-02-03	42.45	43.52	42.13	43.01	63192
2025-02-04	42.60	44.33	42.60	44.22	44552
2025-02-05	44.50	44.61	43.87	44.00	134264
2025-02-06	44.08	44.82	44.03	44.76	192147
2025-02-07	44.54	44.59	43.61	44.22	51692
2025-02-10	43.89	44.19	43.73	43.75	56713
2025-02-11	43.51	44.75	43.32	44.65	35945
2025-02-12	43.95	44.00	43.27	43.37	33879
2025-02-13	43.58	43.58	42.88	43.47	34886
2025-02-14	43.75	43.91	43.14	43.36	23431
2025-02-18	43.18	44.00	43.01	43.89	33859
2025-02-19	43.26	44.03	43.26	43.88	40442
2025-02-20	43.81	43.81	43.03	43.55	33873
2025-02-21	44.09	44.09	42.76	42.92	41403
2025-02-24	43.37	43.48	42.51	42.54	66743
2025-02-25	42.83	43.74	42.40	42.50	110118
2025-02-26	42.25	42.88	42.08	42.26	52124
2025-02-27	42.14	42.71	42.03	42.36	46131
2025-02-28	42.50	43.19	42.31	42.94	64866
2025-03-03	42.77	43.78	42.33	42.54	65409
2025-03-04	42.00	42.06	40.21	40.70	100483
2025-03-05	41.21	41.21	40.37	40.64	59678
2025-03-06	40.29	40.61	39.99	40.32	48061
2025-03-07	41.08	41.08	39.20	39.79	54170
2025-03-10	39.36	39.93	38.55	38.79	62870
2025-03-11	38.84	39.20	38.46	38.60	66562
2025-03-12	38.82	39.79	38.61	39.43	49973
2025-03-13	39.28	39.83	39.03	39.03	50298
2025-03-14	39.53	40.02	39.26	39.92	52689
2025-03-17	39.63	40.43	39.63	39.91	59478
2025-03-18	39.57	40.52	39.51	40.02	44830
2025-03-19	40.12	40.91	40.01	40.70	55039
2025-03-20	40.12	40.80	40.12	40.27	50708
2025-03-21	40.15	40.87	39.28	39.28	465516
2025-03-24	39.74	40.68	39.74	40.55	53186
2025-03-25	40.55	40.77	40.22	40.29	46450
2025-03-26	40.37	40.87	39.85	40.18	47045
2025-03-27	40.34	40.51	39.96	40.38	48642
2025-03-28	40.47	40.47	39.02	39.34	47082
2025-03-31	38.96	39.62	38.83	39.40	126312
2025-04-01	39.12	39.53	38.54	39.21	50907
2025-04-02	38.63	39.63	38.63	39.55	55689
2025-04-03	37.58	38.20	36.51	36.77	115426
2025-04-04	35.17	36.20	34.84	35.87	127746
2025-04-07	34.75	37.01	34.11	35.58	112898
2025-04-08	36.67	37.06	35.32	35.68	103751
2025-04-09	34.99	37.92	34.53	37.03	139303
2025-04-10	36.20	36.69	34.41	35.03	106874
2025-04-11	34.55	35.89	34.49	35.30	83265
2025-04-14	35.75	35.75	34.51	35.54	88082
2025-04-15	35.63	36.34	35.49	35.96	106272
2025-04-16	35.23	36.63	34.75	36.41	90633
2025-04-17	36.30	37.06	36.30	36.45	61041
2025-04-21	36.35	36.80	35.92	36.71	82240
2025-04-22	36.98	38.03	36.72	37.79	62850
2025-04-23	38.71	39.27	38.07	38.39	77309
2025-04-24	38.04	38.63	38.01	38.58	48603
2025-04-25	38.20	38.33	37.81	38.14	40731
2025-04-28	38.38	38.53	37.82	38.46	54463
2025-04-29	38.39	39.05	38.05	38.98	45517
2025-04-30	38.36	38.78	37.61	38.49	56023
2025-05-01	38.41	38.96	37.98	38.65	48328
2025-05-02	39.48	39.51	38.71	39.44	49817
2025-05-05	39.07	39.73	39.07	39.38	33248
2025-05-06	39.01	39.34	38.99	39.14	42858
2025-05-07	39.49	39.49	38.81	39.18	46324
2025-05-08	39.43	39.90	39.03	39.79	50685
2025-05-09	39.99	39.99	39.18	39.53	38720
2025-05-12	41.11	41.64	40.62	40.67	46540
2025-05-13	40.91	41.20	40.83	41.13	41741
2025-05-14	41.04	41.15	40.46	40.86	43931
2025-05-15	40.90	41.21	40.60	41.13	46823
2025-05-16	41.04	41.23	40.55	40.80	49251
2025-05-19	40.27	40.86	40.10	40.81	42632
2025-05-20	40.72	40.76	40.36	40.69	41673
2025-05-21	40.14	40.14	39.04	39.41	48609
2025-05-22	38.97	39.39	38.87	38.89	33727
2025-05-23	38.28	38.87	38.28	38.76	46353
2025-05-27	39.12	39.49	38.52	39.48	32983
2025-05-28	39.30	39.42	38.66	38.77	42210
2025-05-29	38.75	39.28	38.59	39.14	36304
2025-05-30	38.98	39.18	38.77	38.94	46709
2025-06-02	38.66	38.91	38.27	38.83	88917
2025-06-03	38.66	39.51	38.50	39.46	51336
2025-06-04	39.26	39.33	38.76	38.86	53153
2025-06-05	38.76	38.91	38.25	38.68	38128
2025-06-06	39.28	39.58	39.01	39.55	38510
2025-06-09	39.83	39.96	39.48	39.55	43929
2025-06-10	39.55	40.41	39.54	40.36	52909
2025-06-11	40.66	40.92	39.82	40.02	57651
2025-06-12	39.87	40.04	39.50	39.97	44979
2025-06-13	39.38	39.78	38.70	38.83	53465
2025-06-16	39.12	39.58	38.59	38.75	91433
2025-06-17	38.32	38.75	38.32	38.45	71012
2025-06-18	38.36	39.18	38.26	38.70	69955
2025-06-20	39.03	39.17	38.43	38.44	185903
2025-06-23	38.30	39.80	38.30	39.79	102175
2025-06-24	39.99	40.73	39.81	40.18	57576
2025-06-25	40.16	40.21	39.70	39.81	56249
2025-06-26	40.00	40.89	39.20	40.83	43049
2025-06-27	40.83	41.31	40.51	41.10	195660
2025-06-30	41.35	41.45	40.49	40.80	136512
2025-07-01	40.76	42.36	40.45	42.04	89932
2025-07-02	42.25	42.82	40.70	42.63	65716
2025-07-03	43.00	43.50	42.97	43.33	28043
2025-07-07	43.00	43.99	43.00	43.23	178296
2025-07-08	43.50	44.50	43.34	43.47	62631
2025-07-09	43.58	44.00	43.00	43.58	61432
2025-07-10	43.39	44.32	43.37	43.41	59659
2025-07-11	43.17	43.41	42.66	42.93	59450
2025-07-14	43.00	44.09	42.96	44.06	127236
2025-07-15	42.40	42.95	41.14	41.14	392061
2025-07-16	41.18	41.50	40.07	40.39	136913
2025-07-17	40.15	40.86	39.84	40.35	99017
2025-07-18	40.55	40.56	39.77	39.83	86694
2025-07-21	40.06	40.32	39.68	39.76	66182
2025-07-22	39.70	40.19	39.69	39.69	66085
2025-07-23	39.82	40.05	39.15	39.49	64931
2025-07-24	39.22	39.25	38.53	38.74	69103
2025-07-25	38.74	38.74	37.85	38.37	65554
2025-07-28	38.37	38.47	38.12	38.37	57806
2025-07-29	38.76	38.79	37.86	37.99	66499
2025-07-30	38.16	38.38	37.29	37.47	90485
2025-07-31	37.10	37.80	37.05	37.58	133999
2025-08-01	37.11	37.11	36.04	36.56	114429
2025-08-04	36.41	37.09	36.21	36.99	96725
2025-08-05	37.18	37.28	36.34	37.28	115019
2025-08-06	37.22	37.22	36.55	36.59	71284
2025-08-07	36.80	36.95	36.32	36.57	99774
2025-08-08	36.90	37.29	36.31	37.12	67711
2025-08-11	37.25	37.61	37.06	37.54	85621
2025-08-12	37.85	39.12	37.85	39.01	96275
2025-08-13	39.34	39.64	39.23	39.53	50903
2025-08-14	39.14	39.68	38.91	39.64	71344
2025-08-15	39.87	39.87	39.29	39.50	204297
2025-08-18	39.35	39.90	39.08	39.79	111367
2025-08-19	39.79	40.29	39.60	40.00	98297
2025-08-20	40.11	40.21	39.77	40.10	77928
2025-08-21	39.87	40.22	39.44	39.51	98157
2025-08-22	39.69	41.47	39.40	41.31	114428
2025-08-25	41.12	41.18	40.74	40.79	56912
2025-08-26	40.48	41.35	40.48	41.06	74217
2025-08-27	40.83	41.42	40.77	40.86	63971
2025-08-28	41.18	41.18	40.43	40.67	49814
2025-08-29	40.72	40.86	40.46	40.53	53024
2025-09-02	40.06	40.67	39.72	40.25	77230
2025-09-03	40.23	42.82	40.23	42.82	204157
2025-09-04	43.00	43.06	42.08	42.43	103157
2025-09-05	42.54	43.34	41.96	42.20	82367
2025-09-08	42.32	43.02	41.81	42.61	88419
2025-09-09	42.49	42.75	41.52	41.83	76659
2025-09-10	41.82	42.12	41.63	42.08	84101
2025-09-11	42.01	42.31	41.65	41.88	90472
2025-09-12	41.71	41.76	41.15	41.61	103005
2025-09-15	41.57	41.74	40.84	40.98	68591
2025-09-16	40.73	40.92	40.10	40.81	64584
2025-09-17	40.87	42.04	40.84	40.98	69367
2025-09-18	41.18	42.71	41.00	42.53	77310
2025-09-19	42.53	42.59	41.79	41.98	348609
2025-09-22	41.70	42.39	41.18	41.44	73839
2025-09-23	41.36	42.21	40.86	41.07	64514
2025-09-24	41.19	41.41	40.81	41.03	50045
2025-09-25	40.96	41.03	40.75	41.00	42979
2025-09-26	41.05	41.25	40.50	41.08	43326
2025-09-29	41.57	41.57	40.92	40.91	85233
2025-09-30	40.81	41.08	40.30	40.70	66314
2025-10-01	40.47	40.64	40.10	40.34	54865
2025-10-02	40.15	41.25	39.96	40.17	62655
2025-10-03	40.09	40.98	40.07	40.39	52839
2025-10-06	40.61	41.41	40.02	40.64	69660
2025-10-07	40.62	41.38	40.47	40.48	68119
2025-10-08	41.15	41.98	40.79	41.21	104711
2025-10-09	41.14	41.36	40.55	40.89	68827
2025-10-10	41.12	41.68	40.47	40.50	138670
2025-10-13	40.84	41.12	40.04	40.46	85546
2025-10-14	40.30	42.44	40.30	42.27	183291
2025-10-15	40.97	42.01	40.50	41.49	158584
2025-10-16	41.21	41.80	38.60	38.78	221682
2025-10-17	39.22	40.50	39.17	39.97	159898
2025-10-20	40.18	41.05	40.18	40.82	93747
2025-10-21	41.04	41.08	40.42	40.94	83463
2025-10-22	41.08	41.43	40.45	40.62	72826
2025-10-23	40.28	41.00	40.15	40.56	97879
2025-10-24	40.85	41.92	40.67	41.87	95234
2025-10-27	42.00	42.48	41.16	41.61	111795
2025-10-28	41.54	42.02	40.94	41.76	89647
2025-10-29	41.43	42.34	40.72	41.13	132973
2025-10-30	40.95	41.78	40.38	40.75	74687
2025-10-31	40.40	40.77	40.18	40.51	73132
2025-11-03	40.51	40.73	39.98	40.68	64322
2025-11-04	40.54	40.89	40.00	40.80	65750
2025-11-05	40.81	41.70	40.75	41.42	70271
2025-11-06	41.30	41.44	40.78	40.83	41083
2025-11-07	40.97	41.26	40.60	41.23	114903
2025-11-10	41.13	41.87	40.95	41.69	67882
2025-11-11	41.73	42.47	41.30	42.26	78475
2025-11-12	42.01	42.86	41.72	41.76	40300
2025-11-13	41.68	42.46	41.26	41.87	77515
2025-11-14	41.70	42.11	40.95	42.02	44604
2025-11-17	41.91	42.19	40.61	40.74	91493
2025-11-18	40.46	41.40	40.22	41.16	93171
2025-11-19	41.19	41.50	41.08	41.37	72624
2025-11-20	41.80	42.75	41.50	41.54	93783
2025-11-21	41.89	42.63	41.86	42.53	151248
2025-11-24	42.48	42.99	42.09	42.36	48735
2025-11-25	42.71	43.94	42.55	43.88	59148
2025-11-26	43.53	43.88	43.38	43.49	51378
2025-11-28	43.35	43.86	43.35	43.54	48450
2025-12-01	43.39	44.25	43.39	43.98	47771
2025-12-02	44.17	44.74	43.59	43.78	75930
2025-12-03	43.82	45.18	43.82	45.04	72925
2025-12-04	45.19	45.51	45.00	45.12	46228
2025-12-05	44.85	45.47	44.71	44.88	60108
2025-12-08	45.31	45.73	44.89	44.89	58591
2025-12-09	45.18	45.98	43.94	45.23	70165
2025-12-10	45.52	46.95	42.94	46.46	100342
2025-12-11	46.50	47.34	44.33	46.52	95158
2025-12-12	46.81	46.92	46.39	46.82	69990
2025-12-15	47.01	47.91	46.94	46.99	66992
2025-12-16	47.15	47.60	46.91	47.20	62926
2025-12-17	47.18	47.90	46.95	47.07	55954
2025-12-18	47.30	48.14	47.18	47.50	69167
2025-12-19	47.28	47.75	44.38	45.78	274615
2025-12-22	45.80	47.33	45.74	45.93	67933
2025-12-23	45.78	46.74	45.42	45.42	65166
2025-12-24	45.27	46.20	45.00	45.68	46799
2025-12-26	45.76	46.10	45.12	45.65	43760
2025-12-29	45.68	45.68	45.14	45.15	33041
2025-12-30	45.19	45.71	44.57	44.70	70270
2025-12-31	45.07	45.23	44.23	44.65	96188
2026-01-02	44.59	45.43	44.50	44.86	127221
2026-01-05	45.03	46.07	44.70	45.11	97954
2026-01-06	44.88	45.31	44.46	45.30	82246
2026-01-07	45.30	45.64	44.70	45.42	51974
2026-01-08	45.09	46.99	45.09	46.69	72893
2026-01-09	46.59	46.73	45.66	45.74	49493

Explore More About EQBK

Coins representing dividend payouts and trends

EQBK Dividend History

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

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

EQBK Stock Split History

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

Graph showing historical stock prices and market trends

EQBK Historical Prices

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

Web Analytics