FMBH Historical Prices

Summary

Key Stock Metrics

27.58

(April 7, 2025)

52-Week Low

44.32

(January 22, 2026)

52-Week High

45.84

(November 5, 2021)

All-Time High

42.60

(January 27, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-16	16.00	16.00	16.00	16.00	448
1999-03-26	15.89	15.97	15.89	15.97	5396
1999-03-29	16.11	16.22	16.11	16.22	3823
1999-03-30	16.33	16.33	16.00	16.33	5848
1999-03-31	16.33	16.33	16.33	16.33	448
1999-04-07	16.33	16.33	16.33	16.33	222
1999-04-12	16.56	16.56	15.89	15.89	2922
1999-04-19	16.00	16.17	16.00	16.17	12146
1999-04-26	16.50	16.50	16.00	16.00	448
1999-04-27	16.00	16.00	15.89	15.89	4050
1999-05-05	16.00	16.00	15.89	15.89	1350
1999-05-06	16.22	16.22	16.22	16.22	897
1999-05-07	15.89	15.89	15.89	15.89	897
1999-05-10	15.89	16.00	15.89	16.00	4725
1999-05-11	16.22	16.22	16.11	16.11	448
1999-05-12	16.00	16.22	16.00	16.22	4498
1999-05-13	16.22	16.22	16.22	16.22	1350
1999-05-18	15.89	15.89	15.89	15.89	448
1999-05-24	16.06	16.22	16.06	16.11	9898
1999-05-25	16.22	16.22	16.22	16.22	897
1999-05-26	16.11	16.22	15.89	16.22	11697
1999-05-27	16.67	16.67	16.67	16.67	5848
1999-05-28	16.67	16.89	16.67	16.89	3375
1999-06-01	17.34	17.56	16.45	16.45	2247
1999-06-03	17.56	17.56	17.56	17.56	1350
1999-06-07	16.45	16.45	16.45	16.45	448
1999-06-14	17.56	17.56	17.56	17.56	222
1999-06-15	17.45	17.45	17.45	17.45	675
1999-06-16	17.34	17.45	17.34	17.45	897
1999-06-18	16.89	16.89	16.89	16.89	675
1999-06-21	16.89	16.89	15.78	15.78	15747
1999-06-22	16.00	16.00	16.00	16.00	675
1999-06-24	15.89	15.89	15.89	15.89	448
1999-06-25	15.89	15.89	15.89	15.89	222
1999-06-29	16.00	16.00	16.00	16.00	1123
1999-07-02	15.78	15.89	15.78	15.89	9223
1999-07-06	16.00	16.00	16.00	16.00	5396
1999-07-13	16.00	16.00	16.00	16.00	2247
1999-08-03	16.00	16.00	16.00	16.00	4947
1999-08-04	15.89	15.89	15.89	15.89	1350
1999-08-05	16.00	16.00	15.89	15.89	1350
1999-08-06	15.67	15.67	15.67	15.67	3148
1999-08-10	15.67	15.67	15.67	15.67	897
1999-08-11	15.89	15.89	15.89	15.89	2700
1999-08-19	15.67	15.67	15.67	15.67	6746
1999-09-02	15.78	15.78	15.67	15.67	6746
1999-09-03	15.78	15.78	15.78	15.78	1798
1999-09-14	15.67	15.72	15.67	15.72	44995
1999-09-23	15.67	15.67	15.67	15.67	4498
1999-10-06	16.00	16.00	16.00	16.00	448
1999-10-20	14.67	15.56	14.67	15.56	2922
1999-10-21	15.89	15.89	15.89	15.89	2473
1999-10-28	16.11	16.11	16.11	16.11	2473
1999-11-01	15.56	15.56	15.56	15.56	222
1999-11-10	15.78	15.78	15.78	15.78	448
1999-11-12	15.78	15.78	15.78	15.78	448
1999-11-17	15.78	15.78	15.78	15.78	3375
1999-11-23	15.56	15.56	15.56	15.56	222
1999-11-29	15.56	15.56	15.56	15.56	1350
1999-12-08	15.33	15.33	15.33	15.33	222
1999-12-13	15.33	15.33	15.33	15.33	222
1999-12-17	14.97	15.06	14.67	14.89	26996
1999-12-20	14.67	14.89	14.33	14.89	4725
1999-12-21	15.33	15.56	15.33	15.56	4498
1999-12-31	15.11	15.11	15.11	15.11	448
2000-01-03	15.17	15.17	15.17	15.17	448
2000-01-13	14.56	14.56	14.56	14.56	222
2000-01-25	14.39	14.78	14.39	14.78	1123
2000-01-26	15.17	15.17	15.17	15.17	675
2000-01-28	15.11	15.17	15.11	15.17	32170
2000-02-02	14.45	14.45	14.45	14.45	675
2000-02-08	14.89	14.89	14.61	14.61	448
2000-02-11	14.45	14.67	14.45	14.67	4725
2000-02-24	14.22	14.22	14.22	14.22	222
2000-03-14	14.67	14.67	14.33	14.33	6746
2000-03-20	14.56	14.67	14.56	14.67	1350
2000-03-23	14.33	14.33	14.33	14.33	897
2000-03-27	14.33	14.33	14.33	14.33	448
2000-04-03	14.45	14.45	14.22	14.22	1123
2000-04-04	14.22	14.22	14.22	14.22	3597
2000-04-05	14.39	14.39	14.39	14.39	2473
2000-04-06	14.22	14.39	14.22	14.39	4498
2000-04-13	14.22	14.22	14.22	14.22	675
2000-04-14	14.22	14.22	14.22	14.22	1350
2000-04-17	14.22	14.22	14.22	14.22	897
2000-04-18	14.22	14.22	14.22	14.22	3375
2000-04-20	14.33	14.33	14.33	14.33	4947
2000-04-26	14.33	14.45	14.33	14.45	22497
2000-05-01	14.67	14.67	14.61	14.61	897
2000-05-03	14.45	14.45	14.39	14.39	4498
2000-05-04	14.45	14.45	14.45	14.45	448
2000-05-05	14.22	14.22	14.22	14.22	3597
2000-05-12	14.45	14.45	14.22	14.22	4498
2000-05-19	14.22	14.22	14.22	14.22	1350
2000-05-22	14.45	14.45	14.45	14.45	2025
2000-05-23	14.33	14.45	14.33	14.39	12821
2000-05-24	14.45	14.45	13.56	13.56	6071
2000-05-25	13.33	13.33	13.33	13.33	448
2000-05-31	13.22	13.22	13.22	13.22	1572
2000-06-01	13.22	13.78	13.22	13.78	2700
2000-06-02	13.33	13.33	13.33	13.33	448
2000-06-06	13.78	13.78	13.78	13.78	448
2000-06-07	13.22	13.22	13.22	13.22	897
2000-06-08	13.67	13.67	13.67	13.67	1350
2000-06-09	13.22	13.22	13.22	13.22	897
2000-06-12	13.22	13.33	12.89	13.33	11248
2000-06-14	12.89	12.89	12.89	12.89	2247
2000-06-15	12.89	13.11	12.78	12.89	14623
2000-06-26	12.56	12.56	12.56	12.56	222
2000-06-28	12.56	12.56	12.50	12.50	5622
2000-06-29	12.45	12.45	12.45	12.45	1350
2000-06-30	12.89	12.89	12.89	12.89	675
2000-07-12	12.67	12.67	12.45	12.45	675
2000-07-17	12.45	12.45	12.45	12.45	222
2000-07-19	12.45	12.61	12.45	12.61	1350
2000-07-31	12.22	12.45	12.22	12.45	10121
2000-08-02	12.56	12.56	12.56	12.56	897
2000-08-07	12.22	12.22	12.22	12.22	1123
2000-08-16	12.56	12.56	12.56	12.56	897
2000-08-22	12.45	12.45	12.45	12.45	1350
2000-08-23	12.56	12.56	12.39	12.39	4498
2000-08-24	12.45	12.45	12.45	12.45	22045
2000-08-30	12.45	12.45	12.45	12.45	76038
2000-09-11	12.50	12.50	12.50	12.50	1123
2000-09-12	12.45	12.56	12.45	12.56	2247
2000-09-20	12.78	13.11	12.33	12.67	9446
2000-10-05	12.89	12.89	12.89	12.89	448
2000-10-06	12.89	12.89	12.89	12.89	448
2000-10-17	12.89	12.95	12.89	12.95	4272
2000-10-19	12.89	12.89	12.89	12.89	448
2000-10-23	12.95	12.95	12.95	12.95	222
2000-10-24	12.89	12.95	12.89	12.95	2700
2000-10-25	13.00	13.00	13.00	13.00	448
2000-10-27	13.11	13.22	13.11	13.22	897
2000-10-31	12.89	13.28	12.89	13.28	2025
2000-11-02	12.89	13.17	12.89	13.17	23621
2000-11-07	12.89	12.95	12.89	12.95	1350
2000-11-09	12.89	12.89	12.89	12.89	1350
2000-11-13	12.89	12.89	12.89	12.89	1798
2000-11-14	12.89	12.95	12.89	12.95	1798
2000-11-16	12.45	12.95	12.45	12.95	6297
2000-11-17	12.45	12.45	12.45	12.45	222
2000-11-20	12.47	13.00	12.47	13.00	897
2000-11-29	12.56	12.56	12.56	12.56	1123
2000-11-30	12.78	12.78	12.78	12.78	1123
2000-12-05	12.56	12.56	12.56	12.56	222
2000-12-18	12.56	12.56	12.56	12.56	222
2000-12-19	12.56	12.56	12.56	12.56	448
2000-12-28	12.56	12.56	12.56	12.56	222
2001-01-03	12.61	12.61	12.61	12.61	1123
2001-01-04	12.89	12.89	12.89	12.89	222
2001-01-05	12.89	13.00	12.89	13.00	3148
2001-01-08	13.22	13.22	13.22	13.22	897
2001-01-09	13.33	13.33	13.33	13.33	222
2001-01-10	13.33	13.67	13.33	13.67	1123
2001-01-11	13.83	13.83	13.83	13.83	448
2001-01-16	13.78	14.00	13.78	14.00	897
2001-01-24	14.45	14.45	14.45	14.45	222
2001-02-09	13.50	14.33	13.50	14.33	22271
2001-02-26	13.50	13.50	13.50	13.50	897
2001-02-27	14.17	14.17	14.17	14.17	897
2001-03-08	13.95	13.95	13.95	13.95	2247
2001-03-19	13.56	13.56	13.56	13.56	8997
2001-03-20	14.17	14.17	14.17	14.17	2247
2001-03-23	13.56	13.56	13.56	13.56	2247
2001-03-28	14.17	14.17	14.17	14.17	222
2001-03-29	13.56	13.78	13.56	13.78	4050
2001-04-03	15.11	15.56	13.78	13.78	1350
2001-05-03	13.78	13.89	13.78	13.89	897
2001-05-07	14.33	14.33	14.22	14.22	38245
2001-05-10	13.78	13.78	13.78	13.78	448
2001-05-11	13.85	13.85	13.85	13.85	222
2001-05-14	13.78	13.80	13.78	13.80	897
2001-05-15	13.78	14.22	13.78	14.22	2922
2001-05-18	13.78	13.78	13.78	13.78	675
2001-05-21	13.78	13.82	13.78	13.82	897
2001-05-22	13.80	14.22	13.80	13.80	4947
2001-05-23	13.85	14.22	13.85	14.22	1798
2001-05-29	13.82	13.82	13.82	13.82	675
2001-06-14	15.33	15.56	15.33	15.56	675
2001-06-19	13.98	13.98	13.98	13.98	222
2001-06-27	14.05	14.05	14.00	14.00	1350
2001-07-06	14.11	14.11	14.11	14.11	897
2001-07-19	14.25	14.33	14.25	14.33	13948
2001-07-20	14.67	15.56	14.33	15.45	1572
2001-07-23	14.67	14.67	14.67	14.67	10796
2001-07-24	14.67	15.56	14.67	15.56	9672
2001-07-25	15.22	15.22	15.22	15.22	1798
2001-07-27	15.56	15.56	15.56	15.56	222
2001-08-03	15.53	15.53	15.45	15.45	448
2001-08-14	14.45	14.45	14.45	14.45	897
2001-08-15	14.45	15.11	14.45	15.11	8997
2001-08-23	14.47	15.11	14.47	15.11	15747
2001-08-29	15.45	15.56	15.45	15.56	3148
2001-09-05	15.11	15.11	15.11	15.11	222
2001-09-07	15.07	15.11	15.07	15.11	448
2001-09-10	15.07	15.11	15.07	15.11	448
2001-09-20	15.51	15.67	15.07	15.56	15747
2001-09-21	15.07	15.07	15.07	15.07	448
2001-09-24	15.56	16.00	15.56	16.00	10347
2001-09-28	15.07	15.11	15.07	15.11	5173
2001-10-01	15.11	15.11	15.11	15.11	675
2001-10-02	16.00	16.00	16.00	16.00	675
2001-10-15	16.00	16.22	16.00	16.00	5848
2001-10-23	15.58	15.58	15.58	15.58	222
2001-10-24	15.60	15.60	15.60	15.60	1123
2001-11-02	15.67	15.67	15.67	15.67	222
2001-11-05	15.67	15.68	15.67	15.68	897
2001-11-06	15.67	15.67	15.67	15.67	222
2001-11-07	16.45	16.45	16.00	16.33	1798
2001-11-28	15.67	15.67	15.67	15.67	900
2001-11-30	15.73	15.73	15.73	15.73	148
2001-12-06	16.33	16.33	16.33	16.33	1048
2001-12-07	15.80	15.80	15.80	15.80	148
2001-12-18	15.83	15.83	15.83	15.83	299
2001-12-20	16.17	16.17	16.17	16.17	148
2001-12-26	15.83	15.90	15.83	15.90	6300
2002-01-03	16.43	16.43	16.43	16.43	598
2002-01-09	16.07	16.07	16.07	16.07	2848
2002-01-10	16.37	16.37	16.17	16.17	4500
2002-01-14	16.00	16.00	16.00	16.00	299
2002-01-15	15.87	15.87	15.87	15.87	598
2002-01-22	15.87	16.13	15.87	16.13	4500
2002-01-24	16.10	16.13	16.10	16.13	1498
2002-01-29	16.17	16.20	16.17	16.17	3748
2002-01-30	16.20	16.20	16.20	16.20	749
2002-01-31	16.46	16.46	16.17	16.17	13947
2002-02-01	16.53	16.53	16.33	16.53	9900
2002-02-04	16.53	16.53	16.43	16.53	2099
2002-02-05	16.33	16.33	16.33	16.33	450
2002-02-13	16.27	16.27	16.27	16.27	299
2002-02-15	16.27	16.27	16.27	16.27	2999
2002-02-19	16.53	16.53	16.53	16.53	148
2002-02-20	16.40	16.50	16.40	16.50	2700
2002-02-21	16.53	16.53	16.53	16.53	900
2002-02-22	16.40	16.43	16.40	16.43	1498
2002-03-06	16.40	16.40	16.40	16.40	749
2002-03-11	16.50	16.50	16.50	16.50	749
2002-03-12	16.53	16.53	16.53	16.53	2099
2002-03-13	16.53	16.53	16.53	16.53	299
2002-03-14	16.53	16.67	16.50	16.67	2398
2002-03-19	16.83	16.83	16.83	16.83	900
2002-03-26	16.83	16.90	16.83	16.90	4500
2002-03-28	16.87	16.87	16.87	16.87	1199
2002-04-02	17.67	17.67	17.67	17.67	900
2002-04-15	16.97	16.97	16.97	16.97	2848
2002-04-17	16.97	16.98	16.97	16.97	2398
2002-04-22	17.17	17.17	17.17	17.17	1649
2002-05-01	17.33	17.83	17.33	17.83	2999
2002-05-02	17.99	17.99	17.99	17.99	2999
2002-05-21	17.99	17.99	17.99	17.99	598
2002-05-24	18.00	18.00	18.00	18.00	598
2002-06-04	18.00	18.00	18.00	18.00	148
2002-06-05	17.80	17.80	17.53	17.53	4349
2002-06-06	17.80	17.80	17.80	17.80	2099
2002-06-14	17.80	17.80	17.80	17.80	598
2002-06-17	17.67	17.67	17.67	17.67	3748
2002-06-21	17.53	17.53	17.53	17.53	749
2002-07-01	17.80	17.80	17.80	17.80	299
2002-07-08	17.57	17.57	17.57	17.57	148
2002-07-22	17.53	17.53	17.53	17.53	1498
2002-07-23	17.53	17.53	17.53	17.53	900
2002-07-24	17.53	17.53	17.53	17.53	4950
2002-07-26	17.67	17.67	17.67	17.67	299
2002-07-30	17.97	17.97	17.97	17.97	299
2002-08-01	17.87	18.33	17.87	18.00	8698
2002-08-05	18.00	18.00	18.00	18.00	900
2002-08-07	17.53	17.55	17.53	17.55	900
2002-08-19	17.67	18.17	17.67	18.17	900
2002-08-26	18.00	18.00	18.00	18.00	1498
2002-08-27	18.17	18.17	18.17	18.17	900
2002-09-04	17.67	17.67	17.67	17.67	299
2002-09-05	18.00	18.00	18.00	18.00	299
2002-09-06	18.00	18.00	18.00	18.00	2999
2002-09-10	17.67	17.67	17.67	17.67	598
2002-09-11	17.67	17.67	17.67	17.67	5699
2002-09-12	18.33	18.33	17.67	18.17	5548
2002-09-26	17.67	17.67	17.67	17.67	450
2002-10-01	17.67	17.67	17.67	17.67	148
2002-10-02	17.67	17.67	17.67	17.67	1498
2002-10-09	17.67	17.67	17.67	17.67	598
2002-10-10	17.67	17.67	17.67	17.67	1498
2002-10-11	17.67	17.67	17.67	17.67	299
2002-10-15	17.67	17.73	17.67	17.73	2700
2002-10-16	17.67	17.67	17.67	17.67	1199
2002-10-24	17.83	17.83	17.83	17.83	148
2002-10-30	17.68	17.68	17.67	17.67	900
2002-10-31	17.83	17.83	17.83	17.83	1498
2002-11-01	17.67	17.71	17.67	17.67	3150
2002-11-08	17.83	17.83	17.83	17.83	5699
2002-11-12	17.83	17.83	17.83	17.83	2250
2002-11-13	17.67	17.67	17.67	17.67	299
2002-11-15	17.67	17.67	17.67	17.67	749
2002-11-19	17.70	17.70	17.70	17.70	450
2002-11-20	17.70	18.00	17.70	18.00	3150
2002-11-27	17.84	17.84	17.84	17.84	299
2002-11-29	18.00	18.00	18.00	18.00	299
2002-12-02	18.00	18.00	18.00	18.00	299
2002-12-03	17.87	17.87	17.87	17.87	2700
2002-12-06	18.00	18.00	18.00	18.00	2250
2002-12-09	18.00	18.00	18.00	18.00	299
2002-12-11	17.90	17.90	17.90	17.90	299
2002-12-17	17.90	17.90	17.90	17.90	299
2002-12-18	17.90	17.90	17.90	17.90	450
2002-12-20	18.00	19.00	17.99	18.67	11997
2002-12-24	19.00	19.00	19.00	19.00	148
2002-12-26	18.00	18.00	18.00	18.00	148
2002-12-30	17.90	18.33	17.90	18.33	7049
2002-12-31	18.00	18.00	18.00	18.00	900
2003-01-02	18.27	18.27	18.07	18.07	900
2003-01-03	18.07	18.07	18.07	18.07	148
2003-01-09	18.33	18.67	18.33	18.67	1800
2003-01-10	18.67	19.00	18.50	18.50	2999
2003-01-14	18.73	18.73	18.73	18.73	749
2003-01-15	18.83	19.00	18.83	18.83	5699
2003-01-21	18.20	18.20	18.20	18.20	450
2003-01-22	18.67	18.67	18.67	18.67	299
2003-01-24	19.07	19.50	19.07	19.33	1800
2003-01-27	19.00	19.00	19.00	19.00	450
2003-01-28	19.50	19.50	19.33	19.33	900
2003-01-29	19.17	19.23	19.17	19.23	5998
2003-01-30	19.17	19.17	19.17	19.17	299
2003-02-03	19.40	19.40	19.40	19.40	2250
2003-02-05	19.17	19.50	19.17	19.33	4500
2003-02-06	19.50	19.50	19.33	19.50	7798
2003-02-07	19.23	19.23	19.23	19.23	749
2003-02-11	19.47	19.47	19.47	19.47	2999
2003-02-13	19.17	19.33	19.17	19.33	4198
2003-02-20	19.33	19.33	19.33	19.33	148
2003-02-25	19.27	19.27	19.27	19.27	4500
2003-02-26	19.50	19.50	19.47	19.47	6149
2003-03-10	19.47	19.47	19.27	19.33	3298
2003-03-11	19.33	19.33	19.33	19.33	148
2003-03-12	19.27	19.27	19.27	19.27	900
2003-03-13	19.27	19.27	19.27	19.27	1199
2003-03-17	19.27	19.27	19.27	19.27	900
2003-03-18	19.27	19.27	19.27	19.27	749
2003-03-20	19.27	19.27	19.27	19.27	598
2003-03-21	19.47	19.47	19.47	19.47	2549
2003-03-31	19.27	19.27	19.27	19.27	749
2003-04-03	19.33	19.33	19.33	19.33	1048
2003-04-04	19.33	19.33	19.33	19.33	1350
2003-04-09	19.33	19.33	19.33	19.33	1048
2003-04-17	19.33	19.33	19.33	19.33	299
2003-04-21	19.50	19.50	19.50	19.50	299
2003-04-28	19.50	19.50	19.50	19.50	1199
2003-04-29	19.83	19.83	19.50	19.50	2999
2003-04-30	20.00	20.00	20.00	20.00	749
2003-05-01	20.00	20.00	20.00	20.00	4950
2003-05-02	20.00	20.00	19.93	19.93	598
2003-05-05	19.67	20.67	19.67	20.67	450
2003-05-06	20.67	20.67	20.50	20.50	1498
2003-05-14	21.00	21.00	21.00	21.00	148
2003-05-15	20.67	20.67	20.67	20.67	900
2003-05-16	21.00	21.00	21.00	21.00	148
2003-05-19	21.00	21.00	21.00	21.00	299
2003-05-22	20.40	20.50	20.40	20.50	22347
2003-05-23	20.83	20.83	20.83	20.83	450
2003-05-29	20.83	21.00	20.83	20.97	2398
2003-06-02	21.00	21.00	21.00	21.00	598
2003-06-05	21.50	21.83	21.50	21.83	749
2003-06-09	21.83	21.83	21.83	21.83	299
2003-06-16	22.67	22.67	22.67	22.67	598
2003-06-24	22.67	22.67	22.33	22.33	598
2003-06-27	22.00	22.00	22.00	22.00	598
2003-07-09	21.93	21.93	21.93	21.93	148
2003-07-10	21.93	21.93	21.93	21.93	148
2003-07-15	22.00	22.00	22.00	22.00	598
2003-07-16	22.00	22.00	22.00	22.00	299
2003-07-22	21.70	21.70	21.70	21.70	299
2003-07-23	22.33	22.33	22.33	22.33	598
2003-07-24	21.70	21.70	21.70	21.70	450
2003-07-28	22.67	24.67	22.67	24.67	3748
2003-07-30	24.83	25.33	24.50	25.33	3600
2003-07-31	25.67	25.67	25.30	25.67	5400
2003-08-01	25.63	25.73	25.63	25.67	5249
2003-08-04	26.33	26.33	26.33	26.33	1048
2003-08-05	27.33	27.33	26.50	27.00	1800
2003-08-06	26.83	27.83	26.83	27.63	6599
2003-08-07	28.00	28.67	27.63	27.67	1199
2003-08-08	28.00	28.00	28.00	28.00	450
2003-08-11	28.33	29.00	28.33	28.67	1800
2003-08-12	28.67	28.67	28.67	28.67	749
2003-08-13	29.17	29.17	29.17	29.17	598
2003-08-14	29.50	29.67	29.50	29.67	4050
2003-08-15	28.73	28.73	28.73	28.73	1350
2003-08-18	28.17	28.17	28.17	28.17	450
2003-08-19	28.67	28.67	28.20	28.27	2250
2003-08-20	28.50	29.67	28.50	28.83	10498
2003-08-21	29.83	29.83	29.83	29.83	2700
2003-08-22	29.83	29.83	29.83	29.83	1498
2003-08-25	29.45	29.45	29.45	29.45	10197
2003-08-26	29.33	29.83	29.33	29.83	22198
2003-08-27	29.50	29.50	29.50	29.50	299
2003-08-28	29.50	29.50	29.50	29.50	1048
2003-09-04	29.50	30.17	29.50	30.17	3600
2003-09-05	29.87	31.39	29.87	31.39	1048
2003-09-08	31.33	31.33	30.67	30.67	1948
2003-09-09	31.33	31.33	30.67	31.33	2700
2003-09-10	32.00	32.00	32.00	32.00	1498
2003-09-11	31.33	32.00	31.33	31.33	2398
2003-09-15	31.33	31.33	31.33	31.33	1649
2003-09-16	31.33	31.83	31.33	31.83	2549
2003-09-17	31.83	31.83	31.83	31.83	4648
2003-09-18	31.37	31.37	31.33	31.33	598
2003-09-19	31.83	31.83	31.83	31.83	2398
2003-09-22	31.67	31.67	31.67	31.67	299
2003-09-23	31.33	31.33	31.33	31.33	900
2003-09-24	31.33	31.33	31.33	31.33	1948
2003-09-25	31.50	31.50	31.33	31.50	1199
2003-09-26	31.50	31.50	31.50	31.50	450
2003-10-01	31.00	31.00	30.67	30.73	2999
2003-10-03	30.00	30.10	30.00	30.10	7798
2003-10-13	30.00	30.00	30.00	30.00	299
2003-10-14	30.00	30.00	30.00	30.00	1649
2003-10-15	29.83	29.83	29.83	29.83	299
2003-10-29	29.83	30.00	29.83	30.00	598
2003-10-31	29.83	29.83	29.83	29.83	598
2003-11-04	30.67	30.67	30.17	30.17	598
2003-11-06	30.37	30.50	30.37	30.50	9598
2003-11-10	30.20	30.20	30.20	30.20	749
2003-11-11	30.20	30.20	30.20	30.20	2549
2003-11-12	30.33	30.33	30.33	30.33	598
2003-11-17	30.57	30.67	30.57	30.67	1948
2003-11-21	30.60	30.60	30.60	30.60	2700
2003-11-25	30.80	30.80	30.80	30.80	450
2003-12-03	30.60	30.60	30.60	30.60	299
2003-12-04	30.77	30.83	30.77	30.83	1649
2003-12-08	30.67	30.67	30.67	30.67	598
2003-12-12	30.90	30.90	30.90	30.90	148
2003-12-16	31.00	31.00	31.00	31.00	3748
2003-12-17	31.00	31.17	31.00	31.17	4349
2003-12-30	31.03	31.03	31.03	31.03	148
2004-01-02	31.33	31.33	31.03	31.07	2848
2004-01-05	31.03	31.03	31.03	31.03	749
2004-01-07	31.04	31.04	31.03	31.03	1048
2004-01-08	31.03	31.03	31.03	31.03	299
2004-01-09	31.03	31.03	31.03	31.03	1350
2004-01-12	31.03	31.03	31.03	31.03	2999
2004-01-22	31.04	31.04	31.03	31.03	2250
2004-02-02	31.17	31.17	31.17	31.17	1199
2004-02-06	31.67	31.67	31.67	31.67	7200
2004-02-09	31.80	31.80	31.80	31.80	148
2004-02-18	31.50	31.50	31.50	31.50	299
2004-02-20	31.33	31.33	31.33	31.33	749
2004-02-26	31.33	31.33	31.33	31.33	450
2004-02-27	31.77	33.46	31.77	33.46	1048
2004-03-04	31.50	32.33	31.50	32.00	7798
2004-03-05	32.00	32.00	32.00	32.00	299
2004-03-12	32.00	32.00	32.00	32.00	749
2004-03-16	32.00	32.00	32.00	32.00	299
2004-03-17	32.33	32.33	32.33	32.33	2099
2004-03-18	32.33	32.50	32.33	32.50	3449
2004-03-19	32.50	32.50	32.50	32.50	28048
2004-03-23	32.00	32.00	32.00	32.00	299
2004-03-24	32.33	32.33	32.33	32.33	299
2004-03-26	32.00	32.00	32.00	32.00	299
2004-03-29	32.00	32.00	32.00	32.00	299
2004-03-30	32.00	32.00	32.00	32.00	148
2004-04-02	32.00	32.00	32.00	32.00	148
2004-04-06	32.00	32.00	32.00	32.00	1498
2004-04-08	32.00	32.00	32.00	32.00	299
2004-04-14	32.00	32.00	32.00	32.00	1199
2004-04-15	32.33	32.33	32.33	32.33	1649
2004-04-23	32.33	32.33	32.33	32.33	450
2004-04-27	32.01	32.01	32.00	32.00	598
2004-04-29	32.00	32.00	32.00	32.00	450
2004-05-03	32.00	32.00	32.00	32.00	7200
2004-05-04	32.00	32.00	32.00	32.00	2398
2004-05-06	32.00	32.67	32.00	32.67	9900
2004-05-07	32.00	32.00	32.00	32.00	1649
2004-05-10	32.17	32.17	32.00	32.00	4198
2004-05-12	32.33	32.33	32.33	32.33	598
2004-05-13	32.67	32.67	32.67	32.67	1800
2004-05-17	32.33	32.33	32.33	32.33	598
2004-05-20	32.67	32.67	32.67	32.67	450
2004-05-24	33.34	33.67	32.67	32.67	1800
2004-06-02	32.34	32.83	32.34	32.83	8698
2004-06-07	32.33	32.33	32.33	32.33	749
2004-06-14	32.33	32.33	32.33	32.33	749
2004-06-15	32.33	32.33	32.33	32.33	1350
2004-06-16	32.83	32.83	32.83	32.83	450
2004-06-18	32.50	32.50	32.50	32.50	299
2004-06-22	32.83	32.83	32.83	32.83	299
2004-06-23	33.10	33.10	33.10	33.10	148
2004-06-28	33.34	33.34	32.83	32.83	2099
2004-06-30	33.34	33.34	33.34	33.34	148
2004-07-02	32.83	32.83	32.83	32.83	900
2004-07-15	33.34	34.00	33.34	34.00	1048
2004-07-20	33.25	33.25	33.25	33.25	99
2004-08-02	33.75	33.75	33.75	33.75	900
2004-08-03	34.25	34.25	34.00	34.00	399
2004-08-04	34.25	34.25	34.25	34.25	2299
2004-08-06	34.00	34.25	34.00	34.25	300
2004-08-09	33.50	33.50	33.50	33.50	199
2004-08-10	34.25	35.00	34.25	35.00	900
2004-08-11	35.00	35.00	35.00	35.00	300
2004-08-12	35.00	35.50	35.00	35.00	1299
2004-08-19	35.00	35.50	35.00	35.50	699
2004-08-23	35.50	35.80	35.50	35.80	1699
2004-08-24	35.75	35.75	35.75	35.75	499
2004-08-25	35.75	35.75	35.75	35.75	300
2004-08-26	36.50	36.50	36.00	36.00	2299
2004-08-27	36.00	36.00	36.00	36.00	199
2004-08-30	36.50	36.50	36.50	36.50	199
2004-09-08	36.50	36.50	36.50	36.50	199
2004-09-13	35.50	36.50	35.50	36.50	3300
2004-09-14	36.45	36.45	36.45	36.45	1399
2004-09-15	36.00	36.00	36.00	36.00	1299
2004-09-22	37.00	37.00	37.00	37.00	1299
2004-09-23	37.00	37.00	37.00	37.00	3000
2004-09-29	36.50	36.50	36.50	36.50	99
2004-10-01	37.00	37.00	36.75	36.75	499
2004-10-15	36.75	36.75	36.75	36.75	399
2004-10-18	38.00	38.00	38.00	38.00	399
2004-10-25	36.75	37.00	36.75	37.00	600
2004-10-26	36.75	36.75	36.75	36.75	199
2004-11-02	36.75	37.00	36.75	37.00	699
2004-11-03	37.25	37.25	37.25	37.25	499
2004-11-12	39.00	39.00	38.25	38.25	499
2004-11-15	37.50	37.50	37.50	37.50	199
2004-11-16	38.00	38.00	38.00	38.00	999
2004-11-18	37.75	37.75	37.75	37.75	300
2004-11-23	38.50	38.50	38.50	38.50	99
2004-11-24	39.00	41.00	39.00	41.00	499
2004-12-03	37.75	37.75	37.75	37.75	499
2004-12-07	41.00	41.00	41.00	41.00	300
2004-12-17	39.00	40.00	39.00	40.00	7500
2004-12-21	38.30	38.30	38.30	38.30	600
2004-12-27	38.25	38.25	38.25	38.25	399
2004-12-30	38.50	38.50	37.75	38.00	1599
2005-01-03	37.75	37.75	37.75	37.75	199
2005-01-04	37.75	37.75	37.75	37.75	199
2005-01-05	37.75	38.30	37.75	38.30	399
2005-01-06	38.60	38.60	38.60	38.60	300
2005-01-12	38.00	38.00	38.00	38.00	199
2005-01-14	38.00	38.00	38.00	38.00	199
2005-01-18	38.75	38.75	38.75	38.75	600
2005-01-20	39.50	39.75	39.50	39.75	1899
2005-01-25	40.00	40.00	40.00	40.00	300
2005-01-26	40.40	41.00	39.50	39.50	1299
2005-01-27	40.00	40.00	40.00	40.00	199
2005-01-28	39.50	39.50	39.50	39.50	300
2005-01-31	39.50	39.50	39.50	39.50	600
2005-02-01	39.50	39.50	39.50	39.50	399
2005-02-04	39.50	40.00	39.50	39.75	3699
2005-02-07	40.50	40.95	40.00	40.00	799
2005-02-11	41.00	41.00	41.00	41.00	99
2005-02-15	40.00	40.00	40.00	40.00	300
2005-02-16	40.00	40.00	40.00	40.00	199
2005-02-18	40.00	40.00	39.30	40.00	1899
2005-02-24	40.75	40.75	40.75	40.75	5400
2005-02-28	40.50	40.50	40.25	40.25	12199
2005-03-11	41.00	41.00	41.00	41.00	499
2005-03-16	40.70	40.70	40.60	40.60	499
2005-03-18	40.80	40.80	40.80	40.80	199
2005-03-21	40.95	41.00	40.95	41.00	999
2005-03-22	40.60	40.60	40.60	40.60	499
2005-03-23	40.60	40.60	40.15	40.15	5400
2005-03-29	40.15	40.15	40.15	40.15	600
2005-03-31	40.15	40.15	40.15	40.15	99
2005-04-05	40.15	40.15	40.15	40.15	1299
2005-04-06	40.15	40.15	40.15	40.15	199
2005-04-07	40.15	40.15	40.15	40.15	199
2005-04-08	40.00	40.00	40.00	40.00	199
2005-04-12	40.30	40.30	40.10	40.10	1599
2005-04-15	40.25	40.25	40.25	40.25	199
2005-04-18	40.15	40.15	40.15	40.15	300
2005-04-21	40.20	40.20	40.20	40.20	199
2005-04-26	40.20	40.90	40.20	40.90	300
2005-05-04	40.25	40.25	40.25	40.25	999
2005-05-11	40.25	40.25	40.25	40.25	199
2005-05-12	40.25	40.25	40.25	40.25	199
2005-05-16	40.50	40.90	40.50	40.90	6699
2005-05-17	40.50	40.50	40.50	40.50	2100
2005-05-18	40.90	40.90	40.90	40.90	2400
2005-05-20	40.75	40.75	40.60	40.60	900
2005-05-25	40.75	40.75	40.75	40.75	199
2005-05-26	40.60	40.60	40.60	40.60	499
2005-06-03	40.75	40.75	40.75	40.75	199
2005-06-14	40.75	40.75	40.75	40.75	300
2005-06-21	40.75	40.75	40.75	40.75	499
2005-06-22	40.65	40.65	40.65	40.65	99
2005-06-24	40.60	40.60	40.60	40.60	99
2005-06-27	40.65	40.75	40.65	40.75	300
2005-06-28	40.60	40.60	40.50	40.50	699
2005-07-01	40.15	40.15	40.15	40.15	499
2005-07-06	40.15	40.15	40.15	40.15	199
2005-07-08	40.60	40.60	40.60	40.60	99
2005-07-12	40.10	40.10	40.10	40.10	300
2005-07-13	40.10	40.10	40.10	40.10	99
2005-07-19	40.10	40.25	40.10	40.25	300
2005-07-20	40.25	40.25	40.25	40.25	399
2005-08-04	40.10	40.10	40.10	40.10	999
2005-08-05	40.15	40.15	40.15	40.15	900
2005-08-09	40.15	40.15	40.10	40.10	1999
2005-08-11	40.15	40.15	40.15	40.15	399
2005-08-12	40.25	40.60	40.25	40.60	399
2005-08-15	40.50	40.75	40.50	40.75	5100
2005-08-16	40.75	40.75	40.50	40.50	300
2005-08-17	40.75	40.75	40.75	40.75	199
2005-08-25	40.75	41.00	40.75	41.00	10299
2005-08-26	41.10	41.75	41.10	41.50	2700
2005-08-29	41.75	41.75	41.50	41.75	8100
2005-09-14	41.25	41.25	41.10	41.10	699
2005-09-15	40.25	40.25	40.25	40.25	199
2005-09-21	41.00	41.00	41.00	41.00	300
2005-09-22	42.00	42.00	42.00	42.00	99
2005-09-26	41.00	41.00	41.00	41.00	300
2005-09-30	40.30	41.00	40.30	41.00	600
2005-10-10	40.25	40.25	40.25	40.25	300
2005-10-14	40.25	40.25	40.25	40.25	1200
2005-10-18	40.25	40.25	40.25	40.25	699
2005-11-01	40.25	40.25	40.25	40.25	1200
2005-11-02	40.26	40.26	40.25	40.25	1500
2005-11-14	40.50	40.50	40.50	40.50	4200
2005-11-16	40.50	40.70	40.50	40.70	399
2005-11-18	41.00	41.00	41.00	41.00	600
2005-11-21	40.75	40.75	40.75	40.75	199
2005-12-02	40.50	40.50	40.50	40.50	600
2005-12-05	40.50	40.50	40.50	40.50	999
2005-12-06	41.00	41.50	41.00	41.50	1599
2005-12-07	41.50	41.50	41.50	41.50	199
2005-12-09	41.00	41.00	40.25	41.00	1699
2005-12-14	41.50	41.50	41.50	41.50	900
2005-12-23	40.50	40.99	40.50	40.99	499
2005-12-28	40.60	40.60	40.60	40.60	99
2005-12-29	40.60	40.60	40.50	40.55	1299
2006-01-03	41.00	41.00	41.00	41.00	99
2006-01-04	41.00	42.00	41.00	41.50	600
2006-01-19	40.50	40.50	40.50	40.50	499
2006-01-20	40.50	40.50	40.50	40.50	399
2006-01-24	40.50	40.50	40.50	40.50	300
2006-01-25	40.50	40.50	40.50	40.50	900
2006-01-26	40.40	40.40	40.40	40.40	600
2006-01-30	40.40	40.40	40.40	40.40	199
2006-01-31	40.40	40.40	40.40	40.40	99
2006-02-02	40.40	40.40	40.40	40.40	199
2006-02-06	41.00	41.00	41.00	41.00	199
2006-02-07	40.50	40.50	40.50	40.50	199
2006-02-08	41.00	41.00	41.00	41.00	1699
2006-02-13	41.00	41.00	41.00	41.00	499
2006-02-14	41.00	41.00	41.00	41.00	399
2006-02-22	41.30	41.30	41.30	41.30	999
2006-02-24	41.00	41.00	41.00	41.00	900
2006-02-28	41.25	41.50	41.25	41.50	3799
2006-03-01	41.00	41.00	41.00	41.00	199
2006-03-07	40.05	40.05	40.00	40.00	999
2006-03-08	40.25	41.00	40.25	41.00	1299
2006-03-09	41.00	41.25	41.00	41.00	2799
2006-03-13	41.50	41.75	41.50	41.75	4699
2006-03-14	41.75	41.75	41.75	41.75	199
2006-03-15	42.00	42.00	42.00	42.00	399
2006-03-16	42.00	42.00	42.00	42.00	300
2006-03-24	41.75	41.75	41.30	41.30	399
2006-03-28	41.30	41.30	40.00	40.00	1699
2006-03-29	40.00	40.00	40.00	40.00	199
2006-04-07	40.00	40.00	40.00	40.00	1200
2006-04-11	40.00	40.00	40.00	40.00	199
2006-04-13	40.00	40.00	40.00	40.00	199
2006-04-24	40.10	40.10	40.10	40.10	99
2006-05-02	40.10	40.10	40.00	40.00	399
2006-05-08	40.05	40.05	40.00	40.00	1899
2006-05-15	40.00	40.00	40.00	40.00	399
2006-05-18	41.00	41.00	41.00	41.00	600
2006-05-26	40.25	40.25	40.25	40.25	600
2006-06-08	41.00	41.00	41.00	41.00	199
2006-06-09	41.00	41.00	41.00	41.00	300
2006-06-13	41.25	41.25	41.25	41.25	99
2006-06-20	41.25	41.25	41.25	41.25	399
2006-06-21	41.25	41.25	41.25	41.25	600
2006-06-23	41.25	41.25	41.25	41.25	1800
2006-06-27	41.75	41.75	41.75	41.75	999
2006-06-28	41.25	41.25	41.25	41.25	300
2006-07-07	41.25	41.25	41.25	41.25	249
2006-07-12	41.25	41.25	41.25	41.25	600
2006-07-25	41.25	41.25	41.25	41.25	1399
2006-07-28	41.25	41.25	41.25	41.25	511
2006-07-31	41.25	41.25	41.25	41.25	2260
2006-08-04	41.25	41.25	41.25	41.25	849
2006-08-08	41.25	41.25	41.25	41.25	750
2006-08-09	41.60	41.60	41.60	41.60	199
2006-08-18	41.50	41.50	41.50	41.50	649
2006-08-22	42.00	42.00	42.00	42.00	7075
2006-08-23	41.60	41.60	41.60	41.60	499
2006-08-24	41.75	41.75	41.75	41.75	199
2006-08-29	41.80	41.80	41.80	41.80	243
2006-08-30	41.75	41.75	41.60	41.60	1938
2006-08-31	41.75	42.00	41.75	42.00	2760
2006-09-01	42.00	42.00	42.00	42.00	99
2006-09-05	41.60	41.60	41.60	41.60	1299
2006-09-06	42.00	42.00	42.00	42.00	1299
2006-09-13	42.00	42.00	42.00	42.00	465
2006-09-14	41.60	41.60	41.60	41.60	99
2006-09-15	41.60	41.60	41.60	41.60	99
2006-09-18	41.60	41.60	41.60	41.60	99
2006-09-19	41.60	41.60	41.60	41.60	99
2006-09-20	41.35	41.75	41.35	41.75	2029
2006-09-21	41.75	41.75	41.75	41.75	199
2006-09-22	41.50	41.50	41.50	41.50	99
2006-10-10	41.50	41.50	41.50	41.50	999
2006-10-13	41.60	41.60	41.60	41.60	699
2006-10-20	42.00	42.00	42.00	42.00	99
2006-10-24	41.50	41.50	41.50	41.50	900
2006-11-03	41.50	41.50	41.50	41.50	241
2006-11-16	41.50	41.65	41.50	41.65	1200
2006-11-22	41.50	41.50	41.50	41.50	840
2006-11-27	41.50	41.50	41.50	41.50	999
2006-11-30	41.70	41.70	41.70	41.70	3000
2006-12-12	41.50	41.50	41.50	41.50	1068
2006-12-13	41.65	41.65	41.65	41.65	199
2006-12-14	41.65	41.65	41.65	41.65	199
2006-12-18	41.50	41.50	41.50	41.50	4944
2006-12-19	41.50	41.50	41.50	41.50	199
2006-12-20	41.60	41.69	41.60	41.69	5599
2006-12-21	41.60	41.69	41.60	41.69	5599
2006-12-22	41.05	41.05	41.05	41.05	199
2006-12-26	41.00	41.00	41.00	41.00	2899
2006-12-27	41.00	41.00	41.00	41.00	99
2006-12-28	41.00	41.00	41.00	41.00	99
2006-12-29	40.80	40.80	40.80	40.80	124
2007-01-03	40.80	40.80	40.80	40.80	1024
2007-01-04	40.80	40.80	40.80	40.80	199
2007-01-05	40.90	40.90	40.90	40.90	499
2007-01-09	40.90	40.90	40.80	40.80	900
2007-01-10	40.75	40.75	40.75	40.75	750
2007-01-11	40.75	40.75	40.75	40.75	624
2007-01-12	40.75	40.75	40.75	40.75	199
2007-01-16	40.75	40.75	40.75	40.75	199
2007-01-17	40.75	40.75	40.75	40.75	199
2007-01-18	40.75	40.75	40.75	40.75	999
2007-01-19	40.75	40.75	40.75	40.75	999
2007-02-01	41.43	41.43	41.00	41.25	1399
2007-02-02	41.43	41.43	41.43	41.43	345
2007-02-05	41.50	41.93	41.50	41.93	7354
2007-02-08	41.35	41.35	41.35	41.35	0
2007-02-09	41.35	41.35	41.35	41.35	223
2007-02-14	41.40	41.40	41.40	41.40	240
2007-02-16	41.45	41.45	41.45	41.45	499
2007-02-20	41.45	41.45	41.45	41.45	1399
2007-02-21	41.45	41.90	41.45	41.90	1111
2007-02-26	41.80	41.80	41.80	41.80	1066
2007-02-27	41.45	41.45	41.45	41.45	99
2007-02-28	41.60	41.60	41.50	41.50	600
2007-03-01	41.50	41.50	41.50	41.50	499
2007-03-06	41.50	41.50	41.50	41.50	399
2007-03-07	41.90	41.90	41.90	41.90	1200
2007-03-08	41.50	41.50	41.50	41.50	499
2007-03-09	41.51	41.51	41.51	41.51	99
2007-03-16	41.90	41.90	41.90	41.90	499
2007-03-21	41.50	41.50	41.50	41.50	442
2007-03-22	41.90	41.90	41.90	41.90	442
2007-03-28	41.55	41.55	41.45	41.45	1083
2007-03-29	41.45	41.45	41.45	41.45	399
2007-03-30	41.45	41.45	41.45	41.45	120
2007-04-09	41.36	41.36	41.05	41.05	699
2007-04-10	40.90	40.90	40.90	40.90	199
2007-04-12	41.45	41.45	40.75	40.75	1581
2007-04-17	41.45	41.45	41.45	41.45	99
2007-04-19	40.75	40.75	40.75	40.75	244
2007-04-25	40.80	40.80	40.80	40.80	199
2007-04-30	40.80	40.80	40.80	40.80	499
2007-05-02	41.35	41.35	40.80	40.80	2680
2007-05-04	40.85	41.35	40.85	41.35	829
2007-05-10	41.35	41.35	41.35	41.35	798
2007-05-11	40.85	40.85	40.85	40.85	681
2007-05-14	40.85	40.85	40.85	40.85	747
2007-05-17	40.85	41.70	40.85	40.96	2059
2007-05-18	40.85	41.00	40.85	40.90	1200
2007-05-31	41.70	41.70	41.70	41.70	99
2007-06-25	41.10	41.10	40.00	40.00	3999
2007-06-26	40.00	40.00	39.50	39.50	3600
2007-06-27	39.40	39.40	38.90	39.25	1800
2007-06-28	39.50	39.50	39.50	39.50	99
2007-06-29	39.50	39.50	39.50	39.50	399
2007-07-06	26.55	26.55	26.55	26.55	400
2007-07-09	26.75	26.75	26.45	26.45	1070
2007-07-10	26.45	26.45	26.45	26.45	1100
2007-07-11	26.75	26.75	26.35	26.35	984
2007-07-12	26.35	26.35	26.35	26.35	400
2007-07-13	26.50	26.50	26.50	26.50	600
2007-07-17	26.35	26.50	26.35	26.50	880
2007-07-19	26.35	26.35	26.35	26.35	486
2007-07-20	26.45	26.45	26.35	26.35	900
2007-07-25	26.35	26.35	26.35	26.35	500
2007-07-26	26.45	26.45	26.45	26.45	2500
2007-07-27	26.50	26.50	26.50	26.50	500
2007-07-31	27.25	27.25	27.25	27.25	12730
2007-08-01	26.50	26.50	26.50	26.50	200
2007-08-13	26.55	26.55	26.50	26.55	755
2007-08-15	26.55	26.55	26.55	26.55	200
2007-08-20	27.00	27.00	27.00	27.00	600
2007-08-31	27.00	27.00	27.00	27.00	105
2007-09-04	26.50	27.00	26.45	27.00	4599
2007-09-21	26.50	27.00	26.50	27.00	618
2007-09-24	26.50	26.50	26.50	26.50	900
2007-09-26	27.00	27.00	26.05	26.05	1211
2007-09-27	26.05	26.05	25.70	25.70	1341
2007-09-28	25.75	25.75	25.75	25.75	1625
2007-10-09	25.75	25.75	25.75	25.75	410
2007-10-17	25.75	25.75	25.75	25.75	1000
2007-10-18	25.75	26.00	25.75	26.00	4599
2007-10-26	26.00	26.00	26.00	26.00	700
2007-10-29	27.00	27.00	27.00	27.00	281
2007-10-30	27.00	27.00	26.00	26.00	7142
2007-10-31	26.05	26.05	26.05	26.05	300
2007-11-01	26.05	26.05	26.05	26.05	100
2007-11-15	26.10	26.10	26.10	26.10	400
2007-11-16	27.00	27.00	27.00	27.00	700
2007-11-30	26.10	26.50	26.10	26.10	600
2007-12-03	26.10	26.10	26.10	26.10	1500
2007-12-05	26.10	27.00	26.10	27.00	3100
2007-12-10	26.10	26.10	26.10	26.10	1125
2007-12-12	26.75	26.75	26.75	26.75	200
2007-12-13	26.75	26.75	26.75	26.75	1125
2007-12-19	26.50	26.75	26.15	26.75	4350
2007-12-31	26.15	26.15	26.05	26.05	563
2008-01-02	26.05	26.05	26.05	26.05	400
2008-01-03	26.05	26.05	26.00	26.00	460
2008-01-04	25.05	25.05	25.05	25.05	200
2008-01-08	25.05	25.05	24.65	24.65	327
2008-01-09	25.00	25.00	25.00	25.00	200
2008-01-10	24.10	24.15	23.45	23.45	1225
2008-01-11	23.40	23.50	23.40	23.45	2625
2008-01-15	23.45	23.45	23.45	23.45	100
2008-01-16	23.85	24.20	23.85	24.20	400
2008-01-23	24.30	24.30	24.30	24.30	223
2008-01-28	25.00	25.00	24.75	24.75	1477
2008-01-30	24.75	25.00	24.75	25.00	1700
2008-02-01	25.00	25.20	25.00	25.20	5825
2008-02-13	24.80	24.80	24.80	24.80	400
2008-02-15	24.80	24.80	24.80	24.80	600
2008-02-19	25.00	25.45	25.00	25.45	7950
2008-02-20	25.00	25.00	25.00	25.00	400
2008-02-21	25.75	25.75	25.75	25.75	300
2008-02-22	25.00	25.00	25.00	25.00	200
2008-02-26	25.00	25.70	25.00	25.70	3100
2008-02-27	25.05	25.05	25.05	25.05	169
2008-03-05	25.05	25.75	25.05	25.75	4000
2008-03-07	25.60	25.60	25.10	25.10	1411
2008-03-11	25.10	25.10	25.10	25.10	1000
2008-03-12	25.50	26.00	25.50	26.00	3589
2008-03-17	25.10	25.10	25.10	25.10	200
2008-03-24	25.50	25.50	25.50	25.50	200
2008-03-28	25.10	25.10	25.10	25.10	1000
2008-03-31	25.50	25.50	25.50	25.50	500
2008-04-01	24.90	24.90	24.90	24.90	300
2008-04-08	25.50	25.90	25.50	25.90	300
2008-04-15	24.92	24.92	24.90	24.90	1614
2008-04-30	25.90	25.90	25.90	25.90	150
2008-05-02	25.90	25.90	25.60	25.60	1678
2008-05-05	25.95	25.95	25.95	25.95	1780
2008-05-06	25.90	26.00	25.90	26.00	800
2008-05-07	26.75	26.75	26.75	26.75	800
2008-05-19	26.50	26.50	26.45	26.45	1450
2008-05-22	26.60	26.90	26.60	26.90	2900
2008-06-03	27.00	27.30	27.00	27.05	1078
2008-06-04	27.30	27.30	27.15	27.15	300
2008-06-05	27.75	27.75	27.75	27.75	150
2008-06-06	27.35	27.35	27.35	27.35	200
2008-06-10	27.75	27.75	27.75	27.75	800
2008-06-19	27.40	27.40	27.40	27.40	450
2008-06-20	27.45	27.45	27.35	27.35	600
2008-06-25	26.70	26.70	26.70	26.70	450
2008-06-26	26.65	26.65	26.10	26.10	1200
2008-06-27	26.05	26.05	26.00	26.00	1360
2008-07-03	25.55	25.55	25.55	25.55	400
2008-07-08	25.50	25.50	25.50	25.50	823
2008-07-10	25.05	25.05	25.00	25.05	20450
2008-07-14	24.50	24.50	24.45	24.45	2100
2008-07-18	24.45	24.45	24.45	24.45	1440
2008-07-28	26.00	26.00	26.00	26.00	400
2008-07-29	26.50	26.50	26.50	26.50	5380
2008-08-04	25.75	25.75	25.75	25.75	202
2008-08-08	25.75	25.75	25.25	25.25	1400
2008-08-18	25.00	25.00	25.00	25.00	250
2008-08-21	25.00	25.00	24.80	24.80	325
2008-09-05	25.00	27.00	25.00	27.00	5600
2008-09-08	25.75	27.50	25.75	27.50	3645
2008-09-09	26.50	26.50	26.50	26.50	10000
2008-09-11	26.00	26.04	26.00	26.04	2998
2008-09-16	26.00	26.00	25.20	25.20	600
2008-09-17	26.00	26.00	26.00	26.00	1753
2008-09-18	25.20	28.50	25.20	28.50	8531
2008-09-19	27.25	27.25	26.60	26.60	9584
2008-09-26	26.10	26.10	26.10	26.10	500
2008-09-29	25.50	25.50	25.50	25.50	200
2008-09-30	25.05	25.50	25.05	25.50	1500
2008-10-01	25.05	25.05	25.05	25.05	1010
2008-10-13	25.05	25.05	25.05	25.05	1500
2008-10-14	25.05	25.05	25.05	25.05	100
2008-10-16	25.05	25.05	25.05	25.05	2500
2008-10-17	25.05	25.05	25.05	25.05	400
2008-10-21	25.05	25.05	25.05	25.05	200
2008-10-23	24.65	24.65	24.65	24.65	487
2008-10-24	25.40	25.40	25.35	25.35	400
2008-10-29	24.65	24.65	24.65	24.65	700
2008-10-31	24.65	24.65	24.65	24.65	950
2008-11-03	25.45	26.00	25.45	26.00	977
2008-11-04	24.65	24.65	24.65	24.65	189
2008-11-06	24.65	24.65	24.65	24.65	1000
2008-11-10	24.65	24.65	24.65	24.65	300
2008-11-11	24.65	24.65	24.60	24.60	600
2008-11-12	24.50	24.50	24.50	24.50	300
2008-11-13	25.00	25.00	25.00	25.00	200
2008-11-17	24.50	24.50	24.50	24.50	1570
2008-11-18	24.50	24.50	24.50	24.50	580
2008-11-19	24.50	24.50	24.50	24.50	4000
2008-11-20	24.50	24.50	24.50	24.50	1250
2008-11-21	24.50	24.50	24.50	24.50	3200
2008-11-24	23.75	24.00	23.75	24.00	3591
2008-11-25	23.60	23.60	23.00	23.00	1100
2008-11-26	24.00	24.00	23.00	23.00	944
2008-12-02	23.00	23.75	20.10	22.50	7788
2008-12-04	22.00	22.00	22.00	22.00	200
2008-12-10	20.15	20.15	18.75	18.75	2000
2008-12-11	18.00	18.00	13.00	13.00	2000
2008-12-12	16.00	18.00	15.99	18.00	2900
2008-12-15	20.00	20.00	20.00	20.00	100
2008-12-16	20.00	23.00	20.00	23.00	2150
2008-12-17	23.00	25.00	23.00	25.00	1600
2008-12-18	24.75	24.75	24.75	24.75	29403
2008-12-19	24.75	24.75	24.75	24.75	12600
2008-12-26	22.20	22.20	22.20	22.20	220
2009-01-06	20.50	20.50	20.05	20.05	450
2009-01-07	21.00	21.00	19.00	21.00	950
2009-01-13	20.00	20.00	20.00	20.00	200
2009-01-14	19.00	19.00	19.00	19.00	262
2009-01-15	19.00	19.00	19.00	19.00	400
2009-01-16	19.00	19.00	19.00	19.00	1695
2009-01-20	19.00	19.00	19.00	19.00	100
2009-01-21	18.81	18.81	18.81	18.81	550
2009-01-22	18.81	18.81	18.81	18.81	1800
2009-01-23	19.00	19.00	18.25	18.25	506
2009-01-26	19.00	19.00	18.00	18.00	1300
2009-01-28	18.00	18.00	18.00	18.00	220
2009-02-03	19.00	22.00	19.00	22.00	376
2009-02-05	19.65	19.65	19.65	19.65	200
2009-02-18	19.65	19.65	19.65	19.65	2420
2009-02-20	18.50	18.50	18.00	18.00	4950
2009-02-23	20.00	20.00	19.10	19.95	16467
2009-02-26	19.00	19.00	19.00	19.00	100
2009-03-05	19.05	19.90	19.05	19.90	12600
2009-04-01	19.00	19.00	19.00	19.00	200
2009-04-07	19.00	19.00	19.00	19.00	200
2009-04-15	17.25	17.50	16.50	17.50	897
2009-04-17	16.05	16.05	16.00	16.00	303
2009-04-21	16.00	16.00	16.00	16.00	200
2009-04-22	16.00	16.50	16.00	16.50	740
2009-05-01	16.75	17.00	16.75	17.00	400
2009-05-11	20.00	20.00	20.00	20.00	100
2009-05-27	17.75	17.75	17.75	17.75	112
2009-06-01	19.80	19.80	19.80	19.80	100
2009-06-02	17.75	17.75	17.75	17.75	637
2009-06-04	18.10	18.10	18.10	18.10	1424
2009-06-05	18.50	18.50	18.50	18.50	400
2009-06-08	19.25	19.25	19.25	19.25	100
2009-06-09	19.00	19.00	18.75	18.75	200
2009-06-19	19.00	19.00	19.00	19.00	612
2009-06-23	19.00	19.00	19.00	19.00	700
2009-06-24	19.50	19.50	19.50	19.50	400
2009-06-26	19.10	19.10	18.75	18.75	1000
2009-06-29	19.00	19.00	19.00	19.00	200
2009-07-01	19.00	19.00	19.00	19.00	600
2009-07-02	19.00	19.00	19.00	19.00	638
2009-07-06	18.40	18.40	17.10	17.10	4914
2009-07-08	17.10	17.10	17.10	17.10	100
2009-07-17	17.10	17.10	17.10	17.10	760
2009-07-23	19.00	19.00	19.00	19.00	400
2009-07-24	17.10	17.10	17.10	17.10	1966
2009-07-28	18.00	18.00	18.00	18.00	200
2009-08-04	17.75	17.75	17.75	17.75	1950
2009-08-18	19.90	19.90	18.75	18.75	700
2009-08-20	18.76	18.76	18.76	18.76	4341
2009-08-21	18.75	19.00	18.75	19.00	400
2009-09-21	18.40	18.40	18.40	18.40	440
2009-10-06	18.50	18.50	18.50	18.50	2100
2009-11-04	18.50	19.90	18.50	19.90	2200
2009-11-05	19.45	19.45	19.45	19.45	0
2009-11-06	19.45	19.45	19.45	19.45	4740
2009-11-11	19.45	19.45	19.45	19.45	421
2009-11-16	19.00	19.00	19.00	19.00	200
2009-11-17	18.30	18.30	18.25	18.30	1203
2009-11-23	18.30	18.30	18.30	18.30	103
2009-11-24	18.30	18.30	18.30	18.30	500
2009-11-25	18.90	19.50	18.90	19.50	1410
2009-11-27	19.50	19.50	19.50	19.50	100
2009-12-02	19.50	19.50	18.50	19.00	927
2009-12-03	18.50	18.50	18.50	18.50	106
2009-12-04	19.75	19.75	19.75	19.75	200
2009-12-09	18.60	19.00	18.60	19.00	1900
2009-12-16	19.00	19.00	19.00	19.00	1306
2009-12-21	19.00	19.00	19.00	19.00	200
2009-12-23	17.65	17.95	16.55	17.95	6269
2009-12-24	17.50	18.00	17.50	18.00	399
2009-12-30	17.50	17.50	17.50	17.50	200
2010-01-04	16.60	16.60	16.60	16.60	700
2010-01-06	16.60	16.60	16.60	16.60	774
2010-01-07	17.30	17.30	17.30	17.30	100
2010-01-08	17.30	17.30	17.30	17.30	200
2010-01-11	17.30	17.30	17.30	17.30	300
2010-01-20	17.25	17.25	16.60	16.60	464
2010-01-21	16.60	16.60	16.60	16.60	540
2010-02-10	17.25	17.25	17.25	17.25	912
2010-02-11	16.60	16.60	16.60	16.60	1000
2010-02-12	16.75	16.75	16.75	16.75	400
2010-02-18	17.15	17.15	17.15	17.15	1400
2010-02-24	16.75	16.75	16.75	16.75	100
2010-02-26	17.49	17.50	17.49	17.50	362
2010-03-02	16.75	16.75	16.75	16.75	252
2010-03-25	16.75	16.75	16.75	16.75	200
2010-03-26	16.50	16.50	16.50	16.50	925
2010-03-29	16.50	16.50	16.50	16.50	200
2010-04-12	16.52	16.52	16.50	16.50	865
2010-04-14	16.50	16.50	16.50	16.50	265
2010-04-22	16.75	16.75	16.55	16.55	350
2010-04-28	16.55	16.55	16.55	16.55	200
2010-04-30	17.25	17.25	17.05	17.05	1500
2010-05-03	18.00	18.00	18.00	18.00	500
2010-05-05	17.40	17.40	17.40	17.40	2900
2010-05-10	17.60	17.60	17.60	17.60	175
2010-05-11	17.60	17.60	17.60	17.60	900
2010-05-12	19.00	19.00	19.00	19.00	200
2010-05-13	19.00	19.00	19.00	19.00	200
2010-05-17	18.10	18.10	18.10	18.10	6148
2010-05-20	17.75	17.75	17.75	17.75	175
2010-05-27	17.75	17.75	17.75	17.75	1000
2010-05-28	17.75	17.75	17.75	17.75	200
2010-06-01	18.00	18.00	18.00	18.00	500
2010-06-02	18.00	18.50	18.00	18.50	2105
2010-06-08	19.90	19.90	19.90	19.90	200
2010-06-17	19.00	19.00	19.00	19.00	140
2010-06-23	18.10	18.99	18.10	18.99	1200
2010-06-24	19.00	19.00	19.00	19.00	500
2010-07-09	18.10	18.10	18.10	18.10	277
2010-07-12	18.10	18.10	18.10	18.10	553
2010-07-21	19.00	19.00	17.50	17.50	950
2010-07-22	18.05	18.05	18.05	18.05	300
2010-07-27	18.25	18.25	18.10	18.10	1000
2010-08-06	19.00	19.00	19.00	19.00	270
2010-08-09	19.00	19.00	19.00	19.00	3200
2010-08-11	18.10	18.10	18.10	18.10	171
2010-08-27	18.50	18.50	18.50	18.50	200
2010-09-21	18.65	18.65	18.65	18.65	256
2010-09-28	18.10	18.10	18.10	18.10	500
2010-10-05	18.25	18.25	18.10	18.10	500
2010-10-06	17.30	17.30	17.30	17.30	2833
2010-10-12	17.30	17.30	17.30	17.30	1733
2010-10-18	17.25	17.25	17.25	17.25	200
2010-10-20	17.45	17.45	17.45	17.45	200
2010-10-21	16.85	16.85	16.85	16.85	300
2010-10-22	18.25	18.25	18.25	18.25	200
2010-10-29	18.00	18.00	18.00	18.00	200
2010-11-02	17.10	18.25	17.10	18.18	7533
2010-11-05	18.50	18.50	18.50	18.50	400
2010-11-24	17.25	17.25	17.25	17.25	400
2010-11-26	17.05	17.05	17.05	17.05	100
2010-11-30	17.95	17.95	17.95	17.95	400
2010-12-07	17.95	17.95	17.95	17.95	100
2010-12-15	17.15	17.15	17.15	17.15	2000
2010-12-16	18.49	18.50	18.48	18.48	500
2010-12-20	18.10	18.10	18.10	18.10	1100
2010-12-21	18.45	18.50	18.45	18.50	700
2010-12-23	18.50	18.50	17.50	17.50	242
2010-12-31	17.25	17.25	17.25	17.25	400
2011-01-11	16.90	17.25	16.85	17.25	950
2011-01-12	17.50	17.50	17.50	17.50	400
2011-01-13	17.05	17.05	17.05	17.05	810
2011-01-18	17.50	17.50	17.50	17.50	200
2011-01-24	17.85	17.85	17.80	17.80	443
2011-02-04	18.00	18.00	18.00	18.00	200
2011-02-09	17.80	17.80	17.80	17.80	674
2011-02-10	18.25	18.25	18.25	18.25	200
2011-02-14	18.10	18.35	18.10	18.35	4704
2011-02-15	18.50	18.50	18.50	18.50	500
2011-02-16	18.50	18.50	18.50	18.50	1246
2011-02-22	18.35	18.35	18.35	18.35	224
2011-02-28	18.35	18.35	18.35	18.35	400
2011-03-04	18.35	18.35	18.35	18.35	400
2011-03-09	17.85	17.85	17.85	17.85	675
2011-03-15	18.50	19.00	18.50	18.65	5933
2011-03-28	18.65	18.65	18.65	18.65	300
2011-04-13	17.90	17.90	17.90	17.90	150
2011-04-14	18.65	18.65	18.65	18.65	637
2011-04-21	17.95	18.50	17.95	18.50	461
2011-05-04	17.80	17.80	17.80	17.80	135
2011-05-10	17.90	17.90	17.90	17.90	500
2011-05-12	17.95	17.95	17.95	17.95	500
2011-05-27	18.50	18.50	18.50	18.50	100
2011-06-02	17.85	17.85	17.85	17.85	750
2011-06-03	18.00	18.00	18.00	18.00	200
2011-06-06	18.20	19.00	18.20	18.90	5400
2011-06-21	18.05	18.05	18.05	18.05	225
2011-06-22	18.05	18.25	18.05	18.25	27011
2011-06-23	18.95	18.95	18.60	18.60	14075
2011-06-29	18.50	18.50	18.00	18.00	590
2011-07-05	18.95	18.95	18.95	18.95	500
2011-07-07	18.94	18.94	18.94	18.94	110
2011-07-18	18.95	18.95	18.95	18.95	100
2011-07-21	18.07	18.07	18.07	18.07	211
2011-07-29	18.08	18.08	18.08	18.08	500
2011-08-02	18.28	18.28	18.28	18.28	500
2011-08-10	18.01	18.01	18.01	18.01	200
2011-08-12	18.01	18.01	18.01	18.01	111
2011-08-16	18.38	18.38	18.38	18.38	500
2011-08-17	18.80	18.80	18.80	18.80	329
2011-08-22	18.50	18.60	18.50	18.60	752
2011-08-23	18.70	18.70	18.70	18.70	2045
2011-10-06	18.68	18.68	18.68	18.68	100
2011-10-07	18.01	18.01	18.01	18.01	200
2011-10-13	18.01	18.01	18.01	18.01	1061
2011-10-14	18.01	18.01	18.01	18.01	655
2011-10-17	18.01	18.01	18.01	18.01	700
2011-10-18	18.01	18.01	18.01	18.01	202
2011-10-19	18.01	18.01	18.01	18.01	202
2011-11-01	18.04	18.10	18.04	18.10	1335
2011-11-02	18.68	18.80	18.68	18.80	4592
2011-11-07	18.90	18.90	18.90	18.90	214
2011-11-10	18.00	18.00	18.00	18.00	151
2011-11-16	18.50	18.50	18.01	18.01	388
2011-11-17	18.05	18.05	18.05	18.05	100
2011-11-21	18.01	18.01	18.01	18.01	260
2011-11-22	18.50	18.90	18.50	18.90	1291
2011-12-02	18.10	18.10	18.10	18.10	300
2011-12-07	18.40	19.40	18.40	19.40	6249
2011-12-08	19.25	19.60	19.25	19.60	6051
2011-12-12	19.00	19.00	19.00	19.00	200
2011-12-20	18.05	18.05	18.05	18.05	337
2011-12-21	18.10	20.00	18.10	20.00	6088
2011-12-29	18.45	18.45	18.45	18.45	372
2011-12-30	18.45	18.45	18.45	18.45	196
2012-01-05	18.45	18.45	18.45	18.45	100
2012-01-12	19.00	19.00	19.00	19.00	372
2012-01-13	19.06	19.22	19.06	19.22	1300
2012-01-18	19.06	19.06	19.06	19.06	516
2012-01-20	19.00	19.00	19.00	19.00	675
2012-01-25	19.72	19.72	19.72	19.72	167
2012-01-27	19.45	19.45	19.45	19.45	500
2012-02-02	19.70	19.70	19.70	19.70	1200
2012-02-21	20.00	22.00	20.00	22.00	2000
2012-02-22	21.00	21.00	21.00	21.00	2150
2012-02-23	20.26	22.15	20.26	22.15	3000
2012-03-02	21.00	21.00	21.00	21.00	100
2012-03-07	21.00	21.00	21.00	21.00	2025
2012-03-08	21.50	22.50	21.50	22.50	1635
2012-03-09	22.50	23.45	21.75	22.25	5085
2012-03-12	22.00	23.00	22.00	23.00	2071
2012-04-16	23.49	23.90	23.49	23.90	803
2012-04-19	21.60	21.60	21.60	21.60	703
2012-04-20	22.50	22.50	22.50	22.50	400
2012-04-27	22.75	22.75	22.75	22.75	200
2012-05-03	25.00	26.00	25.00	26.00	2300
2012-05-08	22.50	23.00	22.50	23.00	400
2012-05-10	25.74	25.74	25.74	25.74	100
2012-05-21	25.50	25.50	25.50	25.50	619
2012-05-23	22.15	22.15	22.15	22.15	500
2012-06-06	24.00	24.00	24.00	24.00	200
2012-06-07	22.15	22.15	22.15	22.15	100
2012-06-13	22.25	22.25	22.25	22.25	326
2012-06-14	22.74	22.74	22.74	22.74	500
2012-06-21	23.34	23.49	23.34	23.49	1900
2012-06-22	25.75	25.75	25.75	25.75	138
2012-07-05	25.99	26.00	25.99	26.00	1000
2012-07-12	22.17	22.17	22.17	22.17	275
2012-07-16	22.27	22.27	22.27	22.27	100
2012-07-24	24.00	24.00	24.00	24.00	400
2012-07-27	24.00	24.00	24.00	24.00	2100
2012-07-30	27.00	27.00	27.00	27.00	174
2012-07-31	25.00	25.00	25.00	25.00	4200
2012-08-01	27.00	27.00	26.00	26.00	300
2012-08-06	24.50	24.50	24.00	24.00	325
2012-08-09	25.50	25.50	25.50	25.50	380
2012-08-21	25.00	25.00	24.99	25.00	2320
2012-08-22	24.50	24.50	24.50	24.50	400
2012-08-23	25.00	25.50	25.00	25.50	963
2012-10-10	24.50	24.50	24.50	24.50	200
2012-11-08	24.05	24.05	24.00	24.00	400
2012-11-09	24.06	24.06	24.06	24.06	497
2012-11-12	25.00	25.00	25.00	25.00	1000
2012-11-13	25.10	25.10	25.10	25.10	1777
2012-11-19	23.08	23.08	23.08	23.08	905
2012-11-28	23.08	23.08	23.08	23.08	942
2012-12-04	23.75	23.75	23.75	23.75	700
2012-12-14	23.09	23.09	23.09	23.09	250
2012-12-17	23.10	23.10	23.10	23.10	433
2012-12-18	24.99	24.99	24.99	24.99	100
2012-12-21	24.00	24.00	24.00	24.00	1000
2012-12-27	23.10	23.10	22.10	22.10	805
2012-12-28	22.00	22.75	22.00	22.75	400
2013-01-02	22.06	22.06	22.06	22.06	300
2013-01-03	22.06	22.06	21.60	21.60	396
2013-01-04	21.60	22.00	21.60	21.70	628
2013-01-07	22.00	22.00	22.00	22.00	200
2013-01-11	22.00	22.00	21.90	21.90	4670
2013-01-23	22.75	22.75	22.75	22.75	1147
2013-01-28	23.00	23.00	22.50	22.50	200
2013-01-29	23.25	23.25	23.25	23.25	100
2013-01-30	23.25	23.40	23.25	23.40	4883
2013-02-01	24.00	24.00	24.00	24.00	100
2013-02-04	24.00	24.00	22.80	22.80	400
2013-02-07	22.88	22.88	22.88	22.88	200
2013-02-08	22.88	22.94	22.88	22.94	1320
2013-02-22	24.05	24.05	23.00	23.00	1461
2013-03-01	23.00	23.25	23.00	23.25	2025
2013-03-04	24.25	24.50	24.00	24.50	2813
2013-03-05	24.00	24.00	24.00	24.00	100
2013-03-12	23.06	23.06	23.06	23.06	4150
2013-03-13	25.00	25.00	24.25	24.25	4650
2013-03-20	23.11	24.25	23.11	24.25	1368
2013-03-21	23.95	23.95	23.95	23.95	1500
2013-04-03	23.75	23.75	23.75	23.75	100
2013-04-18	23.70	23.70	23.70	23.70	325
2013-04-24	23.70	23.70	22.11	22.11	1482
2013-05-03	22.50	22.50	22.50	22.50	100
2013-05-07	23.00	23.00	23.00	23.00	1113
2013-05-10	22.25	22.25	22.25	22.25	400
2013-05-16	22.90	22.90	22.90	22.90	400
2013-05-21	22.20	23.01	22.20	23.01	250
2013-05-23	22.56	22.56	22.56	22.56	150
2013-06-04	23.69	23.69	23.69	23.69	100
2013-06-07	23.69	23.69	23.69	23.69	100
2013-06-14	23.69	23.69	23.69	23.69	100
2013-06-21	22.29	23.00	22.29	23.00	700
2013-06-26	23.00	23.60	23.00	23.60	1873
2013-07-05	22.28	22.28	22.00	22.00	454
2013-07-09	22.50	22.75	22.50	22.75	653
2013-07-10	21.80	21.99	21.00	21.99	1480
2013-07-16	21.99	22.00	21.99	22.00	400
2013-07-18	22.00	22.00	21.00	21.00	1000
2013-07-23	21.05	21.05	21.05	21.05	100
2013-07-24	21.05	22.50	21.00	22.50	19178
2013-07-29	22.50	22.50	22.50	22.50	100
2013-08-02	22.50	23.00	22.50	23.00	275
2013-08-05	23.00	23.30	23.00	23.30	9428
2013-08-06	22.01	22.01	22.01	22.01	100
2013-08-16	22.01	22.01	22.01	22.01	421
2013-08-21	22.25	22.25	22.25	22.25	100
2013-08-27	22.03	22.03	22.03	22.03	300
2013-08-28	22.15	22.15	22.05	22.05	500
2013-08-29	22.05	22.05	22.05	22.05	500
2013-09-04	22.25	22.25	22.10	22.10	500
2013-09-05	22.21	22.21	22.21	22.21	500
2013-09-09	23.00	23.05	23.00	23.00	3179
2013-09-12	22.33	22.33	22.33	22.33	100
2013-10-08	22.32	22.32	21.75	21.75	1000
2013-10-09	21.79	21.79	21.79	21.79	200
2013-10-16	21.81	21.81	21.81	21.81	150
2013-10-28	21.96	22.00	21.96	22.00	1350
2013-10-29	22.20	22.20	22.20	22.20	100
2013-10-30	22.20	22.50	22.20	22.50	957
2013-11-01	22.50	22.50	22.50	22.50	200
2013-11-05	22.50	22.50	22.50	22.50	1525
2013-11-25	22.50	22.50	22.50	22.50	145
2013-12-06	23.25	23.25	23.25	23.25	100
2013-12-11	22.50	22.50	21.55	21.55	2255
2013-12-12	22.50	22.50	21.55	21.55	2114
2013-12-20	21.65	21.65	21.65	21.65	125
2013-12-26	21.65	21.65	21.65	21.65	243
2013-12-27	22.00	22.00	22.00	22.00	120
2014-01-02	21.65	21.65	21.65	21.65	1202
2014-01-07	21.90	22.00	21.90	22.00	450
2014-01-13	21.75	23.00	21.75	23.00	1100
2014-01-23	23.00	23.00	23.00	23.00	203
2014-01-24	22.00	22.00	22.00	22.00	400
2014-01-30	22.00	22.00	22.00	22.00	708
2014-02-03	23.00	23.00	23.00	23.00	100
2014-02-04	23.00	23.00	23.00	23.00	100
2014-02-05	23.50	23.50	23.50	23.50	4260
2014-02-10	22.00	22.00	21.75	21.75	200
2014-02-21	21.84	22.25	21.84	22.25	5100
2014-02-24	21.80	22.25	21.80	22.25	5450
2014-02-28	21.86	21.86	21.86	21.86	549
2014-03-03	21.85	21.85	21.25	21.25	614
2014-03-04	21.90	21.90	21.90	21.90	480
2014-03-07	21.30	21.60	21.00	21.60	10469
2014-03-19	21.05	21.15	21.05	21.15	19000
2014-03-20	22.00	22.00	22.00	22.00	100
2014-03-21	21.40	21.40	21.40	21.40	9714
2014-03-24	21.05	21.05	21.05	21.05	143
2014-04-03	21.05	21.05	21.05	21.05	500
2014-04-10	21.05	21.05	21.05	21.05	412
2014-04-15	21.50	21.50	21.05	21.05	356
2014-04-16	21.50	21.50	21.00	21.50	2288
2014-04-21	21.05	21.05	21.05	21.05	200
2014-04-22	21.05	21.05	21.05	21.05	101
2014-04-23	21.05	21.05	21.05	21.05	142
2014-04-24	21.40	21.40	21.40	21.40	115
2014-04-25	21.05	21.74	21.05	21.74	1081
2014-04-28	21.74	22.00	21.74	22.00	4100
2014-05-01	22.15	22.15	22.15	22.15	100
2014-05-05	22.04	22.15	22.00	22.15	1410
2014-05-06	22.01	22.01	21.41	21.41	2072
2014-05-07	22.00	22.00	22.00	22.00	100
2014-05-09	22.00	22.00	21.11	21.11	940
2014-05-13	21.20	23.00	21.20	23.00	451
2014-05-16	21.80	21.80	21.02	21.02	3600
2014-05-19	23.80	23.80	21.00	21.00	4846
2014-05-27	21.22	21.22	21.22	21.22	810
2014-05-30	20.76	20.76	20.74	20.74	1100
2014-06-03	20.74	20.74	20.74	20.74	115
2014-06-04	20.85	20.85	20.08	20.08	393
2014-06-05	21.00	21.00	21.00	21.00	138
2014-06-06	20.49	20.50	20.50	20.50	276
2014-06-10	20.50	20.50	20.10	20.10	697
2014-06-12	20.12	20.12	20.10	20.10	1001
2014-06-24	20.10	20.10	20.10	20.10	183
2014-06-25	19.05	19.25	19.05	19.25	1039
2014-06-26	23.00	22.23	22.23	22.23	405
2014-06-27	22.23	21.50	20.01	20.38	3589
2014-06-30	20.80	20.80	20.80	20.80	220
2014-07-01	21.94	21.94	20.80	20.80	1036
2014-07-07	21.00	21.00	20.00	20.00	620
2014-07-09	20.05	20.45	19.39	20.45	457
2014-07-11	20.01	20.01	19.12	19.12	693
2014-07-15	20.70	19.51	19.51	19.51	652
2014-07-16	19.16	19.50	19.05	19.50	1000
2014-07-17	19.50	19.50	19.50	19.50	200
2014-07-24	19.06	19.06	19.05	19.05	870
2014-07-25	20.50	20.50	20.50	20.50	150
2014-07-28	20.00	20.50	20.00	20.50	1002
2014-07-29	20.50	20.50	20.50	20.50	2000
2014-07-31	20.50	21.00	20.97	21.00	1752
2014-08-05	20.50	20.50	20.50	20.50	1900
2014-08-06	20.97	20.97	20.97	20.97	151
2014-08-07	20.56	20.56	20.50	20.50	1577
2014-08-08	20.55	20.98	20.50	20.98	651
2014-08-11	20.25	20.25	20.25	20.25	638
2014-08-12	20.36	20.36	20.30	20.30	804
2014-08-13	20.50	20.50	20.50	20.50	870
2014-08-14	20.30	20.50	20.30	20.50	242
2014-08-18	20.50	20.51	20.50	20.51	609
2014-08-22	20.60	20.89	20.50	20.89	1167
2014-08-26	22.00	22.00	22.00	22.00	100
2014-08-27	21.75	21.75	21.75	21.75	2000
2014-08-28	21.89	21.89	21.89	21.89	100
2014-09-03	21.97	21.97	21.97	21.97	526
2014-09-04	20.80	20.81	20.80	20.81	600
2014-09-09	20.85	20.85	20.80	20.80	337
2014-09-12	20.86	20.86	20.86	20.86	240
2014-09-15	20.87	21.27	20.87	21.27	1679
2014-09-17	21.34	21.74	21.34	21.35	423
2014-09-18	21.41	21.41	21.41	21.41	400
2014-09-19	21.35	21.35	21.27	21.27	299
2014-09-22	21.98	21.98	21.32	21.32	510
2014-09-23	21.35	21.35	21.27	21.27	1145
2014-09-30	21.63	21.63	21.63	21.63	374
2014-10-02	21.00	21.00	21.00	21.00	973
2014-10-03	21.31	21.31	21.25	21.29	900
2014-10-06	21.30	22.00	21.30	21.32	4415
2014-10-07	21.32	21.32	21.32	21.32	200
2014-10-09	21.05	21.05	21.00	21.05	1600
2014-10-10	21.00	21.00	21.00	21.00	300
2014-10-14	21.50	21.50	21.09	21.10	2248
2014-10-15	21.10	21.10	20.85	21.09	450
2014-10-16	21.10	21.10	21.10	21.10	200
2014-10-17	21.08	21.10	21.08	21.10	1800
2014-10-22	21.10	21.10	21.10	21.10	410
2014-10-27	21.10	21.10	21.10	21.10	200
2014-10-29	20.88	21.08	20.86	21.08	600
2014-10-30	20.87	21.06	20.86	21.06	1695
2014-10-31	21.06	21.06	21.04	21.04	200
2014-11-03	21.04	21.04	21.04	21.04	200
2014-11-05	20.85	20.50	20.50	20.50	417
2014-11-07	20.47	20.47	20.46	20.46	400
2014-11-10	20.46	20.46	18.56	20.36	1275
2014-11-11	19.60	20.36	19.40	20.36	975
2014-11-12	19.26	20.08	19.26	20.08	287
2014-11-14	21.10	20.03	19.75	20.00	2012
2014-11-17	19.91	19.91	19.81	19.81	1918
2014-11-18	19.95	19.95	19.95	19.95	100
2014-11-19	20.75	21.10	20.75	21.00	2039
2014-11-21	20.01	20.00	20.00	20.00	635
2014-11-26	20.00	20.00	19.90	19.90	586
2014-11-28	19.56	19.66	19.56	19.56	1900
2014-12-01	19.56	19.56	19.50	19.50	999
2014-12-03	19.55	20.15	20.15	20.15	209
2014-12-05	19.53	20.00	19.50	20.00	2376
2014-12-08	20.00	20.00	20.00	20.00	485
2014-12-09	19.63	19.64	19.63	19.64	1823
2014-12-10	19.73	19.80	19.80	19.80	346
2014-12-15	19.43	19.43	18.79	18.79	1762
2014-12-17	18.90	18.79	16.90	17.65	12678
2014-12-18	17.70	17.70	17.70	17.70	100
2014-12-19	19.00	19.00	17.57	17.82	400
2014-12-22	19.52	19.57	18.11	18.57	10102
2014-12-23	18.60	18.60	18.08	18.20	525
2014-12-24	18.60	18.60	18.60	18.60	743
2014-12-26	17.62	19.00	17.62	18.60	1453
2014-12-29	18.60	18.60	18.60	18.60	200
2014-12-31	18.54	18.55	18.04	18.55	4469
2015-01-02	17.75	17.75	17.75	17.75	240
2015-01-07	18.06	18.06	18.06	18.06	100
2015-01-08	18.69	18.69	18.69	18.69	315
2015-01-09	18.68	18.68	18.54	18.54	405
2015-01-12	18.63	18.63	18.20	18.20	950
2015-01-13	18.00	18.50	17.51	18.50	1972
2015-01-14	18.47	18.47	18.25	18.25	450
2015-01-20	18.55	18.55	18.55	18.55	275
2015-01-21	18.35	18.56	18.35	18.55	1830
2015-01-26	19.82	19.82	19.82	19.82	300
2015-01-28	19.77	19.77	19.77	19.77	100
2015-02-06	18.51	19.80	18.50	19.80	4135
2015-02-09	19.50	19.50	19.50	19.50	259
2015-02-12	19.80	19.80	19.80	19.80	664
2015-02-13	20.00	20.00	18.88	19.96	831
2015-02-26	19.45	19.45	19.45	19.45	375
2015-03-02	19.99	19.75	19.75	19.75	6393
2015-03-03	19.47	19.92	19.47	19.92	255
2015-03-05	19.92	19.92	19.50	19.50	780
2015-03-09	19.92	19.95	18.65	19.95	1818
2015-03-10	19.25	19.25	19.05	19.25	2202
2015-03-11	0.00	0.00	0.00	19.25	1
2015-03-12	0.00	0.00	0.00	19.25	0
2015-03-13	19.28	19.28	19.28	19.28	200
2015-03-16	19.72	19.72	19.71	19.71	300
2015-03-17	19.65	19.72	19.65	19.72	1649
2015-03-24	19.99	21.10	19.99	21.10	973
2015-03-30	21.10	21.10	21.10	21.10	212
2015-03-31	19.05	20.00	20.00	20.00	552
2015-04-02	20.01	20.01	20.01	20.01	216
2015-04-13	20.00	20.00	20.00	20.00	175
2015-04-15	20.28	20.28	20.28	20.28	135
2015-04-22	20.00	20.00	20.00	20.00	1180
2015-04-29	20.50	20.50	20.50	20.50	1100
2015-04-30	20.13	20.50	20.13	20.50	1204
2015-05-01	20.50	20.50	20.50	20.50	999
2015-05-04	20.19	20.19	20.19	20.19	172
2015-05-05	20.37	20.37	20.16	20.16	450
2015-05-06	20.28	21.00	20.28	21.00	697
2015-05-08	21.00	21.00	20.99	20.99	622
2015-05-19	20.15	20.25	20.22	20.24	10011
2015-05-21	20.74	20.74	20.74	20.74	500
2015-05-22	20.24	20.25	20.24	20.25	400
2015-05-26	20.20	20.21	20.15	20.21	950
2015-05-29	19.35	21.00	19.35	21.00	1182
2015-06-01	21.00	21.00	20.00	20.00	350
2015-06-02	20.30	20.34	20.30	20.34	1700
2015-06-04	20.99	21.00	20.99	21.00	500
2015-06-10	20.13	20.15	19.46	20.04	451
2015-06-15	21.00	21.00	21.00	21.00	320
2015-06-18	20.01	21.00	20.00	21.00	3568
2015-06-19	21.00	21.00	21.00	21.00	401
2015-06-22	21.00	21.50	21.00	21.50	5338
2015-06-24	21.27	21.97	21.20	21.97	392
2015-06-25	21.90	21.95	21.28	21.95	2391
2015-06-26	22.00	22.00	22.00	22.00	382
2015-07-02	21.52	22.00	21.50	21.95	1698
2015-07-06	21.50	21.97	21.50	21.97	312
2015-07-13	21.96	21.96	21.96	21.96	218
2015-07-14	22.00	22.00	21.51	22.00	2947
2015-07-15	21.50	22.01	21.50	22.01	2490
2015-07-16	22.50	22.50	22.50	22.50	300
2015-07-20	22.50	22.50	22.50	22.50	550
2015-07-22	22.50	22.50	21.50	22.40	1300
2015-07-23	22.50	22.40	21.50	21.88	2005
2015-07-24	21.55	21.66	21.55	21.66	1732
2015-07-28	22.00	22.00	22.00	22.00	252
2015-08-03	21.53	21.53	21.51	21.51	348
2015-08-04	21.52	21.52	21.51	21.51	1000
2015-08-07	21.75	21.75	21.75	21.75	200
2015-08-10	21.75	21.85	21.55	21.55	1132
2015-08-11	21.56	21.77	21.56	21.76	6737
2015-08-13	21.81	21.81	21.77	21.77	1043
2015-08-14	21.77	21.77	21.77	21.77	800
2015-08-17	21.83	21.86	21.83	21.86	3127
2015-08-19	21.79	21.79	21.25	21.50	5157
2015-08-20	22.35	22.35	22.35	22.35	103
2015-08-24	22.50	22.50	21.95	22.00	646
2015-08-25	22.02	22.02	22.00	22.00	948
2015-08-26	21.56	21.67	21.56	21.67	348
2015-09-02	22.35	22.35	22.35	22.35	322
2015-09-04	21.69	22.28	21.69	22.28	370
2015-09-08	22.24	22.24	22.24	22.24	100
2015-09-09	22.00	22.00	22.00	22.00	100
2015-09-15	22.25	22.25	22.25	22.25	384
2015-09-17	22.46	22.46	21.65	21.65	35115
2015-09-18	21.50	21.50	21.50	21.50	680
2015-09-21	21.90	21.90	21.00	21.30	6444
2015-09-22	22.50	22.50	21.00	21.10	2813
2015-09-23	22.50	22.50	21.25	21.75	1763
2015-09-29	22.50	22.50	21.09	21.22	1664
2015-09-30	21.96	22.00	21.53	22.00	70427
2015-10-01	22.02	22.02	22.00	22.00	404
2015-10-02	22.00	22.00	22.00	22.00	1947
2015-10-05	22.15	22.15	22.15	22.15	450
2015-10-06	22.00	22.00	22.00	22.00	3011
2015-10-07	21.14	21.99	21.05	21.99	2965
2015-10-08	22.00	22.46	22.00	22.46	1640
2015-10-09	22.02	22.02	21.97	22.00	1775
2015-10-14	22.00	22.00	22.00	22.00	250
2015-10-15	22.00	22.00	21.97	22.00	1710
2015-10-19	22.00	22.00	21.80	22.00	4559
2015-10-28	22.13	22.13	21.35	21.75	3918
2015-11-03	21.79	21.79	21.79	21.79	300
2015-11-06	21.56	22.00	21.50	22.00	1781
2015-11-09	22.50	22.50	22.46	22.50	958
2015-11-10	22.10	22.90	22.03	22.03	1049
2015-11-12	22.30	22.30	22.30	22.30	121
2015-11-13	22.35	23.00	22.35	22.50	4123
2015-11-16	22.50	22.51	22.50	22.51	850
2015-11-18	22.52	22.52	22.52	22.52	710
2015-11-19	23.05	23.05	23.05	23.05	1957
2015-11-23	22.56	22.56	22.52	22.52	13758
2015-11-27	22.52	22.52	22.52	22.52	300
2015-11-30	22.56	22.56	22.56	22.56	101
2015-12-01	22.80	22.80	22.80	22.80	115
2015-12-03	23.50	23.50	23.50	23.50	314
2015-12-04	22.62	24.00	22.62	24.00	2533
2015-12-07	24.00	24.00	24.00	24.00	102
2015-12-08	23.99	24.75	23.99	24.75	1427
2015-12-09	24.01	24.20	24.01	24.20	401
2015-12-10	24.30	24.30	24.30	24.30	191
2015-12-11	24.00	24.00	24.00	24.00	131
2015-12-14	24.00	24.25	23.51	24.00	4807
2015-12-16	26.35	26.50	23.77	26.44	3562
2015-12-17	24.42	26.50	24.42	26.49	4384
2015-12-18	26.37	26.45	25.73	26.39	529
2015-12-21	26.40	26.40	25.36	26.10	1484
2015-12-22	26.00	26.05	25.24	26.00	1400
2015-12-23	26.02	26.05	26.02	26.05	400
2015-12-24	26.05	26.05	26.05	26.05	1357
2015-12-28	25.30	25.30	25.30	25.30	476
2015-12-29	25.40	25.40	25.40	25.40	101
2015-12-30	25.40	25.40	25.40	25.40	0
2015-12-31	26.05	26.05	26.00	26.00	585
2016-01-04	25.99	26.00	25.90	25.90	1454
2016-01-05	25.35	26.00	25.00	26.00	3135
2016-01-06	25.26	26.00	25.26	25.90	6478
2016-01-07	25.50	26.10	25.50	26.07	37996
2016-01-08	26.23	26.33	26.23	26.27	520
2016-01-11	26.30	26.30	26.30	26.30	571
2016-01-12	26.30	26.30	26.30	26.30	0
2016-01-13	26.30	26.30	26.30	26.30	0
2016-01-14	26.30	26.30	26.30	26.30	0
2016-01-15	26.16	26.25	26.16	26.25	504
2016-01-19	26.25	26.25	26.20	26.25	6105
2016-01-20	26.20	26.25	26.20	26.25	1300
2016-01-21	26.20	26.40	26.17	26.40	2721
2016-01-22	26.40	26.40	26.33	26.40	1372
2016-01-25	26.33	26.40	26.25	26.25	598
2016-01-26	26.39	26.40	26.39	26.40	3896
2016-01-27	26.40	26.40	26.40	26.40	0
2016-01-28	26.40	26.40	26.40	26.40	0
2016-01-29	26.29	26.30	26.11	26.25	3873
2016-02-01	26.11	26.25	26.11	26.25	1073
2016-02-02	26.12	26.23	26.00	26.10	17464
2016-02-03	26.00	26.10	26.00	26.10	3764
2016-02-04	26.00	26.10	26.00	26.00	3168
2016-02-05	25.70	26.00	25.69	25.99	3818
2016-02-08	25.99	25.99	25.99	25.99	0
2016-02-09	25.99	25.99	25.99	25.99	0
2016-02-10	25.99	25.99	25.99	25.99	20
2016-02-11	25.99	26.00	25.99	26.00	366
2016-02-12	26.00	26.00	25.99	25.99	2014
2016-02-16	25.00	26.00	24.37	24.92	7090
2016-02-17	25.31	25.70	25.15	25.70	796
2016-02-18	26.00	26.00	26.00	26.00	476
2016-02-19	25.50	25.50	25.50	25.50	593
2016-02-22	24.57	25.43	23.32	25.43	2346
2016-02-23	25.43	25.43	25.43	25.43	0
2016-02-24	24.50	25.50	24.50	25.50	3164
2016-02-25	25.50	25.50	24.02	25.46	1123
2016-02-26	25.35	25.45	25.29	25.45	3257
2016-02-29	25.40	25.44	24.25	24.25	1353
2016-03-01	25.40	25.45	23.97	25.45	3417
2016-03-02	25.40	25.40	25.00	25.40	500
2016-03-03	25.38	25.38	24.50	24.93	5526
2016-03-04	24.50	25.40	24.00	25.40	4669
2016-03-07	24.63	25.33	23.75	25.25	2146
2016-03-08	24.94	25.30	24.50	24.50	1459
2016-03-09	25.13	25.90	25.13	25.50	6193
2016-03-10	25.36	25.50	24.96	25.48	3267
2016-03-11	25.00	25.50	24.37	25.50	3549
2016-03-14	25.00	25.00	25.00	25.00	1318
2016-03-15	24.53	25.00	24.53	25.00	1158
2016-03-16	24.90	25.00	24.90	25.00	918
2016-03-17	24.95	25.00	24.95	24.99	4539
2016-03-18	25.00	25.00	24.41	24.99	1603
2016-03-21	24.95	25.00	24.95	25.00	2753
2016-03-22	24.05	25.00	24.05	25.00	1052
2016-03-23	24.95	25.00	24.95	25.00	1428
2016-03-24	25.00	25.90	25.00	25.75	4857
2016-03-28	25.05	25.90	25.05	25.90	690
2016-03-29	25.25	25.25	24.75	25.19	11287
2016-03-30	24.99	25.00	24.75	24.75	1935
2016-03-31	25.18	25.20	24.11	24.11	3391
2016-04-01	24.99	25.25	24.99	25.21	896
2016-04-04	24.99	25.50	24.95	25.21	5738
2016-04-05	25.01	25.01	24.37	25.00	3548
2016-04-06	25.00	25.48	24.50	25.25	4900
2016-04-07	25.25	25.50	25.25	25.50	2373
2016-04-08	25.26	25.50	25.00	25.50	4241
2016-04-11	25.02	25.10	24.90	25.10	3308
2016-04-12	25.00	25.08	24.92	25.08	3113
2016-04-13	24.85	25.10	24.15	24.96	2724
2016-04-14	24.26	25.00	24.25	24.51	2130
2016-04-15	24.96	25.00	24.72	25.00	1885
2016-04-18	24.99	25.00	24.60	24.60	2181
2016-04-19	25.00	25.00	25.00	25.00	1487
2016-04-20	25.00	25.50	25.00	25.50	2254
2016-04-21	25.43	25.43	24.81	25.37	7318
2016-04-22	25.50	25.75	24.75	24.78	2537
2016-04-25	25.75	25.75	25.00	25.75	9780
2016-04-26	25.84	26.00	24.95	25.27	15211
2016-04-27	25.21	25.45	24.59	25.24	13033
2016-04-28	24.10	24.95	24.10	24.95	4110
2016-04-29	24.95	24.95	24.30	24.88	2408
2016-05-02	24.88	24.93	24.72	24.90	3218
2016-05-03	24.45	24.92	24.45	24.90	1479
2016-05-04	24.90	25.70	24.90	25.70	8703
2016-05-05	25.14	25.75	25.14	25.75	8825
2016-05-06	25.51	25.75	25.19	25.19	14597
2016-05-09	25.30	25.50	24.90	25.13	3956
2016-05-10	25.20	25.29	25.16	25.23	3706
2016-05-11	25.23	25.30	24.81	25.30	4211
2016-05-12	25.02	25.25	25.02	25.25	1370
2016-05-13	25.25	25.25	25.02	25.06	2050
2016-05-16	25.35	25.35	25.30	25.35	3064
2016-05-17	25.17	25.35	25.17	25.30	867
2016-05-18	25.20	25.66	25.15	25.66	2759
2016-05-19	24.60	25.66	24.60	25.65	3494
2016-05-20	25.75	25.75	25.70	25.70	534
2016-05-23	25.70	25.75	25.35	25.75	4275
2016-05-24	25.75	25.75	25.65	25.75	8805
2016-05-25	25.72	25.88	25.72	25.78	5330
2016-05-26	25.78	25.78	25.72	25.72	343
2016-05-27	25.63	25.78	25.31	25.78	5260
2016-05-31	25.67	25.70	25.01	25.61	3603
2016-06-01	25.21	25.69	25.18	25.44	2316
2016-06-02	25.56	26.00	25.56	25.92	4062
2016-06-03	25.57	25.99	25.57	25.62	3970
2016-06-06	25.67	25.95	25.63	25.67	1881
2016-06-07	25.93	25.93	25.47	25.47	5045
2016-06-08	25.50	25.50	25.30	25.40	3331
2016-06-09	25.49	25.50	25.26	25.26	2070
2016-06-10	25.49	25.49	25.25	25.30	5097
2016-06-13	25.26	25.50	25.02	25.25	16184
2016-06-14	25.00	25.25	25.00	25.20	3155
2016-06-15	25.25	25.25	25.02	25.18	11865
2016-06-16	25.18	25.20	24.75	24.96	5284
2016-06-17	24.53	25.18	24.23	24.67	7725
2016-06-20	24.49	24.80	24.47	24.77	9380
2016-06-21	25.15	25.50	24.78	25.50	14176
2016-06-22	25.26	25.49	24.27	25.40	18794
2016-06-23	25.40	25.49	24.88	25.33	30944
2016-06-24	24.86	25.49	24.23	24.62	527512
2016-06-27	25.20	25.20	24.25	24.33	30210
2016-06-28	25.00	25.00	23.02	25.00	46101
2016-06-29	24.70	25.08	24.24	25.08	8184
2016-06-30	25.15	25.25	24.97	25.00	26391
2016-07-01	25.24	25.25	24.79	24.91	18637
2016-07-05	24.82	25.25	24.82	25.11	18580
2016-07-06	25.08	25.23	24.70	24.95	13027
2016-07-07	24.88	25.00	24.72	24.97	6759
2016-07-08	25.14	25.25	24.88	25.00	10271
2016-07-11	24.89	25.42	24.86	25.34	13150
2016-07-12	25.49	25.50	24.87	25.48	14297
2016-07-13	25.35	25.38	25.00	25.20	15028
2016-07-14	25.20	25.25	25.07	25.23	6521
2016-07-15	25.30	25.30	25.06	25.21	7199
2016-07-18	24.60	25.20	24.60	25.19	7690
2016-07-19	24.66	25.20	24.66	25.20	3763
2016-07-20	25.20	25.25	25.07	25.24	5319
2016-07-21	25.22	25.22	25.09	25.19	4741
2016-07-22	25.49	25.49	25.34	25.34	1181
2016-07-25	25.20	25.20	25.00	25.02	4228
2016-07-26	25.20	25.20	25.02	25.20	4420
2016-07-27	25.20	25.20	24.91	25.20	3835
2016-07-28	25.49	25.49	25.19	25.48	6132
2016-07-29	25.20	25.20	24.99	25.19	11978
2016-08-01	25.02	25.13	24.06	24.22	10842
2016-08-02	24.47	24.84	22.95	23.10	28661
2016-08-03	23.15	23.69	23.15	23.66	9651
2016-08-04	23.59	23.89	23.54	23.67	4760
2016-08-05	24.25	24.25	23.50	23.80	5706
2016-08-08	23.83	24.27	23.51	23.97	3906
2016-08-09	23.64	24.40	23.64	24.33	6160
2016-08-10	24.08	24.10	23.88	23.88	1378
2016-08-11	23.89	24.12	23.75	24.12	3269
2016-08-12	23.61	25.10	23.61	25.08	10793
2016-08-15	25.08	25.09	23.63	24.73	4446
2016-08-16	24.53	24.75	24.33	24.54	6134
2016-08-17	24.71	24.74	24.30	24.30	4078
2016-08-18	24.49	25.15	23.87	25.14	5864
2016-08-19	25.27	25.27	24.95	24.97	7691
2016-08-22	24.42	25.20	23.67	25.02	11126
2016-08-23	24.84	24.90	24.73	24.75	3765
2016-08-24	24.69	24.74	24.49	24.49	2955
2016-08-25	24.80	24.80	24.75	24.79	2802
2016-08-26	24.50	24.75	24.50	24.59	3816
2016-08-29	24.32	24.80	24.32	24.75	7086
2016-08-30	24.95	25.00	24.85	24.85	9760
2016-08-31	24.51	25.00	24.51	24.97	17608
2016-09-01	25.02	25.24	24.86	25.15	8194
2016-09-02	25.30	25.30	24.91	25.17	4817
2016-09-06	24.85	25.25	24.85	25.21	58828
2016-09-07	25.33	25.38	25.20	25.24	28931
2016-09-08	25.34	25.40	25.22	25.35	47112
2016-09-09	25.23	25.40	25.08	25.11	61757
2016-09-12	25.19	25.45	24.87	25.30	78100
2016-09-13	25.09	25.40	25.09	25.32	47540
2016-09-14	25.25	25.35	25.18	25.26	92595
2016-09-15	25.27	25.31	25.25	25.27	77636
2016-09-16	25.31	25.35	25.25	25.32	362610
2016-09-19	25.35	25.78	25.28	25.54	102985
2016-09-20	25.39	25.72	25.39	25.63	29943
2016-09-21	25.70	25.85	25.61	25.83	49015
2016-09-22	25.77	26.30	25.64	26.28	37806
2016-09-23	26.20	26.25	26.06	26.25	27877
2016-09-26	26.25	26.30	26.01	26.24	16908
2016-09-27	26.20	26.58	26.05	26.40	74304
2016-09-28	26.45	26.55	26.05	26.54	37016
2016-09-29	26.21	26.50	25.87	26.45	20834
2016-09-30	26.41	27.69	26.20	27.26	126075
2016-10-03	27.08	27.15	26.07	26.91	39271
2016-10-04	26.91	26.91	25.99	26.34	25069
2016-10-05	26.50	26.99	26.30	26.57	31175
2016-10-06	26.58	26.58	26.28	26.55	22328
2016-10-07	26.26	26.48	26.26	26.36	12671
2016-10-10	26.47	26.55	26.47	26.54	11951
2016-10-11	26.54	26.55	25.88	26.41	19996
2016-10-12	26.10	26.89	26.08	26.89	22183
2016-10-13	26.69	26.92	26.34	26.70	14417
2016-10-14	26.79	27.00	26.42	26.51	15140
2016-10-17	26.56	26.90	26.30	26.73	12629
2016-10-18	26.79	27.22	26.48	27.04	13369
2016-10-19	26.69	27.14	26.45	26.94	16534
2016-10-20	27.03	27.15	26.87	26.94	7515
2016-10-21	26.77	26.91	26.08	26.26	18723
2016-10-24	26.15	26.43	26.10	26.15	23649
2016-10-25	26.08	26.29	26.05	26.11	17966
2016-10-26	26.10	26.50	25.80	26.06	16884
2016-10-27	26.11	26.93	25.95	26.72	16668
2016-10-28	26.45	26.86	26.24	26.54	13402
2016-10-31	25.91	26.51	25.84	26.49	22138
2016-11-01	26.73	27.00	26.45	26.83	11343
2016-11-02	26.79	27.00	26.59	26.80	17796
2016-11-03	26.80	27.14	26.71	27.05	24327
2016-11-04	26.91	27.15	26.80	26.93	24072
2016-11-07	27.05	27.15	26.78	26.95	27435
2016-11-08	27.00	27.00	26.43	26.52	69994
2016-11-09	26.40	27.24	26.28	27.24	48447
2016-11-10	27.25	27.75	26.48	27.75	68597
2016-11-11	27.66	30.24	26.56	29.50	68773
2016-11-14	29.50	29.75	28.91	29.75	22093
2016-11-15	29.65	30.50	29.50	30.46	23556
2016-11-16	30.38	30.62	27.86	29.78	28770
2016-11-17	29.61	30.87	29.08	30.50	17288
2016-11-18	30.49	31.45	29.88	31.10	28825
2016-11-21	31.30	31.30	29.36	31.16	16653
2016-11-22	31.15	31.70	30.88	31.66	18624
2016-11-23	31.45	33.53	30.45	31.97	16546
2016-11-25	31.45	32.00	31.22	31.83	4935
2016-11-28	31.34	31.58	30.71	31.03	13310
2016-11-29	30.97	31.08	30.38	30.41	10899
2016-11-30	30.86	30.99	29.62	30.45	14181
2016-12-01	30.88	30.88	30.24	30.51	10962
2016-12-02	30.45	30.47	28.15	30.13	15839
2016-12-05	30.70	31.60	30.03	31.60	26032
2016-12-06	31.51	32.10	31.30	32.08	23070
2016-12-07	32.10	32.85	31.80	32.58	19687
2016-12-08	32.69	33.85	32.20	33.71	37435
2016-12-09	33.61	33.85	33.00	33.71	24823
2016-12-12	33.59	33.77	32.68	33.15	17131
2016-12-13	33.18	33.86	32.80	33.56	17895
2016-12-14	33.25	34.91	33.02	34.06	29920
2016-12-15	33.86	34.59	33.86	34.05	26469
2016-12-16	34.32	34.51	33.45	34.32	78303
2016-12-19	34.10	36.80	34.10	35.46	15908
2016-12-20	35.92	36.16	32.83	35.99	19726
2016-12-21	35.51	35.85	35.25	35.64	14543
2016-12-22	35.52	35.77	35.37	35.42	15380
2016-12-23	35.38	35.68	33.97	34.98	7321
2016-12-27	34.88	35.77	33.73	34.52	13150
2016-12-28	34.69	34.75	33.52	33.83	12179
2016-12-29	33.92	35.53	33.00	35.33	24039
2016-12-30	35.17	35.17	33.64	34.00	20005
2017-01-03	34.42	34.42	32.75	33.25	11305
2017-01-04	33.34	33.99	33.00	33.72	9582
2017-01-05	33.84	33.99	32.68	32.86	12003
2017-01-06	32.99	33.23	32.51	32.99	12532
2017-01-09	32.85	33.65	32.40	32.71	10957
2017-01-10	32.91	32.96	32.00	32.69	16675
2017-01-11	32.83	33.36	32.48	32.95	22198
2017-01-12	32.50	33.00	31.60	32.34	4579
2017-01-13	32.81	32.81	31.25	32.24	15418
2017-01-17	32.12	32.12	31.07	31.31	10905
2017-01-18	31.10	31.48	30.94	31.21	13663
2017-01-19	31.30	31.44	30.46	30.71	11530
2017-01-20	30.58	31.25	30.39	31.12	12097
2017-01-23	31.12	31.23	30.60	31.01	9846
2017-01-24	31.02	31.24	30.28	31.07	17895
2017-01-25	31.06	31.45	28.37	31.43	9463
2017-01-26	31.43	31.79	29.18	31.79	14304
2017-01-27	31.54	32.60	31.32	31.43	8287
2017-01-30	31.43	31.77	31.22	31.28	11577
2017-01-31	31.29	31.86	31.29	31.51	17476
2017-02-01	31.55	31.90	31.40	31.40	18167
2017-02-02	31.59	31.59	31.12	31.20	11640
2017-02-03	31.89	32.42	31.55	32.25	13331
2017-02-06	32.04	32.85	32.04	32.51	8831
2017-02-07	32.33	32.86	32.26	32.46	11135
2017-02-08	32.50	32.99	31.75	31.98	17643
2017-02-09	32.11	32.55	32.09	32.24	15040
2017-02-10	31.86	32.85	31.81	32.38	7549
2017-02-13	32.69	32.99	32.05	32.98	5255
2017-02-14	32.99	33.00	31.82	32.92	10553
2017-02-15	32.82	33.31	32.44	33.05	32915
2017-02-16	32.53	33.24	32.53	32.77	11857
2017-02-17	32.84	33.24	32.33	33.13	12423
2017-02-21	33.06	33.39	32.97	33.20	4064
2017-02-22	32.12	33.34	32.12	33.17	5133
2017-02-23	32.74	33.99	32.74	33.21	11602
2017-02-24	32.98	33.56	32.98	33.46	8480
2017-02-27	33.46	33.49	33.00	33.16	8498
2017-02-28	32.99	33.43	32.98	33.08	17182
2017-03-01	33.51	33.86	32.89	32.99	17877
2017-03-02	33.08	33.70	33.08	33.50	15859
2017-03-03	33.70	33.96	33.29	33.78	25033
2017-03-06	33.65	33.90	33.49	33.74	13876
2017-03-07	33.88	33.90	33.62	33.81	8681
2017-03-08	33.89	33.90	33.46	33.79	13942
2017-03-09	33.90	33.90	33.70	33.86	10615
2017-03-10	33.90	33.90	33.68	33.68	8666
2017-03-13	33.71	33.86	33.69	33.72	4400
2017-03-14	32.82	33.67	32.80	32.84	11517
2017-03-15	33.14	33.23	32.77	32.84	9558
2017-03-16	32.93	33.08	32.81	32.93	12552
2017-03-17	32.84	33.18	32.77	32.85	35698
2017-03-20	33.20	33.20	32.85	32.85	9675
2017-03-21	33.10	33.10	32.02	32.05	13795
2017-03-22	32.22	32.38	31.12	31.45	5920
2017-03-23	31.49	31.76	31.23	31.56	16591
2017-03-24	32.44	32.50	31.79	31.92	9577
2017-03-27	31.67	32.15	31.13	32.00	11699
2017-03-28	31.77	33.19	31.75	32.69	15945
2017-03-29	32.74	33.50	32.74	33.42	44028
2017-03-30	33.34	34.15	33.34	34.00	65327
2017-03-31	34.00	34.10	33.53	33.84	64729
2017-04-03	34.02	34.25	33.59	33.74	13673
2017-04-04	32.56	33.76	32.56	33.69	8698
2017-04-05	33.70	34.24	33.29	33.44	22959
2017-04-06	32.15	33.80	32.15	32.85	7615
2017-04-07	32.90	32.90	32.26	32.33	12001
2017-04-10	32.53	32.53	32.23	32.26	9165
2017-04-11	32.34	33.23	31.73	32.95	5281
2017-04-12	32.61	33.21	32.37	32.41	8200
2017-04-13	32.41	32.41	31.75	31.76	10174
2017-04-17	32.19	32.60	31.77	32.43	9712
2017-04-18	33.59	33.65	32.00	32.95	5612
2017-04-19	33.37	33.45	31.88	32.54	10875
2017-04-20	33.08	33.09	32.45	33.01	8923
2017-04-21	32.98	33.02	32.27	32.87	13071
2017-04-24	33.31	34.15	33.21	33.67	14982
2017-04-25	33.68	34.00	33.68	33.99	8520
2017-04-26	33.83	34.20	33.23	34.00	29825
2017-04-27	34.00	34.00	32.80	33.22	10540
2017-04-28	34.19	34.19	32.21	32.61	12980
2017-05-01	32.94	33.90	32.86	33.17	8826
2017-05-02	32.17	33.64	32.17	33.56	10412
2017-05-03	33.32	34.19	33.16	34.17	15474
2017-05-04	34.20	34.20	33.73	34.17	14894
2017-05-05	34.03	34.20	34.01	34.08	7970
2017-05-08	34.20	34.60	34.06	34.53	16861
2017-05-09	34.60	34.70	34.25	34.28	7038
2017-05-10	34.07	34.20	34.07	34.19	5214
2017-05-11	34.46	34.46	33.80	34.22	17450
2017-05-12	34.02	34.73	33.95	34.20	8564
2017-05-15	34.30	34.74	33.75	34.72	11858
2017-05-16	34.74	34.88	33.87	34.87	8435
2017-05-17	34.19	34.85	33.00	33.03	7686
2017-05-18	33.09	33.69	33.09	33.18	9390
2017-05-19	33.09	33.70	33.06	33.30	7999
2017-05-22	33.34	34.45	33.05	33.24	10881
2017-05-23	33.29	33.93	33.20	33.60	8647
2017-05-24	33.86	33.90	33.29	33.45	5543
2017-05-25	33.51	33.53	33.20	33.22	4799
2017-05-26	33.22	33.50	33.22	33.49	11877
2017-05-30	33.06	33.44	32.67	33.44	12310
2017-05-31	33.35	33.35	32.67	33.10	17132
2017-06-01	33.15	33.30	33.01	33.19	12439
2017-06-02	33.35	33.35	33.20	33.22	17781
2017-06-05	33.26	33.35	32.88	32.90	6686
2017-06-06	32.84	33.20	32.64	32.88	68884
2017-06-07	32.92	33.52	32.92	33.42	6777
2017-06-08	33.46	35.79	33.06	35.12	23432
2017-06-09	35.06	36.45	35.06	36.22	33423
2017-06-12	36.09	37.60	34.71	36.83	27504
2017-06-13	37.00	37.19	36.23	36.50	24382
2017-06-14	36.24	36.99	36.24	36.95	28231
2017-06-15	36.52	37.09	35.99	37.01	27325
2017-06-16	36.40	37.50	36.28	37.05	83651
2017-06-19	37.26	37.78	36.83	36.99	17579
2017-06-20	36.92	37.18	36.08	36.09	17010
2017-06-21	36.14	36.39	34.79	34.96	18407
2017-06-22	34.97	35.70	33.82	34.00	23969
2017-06-23	34.00	34.44	33.66	34.32	334080
2017-06-26	34.32	34.97	33.99	34.08	33622
2017-06-27	34.12	34.79	33.04	34.09	21852
2017-06-28	34.20	34.50	33.89	34.10	43124
2017-06-29	34.37	34.52	33.95	34.10	39822
2017-06-30	34.25	34.61	33.67	34.24	49479
2017-07-03	34.58	35.73	33.98	35.44	13443
2017-07-05	35.32	35.76	34.60	35.38	16267
2017-07-06	35.36	35.73	34.64	35.22	14077
2017-07-07	35.01	35.61	34.96	35.48	11780
2017-07-10	35.30	36.00	35.25	35.83	13861
2017-07-11	35.93	35.93	34.96	35.16	16259
2017-07-12	35.13	35.78	35.02	35.26	10370
2017-07-13	35.25	35.38	35.00	35.34	7389
2017-07-14	35.00	35.59	34.86	35.01	12434
2017-07-17	35.00	35.04	34.11	34.30	18781
2017-07-18	34.31	35.27	34.31	35.08	16464
2017-07-19	35.07	35.83	34.33	35.18	30449
2017-07-20	35.21	35.21	34.50	34.64	9661
2017-07-21	34.77	35.40	34.20	34.68	47427
2017-07-24	34.59	35.40	34.03	34.80	48315
2017-07-25	35.08	35.79	34.66	35.29	13122
2017-07-26	35.57	35.88	34.85	35.56	23179
2017-07-27	35.69	35.69	34.40	34.68	10756
2017-07-28	34.79	35.68	34.79	35.45	14988
2017-07-31	35.61	36.71	35.39	36.59	38595
2017-08-01	36.12	36.95	36.12	36.89	15801
2017-08-02	36.90	36.90	36.36	36.36	15169
2017-08-03	36.45	36.45	35.48	35.57	13772
2017-08-04	36.27	36.27	35.21	35.43	3677
2017-08-07	35.34	35.99	34.76	35.40	14873
2017-08-08	35.64	36.07	35.18	35.52	14063
2017-08-09	35.26	36.08	35.26	35.88	11559
2017-08-10	35.91	35.91	34.96	34.99	11650
2017-08-11	35.25	35.37	33.84	34.11	15742
2017-08-14	34.24	35.48	34.14	35.38	20913
2017-08-15	35.73	35.73	35.06	35.18	6644
2017-08-16	35.26	35.57	34.55	34.85	9372
2017-08-17	34.51	34.86	34.09	34.19	36513
2017-08-18	33.89	34.50	33.89	34.44	20615
2017-08-21	34.15	34.50	34.15	34.33	7351
2017-08-22	34.81	34.90	34.61	34.77	9785
2017-08-23	34.50	34.51	34.31	34.34	3805
2017-08-24	34.38	34.64	34.10	34.48	10823
2017-08-25	34.42	35.00	34.42	34.92	25622
2017-08-28	35.11	35.11	34.90	34.96	4779
2017-08-29	34.67	34.99	34.34	34.47	16832
2017-08-30	34.50	34.50	31.05	34.37	14471
2017-08-31	34.40	34.75	31.40	34.68	10447
2017-09-01	34.63	35.00	34.15	35.00	16945
2017-09-05	34.62	35.00	34.62	34.94	13129
2017-09-06	35.06	35.08	34.62	34.99	14431
2017-09-07	34.94	34.99	34.06	34.38	12454
2017-09-08	34.50	35.00	34.50	34.96	5187
2017-09-11	35.00	35.05	34.63	34.95	35050
2017-09-12	35.00	35.02	34.91	34.98	14515
2017-09-13	34.99	35.23	34.99	35.09	32724
2017-09-14	35.12	35.15	35.00	35.05	13866
2017-09-15	35.05	35.25	34.82	35.05	79768
2017-09-18	35.05	35.10	34.55	35.04	43610
2017-09-19	35.01	35.05	34.56	34.96	39075
2017-09-20	35.04	35.05	34.81	34.95	44628
2017-09-21	34.94	35.18	34.92	34.99	30107
2017-09-22	34.95	35.00	34.88	34.89	22845
2017-09-25	35.00	36.15	35.00	35.76	22285
2017-09-26	36.01	36.85	35.88	36.10	21468
2017-09-27	36.48	37.21	36.47	37.02	67814
2017-09-28	37.01	38.28	36.33	37.87	48086
2017-09-29	37.76	38.76	37.76	38.40	53868
2017-10-02	38.17	38.58	37.83	38.42	45539
2017-10-03	38.44	39.10	38.42	39.07	31245
2017-10-04	39.12	39.31	38.40	38.80	37619
2017-10-05	38.79	39.04	38.62	39.00	33596
2017-10-06	39.00	39.15	38.85	38.98	17099
2017-10-09	38.97	39.19	38.10	39.07	16470
2017-10-10	39.30	40.24	39.10	40.03	28753
2017-10-11	39.90	41.15	39.90	40.28	34518
2017-10-12	40.41	40.69	40.16	40.23	20714
2017-10-13	40.14	40.15	39.15	39.91	17848
2017-10-16	39.92	40.15	38.96	39.97	16212
2017-10-17	39.10	39.92	39.10	39.63	14106
2017-10-18	39.73	40.50	39.70	40.17	10129
2017-10-19	39.98	40.71	39.90	40.71	16065
2017-10-20	41.11	41.92	40.79	41.37	33376
2017-10-23	41.14	41.35	40.16	40.67	27371
2017-10-24	40.41	41.09	40.00	40.77	12683
2017-10-25	41.10	41.80	40.55	41.67	23812
2017-10-26	41.89	42.03	41.68	41.77	40756
2017-10-27	41.78	41.78	41.11	41.34	15437
2017-10-30	41.17	41.17	37.94	38.45	30347
2017-10-31	38.46	39.18	38.45	38.60	27350
2017-11-01	38.88	39.00	37.62	38.29	19566
2017-11-02	38.24	39.04	38.24	38.93	11781
2017-11-03	38.81	38.81	38.44	38.51	27249
2017-11-06	38.19	38.49	37.91	38.37	17812
2017-11-07	37.79	38.34	37.25	37.52	25914
2017-11-08	37.33	37.33	36.50	36.50	14369
2017-11-09	36.32	36.61	35.81	36.29	20094
2017-11-10	36.54	36.76	36.30	36.41	9389
2017-11-13	38.62	38.62	35.94	35.99	15993
2017-11-14	35.82	38.98	35.30	38.80	28787
2017-11-15	38.44	39.48	38.17	39.13	17923
2017-11-16	39.13	40.53	39.13	39.45	29737
2017-11-17	39.10	39.14	38.31	38.92	16722
2017-11-20	38.09	38.94	37.92	38.93	16035
2017-11-21	39.00	40.04	38.29	39.53	26048
2017-11-22	39.55	40.00	39.47	39.79	13170
2017-11-24	39.89	39.89	38.38	39.07	10848
2017-11-27	37.75	39.49	37.75	39.03	15472
2017-11-28	39.86	39.87	38.94	39.79	34477
2017-11-29	39.40	41.96	39.30	41.82	33601
2017-11-30	41.74	41.98	39.68	40.27	92269
2017-12-01	40.27	41.98	39.04	39.69	33102
2017-12-04	40.09	40.50	39.50	39.79	27093
2017-12-05	40.18	40.20	39.42	39.51	20011
2017-12-06	39.40	40.23	39.40	39.77	17421
2017-12-07	39.63	40.20	39.40	39.43	20359
2017-12-08	39.65	39.88	38.62	38.67	17823
2017-12-11	38.68	39.86	38.68	39.09	20476
2017-12-12	39.22	39.22	37.63	37.96	49843
2017-12-13	38.04	38.65	37.91	38.17	41897
2017-12-14	38.31	38.62	37.75	37.89	38263
2017-12-15	37.79	39.06	37.79	38.45	143477
2017-12-18	38.62	39.92	38.02	39.48	89982
2017-12-19	39.53	40.96	39.48	40.57	41529
2017-12-20	40.84	40.84	39.67	40.34	20429
2017-12-21	40.10	40.90	40.10	40.69	39859
2017-12-22	40.62	40.62	38.65	38.72	26449
2017-12-26	38.80	39.00	37.65	38.15	28809
2017-12-27	38.19	39.08	38.19	38.55	18638
2017-12-28	38.75	39.16	38.54	39.05	16209
2017-12-29	39.40	39.99	38.37	38.54	25664
2018-01-02	39.20	39.20	38.10	38.26	23060
2018-01-03	38.27	38.42	38.02	38.24	21077
2018-01-04	38.50	39.00	38.20	38.73	22221
2018-01-05	38.81	38.87	38.15	38.61	11543
2018-01-08	38.49	38.49	38.11	38.40	11212
2018-01-09	38.38	39.23	38.38	39.00	19375
2018-01-10	38.99	39.80	38.58	38.89	6244
2018-01-11	38.91	40.12	38.70	39.28	29348
2018-01-12	39.36	40.08	39.35	39.67	9054
2018-01-16	39.81	40.01	38.84	38.84	17989
2018-01-17	39.00	39.95	39.00	39.65	32422
2018-01-18	39.52	39.52	38.86	38.92	13136
2018-01-19	38.76	39.76	38.64	39.54	16950
2018-01-22	39.37	39.37	38.98	39.21	6478
2018-01-23	39.10	39.21	38.59	38.92	4488
2018-01-24	39.05	39.19	38.29	38.49	11230
2018-01-25	38.65	39.23	37.80	37.99	26068
2018-01-26	37.98	38.36	37.82	38.36	12940
2018-01-29	38.37	38.78	38.15	38.40	20901
2018-01-30	38.05	38.49	38.05	38.37	20983
2018-01-31	38.15	38.65	38.02	38.50	32577
2018-02-01	38.27	38.52	38.10	38.45	16937
2018-02-02	38.23	38.94	38.11	38.12	39060
2018-02-05	37.83	38.12	35.19	36.46	38618
2018-02-06	35.80	36.88	34.27	34.90	46107
2018-02-07	34.90	36.15	34.90	35.32	13477
2018-02-08	35.31	35.93	34.34	34.35	12940
2018-02-09	35.50	36.07	34.61	35.57	26748
2018-02-12	35.70	35.70	34.87	35.08	11276
2018-02-13	34.98	35.43	34.98	35.22	13176
2018-02-14	34.99	35.82	34.99	35.42	11923
2018-02-15	35.72	35.93	35.25	35.45	18865
2018-02-16	35.27	35.92	35.27	35.72	13867
2018-02-20	35.52	35.61	34.95	35.02	13657
2018-02-21	35.19	36.02	35.19	35.76	12970
2018-02-22	35.76	35.76	34.76	34.87	25208
2018-02-23	35.08	35.51	34.95	35.41	24926
2018-02-26	35.44	35.84	35.44	35.69	8951
2018-02-27	35.70	35.99	34.72	35.10	20597
2018-02-28	35.20	35.49	34.13	34.14	19128
2018-03-01	34.24	34.90	34.24	34.90	30011
2018-03-02	34.70	35.08	34.32	34.90	17804
2018-03-05	35.24	35.24	34.29	34.76	16179
2018-03-06	34.88	35.46	34.19	35.28	14646
2018-03-07	34.92	35.99	34.92	35.86	19753
2018-03-08	35.86	36.30	35.23	35.86	41153
2018-03-09	35.98	36.93	35.95	36.83	16827
2018-03-12	36.89	37.19	36.17	37.13	22614
2018-03-13	37.21	37.75	36.37	37.00	51056
2018-03-14	37.10	37.38	36.54	36.88	19288
2018-03-15	37.04	37.33	36.52	37.16	20730
2018-03-16	37.17	37.88	37.17	37.71	66624
2018-03-19	37.57	38.00	36.99	37.66	25489
2018-03-20	37.63	37.91	37.16	37.57	24131
2018-03-21	37.51	37.90	37.31	37.68	11838
2018-03-22	37.48	38.00	36.66	37.00	13998
2018-03-23	37.01	37.22	35.79	35.89	31601
2018-03-26	36.36	37.18	36.25	36.96	20379
2018-03-27	36.86	36.86	35.90	36.25	21883
2018-03-28	36.24	36.50	35.83	36.43	9089
2018-03-29	36.57	36.75	36.22	36.45	47486
2018-04-02	36.44	36.59	35.94	36.07	24545
2018-04-03	35.29	36.68	35.29	36.04	15177
2018-04-04	35.60	36.50	35.60	36.36	9658
2018-04-05	36.82	37.00	36.48	36.82	25413
2018-04-06	36.75	36.86	35.95	36.21	50485
2018-04-09	36.49	36.74	35.88	36.02	26573
2018-04-10	36.29	36.81	36.01	36.57	19639
2018-04-11	36.53	36.79	36.02	36.20	25244
2018-04-12	36.90	36.90	36.35	36.40	12384
2018-04-13	36.74	36.74	35.65	35.83	28619
2018-04-16	36.00	36.47	35.75	35.93	20574
2018-04-17	36.10	36.10	35.74	35.80	21996
2018-04-18	35.82	36.49	35.65	35.70	24846
2018-04-19	35.68	36.28	35.68	35.95	4130
2018-04-20	35.65	36.26	35.65	36.04	16003
2018-04-23	36.05	36.64	36.04	36.48	9874
2018-04-24	36.54	37.00	36.52	36.77	14229
2018-04-25	36.83	36.94	36.56	36.70	13993
2018-04-26	37.00	37.17	36.88	36.94	21475
2018-04-27	37.07	37.46	36.78	36.85	18222
2018-04-30	37.09	37.25	36.75	36.75	21638
2018-05-01	36.83	37.50	36.75	37.32	12602
2018-05-02	37.45	38.00	37.18	37.52	17075
2018-05-03	37.38	37.64	36.83	37.15	18861
2018-05-04	37.12	38.49	37.12	37.89	21664
2018-05-07	38.00	38.00	37.42	37.65	9318
2018-05-08	37.77	37.89	37.44	37.53	19905
2018-05-09	37.52	37.90	37.43	37.47	29819
2018-05-10	37.36	37.56	37.32	37.50	11424
2018-05-11	37.50	37.98	37.31	37.49	20972
2018-05-14	37.63	37.63	37.02	37.23	10968
2018-05-15	36.51	37.44	36.51	36.94	11768
2018-05-16	36.67	37.35	36.65	37.21	30540
2018-05-17	37.27	37.50	37.27	37.36	25037
2018-05-18	37.50	37.50	36.91	36.91	23814
2018-05-21	37.23	37.23	36.14	36.21	37646
2018-05-22	36.32	37.37	30.01	37.04	33929
2018-05-23	37.05	37.63	37.05	37.47	14882
2018-05-24	37.34	37.62	36.35	37.13	21936
2018-05-25	37.01	37.53	36.98	37.33	20181
2018-05-29	37.13	37.59	36.72	37.11	37274
2018-05-30	37.20	38.12	37.20	37.76	51596
2018-05-31	37.72	37.90	37.27	37.46	27073
2018-06-01	37.67	38.35	37.51	37.95	70696
2018-06-04	38.17	39.95	37.52	39.74	64567
2018-06-05	39.99	39.99	39.05	39.37	25596
2018-06-06	39.47	40.37	38.90	40.34	26486
2018-06-07	40.50	40.65	39.94	40.10	14596
2018-06-08	40.11	40.45	39.96	40.08	20001
2018-06-11	40.07	40.30	39.23	39.37	30880
2018-06-12	39.48	39.92	38.94	39.69	30962
2018-06-13	39.68	40.31	39.05	39.36	185479
2018-06-14	39.64	39.64	39.28	39.42	51335
2018-06-15	39.26	40.14	39.25	39.92	118436
2018-06-18	39.89	40.99	39.89	40.76	51744
2018-06-19	40.68	41.73	40.68	41.61	72053
2018-06-20	41.64	42.46	41.54	42.21	69130
2018-06-21	42.13	42.35	41.31	41.36	45688
2018-06-22	41.58	42.00	40.61	41.10	281294
2018-06-25	40.87	41.30	40.71	40.90	65458
2018-06-26	41.23	41.23	40.89	40.90	47782
2018-06-27	40.75	40.94	40.06	40.09	21776
2018-06-28	40.08	40.54	39.80	39.92	14784
2018-06-29	40.04	40.04	39.20	39.30	19489
2018-07-02	39.08	40.50	39.08	40.24	46596
2018-07-03	40.24	40.97	40.07	40.22	29505
2018-07-05	40.35	41.18	40.24	41.06	37630
2018-07-06	41.12	41.62	39.49	41.00	74947
2018-07-09	41.11	41.61	40.59	41.20	48059
2018-07-10	41.27	41.53	40.48	40.51	26167
2018-07-11	40.50	40.86	40.27	40.42	24587
2018-07-12	40.98	40.98	39.75	39.96	28049
2018-07-13	39.97	40.76	39.31	39.59	13892
2018-07-16	39.58	40.35	39.50	39.90	38350
2018-07-17	39.99	40.66	39.61	39.79	34614
2018-07-18	39.80	40.82	39.80	40.69	46040
2018-07-19	40.58	41.02	40.58	40.92	33808
2018-07-20	40.91	41.10	40.46	40.62	30698
2018-07-23	40.60	41.08	40.60	40.90	25337
2018-07-24	41.06	41.06	40.51	40.77	13797
2018-07-25	40.76	40.76	38.89	40.16	17988
2018-07-26	40.39	40.95	40.36	40.75	50706
2018-07-27	40.85	40.85	40.31	40.65	27008
2018-07-30	40.73	40.99	40.10	40.34	15723
2018-07-31	40.66	40.66	40.06	40.31	31809
2018-08-01	40.52	41.00	40.30	40.60	28258
2018-08-02	40.50	41.50	40.50	40.95	36992
2018-08-03	40.98	41.46	40.31	40.41	33176
2018-08-06	40.42	40.74	40.25	40.33	10165
2018-08-07	40.49	40.74	40.32	40.60	17044
2018-08-08	40.60	41.11	40.42	40.92	21103
2018-08-09	40.92	41.19	40.58	40.88	9483
2018-08-10	40.76	40.96	40.43	40.65	10437
2018-08-13	40.74	41.02	40.40	40.52	42710
2018-08-14	40.65	41.24	40.41	41.22	11769
2018-08-15	41.19	41.25	40.58	40.82	11879
2018-08-16	40.95	41.67	40.77	41.46	23943
2018-08-17	41.38	41.73	41.02	41.45	21155
2018-08-20	41.45	41.56	40.99	41.09	32234
2018-08-21	41.14	41.97	41.00	41.78	24274
2018-08-22	41.75	42.00	41.50	41.70	18298
2018-08-23	41.71	41.71	40.66	40.95	17187
2018-08-24	41.00	41.10	40.68	41.04	31355
2018-08-27	41.19	41.65	40.96	41.09	40624
2018-08-28	41.18	41.20	40.75	40.83	9413
2018-08-29	41.00	41.00	40.70	40.82	13555
2018-08-30	40.83	41.20	40.83	41.10	14058
2018-08-31	41.01	41.20	41.01	41.09	9776
2018-09-04	41.19	41.20	40.77	40.99	11030
2018-09-05	41.04	41.20	40.83	41.20	16102
2018-09-06	41.20	41.20	40.90	41.10	14852
2018-09-07	41.01	41.59	40.86	41.59	17422
2018-09-10	41.60	41.87	40.84	41.27	19997
2018-09-11	41.09	41.63	40.97	41.25	12930
2018-09-12	41.29	41.29	40.54	40.71	31422
2018-09-13	41.00	41.16	40.55	40.70	35394
2018-09-14	40.76	41.26	40.68	40.97	10015
2018-09-17	41.00	41.37	41.00	41.06	27398
2018-09-18	41.05	41.35	41.01	41.05	20730
2018-09-19	41.05	41.37	40.91	40.91	13878
2018-09-20	40.99	41.34	40.99	41.17	19915
2018-09-21	41.14	41.54	40.24	40.34	93269
2018-09-24	40.31	41.07	40.31	40.56	66309
2018-09-25	40.63	40.95	40.51	40.70	30393
2018-09-26	40.69	41.02	40.50	40.50	31827
2018-09-27	40.55	40.65	40.20	40.20	32851
2018-09-28	40.25	40.49	40.10	40.33	20665
2018-10-01	40.38	41.70	40.04	40.16	28415
2018-10-02	40.05	40.05	39.13	39.38	35102
2018-10-03	39.52	40.30	39.40	39.97	27817
2018-10-04	39.97	40.63	38.82	39.48	29632
2018-10-05	39.47	39.47	38.00	38.36	46228
2018-10-08	38.12	39.08	37.08	38.80	52567
2018-10-09	38.65	39.97	38.17	39.02	27853
2018-10-10	39.01	39.60	38.54	38.58	22251
2018-10-11	38.36	39.82	36.69	37.75	29749
2018-10-12	38.08	39.74	36.55	36.99	51278
2018-10-15	37.07	37.76	36.71	37.31	35962
2018-10-16	37.39	37.67	36.53	37.17	25937
2018-10-17	37.01	37.70	36.97	37.31	16192
2018-10-18	37.16	37.44	36.28	36.78	24223
2018-10-19	36.68	36.90	35.69	36.15	26993
2018-10-22	36.23	36.23	35.60	35.62	25836
2018-10-23	35.14	36.84	34.74	35.45	39626
2018-10-24	35.38	35.80	33.44	33.60	36948
2018-10-25	33.85	36.60	33.85	36.11	67454
2018-10-26	35.74	36.35	35.10	35.68	33197
2018-10-29	36.00	37.08	36.00	36.54	33934
2018-10-30	36.53	37.06	36.45	36.79	59222
2018-10-31	37.08	37.55	36.65	37.28	53984
2018-11-01	37.42	38.01	37.42	37.73	32308
2018-11-02	37.88	38.79	37.74	37.94	20715
2018-11-05	37.90	37.90	36.72	37.47	22674
2018-11-06	37.13	37.63	37.06	37.47	10268
2018-11-07	37.56	37.80	37.22	37.59	29396
2018-11-08	37.30	37.99	37.30	37.78	13152
2018-11-09	37.73	37.88	36.80	37.06	21353
2018-11-12	37.00	37.48	36.82	36.82	10773
2018-11-13	36.83	37.12	36.70	36.84	15766
2018-11-14	37.00	37.30	35.47	35.48	57636
2018-11-15	35.24	36.50	35.05	36.27	14809
2018-11-16	36.06	37.14	35.89	36.06	14854
2018-11-19	36.05	36.99	35.78	36.00	24997
2018-11-20	35.63	36.02	35.35	35.50	21536
2018-11-21	35.58	35.90	35.26	35.38	10375
2018-11-23	35.22	35.75	35.19	35.75	11487
2018-11-26	35.80	36.10	35.54	35.79	17546
2018-11-27	35.69	36.42	35.44	35.45	12976
2018-11-28	35.66	37.08	35.60	36.93	27828
2018-11-29	36.81	36.85	36.36	36.81	17905
2018-11-30	36.74	37.27	36.55	37.03	22498
2018-12-03	37.42	37.42	36.52	36.68	12272
2018-12-04	36.51	36.77	35.25	35.54	19316
2018-12-06	35.04	35.35	33.46	34.19	41470
2018-12-07	34.25	35.01	34.25	34.73	31071
2018-12-10	34.71	34.72	33.85	34.48	22097
2018-12-11	34.81	34.86	33.69	34.14	17447
2018-12-12	33.73	35.05	33.73	34.62	11898
2018-12-13	34.54	35.33	34.12	34.29	16754
2018-12-14	34.10	34.10	32.00	32.68	34049
2018-12-17	32.64	33.61	32.52	32.52	35640
2018-12-18	32.67	33.61	32.38	32.50	24859
2018-12-19	31.96	32.36	30.68	31.05	50144
2018-12-20	30.95	31.80	30.72	31.21	33493
2018-12-21	31.27	31.99	31.00	31.23	75419
2018-12-24	31.23	31.62	31.00	31.12	13294
2018-12-26	31.25	31.66	31.05	31.35	66930
2018-12-27	31.10	31.59	30.49	31.06	34720
2018-12-28	31.10	31.91	31.07	31.07	74546
2018-12-31	31.20	31.97	31.20	31.92	34513
2019-01-02	31.64	32.89	31.64	32.67	50136
2019-01-03	32.68	33.24	32.54	32.89	30382
2019-01-04	33.26	34.06	33.05	33.66	34162
2019-01-07	33.33	33.67	32.15	33.57	32828
2019-01-08	33.88	33.88	33.01	33.61	12531
2019-01-09	33.60	33.72	33.09	33.58	11743
2019-01-10	33.31	34.06	33.15	33.43	15124
2019-01-11	33.20	33.33	33.02	33.10	9609
2019-01-14	32.86	33.27	32.77	32.77	16492
2019-01-15	32.68	32.93	32.68	32.84	6245
2019-01-16	32.93	33.55	32.93	33.43	11672
2019-01-17	33.31	33.85	33.23	33.62	10321
2019-01-18	33.55	34.16	33.55	33.73	14634
2019-01-22	33.60	33.95	33.02	33.31	18788
2019-01-23	33.51	33.51	33.04	33.04	8270
2019-01-24	33.04	33.58	30.76	32.69	21317
2019-01-25	32.79	33.39	32.64	33.09	25930
2019-01-28	32.79	32.81	32.29	32.47	18015
2019-01-29	32.41	32.74	32.41	32.50	13590
2019-01-30	32.82	32.94	32.15	32.52	21395
2019-01-31	31.24	32.73	31.24	32.58	19340
2019-02-01	32.96	33.47	32.52	32.64	10403
2019-02-04	32.65	33.72	32.65	33.65	18748
2019-02-05	33.79	34.09	33.50	33.82	14638
2019-02-06	33.71	34.01	33.71	33.94	12734
2019-02-07	34.01	34.15	33.50	33.85	18922
2019-02-08	33.75	34.24	33.58	34.20	18155
2019-02-11	34.30	34.51	34.12	34.44	10166
2019-02-12	34.54	34.84	34.11	34.36	19798
2019-02-13	34.30	34.80	34.30	34.75	11228
2019-02-14	34.57	34.76	33.94	33.94	14633
2019-02-15	33.99	35.25	33.84	34.94	31281
2019-02-19	34.96	35.87	34.83	35.58	24159
2019-02-20	35.43	35.99	35.30	35.67	22941
2019-02-21	35.58	35.61	35.38	35.54	6761
2019-02-22	35.68	35.74	35.16	35.69	5879
2019-02-25	35.70	35.70	34.91	35.00	16092
2019-02-26	35.12	35.30	34.71	34.77	12006
2019-02-27	34.98	35.30	34.53	35.00	12091
2019-02-28	35.35	35.45	34.91	34.91	11836
2019-03-01	35.16	35.72	35.05	35.72	17933
2019-03-04	35.78	35.78	35.07	35.21	13214
2019-03-05	34.99	35.73	34.99	35.17	7917
2019-03-06	35.15	35.44	34.70	34.70	21898
2019-03-07	34.63	34.94	33.54	33.72	14080
2019-03-08	33.51	34.16	33.26	33.87	12245
2019-03-11	34.44	34.77	34.33	34.68	10652
2019-03-12	34.77	34.77	34.15	34.29	19764
2019-03-13	34.35	34.75	34.30	34.55	12790
2019-03-14	34.47	34.58	34.29	34.50	10295
2019-03-15	34.50	35.66	34.50	35.66	67346
2019-03-18	35.55	35.72	34.82	35.24	18771
2019-03-19	35.34	35.34	34.30	34.33	24670
2019-03-20	34.00	34.30	33.43	33.44	32295
2019-03-21	33.49	33.75	32.81	32.81	14703
2019-03-22	32.64	32.64	31.26	31.65	37979
2019-03-25	31.70	33.00	31.70	32.68	29201
2019-03-26	32.61	33.20	32.61	33.14	19901
2019-03-27	32.52	33.41	32.52	33.38	14626
2019-03-28	33.99	34.36	33.07	33.51	12785
2019-03-29	33.30	33.64	32.67	33.32	37344
2019-04-01	33.31	33.74	33.30	33.30	17339
2019-04-02	33.15	33.37	32.80	32.99	8071
2019-04-03	33.21	33.21	32.56	32.82	12652
2019-04-04	32.83	33.33	32.80	33.13	14356
2019-04-05	33.14	33.84	31.71	33.60	20337
2019-04-08	33.58	33.89	32.93	33.58	12793
2019-04-09	33.50	33.68	32.83	32.84	23998
2019-04-10	32.99	33.63	32.99	33.63	23412
2019-04-11	33.64	33.64	33.25	33.39	8731
2019-04-12	33.60	34.07	33.38	33.78	23102
2019-04-15	33.80	33.80	32.99	33.09	11525
2019-04-16	33.17	33.69	32.80	33.54	19514
2019-04-17	33.59	33.97	33.37	33.86	12703
2019-04-18	33.59	33.97	33.05	33.58	9241
2019-04-22	33.38	33.50	32.18	32.50	17866
2019-04-23	32.70	33.32	32.31	33.31	16057
2019-04-24	33.26	33.26	32.40	32.60	9698
2019-04-25	32.85	34.82	32.60	34.61	30392
2019-04-26	34.21	35.00	31.76	34.82	14033
2019-04-29	34.79	35.60	34.79	35.41	31759
2019-04-30	35.46	35.49	34.38	34.49	45103
2019-05-01	35.32	35.32	34.59	34.70	22619
2019-05-02	34.94	35.50	34.84	35.49	7081
2019-05-03	35.71	36.30	35.65	36.00	29491
2019-05-06	35.35	36.45	35.35	35.95	27615
2019-05-07	35.76	35.84	34.80	34.86	12386
2019-05-08	35.00	35.62	35.00	35.26	9473
2019-05-09	35.08	35.30	35.01	35.16	7268
2019-05-10	35.25	35.69	34.84	35.39	10768
2019-05-13	34.94	34.98	33.68	33.75	15430
2019-05-14	33.21	34.75	33.21	34.52	24104
2019-05-15	34.23	34.86	34.11	34.25	8188
2019-05-16	34.26	34.50	34.26	34.50	9050
2019-05-17	34.25	34.89	34.06	34.60	23491
2019-05-20	34.53	35.08	34.53	34.71	17712
2019-05-21	34.87	35.30	34.76	34.95	14385
2019-05-22	34.71	35.26	33.89	34.19	22953
2019-05-23	33.88	34.43	33.41	33.88	22233
2019-05-24	34.13	34.33	33.94	34.20	13179
2019-05-28	34.12	34.72	34.12	34.50	51814
2019-05-29	34.27	34.38	32.69	33.95	18146
2019-05-30	34.35	34.43	33.23	34.15	44046
2019-05-31	33.51	34.03	33.33	33.42	37148
2019-06-03	33.34	33.34	32.63	32.93	18932
2019-06-04	33.18	33.75	33.18	33.70	13298
2019-06-05	33.51	33.75	33.33	33.54	21221
2019-06-06	33.63	33.69	32.81	33.59	29071
2019-06-07	33.50	33.72	33.24	33.53	18245
2019-06-10	33.63	33.82	33.28	33.62	31341
2019-06-11	33.50	34.01	33.34	33.63	21361
2019-06-12	33.50	33.76	33.30	33.46	18464
2019-06-13	33.63	33.97	33.51	33.78	23848
2019-06-14	33.67	34.04	33.65	33.99	20317
2019-06-17	33.90	34.18	33.56	33.76	16788
2019-06-18	33.82	34.09	33.62	34.08	18572
2019-06-19	33.90	34.29	33.60	34.03	48225
2019-06-20	34.05	34.67	33.80	34.35	70136
2019-06-21	34.11	34.44	33.53	34.26	105930
2019-06-24	34.18	34.38	33.35	33.44	24825
2019-06-25	33.24	33.94	33.20	33.92	28383
2019-06-26	33.94	34.24	33.73	33.73	27345
2019-06-27	33.75	34.43	33.58	34.43	31119
2019-06-28	34.47	35.12	34.24	34.92	274325
2019-07-01	35.07	35.07	34.40	34.62	22661
2019-07-02	34.73	34.73	33.86	34.01	18398
2019-07-03	34.00	34.00	33.90	34.00	9800
2019-07-05	34.14	34.41	34.06	34.34	24722
2019-07-08	34.33	34.58	34.18	34.38	12100
2019-07-09	34.47	34.89	34.24	34.59	13446
2019-07-10	34.47	34.90	33.91	33.91	16858
2019-07-11	33.83	34.19	33.83	34.19	10648
2019-07-12	34.32	34.80	34.32	34.47	13709
2019-07-15	34.60	34.60	33.69	33.97	11955
2019-07-16	34.00	34.20	33.89	34.06	19557
2019-07-17	33.89	34.22	33.26	33.35	16755
2019-07-18	33.47	33.82	33.25	33.50	23230
2019-07-19	33.30	33.76	33.14	33.39	14060
2019-07-22	33.37	33.61	33.22	33.26	15441
2019-07-23	33.32	33.54	32.36	33.47	7613
2019-07-24	33.25	34.10	33.25	33.77	96138
2019-07-25	33.62	34.18	33.62	33.90	8074
2019-07-26	33.92	34.35	33.55	33.69	21567
2019-07-29	33.51	33.72	33.25	33.34	31100
2019-07-30	33.11	33.73	33.11	33.47	42305
2019-07-31	33.40	34.40	33.12	34.08	65532
2019-08-01	34.07	34.35	32.29	32.29	27258
2019-08-02	32.30	32.39	31.40	31.71	26816
2019-08-05	31.24	31.46	30.20	31.38	21713
2019-08-06	31.37	31.73	30.62	31.44	21646
2019-08-07	31.04	31.24	30.76	31.01	19227
2019-08-08	31.30	32.31	31.30	31.91	20759
2019-08-09	31.83	32.15	31.75	32.04	21839
2019-08-12	31.79	32.24	31.79	32.19	16732
2019-08-13	32.71	32.71	32.10	32.29	16406
2019-08-14	31.83	32.43	31.06	31.50	14168
2019-08-15	31.60	32.09	31.27	31.60	8787
2019-08-16	31.75	32.30	31.70	32.27	22611
2019-08-19	32.50	32.71	32.34	32.42	10625
2019-08-20	32.29	32.36	32.00	32.04	12209
2019-08-21	32.24	32.39	32.01	32.25	9398
2019-08-22	32.28	32.29	32.00	32.00	27274
2019-08-23	31.75	32.04	30.91	31.02	31465
2019-08-26	31.26	32.01	31.26	32.01	26945
2019-08-27	32.12	32.12	31.29	31.29	20379
2019-08-28	31.31	32.18	31.31	31.90	15689
2019-08-29	32.23	32.40	32.05	32.19	9293
2019-08-30	32.29	32.29	31.90	32.09	12646
2019-09-03	31.94	31.94	31.52	31.73	20199
2019-09-04	31.93	32.13	31.81	32.05	14939
2019-09-05	32.40	32.89	32.00	32.76	32044
2019-09-06	32.99	32.99	32.03	32.07	61136
2019-09-09	32.28	33.94	32.22	33.84	35577
2019-09-10	33.78	34.22	33.50	34.08	49986
2019-09-11	34.08	34.93	33.52	34.90	68006
2019-09-12	34.79	35.79	34.55	35.46	41646
2019-09-13	35.76	36.00	35.38	35.41	39684
2019-09-16	35.15	36.00	35.15	35.72	41850
2019-09-17	35.63	35.63	35.21	35.28	30542
2019-09-18	35.32	35.35	35.14	35.20	32595
2019-09-19	35.18	35.35	34.31	34.76	38479
2019-09-20	34.64	35.24	34.39	34.51	191606
2019-09-23	34.08	34.78	33.82	34.72	18566
2019-09-24	34.76	34.76	34.15	34.36	25306
2019-09-25	34.15	34.96	34.14	34.87	24472
2019-09-26	34.81	35.16	34.47	34.58	13722
2019-09-27	34.67	34.79	34.37	34.59	12757
2019-09-30	34.73	35.30	34.32	34.62	55476
2019-10-01	34.76	34.80	33.55	33.75	23681
2019-10-02	33.48	33.65	33.15	33.49	26303
2019-10-03	33.23	33.51	32.89	33.31	16050
2019-10-04	33.37	33.59	33.02	33.53	17551
2019-10-07	33.26	33.82	33.00	33.78	18724
2019-10-08	33.43	33.75	33.40	33.67	35980
2019-10-09	33.68	33.97	33.35	33.72	18477
2019-10-10	33.76	34.30	33.76	33.95	18673
2019-10-11	34.26	34.76	34.00	34.14	57635
2019-10-14	34.03	34.24	34.00	34.15	14285
2019-10-15	34.12	34.54	33.86	34.28	85289
2019-10-16	34.35	34.62	34.24	34.46	18485
2019-10-17	34.73	34.80	34.41	34.50	20753
2019-10-18	34.32	34.71	34.32	34.54	39249
2019-10-21	34.80	35.14	34.72	34.84	34230
2019-10-22	34.72	34.95	34.66	34.69	21907
2019-10-23	34.67	35.01	34.42	34.64	15292
2019-10-24	34.74	34.88	34.06	34.43	12169
2019-10-25	34.21	35.00	33.70	34.83	12994
2019-10-28	34.96	35.49	34.96	35.06	24740
2019-10-29	35.02	35.49	34.87	35.00	39857
2019-10-30	34.92	35.45	34.26	35.01	118776
2019-10-31	34.98	35.12	34.57	34.90	47606
2019-11-01	35.00	35.43	34.71	35.27	28144
2019-11-04	35.35	35.50	35.00	35.42	45989
2019-11-05	35.50	35.93	35.44	35.78	24973
2019-11-06	35.80	35.95	35.57	35.82	24074
2019-11-07	36.00	36.25	35.01	36.08	23523
2019-11-08	36.00	36.06	35.56	35.92	14925
2019-11-11	35.74	35.87	35.53	35.55	7572
2019-11-12	35.55	35.78	35.45	35.57	12347
2019-11-13	35.29	35.65	35.17	35.53	18754
2019-11-14	35.32	35.65	35.00	35.14	12824
2019-11-15	35.33	35.48	35.05	35.28	17182
2019-11-18	35.20	35.27	34.94	35.00	5182
2019-11-19	35.10	35.69	34.92	35.52	18594
2019-11-20	35.42	35.62	34.68	34.98	30325
2019-11-21	35.17	35.17	34.56	34.84	18936
2019-11-22	34.98	34.98	34.50	34.88	10572
2019-11-25	35.43	35.69	35.21	35.51	17912
2019-11-26	35.46	35.72	35.13	35.28	24922
2019-11-27	35.04	35.04	33.59	34.79	26344
2019-11-29	34.36	35.24	34.16	34.98	12227
2019-12-02	34.97	34.97	34.26	34.59	30176
2019-12-03	34.50	34.52	34.25	34.35	14872
2019-12-04	34.54	34.85	34.48	34.60	15955
2019-12-05	34.30	34.66	34.30	34.50	23759
2019-12-06	34.88	35.08	34.71	34.96	35800
2019-12-09	34.82	34.98	34.52	34.70	17708
2019-12-10	34.80	35.08	34.75	34.90	24814
2019-12-11	35.11	35.11	34.68	34.95	24348
2019-12-12	34.94	35.61	34.94	35.61	36223
2019-12-13	35.62	35.62	35.08	35.51	25905
2019-12-16	35.70	36.20	35.65	35.99	84355
2019-12-17	36.00	36.03	35.71	35.78	31401
2019-12-18	35.78	35.99	35.62	35.81	23238
2019-12-19	35.49	35.88	35.48	35.85	17378
2019-12-20	35.84	35.88	35.55	35.79	65449
2019-12-23	35.65	35.83	35.31	35.62	23352
2019-12-24	35.67	35.67	35.32	35.50	7874
2019-12-26	35.60	35.60	35.36	35.36	5066
2019-12-27	35.22	35.48	35.14	35.26	20539
2019-12-30	35.25	35.56	34.37	35.20	21572
2019-12-31	34.73	35.85	34.52	35.25	22576
2020-01-02	35.24	35.25	34.76	34.97	20870
2020-01-03	34.71	35.00	34.48	34.88	22859
2020-01-06	34.77	34.99	34.50	34.66	15805
2020-01-07	34.58	34.70	34.12	34.52	16416
2020-01-08	34.37	34.66	34.37	34.58	15870
2020-01-09	34.66	34.82	34.55	34.66	10117
2020-01-10	34.66	34.86	34.46	34.68	19200
2020-01-13	34.70	35.00	34.55	35.00	12678
2020-01-14	34.95	35.01	34.66	34.80	24939
2020-01-15	34.68	35.00	34.61	34.99	22226
2020-01-16	35.13	35.31	34.88	35.07	24738
2020-01-17	35.28	35.31	34.62	34.86	24829
2020-01-21	34.68	34.68	33.69	34.46	16376
2020-01-22	34.30	34.48	34.30	34.46	14621
2020-01-23	34.12	34.46	33.70	34.31	21012
2020-01-24	34.32	34.70	34.01	34.01	36200
2020-01-27	33.72	34.15	33.72	33.93	14505
2020-01-28	33.72	33.93	33.24	33.58	29112
2020-01-29	33.59	34.02	33.27	33.42	54615
2020-01-30	33.24	33.68	32.90	33.67	16176
2020-01-31	33.42	33.50	32.51	32.75	29251
2020-02-03	32.84	33.19	32.82	33.11	15581
2020-02-04	33.39	33.62	33.07	33.10	12046
2020-02-05	33.34	33.72	33.21	33.47	9947
2020-02-06	33.62	33.68	33.45	33.51	17437
2020-02-07	33.45	33.70	33.22	33.27	15016
2020-02-10	32.89	33.27	32.89	33.11	5933
2020-02-11	33.25	33.50	32.85	33.04	13657
2020-02-12	33.28	33.33	32.88	33.16	8721
2020-02-13	32.92	33.33	32.87	33.33	5197
2020-02-14	33.35	33.35	32.57	32.72	11569
2020-02-18	32.70	32.89	32.53	32.60	9761
2020-02-19	32.66	32.84	32.42	32.52	6082
2020-02-20	32.41	32.75	32.35	32.57	11294
2020-02-21	32.63	33.16	32.45	32.68	16781
2020-02-24	32.16	32.16	31.62	31.90	15057
2020-02-25	31.85	31.85	30.54	31.02	25635
2020-02-26	31.00	31.40	30.57	30.94	11467
2020-02-27	30.52	30.88	29.29	29.41	34919
2020-02-28	29.43	29.43	26.88	28.17	60587
2020-03-02	28.00	29.46	28.00	29.46	59639
2020-03-03	29.45	29.45	28.20	28.57	16707
2020-03-04	28.73	28.90	27.86	28.64	68086
2020-03-05	28.04	28.32	27.08	27.54	27220
2020-03-06	26.66	27.34	26.46	27.18	45846
2020-03-09	26.25	26.33	24.12	24.52	44706
2020-03-10	24.78	26.13	23.75	25.28	46569
2020-03-11	24.66	25.53	23.40	23.50	35639
2020-03-12	22.19	23.20	21.28	21.47	45513
2020-03-13	22.74	23.64	21.73	23.03	101404
2020-03-16	22.66	23.70	21.06	21.06	53010
2020-03-17	21.45	24.12	20.75	24.12	82612
2020-03-18	23.15	24.00	20.00	20.05	77262
2020-03-19	20.00	22.12	20.00	21.32	58895
2020-03-20	21.17	23.23	20.10	20.42	78224
2020-03-23	20.06	20.66	18.60	19.93	107201
2020-03-24	20.94	22.17	20.16	22.17	43490
2020-03-25	22.02	23.50	21.63	22.11	72062
2020-03-26	22.88	23.36	22.00	23.32	121462
2020-03-27	23.05	23.16	22.11	22.20	26806
2020-03-30	22.22	23.51	22.00	23.44	27540
2020-03-31	23.44	24.17	22.35	23.74	71528
2020-04-01	22.64	22.75	21.11	21.31	52617
2020-04-02	21.11	22.02	20.50	21.75	36418
2020-04-03	21.33	22.58	20.79	21.52	39637
2020-04-06	22.86	23.80	22.74	23.42	59006
2020-04-07	24.50	25.42	23.79	24.68	58583
2020-04-08	25.42	27.96	24.78	25.65	55713
2020-04-09	26.32	27.62	26.09	27.10	48481
2020-04-13	27.02	27.15	25.04	25.39	30303
2020-04-14	26.56	26.56	24.51	25.39	70063
2020-04-15	24.14	24.44	23.76	23.80	52782
2020-04-16	23.71	23.71	21.90	22.51	52584
2020-04-17	23.33	24.46	23.33	23.91	27095
2020-04-20	23.26	24.83	23.26	23.64	33824
2020-04-21	22.63	23.77	22.62	23.36	30711
2020-04-22	24.20	24.20	23.37	23.71	34173
2020-04-23	23.69	24.42	23.45	23.86	29732
2020-04-24	23.78	24.39	23.58	24.09	17001
2020-04-27	24.38	25.86	24.38	25.60	26691
2020-04-28	26.38	26.52	25.46	26.12	20192
2020-04-29	27.37	28.39	27.15	28.17	62744
2020-04-30	27.12	27.12	26.15	26.70	26841
2020-05-01	25.82	26.58	25.14	26.50	37553
2020-05-04	26.14	26.82	24.82	25.48	27430
2020-05-05	26.11	26.25	24.75	24.75	35313
2020-05-06	24.77	25.39	24.60	24.69	40182
2020-05-07	25.36	25.69	24.58	24.93	40924
2020-05-08	25.58	26.00	25.55	25.67	44479
2020-05-11	25.11	26.14	24.50	24.50	55417
2020-05-12	24.62	24.62	22.86	23.10	37671
2020-05-13	22.95	22.95	21.61	22.57	50155
2020-05-14	21.87	22.94	21.14	22.84	41195
2020-05-15	22.75	23.18	22.21	23.17	26321
2020-05-18	24.13	24.68	24.04	24.64	71728
2020-05-19	24.52	24.73	22.79	23.01	62981
2020-05-20	23.59	24.82	23.59	24.72	72682
2020-05-21	24.63	24.75	24.00	24.23	34721
2020-05-22	24.27	24.41	23.65	24.21	47845
2020-05-26	25.34	26.00	25.01	25.71	37642
2020-05-27	26.69	28.06	26.48	28.05	38634
2020-05-28	28.47	28.78	26.36	26.55	45261
2020-05-29	25.84	26.48	24.96	25.45	40277
2020-06-01	25.58	25.70	25.01	25.01	45002
2020-06-02	25.38	25.70	24.81	25.14	19799
2020-06-03	25.83	27.34	25.55	26.77	34330
2020-06-04	26.59	26.80	25.91	26.68	28751
2020-06-05	28.54	28.76	26.96	28.18	82829
2020-06-08	28.50	29.19	28.28	29.08	49052
2020-06-09	28.48	28.91	27.62	28.41	21936
2020-06-10	28.75	28.75	26.73	26.73	31631
2020-06-11	25.33	25.84	24.17	24.41	46857
2020-06-12	24.91	26.16	24.91	25.99	84574
2020-06-15	25.04	25.83	24.58	25.68	43930
2020-06-16	26.80	27.23	25.70	26.84	32147
2020-06-17	26.27	26.32	25.52	25.78	50499
2020-06-18	25.46	26.41	25.46	25.80	24046
2020-06-19	26.14	26.14	24.95	25.87	68792
2020-06-22	25.35	25.88	25.21	25.80	29553
2020-06-23	26.26	26.26	25.55	25.61	20745
2020-06-24	25.15	25.15	24.02	24.20	32150
2020-06-25	23.98	24.60	23.53	24.49	88809
2020-06-26	24.05	24.99	22.95	24.60	135884
2020-06-29	24.81	25.23	24.57	25.11	76647
2020-06-30	24.88	26.59	24.64	26.23	47480
2020-07-01	26.34	26.40	24.84	24.95	27245
2020-07-02	25.71	25.71	24.69	24.93	25822
2020-07-06	25.47	25.47	24.68	24.86	20794
2020-07-07	24.46	24.77	23.74	23.99	29458
2020-07-08	23.82	24.93	23.40	24.13	24364
2020-07-09	23.90	24.91	22.61	22.94	41238
2020-07-10	22.85	23.91	22.82	23.85	21568
2020-07-13	24.24	24.82	23.51	24.33	24977
2020-07-14	24.34	24.59	23.66	24.25	23487
2020-07-15	24.90	25.94	24.43	25.39	43078
2020-07-16	24.80	25.41	24.70	24.98	19158
2020-07-17	24.87	25.30	24.63	24.69	21033
2020-07-20	24.45	24.50	23.99	24.36	12334
2020-07-21	24.74	25.50	24.72	25.43	25019
2020-07-22	25.13	25.49	24.50	24.81	23564
2020-07-23	24.61	25.17	24.61	24.96	15645
2020-07-24	25.06	25.06	24.53	24.58	14344
2020-07-27	24.44	24.77	24.08	24.41	15127
2020-07-28	24.14	24.62	24.14	24.43	9188
2020-07-29	24.35	25.54	24.21	25.37	19549
2020-07-30	25.85	26.18	25.07	25.80	34124
2020-07-31	25.55	25.59	24.23	24.41	33022
2020-08-03	24.49	25.21	24.31	24.53	21275
2020-08-04	24.34	24.79	24.25	24.79	10192
2020-08-05	24.91	25.39	24.65	25.39	12641
2020-08-06	25.44	25.44	24.80	24.99	7479
2020-08-07	24.75	26.50	24.75	26.32	21633
2020-08-10	26.59	27.35	26.22	26.91	117320
2020-08-11	27.37	27.92	27.26	27.40	20076
2020-08-12	27.96	28.00	27.09	27.37	16398
2020-08-13	27.05	27.05	26.62	26.75	8081
2020-08-14	26.51	27.39	26.51	27.07	9480
2020-08-17	27.14	27.14	26.54	26.94	12957
2020-08-18	27.10	27.60	26.36	26.60	32444
2020-08-19	27.97	27.97	26.56	26.83	16577
2020-08-20	26.46	26.65	26.14	26.57	16552
2020-08-21	26.28	26.28	25.70	26.00	53033
2020-08-24	26.38	26.88	26.27	26.70	6971
2020-08-25	27.06	27.06	26.39	26.59	11703
2020-08-26	26.69	26.87	26.11	26.20	11516
2020-08-27	26.27	26.88	26.27	26.46	8702
2020-08-28	26.51	26.99	26.39	26.62	17463
2020-08-31	26.45	26.52	26.04	26.04	33385
2020-09-01	26.05	27.44	25.66	26.21	26507
2020-09-02	26.06	26.85	25.91	26.38	17110
2020-09-03	26.38	26.40	25.80	25.87	15349
2020-09-04	26.37	26.66	25.99	26.38	16971
2020-09-08	26.24	26.30	25.20	26.05	41515
2020-09-09	26.00	26.39	25.80	25.86	17901
2020-09-10	25.72	26.11	25.44	25.75	29329
2020-09-11	25.75	26.33	25.60	25.66	14671
2020-09-14	25.68	26.29	25.68	25.93	14016
2020-09-15	25.93	26.52	25.44	25.52	74620
2020-09-16	25.73	25.98	25.53	25.72	16787
2020-09-17	25.76	25.88	25.38	25.47	10412
2020-09-18	25.75	25.84	24.76	25.43	71912
2020-09-21	24.85	24.98	23.07	23.66	30261
2020-09-22	23.83	23.83	22.57	23.13	26089
2020-09-23	23.05	23.61	22.24	22.39	23032
2020-09-24	22.42	23.21	22.42	22.77	13615
2020-09-25	22.56	22.93	22.43	22.50	12670
2020-09-28	23.03	23.99	23.02	23.76	18499
2020-09-29	24.18	25.07	24.17	24.93	30811
2020-09-30	24.93	25.34	24.73	24.95	33716
2020-10-01	24.91	25.36	24.43	25.09	26003
2020-10-02	24.67	25.82	24.60	25.59	11464
2020-10-05	25.79	26.67	25.79	26.47	14391
2020-10-06	26.89	28.38	26.21	26.74	19954
2020-10-07	27.26	28.41	27.10	27.93	26229
2020-10-08	28.00	28.36	27.26	28.00	21828
2020-10-09	28.39	28.45	26.77	28.23	14925
2020-10-12	28.09	28.38	27.80	28.21	13071
2020-10-13	28.00	28.21	26.66	26.90	17426
2020-10-14	27.10	27.39	26.48	26.56	14880
2020-10-15	26.74	27.17	25.99	26.85	25702
2020-10-16	26.64	27.24	26.20	26.71	13947
2020-10-19	26.90	26.90	26.38	26.53	6700
2020-10-20	26.86	27.33	26.35	27.22	11410
2020-10-21	26.31	27.40	26.31	27.35	6945
2020-10-22	27.72	29.19	27.68	29.00	28824
2020-10-23	29.01	29.50	28.83	29.25	30200
2020-10-26	28.61	29.01	28.52	28.99	13753
2020-10-27	28.78	28.80	27.37	27.76	21098
2020-10-28	27.24	27.99	25.55	27.07	19850
2020-10-29	26.73	28.35	26.73	27.98	13062
2020-10-30	27.78	28.30	26.97	27.76	18511
2020-11-02	28.26	28.48	27.85	28.25	15238
2020-11-03	28.69	29.40	28.69	29.32	27683
2020-11-04	28.66	28.66	27.31	27.90	14206
2020-11-05	27.71	28.86	27.50	28.31	13774
2020-11-06	28.71	28.71	27.16	27.21	16199
2020-11-09	29.13	30.04	28.65	29.47	86458
2020-11-10	29.88	30.75	27.80	29.99	61948
2020-11-11	30.41	30.41	29.49	30.00	14494
2020-11-12	30.07	30.07	28.40	28.54	35537
2020-11-13	28.97	29.34	28.70	29.11	15412
2020-11-16	29.94	30.67	29.55	30.25	53394
2020-11-17	29.32	30.48	29.32	30.18	23221
2020-11-18	30.70	30.70	29.79	30.00	16621
2020-11-19	29.77	30.33	29.60	30.15	37788
2020-11-20	29.76	30.72	29.69	30.44	26858
2020-11-23	30.52	30.74	29.97	30.43	26625
2020-11-24	30.86	32.44	30.27	32.30	61573
2020-11-25	31.80	32.19	30.85	31.96	36651
2020-11-27	31.89	32.09	31.10	31.84	23358
2020-11-30	31.60	31.61	30.05	30.05	58439
2020-12-01	30.53	31.27	30.46	30.93	29009
2020-12-02	30.81	31.48	30.27	30.99	40745
2020-12-03	31.25	31.49	30.98	31.30	26320
2020-12-04	31.56	33.16	31.56	33.10	34766
2020-12-07	32.71	33.09	31.96	32.57	18398
2020-12-08	32.29	33.63	32.29	33.54	42480
2020-12-09	33.85	34.06	32.97	33.80	35238
2020-12-10	33.41	33.96	33.00	33.65	20903
2020-12-11	33.50	34.01	33.06	33.40	27276
2020-12-14	33.56	34.56	33.56	33.91	79542
2020-12-15	34.37	34.76	33.58	33.92	44958
2020-12-16	34.21	34.21	33.60	33.80	39712
2020-12-17	33.92	34.62	33.85	34.36	38722
2020-12-18	34.43	34.53	33.72	33.90	192484
2020-12-21	33.75	34.02	33.30	33.67	68349
2020-12-22	33.61	34.02	33.05	33.53	73111
2020-12-23	33.60	34.40	33.59	34.05	18132
2020-12-24	33.83	33.98	33.45	33.45	30673
2020-12-28	33.80	33.90	33.31	33.66	20505
2020-12-29	33.70	33.70	33.34	33.60	29158
2020-12-30	33.45	33.83	33.45	33.62	22399
2020-12-31	33.63	34.06	33.62	33.66	25691
2021-01-04	33.70	34.15	33.50	33.85	39386
2021-01-05	33.53	34.50	33.41	34.24	28914
2021-01-06	34.69	36.98	34.69	36.72	68940
2021-01-07	37.01	37.81	36.00	36.96	31564
2021-01-08	36.51	36.51	34.49	35.18	35448
2021-01-11	34.90	35.32	34.35	35.31	18773
2021-01-12	35.25	35.98	34.88	35.58	33616
2021-01-13	35.34	35.34	34.77	35.13	14881
2021-01-14	35.18	36.03	35.18	35.93	51739
2021-01-15	36.51	36.51	35.12	35.26	15449
2021-01-19	35.69	35.85	35.15	35.37	26008
2021-01-20	35.29	35.46	35.09	35.46	18190
2021-01-21	35.22	35.40	34.90	34.90	39047
2021-01-22	34.70	35.99	34.70	35.99	29050
2021-01-25	35.42	35.97	34.17	34.64	24225
2021-01-26	34.87	34.87	34.19	34.34	21781
2021-01-27	33.32	33.42	31.88	32.82	46628
2021-01-28	32.90	35.09	31.77	34.26	42405
2021-01-29	34.13	34.46	33.43	33.87	40912
2021-02-01	33.86	34.22	32.51	33.84	35878
2021-02-02	34.42	34.42	33.32	34.30	33859
2021-02-03	33.96	34.22	33.50	34.21	35471
2021-02-04	34.16	35.00	34.00	35.00	47092
2021-02-05	35.00	35.00	34.27	34.87	18787
2021-02-08	34.95	35.39	34.81	35.35	40440
2021-02-09	35.25	35.88	34.98	35.76	41453
2021-02-10	35.90	36.00	35.24	35.24	20512
2021-02-11	35.44	35.60	34.36	34.94	26263
2021-02-12	34.85	35.40	34.50	34.98	21304
2021-02-16	35.35	35.74	35.00	35.25	15003
2021-02-17	35.11	35.65	35.02	35.02	22331
2021-02-18	34.81	35.03	33.58	34.15	36076
2021-02-19	34.31	35.07	34.03	35.03	27918
2021-02-22	35.64	35.82	34.19	35.69	26940
2021-02-23	35.94	36.00	35.59	35.92	44005
2021-02-24	36.00	37.16	35.66	37.05	102584
2021-02-25	37.39	37.50	36.40	36.40	105269
2021-02-26	36.62	36.82	35.64	36.39	61470
2021-03-01	37.16	37.87	36.79	37.82	31922
2021-03-02	37.65	37.70	36.86	37.26	15497
2021-03-03	37.53	39.82	37.53	39.06	66322
2021-03-04	39.36	40.28	38.13	38.59	55149
2021-03-05	39.43	40.18	38.92	40.00	39750
2021-03-08	40.34	42.48	40.34	42.05	56935
2021-03-09	40.55	41.96	40.55	41.11	27981
2021-03-10	41.22	42.26	37.10	41.24	72457
2021-03-11	41.05	41.85	41.05	41.85	47515
2021-03-12	41.97	43.48	41.97	43.45	55389
2021-03-15	43.36	43.40	40.57	42.60	53951
2021-03-16	42.27	42.94	41.25	42.19	68642
2021-03-17	41.32	42.56	41.30	42.56	71534
2021-03-18	42.74	43.77	42.12	43.33	98354
2021-03-19	42.94	44.72	42.27	44.50	208309
2021-03-22	44.29	44.29	42.34	43.51	72610
2021-03-23	42.86	43.65	41.75	42.78	87562
2021-03-24	43.32	44.00	42.13	42.23	78418
2021-03-25	42.07	43.51	40.92	43.00	43080
2021-03-26	43.42	44.74	42.51	44.74	32872
2021-03-29	44.19	44.19	43.32	44.04	45565
2021-03-30	44.23	44.75	43.52	44.16	45319
2021-03-31	43.01	44.18	43.01	43.93	81382
2021-04-01	43.64	44.20	43.00	44.02	58930
2021-04-05	44.00	44.62	43.46	44.53	42166
2021-04-06	44.40	44.75	44.08	44.31	25727
2021-04-07	44.74	44.74	43.35	43.76	42013
2021-04-08	43.66	44.48	43.44	44.46	42984
2021-04-09	44.51	44.61	43.61	44.15	32968
2021-04-12	43.10	44.47	43.10	43.86	43089
2021-04-13	43.46	43.53	42.69	42.69	19078
2021-04-14	42.50	43.34	42.12	43.22	21514
2021-04-15	43.32	43.32	42.07	43.09	30296
2021-04-16	43.38	44.04	42.95	43.80	37886
2021-04-19	42.94	44.59	41.10	43.53	47270
2021-04-20	43.42	43.42	42.12	42.57	34693
2021-04-21	42.58	43.56	41.90	43.45	26827
2021-04-22	43.54	43.80	42.41	42.97	33715
2021-04-23	43.29	44.19	43.10	43.59	62827
2021-04-26	43.99	44.21	43.15	43.39	20421
2021-04-27	43.15	44.94	41.67	43.28	32502
2021-04-28	43.16	44.22	42.05	43.27	24140
2021-04-29	45.00	45.00	43.00	43.87	35949
2021-04-30	43.32	44.99	42.06	43.54	63570
2021-05-03	44.00	44.39	43.58	44.34	38934
2021-05-04	44.20	44.82	43.98	44.34	33992
2021-05-05	43.83	44.47	43.52	43.72	23279
2021-05-06	43.61	44.03	42.96	44.03	21924
2021-05-07	43.65	44.08	43.30	43.89	14305
2021-05-10	43.83	44.04	43.02	43.02	27755
2021-05-11	42.36	43.31	41.50	42.69	19094
2021-05-12	42.74	42.81	41.58	41.95	25211
2021-05-13	41.95	43.56	41.76	43.39	18048
2021-05-14	43.36	43.90	43.21	43.75	17922
2021-05-17	43.37	43.67	42.99	43.53	25372
2021-05-18	43.55	43.68	43.10	43.10	26210
2021-05-19	42.59	43.19	41.65	42.96	33499
2021-05-20	43.19	43.24	42.37	43.00	26650
2021-05-21	43.30	44.30	43.15	44.01	48889
2021-05-24	42.29	44.40	42.29	43.78	27765
2021-05-25	43.88	43.88	42.70	42.70	51408
2021-05-26	41.30	43.58	41.30	43.54	26905
2021-05-27	43.95	44.00	43.51	43.75	31853
2021-05-28	43.51	43.95	43.51	43.90	18967
2021-06-01	44.00	44.35	40.87	44.17	54771
2021-06-02	43.96	44.29	43.43	43.59	19801
2021-06-03	43.40	43.85	43.40	43.74	23557
2021-06-04	43.52	43.77	43.15	43.60	22267
2021-06-07	43.68	44.45	43.68	44.29	50241
2021-06-08	44.12	44.65	44.12	44.27	34043
2021-06-09	44.12	44.26	43.27	43.54	22923
2021-06-10	43.44	43.63	42.89	43.07	31290
2021-06-11	42.97	43.37	42.78	42.86	19367
2021-06-14	43.09	43.13	42.02	42.38	16978
2021-06-15	41.93	43.11	41.93	42.86	29240
2021-06-16	42.44	43.41	42.39	43.13	33488
2021-06-17	43.17	43.25	41.41	41.44	37031
2021-06-18	40.64	41.39	39.69	40.92	180123
2021-06-21	41.08	42.77	41.08	42.49	70848
2021-06-22	42.40	42.40	41.76	42.13	27683
2021-06-23	40.69	43.17	40.69	42.09	29864
2021-06-24	42.66	42.95	42.03	42.80	33979
2021-06-25	42.80	43.23	40.81	40.96	275139
2021-06-28	41.07	41.52	40.46	41.12	34053
2021-06-29	40.92	41.21	40.59	40.70	41843
2021-06-30	40.46	40.95	40.31	40.51	32402
2021-07-01	40.84	41.41	40.70	41.13	20846
2021-07-02	40.87	42.15	40.57	40.68	22891
2021-07-06	40.53	41.61	39.30	39.75	27843
2021-07-07	39.49	40.15	39.23	39.45	20589
2021-07-08	38.65	39.50	38.04	38.86	28698
2021-07-09	39.41	40.22	39.12	40.08	21129
2021-07-12	39.68	40.84	39.42	40.34	36552
2021-07-13	40.17	40.51	39.38	39.69	41952
2021-07-14	39.79	39.84	39.43	39.64	16890
2021-07-15	39.12	40.25	38.74	39.92	30486
2021-07-16	40.32	41.27	39.06	39.35	31636
2021-07-19	38.46	39.65	37.88	38.25	37347
2021-07-20	38.30	41.41	38.12	38.88	54747
2021-07-21	39.47	40.03	38.84	39.62	40042
2021-07-22	39.31	39.33	38.21	38.43	21365
2021-07-23	38.75	39.80	38.04	38.63	16274
2021-07-26	38.69	40.80	38.13	39.36	34761
2021-07-27	39.11	39.88	38.41	39.25	22167
2021-07-28	39.56	40.06	39.09	39.90	21132
2021-07-29	40.43	41.22	39.77	40.59	23849
2021-07-30	40.81	41.42	40.15	40.69	136609
2021-08-02	41.71	42.75	40.84	41.02	38071
2021-08-03	41.35	41.70	41.14	41.55	34928
2021-08-04	40.92	41.50	39.42	40.93	33792
2021-08-05	41.14	41.50	41.14	41.29	21927
2021-08-06	41.68	42.42	41.11	41.95	46139
2021-08-09	41.73	41.86	40.90	41.42	22212
2021-08-10	41.27	41.89	41.19	41.61	15848
2021-08-11	41.60	41.73	41.38	41.73	24211
2021-08-12	41.25	41.50	41.20	41.36	20753
2021-08-13	41.19	41.19	40.90	40.90	10120
2021-08-16	40.50	41.40	40.48	40.87	14891
2021-08-17	40.31	40.50	39.81	40.14	15000
2021-08-18	40.27	40.75	40.06	40.21	33197
2021-08-19	40.20	40.40	39.89	40.24	19759
2021-08-20	39.98	40.73	39.98	40.73	21838
2021-08-23	41.19	41.19	40.66	40.82	12954
2021-08-24	40.66	40.91	40.15	40.60	12949
2021-08-25	40.79	41.09	40.46	40.46	14240
2021-08-26	40.40	40.72	39.76	39.77	30511
2021-08-27	40.20	41.51	39.40	41.50	37699
2021-08-30	41.65	41.65	40.06	40.68	18681
2021-08-31	40.35	41.24	40.35	40.90	28064
2021-09-01	41.20	41.67	40.65	41.50	30269
2021-09-02	41.36	41.54	41.05	41.05	9863
2021-09-03	41.04	41.04	40.52	40.83	9501
2021-09-07	40.47	40.99	40.45	40.48	18296
2021-09-08	40.35	40.49	40.02	40.28	12891
2021-09-09	40.64	40.73	40.06	40.06	22813
2021-09-10	40.40	40.40	39.67	39.67	21652
2021-09-13	40.09	40.20	39.52	39.67	13601
2021-09-14	39.54	39.54	38.55	38.86	16306
2021-09-15	39.08	39.61	38.20	38.61	25937
2021-09-16	38.80	38.80	37.89	38.09	20340
2021-09-17	38.34	38.34	36.48	38.10	141410
2021-09-20	37.37	37.80	36.75	37.52	29890
2021-09-21	38.78	38.78	37.57	37.81	26933
2021-09-22	37.83	38.38	37.83	38.02	20444
2021-09-23	38.34	39.64	38.34	39.37	17264
2021-09-24	39.44	41.08	39.44	40.42	45650
2021-09-27	40.33	41.58	40.33	41.26	39059
2021-09-28	41.38	41.38	39.63	40.56	25042
2021-09-29	40.72	41.32	40.72	41.07	12749
2021-09-30	41.20	41.44	41.00	41.06	16183
2021-10-01	41.19	41.70	41.19	41.40	36895
2021-10-04	41.25	41.80	41.00	41.21	24182
2021-10-05	41.42	41.73	41.00	41.53	29748
2021-10-06	41.33	41.67	41.20	41.60	15787
2021-10-07	41.55	42.17	41.53	42.17	19358
2021-10-08	42.15	42.15	41.85	41.85	13835
2021-10-11	41.85	42.13	41.15	41.31	28231
2021-10-12	41.50	41.50	41.00	41.21	17604
2021-10-13	41.00	41.58	41.00	41.58	13539
2021-10-14	41.89	42.25	41.85	42.04	20838
2021-10-15	42.57	42.71	42.00	42.15	35425
2021-10-18	42.12	42.41	41.41	41.49	11753
2021-10-19	41.53	41.53	41.33	41.45	6626
2021-10-20	41.30	42.26	41.30	42.00	13736
2021-10-21	42.38	42.40	42.07	42.23	10898
2021-10-22	42.03	42.65	42.03	42.53	22544
2021-10-25	42.55	43.00	42.55	42.96	14805
2021-10-26	43.00	43.33	42.66	42.90	25495
2021-10-27	42.62	42.90	42.01	42.09	16913
2021-10-28	42.62	42.76	42.33	42.49	13857
2021-10-29	42.50	43.11	42.50	43.08	16306
2021-11-01	43.16	44.65	42.83	44.53	73107
2021-11-02	44.50	44.51	43.56	43.98	21723
2021-11-03	44.25	45.36	43.91	44.60	38984
2021-11-04	44.87	44.87	43.75	44.21	11691
2021-11-05	44.05	45.84	44.05	45.10	42688
2021-11-08	45.12	45.40	45.00	45.30	19064
2021-11-09	45.18	45.18	44.62	44.72	11823
2021-11-10	44.88	45.25	44.60	45.08	19866
2021-11-11	45.39	45.39	44.81	45.04	13128
2021-11-12	45.12	45.12	44.64	44.85	16402
2021-11-15	44.85	45.00	44.64	44.94	14166
2021-11-16	44.56	44.91	44.25	44.76	14584
2021-11-17	44.48	44.48	43.93	44.16	29240
2021-11-18	43.33	44.10	43.04	44.00	35326
2021-11-19	43.55	43.55	43.06	43.31	31358
2021-11-22	43.74	44.72	43.74	43.94	18681
2021-11-23	43.99	44.50	43.99	44.33	41188
2021-11-24	44.03	44.22	43.83	43.99	21649
2021-11-26	43.28	43.94	41.44	42.00	27715
2021-11-29	42.66	42.71	41.75	42.00	35256
2021-11-30	41.56	42.19	41.15	42.03	42177
2021-12-01	42.83	43.13	41.90	41.90	41015
2021-12-02	42.07	43.46	41.46	43.00	18993
2021-12-03	41.93	42.49	41.30	42.26	17965
2021-12-06	42.78	43.30	42.69	43.16	24004
2021-12-07	43.08	43.11	42.64	42.86	20216
2021-12-08	42.82	43.30	42.22	42.58	12761
2021-12-09	42.33	42.77	41.75	42.27	19613
2021-12-10	41.43	42.53	41.01	42.36	15377
2021-12-13	42.07	42.37	41.56	41.69	34517
2021-12-14	41.76	42.57	41.48	41.81	50824
2021-12-15	42.17	42.55	41.33	42.00	59885
2021-12-16	42.49	42.61	40.81	42.20	41844
2021-12-17	42.26	42.26	41.25	41.88	69487
2021-12-20	41.31	41.63	40.59	41.41	33622
2021-12-21	41.87	42.35	41.39	42.25	22114
2021-12-22	42.34	42.65	42.16	42.36	22575
2021-12-23	41.49	42.79	41.49	42.59	15640
2021-12-27	43.15	43.15	42.65	43.00	49236
2021-12-28	41.58	43.43	41.58	42.81	36799
2021-12-29	42.55	43.16	42.55	43.04	9342
2021-12-30	42.79	42.80	42.51	42.65	12121
2021-12-31	41.85	43.04	41.85	42.79	13014
2022-01-03	43.09	43.31	42.85	43.19	22128
2022-01-04	43.40	44.46	43.40	43.75	22359
2022-01-05	43.72	44.29	43.46	43.53	13938
2022-01-06	43.68	44.86	43.42	44.81	30785
2022-01-07	44.68	45.00	44.54	44.75	19678
2022-01-10	44.64	44.64	44.26	44.36	13233
2022-01-11	44.56	44.56	43.69	44.06	14877
2022-01-12	44.00	44.07	43.75	43.75	19048
2022-01-13	42.81	44.53	42.81	44.22	14481
2022-01-14	43.80	44.64	43.80	44.53	10740
2022-01-18	44.17	44.17	43.04	43.14	31717
2022-01-19	43.45	43.54	42.50	42.68	21612
2022-01-20	42.56	43.00	41.34	41.58	19858
2022-01-21	41.18	42.24	41.05	41.62	32322
2022-01-24	41.24	42.56	40.93	42.46	31757
2022-01-25	41.94	42.31	41.28	41.95	17197
2022-01-26	42.43	43.04	40.64	41.50	24472
2022-01-27	41.70	41.70	40.00	40.50	25137
2022-01-28	40.50	40.63	38.98	40.31	24714
2022-01-31	40.02	41.18	40.02	41.15	23024
2022-02-01	40.85	41.19	40.38	40.70	46251
2022-02-02	40.61	40.61	39.75	40.17	20430
2022-02-03	40.17	40.91	39.72	40.10	26067
2022-02-04	40.90	42.06	40.03	41.36	41916
2022-02-07	41.04	41.77	41.04	41.62	29229
2022-02-08	42.05	43.06	41.74	42.43	27196
2022-02-09	42.26	42.26	40.80	41.05	22552
2022-02-10	41.19	41.20	40.21	40.40	27431
2022-02-11	40.77	40.97	40.17	40.41	20081
2022-02-14	40.45	40.67	39.95	40.21	18723
2022-02-15	40.46	40.96	40.19	40.48	32911
2022-02-16	40.70	41.43	40.70	41.34	25312
2022-02-17	40.80	41.17	40.20	40.41	30311
2022-02-18	40.33	41.30	40.33	40.88	19461
2022-02-22	40.58	40.98	40.04	40.17	23797
2022-02-23	40.30	40.50	39.89	39.99	19946
2022-02-24	39.32	39.45	38.30	39.36	37361
2022-02-25	39.60	40.49	39.58	40.25	42265
2022-02-28	39.91	40.25	39.91	40.07	33764
2022-03-01	40.07	40.07	38.48	38.97	47553
2022-03-02	39.38	40.85	39.38	40.66	33636
2022-03-03	40.89	41.53	40.72	41.18	22849
2022-03-04	40.56	40.81	39.98	40.54	23650
2022-03-07	40.49	40.53	39.85	39.86	28934
2022-03-08	40.13	40.20	39.25	39.25	28870
2022-03-09	40.00	40.50	39.62	39.78	20197
2022-03-10	39.31	40.14	39.16	39.64	16386
2022-03-11	40.28	40.48	39.89	40.21	26232
2022-03-14	40.55	41.27	40.28	40.55	21045
2022-03-15	40.84	40.84	39.87	40.40	22257
2022-03-16	40.74	41.12	40.58	41.06	47257
2022-03-17	40.64	40.80	40.45	40.73	38144
2022-03-18	40.73	40.73	39.51	40.20	122223
2022-03-21	40.02	40.52	39.90	40.31	41160
2022-03-22	40.92	41.36	40.73	41.15	48300
2022-03-23	40.70	40.80	39.68	39.84	24251
2022-03-24	39.71	40.17	39.50	39.95	31168
2022-03-25	39.89	40.70	39.76	39.94	49677
2022-03-28	39.86	40.11	39.25	39.81	36342
2022-03-29	39.84	40.50	39.58	39.77	95664
2022-03-30	40.07	40.07	38.75	38.87	32643
2022-03-31	38.71	39.06	38.38	38.49	44922
2022-04-01	38.53	38.75	38.19	38.61	35263
2022-04-04	38.34	38.86	38.25	38.60	25847
2022-04-05	38.59	38.69	38.00	38.10	38945
2022-04-06	38.01	38.41	37.80	37.89	27498
2022-04-07	37.70	37.70	37.00	37.30	25693
2022-04-08	37.10	37.39	36.65	36.76	32755
2022-04-11	36.55	37.33	36.55	36.90	24320
2022-04-12	36.98	37.36	36.75	37.05	23800
2022-04-13	37.31	37.46	36.84	37.35	36742
2022-04-14	37.49	37.63	37.00	37.20	39233
2022-04-18	37.03	37.69	37.03	37.45	31999
2022-04-19	37.37	38.45	37.25	38.28	27743
2022-04-20	38.43	39.05	38.05	38.66	33787
2022-04-21	38.76	38.98	38.45	38.50	37084
2022-04-22	38.55	39.16	37.96	38.00	30406
2022-04-25	38.03	38.03	37.00	37.73	38591
2022-04-26	37.33	37.70	36.84	36.86	38823
2022-04-27	36.95	38.04	36.35	36.58	40161
2022-04-28	37.20	37.85	36.53	37.67	48093
2022-04-29	37.41	38.28	35.96	36.04	36612
2022-05-02	36.17	36.57	35.65	36.15	48030
2022-05-03	36.22	36.45	35.81	36.27	39994
2022-05-04	36.36	36.96	36.16	36.91	25097
2022-05-05	36.53	37.11	35.77	36.28	39958
2022-05-06	36.09	37.32	35.67	36.09	31166
2022-05-09	35.97	37.16	35.88	36.60	43739
2022-05-10	36.75	37.20	35.97	36.55	30698
2022-05-11	36.66	37.08	36.05	36.23	30265
2022-05-12	36.27	36.53	35.83	36.41	28134
2022-05-13	36.63	36.85	36.39	36.43	35162
2022-05-16	36.35	36.90	35.98	36.06	27314
2022-05-17	36.40	36.94	36.35	36.90	26897
2022-05-18	36.50	37.25	35.86	36.19	32917
2022-05-19	35.98	36.67	35.54	35.54	42492
2022-05-20	35.89	36.24	35.45	36.17	29842
2022-05-23	36.63	36.99	36.10	36.63	37345
2022-05-24	36.28	37.17	35.99	37.09	28195
2022-05-25	37.03	37.68	36.98	37.26	34921
2022-05-26	37.66	37.94	36.95	37.46	37214
2022-05-27	37.74	37.74	36.60	37.15	56848
2022-05-31	36.84	37.95	36.70	37.65	99029
2022-06-01	37.69	38.21	37.43	38.12	44923
2022-06-02	37.78	38.52	37.73	38.47	32436
2022-06-03	38.35	38.37	37.89	38.06	22005
2022-06-06	38.36	38.62	38.14	38.26	42508
2022-06-07	38.13	38.30	37.92	38.20	38640
2022-06-08	37.76	37.85	37.09	37.50	30520
2022-06-09	37.43	37.43	36.44	36.51	77434
2022-06-10	36.06	36.84	35.73	36.07	29791
2022-06-13	35.55	36.02	35.33	35.46	54479
2022-06-14	35.45	35.95	35.21	35.45	80598
2022-06-15	35.86	36.79	35.44	36.42	120983
2022-06-16	36.70	36.70	35.55	36.00	76341
2022-06-17	36.30	37.06	36.30	36.47	176946
2022-06-21	36.92	37.99	36.57	37.09	63187
2022-06-22	36.61	37.09	36.06	36.78	53044
2022-06-23	36.67	36.73	35.99	36.15	45084
2022-06-24	36.16	36.76	35.05	35.57	302607
2022-06-27	36.00	36.54	35.68	36.48	48976
2022-06-28	36.56	37.06	36.25	36.33	41212
2022-06-29	36.26	36.26	35.79	35.94	22282
2022-06-30	35.55	35.79	35.36	35.67	32943
2022-07-01	35.49	36.32	35.49	36.27	29463
2022-07-05	35.93	36.45	35.35	36.40	32520
2022-07-06	36.17	36.30	36.00	36.22	20932
2022-07-07	36.99	36.99	36.36	36.36	30352
2022-07-08	36.21	36.24	35.92	36.13	26922
2022-07-11	35.99	36.42	35.89	36.40	28221
2022-07-12	36.63	36.78	36.46	36.56	30049
2022-07-13	36.43	36.43	35.84	35.84	19955
2022-07-14	35.48	35.48	35.08	35.41	18863
2022-07-15	36.10	36.52	35.30	36.29	54747
2022-07-18	36.38	36.66	36.19	36.36	34350
2022-07-19	36.70	37.38	36.22	37.05	32765
2022-07-20	36.91	37.34	36.87	37.24	30114
2022-07-21	37.06	37.71	37.03	37.49	44234
2022-07-22	37.41	37.50	36.42	37.16	31210
2022-07-25	37.36	37.54	37.26	37.45	27521
2022-07-26	37.52	38.22	37.36	38.08	44230
2022-07-27	38.40	38.56	38.16	38.39	28768
2022-07-28	38.49	38.49	37.84	38.03	24019
2022-07-29	37.80	38.09	37.19	37.57	59660
2022-08-01	37.58	38.32	37.42	38.17	39408
2022-08-02	37.96	37.96	37.14	37.21	20224
2022-08-03	37.38	37.73	36.99	37.58	24165
2022-08-04	37.86	37.86	37.09	37.23	24694
2022-08-05	36.67	37.43	36.67	37.38	13286
2022-08-08	37.65	37.69	37.27	37.38	24404
2022-08-09	37.55	37.72	37.31	37.61	25382
2022-08-10	38.00	38.58	37.69	37.90	23339
2022-08-11	38.23	38.45	38.08	38.38	15061
2022-08-12	38.42	38.96	38.42	38.94	26770
2022-08-15	38.75	39.15	38.60	39.06	23506
2022-08-16	39.17	39.60	39.15	39.52	23315
2022-08-17	39.15	39.15	38.76	39.04	14123
2022-08-18	39.10	39.25	38.86	39.25	17053
2022-08-19	39.04	39.04	38.57	38.66	19220
2022-08-22	38.40	38.40	37.54	37.83	29799
2022-08-23	37.48	37.61	37.35	37.37	19114
2022-08-24	37.12	37.16	36.66	36.80	15327
2022-08-25	36.73	37.23	36.73	37.22	22319
2022-08-26	36.87	37.01	36.16	36.24	18405
2022-08-29	36.16	36.16	35.61	35.74	13193
2022-08-30	35.71	35.94	35.47	35.63	17606
2022-08-31	35.61	35.61	35.24	35.35	24597
2022-09-01	35.29	36.57	34.29	35.15	21641
2022-09-02	35.20	36.06	34.62	34.94	19588
2022-09-06	34.94	34.94	33.36	33.75	22219
2022-09-07	33.56	34.25	33.50	34.17	26319
2022-09-08	33.89	34.30	33.77	34.23	20008
2022-09-09	34.72	34.79	34.07	34.46	20283
2022-09-12	34.75	34.97	34.64	34.92	24393
2022-09-13	34.44	34.49	33.45	33.67	34787
2022-09-14	33.83	33.94	33.35	33.94	33604
2022-09-15	34.04	34.40	33.78	33.99	24003
2022-09-16	33.63	34.85	33.42	34.64	152268
2022-09-19	34.26	35.25	34.26	35.12	31468
2022-09-20	34.83	35.14	34.52	35.05	31523
2022-09-21	35.25	35.57	34.37	34.89	28216
2022-09-22	34.85	34.96	33.92	34.13	31295
2022-09-23	33.69	33.69	33.18	33.57	44619
2022-09-26	33.64	33.94	33.56	33.76	27571
2022-09-27	33.96	33.96	32.67	32.69	28095
2022-09-28	32.85	33.57	32.64	33.31	38069
2022-09-29	33.16	33.17	32.59	32.73	29580
2022-09-30	32.67	33.03	31.95	31.97	39809
2022-10-03	32.05	32.63	32.05	32.63	32187
2022-10-04	32.83	33.87	32.83	33.65	30301
2022-10-05	33.24	33.38	32.69	32.98	15378
2022-10-06	32.59	32.79	32.28	32.51	19344
2022-10-07	32.30	32.30	31.61	31.98	42112
2022-10-10	32.05	32.86	32.05	32.65	33234
2022-10-11	32.71	33.34	32.71	33.21	32844
2022-10-12	33.12	33.47	32.79	33.21	29496
2022-10-13	32.83	35.10	32.83	35.09	65465
2022-10-14	35.27	35.32	34.51	34.51	24718
2022-10-17	35.04	35.18	34.23	35.06	55625
2022-10-18	35.71	35.71	34.81	35.17	23225
2022-10-19	34.79	35.13	34.55	35.01	27383
2022-10-20	35.11	35.33	34.14	34.30	23416
2022-10-21	34.56	35.29	34.48	34.98	26113
2022-10-24	35.24	35.88	35.23	35.56	26985
2022-10-25	35.38	36.05	35.01	35.80	25173
2022-10-26	36.00	36.60	34.49	35.89	38291
2022-10-27	35.16	36.48	35.10	35.12	58952
2022-10-28	35.24	36.47	34.00	35.97	39457
2022-10-31	35.69	37.22	35.41	35.81	63840
2022-11-01	35.84	36.51	33.99	35.30	46149
2022-11-02	35.02	35.69	34.53	34.67	48811
2022-11-03	34.20	34.43	33.65	34.19	20057
2022-11-04	33.30	35.49	33.30	35.39	29259
2022-11-07	35.88	36.10	35.21	35.40	32835
2022-11-08	35.62	35.63	34.95	35.05	25334
2022-11-09	34.98	35.25	32.88	35.02	30041
2022-11-10	35.31	36.00	34.81	35.39	91204
2022-11-11	35.26	35.39	32.45	34.04	47624
2022-11-14	33.76	34.08	33.50	33.63	50725
2022-11-15	33.80	34.14	33.58	33.78	38038
2022-11-16	33.70	33.70	33.03	33.61	30253
2022-11-17	33.35	33.78	33.23	33.74	24194
2022-11-18	34.26	34.36	32.74	34.02	29024
2022-11-21	33.74	34.43	33.74	34.36	25078
2022-11-22	34.40	34.69	34.15	34.17	17735
2022-11-23	34.06	34.24	33.69	33.78	13642
2022-11-25	33.51	34.46	33.51	34.43	8614
2022-11-28	34.44	34.44	33.47	33.62	12865
2022-11-29	33.87	34.24	33.58	33.66	17789
2022-11-30	33.60	34.82	33.02	34.65	64323
2022-12-01	34.89	34.97	34.04	34.39	27474
2022-12-02	34.16	35.40	34.10	34.62	23508
2022-12-05	34.32	34.32	33.37	33.86	19271
2022-12-06	34.05	34.05	33.40	33.70	21912
2022-12-07	33.88	33.88	33.38	33.49	14854
2022-12-08	33.89	33.89	33.33	33.73	19711
2022-12-09	33.67	33.75	33.19	33.55	21361
2022-12-12	33.48	33.85	33.39	33.52	38444
2022-12-13	34.03	34.13	33.27	33.63	35005
2022-12-14	33.79	33.79	32.62	32.83	34915
2022-12-15	32.68	32.68	31.61	31.75	37120
2022-12-16	31.85	32.63	31.57	32.54	153477
2022-12-19	32.25	32.70	31.96	32.10	41527
2022-12-20	31.94	32.17	31.80	31.88	24513
2022-12-21	32.13	32.52	32.11	32.30	17508
2022-12-22	32.23	32.23	31.63	32.02	22632
2022-12-23	32.08	32.31	32.06	32.17	14742
2022-12-27	32.25	32.41	32.00	32.16	13573
2022-12-28	32.00	32.20	31.78	31.78	18508
2022-12-29	32.23	32.40	32.09	32.36	15054
2022-12-30	32.25	32.35	32.02	32.08	23054
2023-01-03	32.13	32.44	31.82	32.18	21684
2023-01-04	32.12	32.42	31.89	31.95	24959
2023-01-05	31.40	31.69	31.32	31.37	15118
2023-01-06	31.70	32.42	31.62	32.35	25050
2023-01-09	32.25	32.25	31.61	31.87	13578
2023-01-10	31.83	32.24	31.60	32.05	18900
2023-01-11	32.12	32.39	31.91	32.18	16877
2023-01-12	32.29	32.87	32.29	32.68	19498
2023-01-13	32.38	33.03	32.38	32.98	17279
2023-01-17	32.93	34.18	32.55	32.60	9390
2023-01-18	32.39	32.39	31.39	31.48	20858
2023-01-19	31.35	31.50	31.05	31.33	19523
2023-01-20	31.58	31.96	31.32	31.94	29389
2023-01-23	31.89	32.23	31.83	32.04	19073
2023-01-24	31.81	31.83	31.37	31.82	10516
2023-01-25	31.81	32.00	31.44	31.98	16585
2023-01-26	33.09	33.09	31.36	31.91	21496
2023-01-27	32.13	32.13	31.38	31.47	15002
2023-01-30	31.47	31.48	31.13	31.13	25931
2023-01-31	32.14	32.19	31.35	32.13	28094
2023-02-01	32.12	33.00	32.04	32.50	35459
2023-02-02	32.72	33.47	32.58	33.47	17269
2023-02-03	33.21	33.90	32.62	33.56	20012
2023-02-06	33.50	33.53	32.87	33.09	20111
2023-02-07	32.50	32.89	32.50	32.55	29551
2023-02-08	32.52	32.52	31.55	32.13	35749
2023-02-09	32.14	32.14	31.34	31.64	13883
2023-02-10	31.64	31.69	31.24	31.63	22563
2023-02-13	31.45	32.01	31.45	31.97	14277
2023-02-14	31.55	31.74	31.29	31.36	14423
2023-02-15	31.36	31.74	31.29	31.74	20369
2023-02-16	31.35	31.62	31.08	31.45	25381
2023-02-17	31.57	32.46	31.54	32.28	46766
2023-02-21	31.93	32.03	31.35	31.45	25030
2023-02-22	31.37	31.50	31.17	31.25	20867
2023-02-23	31.50	31.50	30.93	31.10	19657
2023-02-24	30.86	30.88	30.56	30.83	22348
2023-02-27	31.09	31.18	30.83	31.04	14164
2023-02-28	31.13	31.31	30.96	30.99	37966
2023-03-01	30.97	31.27	30.78	31.07	39216
2023-03-02	31.04	31.25	30.66	30.99	55047
2023-03-03	31.39	31.40	30.72	31.22	29233
2023-03-06	31.35	31.36	30.57	30.88	38835
2023-03-07	30.71	31.07	30.38	30.44	23072
2023-03-08	30.21	30.21	28.89	29.47	58727
2023-03-09	29.34	29.34	27.89	28.09	39449
2023-03-10	28.00	28.00	26.30	26.81	61337
2023-03-13	26.32	26.38	24.91	26.04	60157
2023-03-14	27.27	28.24	27.11	27.46	104686
2023-03-15	26.78	27.06	26.42	26.95	53767
2023-03-16	26.56	28.37	26.53	27.79	51590
2023-03-17	27.64	27.64	25.95	26.68	197018
2023-03-20	26.89	27.89	26.89	27.13	73197
2023-03-21	27.63	28.10	26.39	27.64	119376
2023-03-22	27.49	28.24	26.76	26.80	151688
2023-03-23	26.98	26.98	26.03	26.46	63315
2023-03-24	26.26	27.02	26.11	26.85	96829
2023-03-27	27.27	27.49	26.96	27.26	81569
2023-03-28	27.15	27.46	27.01	27.17	64616
2023-03-29	27.33	27.33	26.43	26.89	55306
2023-03-30	27.07	27.09	26.21	26.43	48790
2023-03-31	26.58	27.26	26.18	27.22	135142
2023-04-03	27.10	27.59	26.76	27.33	79410
2023-04-04	27.46	27.46	26.32	27.10	65666
2023-04-05	26.75	27.20	26.68	26.73	58654
2023-04-06	26.82	26.89	26.42	26.52	39771
2023-04-10	26.45	27.03	26.35	26.96	60422
2023-04-11	27.10	27.27	26.57	26.73	51499
2023-04-12	26.84	26.84	26.06	26.13	21920
2023-04-13	26.17	26.53	26.06	26.17	23330
2023-04-14	26.15	26.28	25.44	25.65	44716
2023-04-17	25.63	25.94	25.29	25.94	32350
2023-04-18	25.99	25.99	25.08	25.31	42780
2023-04-19	25.30	26.05	25.30	25.95	24124
2023-04-20	25.75	26.30	25.33	25.52	29528
2023-04-21	25.49	25.49	25.02	25.32	31541
2023-04-24	25.64	25.69	25.03	25.15	25025
2023-04-25	24.99	25.18	24.02	24.11	32260
2023-04-26	24.30	24.30	23.72	24.08	41740
2023-04-27	24.56	25.97	23.99	25.50	76143
2023-04-28	25.66	26.51	25.39	26.36	64719
2023-05-01	26.25	26.25	24.82	25.73	87462
2023-05-02	25.69	25.69	24.33	24.49	42500
2023-05-03	24.50	25.22	24.19	24.21	50637
2023-05-04	23.96	23.96	22.94	23.13	42898
2023-05-05	23.64	24.24	23.41	23.83	42949
2023-05-08	24.04	24.19	23.03	23.09	35406
2023-05-09	23.09	25.38	22.25	22.66	46434
2023-05-10	23.04	23.15	22.18	22.55	65049
2023-05-11	22.18	23.01	22.06	22.31	76991
2023-05-12	22.52	22.78	21.77	22.67	73297
2023-05-15	22.77	23.49	22.77	23.15	79900
2023-05-16	23.02	23.25	22.75	23.10	68260
2023-05-17	23.46	24.14	23.41	23.87	85220
2023-05-18	23.83	24.18	23.77	24.06	38718
2023-05-19	24.48	24.68	23.63	23.94	53470
2023-05-22	24.12	24.73	23.91	24.30	73720
2023-05-23	24.34	25.31	24.34	24.76	57319
2023-05-24	24.71	25.27	24.44	24.56	29583
2023-05-25	24.56	24.56	23.96	24.33	29013
2023-05-26	24.30	24.73	24.09	24.69	27088
2023-05-30	24.76	24.88	24.44	24.63	27551
2023-05-31	24.61	24.65	23.95	23.99	73734
2023-06-01	24.19	24.71	23.96	24.19	74150
2023-06-02	24.54	25.12	24.50	24.82	102487
2023-06-05	24.82	25.08	23.93	24.02	63027
2023-06-06	24.05	25.56	24.05	25.35	107912
2023-06-07	25.66	26.39	25.34	26.12	93703
2023-06-08	26.12	26.92	25.52	25.79	43132
2023-06-09	25.80	26.17	25.55	25.64	26651
2023-06-12	25.80	26.07	25.37	25.62	38212
2023-06-13	25.63	26.34	25.62	26.25	55982
2023-06-14	26.21	26.36	25.35	25.42	44917
2023-06-15	25.67	25.78	25.39	25.62	37111
2023-06-16	25.90	25.90	25.03	25.24	76631
2023-06-20	25.39	25.43	24.80	25.25	56856
2023-06-21	25.24	25.33	24.90	25.12	40524
2023-06-22	25.08	25.08	24.53	25.03	51454
2023-06-23	24.73	25.60	24.43	25.33	329238
2023-06-26	25.23	25.55	24.98	25.10	57103
2023-06-27	25.18	25.29	24.88	25.01	42471
2023-06-28	24.98	24.98	24.46	24.75	40570
2023-06-29	24.95	25.20	24.63	24.74	57487
2023-06-30	24.85	24.85	24.11	24.14	114731
2023-07-03	24.09	24.81	24.09	24.80	13493
2023-07-05	24.48	24.69	24.14	24.41	32142
2023-07-06	24.22	24.25	23.54	23.96	67871
2023-07-07	24.03	24.91	24.03	24.79	79867
2023-07-10	24.64	25.20	24.64	24.79	95989
2023-07-11	24.99	25.15	24.72	24.89	72393
2023-07-12	25.35	25.56	25.17	25.33	52386
2023-07-13	25.41	26.06	25.37	26.01	68155
2023-07-14	26.31	26.58	25.95	26.36	109489
2023-07-17	26.21	27.10	26.21	26.82	38245
2023-07-18	26.62	27.68	26.62	27.53	103013
2023-07-19	27.50	28.53	27.44	28.32	157402
2023-07-20	28.21	28.47	27.81	28.44	54547
2023-07-21	28.57	28.69	28.28	28.60	48964
2023-07-24	28.37	29.47	28.37	29.37	53887
2023-07-25	29.32	29.56	29.13	29.24	44735
2023-07-26	29.49	30.44	29.49	29.91	81712
2023-07-27	30.37	30.79	29.91	30.10	69611
2023-07-28	30.31	30.96	29.94	30.52	52511
2023-07-31	30.54	31.05	30.39	30.61	60665
2023-08-01	30.61	31.07	30.37	30.95	50406
2023-08-02	30.56	31.08	30.28	30.41	34522
2023-08-03	30.25	31.06	30.25	30.75	36430
2023-08-04	30.74	31.10	30.44	30.58	22896
2023-08-07	30.51	30.65	30.37	30.61	47487
2023-08-08	30.17	30.51	29.81	30.49	63656
2023-08-09	30.29	30.56	30.01	30.12	24795
2023-08-10	30.14	30.35	29.75	29.90	36305
2023-08-11	29.59	29.87	29.51	29.60	26434
2023-08-14	29.34	29.47	29.03	29.27	21132
2023-08-15	28.96	29.35	28.35	28.42	44681
2023-08-16	28.58	28.98	28.27	28.31	34731
2023-08-17	28.39	28.85	28.35	28.41	77307
2023-08-18	28.29	28.84	28.18	28.32	109817
2023-08-21	28.33	28.33	27.90	28.00	48416
2023-08-22	28.04	28.19	27.52	27.53	49163
2023-08-23	27.64	28.18	27.50	28.08	58667
2023-08-24	28.57	28.57	27.91	28.16	31132
2023-08-25	28.33	28.33	27.87	27.93	38895
2023-08-28	27.98	28.57	27.73	27.88	41066
2023-08-29	28.07	28.24	27.93	28.02	34147
2023-08-30	28.01	28.28	27.78	27.99	39234
2023-08-31	28.05	28.30	27.92	27.97	40482
2023-09-01	28.25	29.15	28.25	28.91	71861
2023-09-05	28.79	29.00	28.33	28.41	58032
2023-09-06	28.41	28.41	27.68	27.70	51655
2023-09-07	27.51	27.88	27.28	27.45	74746
2023-09-08	27.44	27.57	27.01	27.45	29542
2023-09-11	27.25	27.25	27.25	27.25	7361
2023-09-12	27.22	27.54	27.12	27.25	31569
2023-09-13	27.20	27.27	26.93	26.95	43740
2023-09-14	27.16	27.58	27.16	27.35	38631
2023-09-15	27.35	27.49	26.96	27.08	208873
2023-09-18	27.10	27.72	26.80	26.84	49021
2023-09-19	26.80	27.22	26.52	26.65	53512
2023-09-20	26.86	26.86	26.35	26.38	40463
2023-09-21	26.19	26.65	26.14	26.37	45908
2023-09-22	26.39	26.42	26.14	26.18	30582
2023-09-25	26.42	26.80	26.25	26.66	48582
2023-09-26	26.44	26.86	26.27	26.37	40779
2023-09-27	26.68	26.83	25.97	26.05	27262
2023-09-28	26.28	26.81	26.16	26.40	45137
2023-09-29	26.54	27.48	26.36	26.56	38089
2023-10-02	26.43	27.05	26.10	26.53	47230
2023-10-03	26.42	26.42	25.96	26.00	34176
2023-10-04	25.97	26.66	25.84	26.34	45104
2023-10-05	26.44	26.94	26.44	26.93	54522
2023-10-06	26.82	27.27	26.64	26.91	39605
2023-10-09	26.38	27.17	26.37	27.11	60114
2023-10-10	27.20	27.57	27.04	27.23	40778
2023-10-11	27.18	27.61	27.18	27.23	22286
2023-10-12	27.14	27.50	26.65	27.35	55232
2023-10-13	27.51	27.51	26.75	26.89	22401
2023-10-16	27.04	27.41	26.99	27.09	30665
2023-10-17	26.89	28.27	26.89	27.72	46951
2023-10-18	27.59	27.59	27.21	27.30	29969
2023-10-19	27.26	27.81	26.51	27.07	22902
2023-10-20	27.16	27.16	26.49	26.57	60243
2023-10-23	26.53	26.98	26.25	26.25	36903
2023-10-24	26.46	26.46	25.78	26.04	23446
2023-10-25	25.78	26.36	25.73	26.11	33073
2023-10-26	26.38	27.35	26.20	27.04	40777
2023-10-27	26.85	27.20	26.50	26.72	70640
2023-10-30	26.96	27.25	26.85	27.20	45386
2023-10-31	27.23	27.40	27.02	27.32	37511
2023-11-01	27.39	27.92	27.13	27.75	45595
2023-11-02	28.04	29.08	28.04	29.07	71873
2023-11-03	29.66	30.11	28.97	29.86	69088
2023-11-06	29.84	30.21	29.60	30.00	44752
2023-11-07	29.65	29.96	29.36	29.60	42725
2023-11-08	29.51	29.51	28.99	29.49	38844
2023-11-09	29.79	29.84	29.29	29.42	42601
2023-11-10	29.49	29.62	29.00	29.38	45104
2023-11-13	29.37	29.57	29.22	29.49	28137
2023-11-14	30.05	31.20	30.05	31.08	111388
2023-11-15	31.07	31.35	30.98	31.22	58209
2023-11-16	31.15	31.32	30.70	30.97	36891
2023-11-17	31.33	31.68	31.22	31.39	50751
2023-11-20	31.51	31.68	31.31	31.50	72405
2023-11-21	31.40	31.57	30.94	31.02	51400
2023-11-22	31.11	31.31	30.73	30.84	29462
2023-11-24	30.72	31.46	30.72	31.24	20608
2023-11-27	31.36	31.36	30.86	30.86	35473
2023-11-28	31.02	31.06	30.48	30.50	42340
2023-11-29	30.79	31.44	30.79	31.11	35351
2023-11-30	31.24	31.54	30.93	30.99	73674
2023-12-01	30.97	31.73	30.53	31.70	146759
2023-12-04	31.68	32.39	31.68	32.27	110986
2023-12-05	32.27	32.35	31.96	32.00	48023
2023-12-06	32.23	32.92	31.85	31.93	75229
2023-12-07	31.89	32.30	31.80	32.06	82830
2023-12-08	32.20	32.53	32.20	32.32	81331
2023-12-11	32.37	32.49	32.04	32.30	68461
2023-12-12	32.45	32.45	32.15	32.30	63436
2023-12-13	32.23	34.27	32.17	34.16	175355
2023-12-14	34.82	35.72	34.37	34.71	169790
2023-12-15	34.83	35.07	34.38	34.65	792544
2023-12-18	34.71	34.80	34.27	34.42	130227
2023-12-19	34.66	35.10	34.45	35.01	121655
2023-12-20	35.00	35.58	34.38	34.44	131801
2023-12-21	34.52	34.64	34.06	34.30	85870
2023-12-22	34.46	34.99	30.74	34.60	63660
2023-12-26	34.60	35.32	34.40	35.28	51947
2023-12-27	35.47	35.75	35.03	35.73	49958
2023-12-28	35.59	35.83	35.25	35.36	62753
2023-12-29	35.32	35.32	34.58	34.66	46356
2024-01-02	34.14	35.26	33.86	34.54	63428
2024-01-03	34.43	34.79	33.72	33.81	59210
2024-01-04	33.87	34.21	33.60	33.74	43432
2024-01-05	33.50	34.26	33.50	33.76	69248
2024-01-08	33.56	33.83	33.26	33.67	37091
2024-01-09	33.33	33.33	32.88	33.11	43526
2024-01-10	32.98	33.24	32.75	33.04	48994
2024-01-11	32.92	33.38	32.36	32.85	53224
2024-01-12	33.02	33.31	32.30	32.58	57895
2024-01-16	32.20	32.38	31.62	31.87	66031
2024-01-17	31.40	32.23	31.40	32.13	71041
2024-01-18	32.18	32.45	32.05	32.44	43434
2024-01-19	32.67	32.67	31.88	32.48	53003
2024-01-22	32.76	33.56	32.66	33.47	53800
2024-01-23	33.75	33.91	32.00	32.95	42096
2024-01-24	33.35	33.41	32.96	33.24	33328
2024-01-25	33.62	34.48	32.50	33.61	103873
2024-01-26	33.94	34.00	32.54	33.06	50714
2024-01-29	33.05	33.54	32.13	33.50	77617
2024-01-30	33.21	33.38	32.91	33.12	75096
2024-01-31	32.72	32.82	31.47	31.47	105597
2024-02-01	31.74	32.56	30.16	31.20	68933
2024-02-02	30.70	31.58	30.65	30.83	55094
2024-02-05	30.48	30.85	30.20	30.71	60651
2024-02-06	30.72	30.95	30.38	30.76	66732
2024-02-07	30.83	30.83	29.60	30.40	42826
2024-02-08	30.45	30.70	30.22	30.64	39614
2024-02-09	30.88	31.42	30.48	31.35	49151
2024-02-12	31.35	32.51	31.35	32.19	61319
2024-02-13	31.26	31.26	29.91	30.20	97347
2024-02-14	30.61	30.78	30.13	30.74	55534
2024-02-15	30.85	31.83	30.71	31.58	63679
2024-02-16	31.38	31.63	31.00	31.02	43926
2024-02-20	30.64	31.28	30.36	30.75	29424
2024-02-21	30.56	30.56	30.12	30.39	45081
2024-02-22	30.30	31.62	29.92	30.04	52430
2024-02-23	29.90	30.62	29.81	30.28	24321
2024-02-26	30.15	30.37	29.66	30.00	37859
2024-02-27	30.21	30.49	29.85	29.98	28230
2024-02-28	29.73	30.09	29.73	29.84	31495
2024-02-29	30.37	31.47	29.93	30.30	45719
2024-03-01	30.27	30.35	29.56	30.11	53918
2024-03-04	30.34	31.43	30.31	30.56	62407
2024-03-05	30.33	31.18	30.33	30.89	51838
2024-03-06	30.91	32.16	30.10	30.74	47698
2024-03-07	30.99	31.33	30.56	30.71	30311
2024-03-08	31.14	32.12	30.91	30.99	41004
2024-03-11	30.73	30.93	30.54	30.77	25300
2024-03-12	30.88	30.88	30.32	30.69	33703
2024-03-13	30.51	31.12	30.41	30.55	42233
2024-03-14	30.40	30.40	29.50	29.66	50496
2024-03-15	29.57	30.60	29.57	30.04	172787
2024-03-18	30.02	30.08	29.48	29.57	109239
2024-03-19	29.52	30.19	29.52	29.96	77926
2024-03-20	29.77	31.42	29.60	31.17	57455
2024-03-21	31.24	31.87	31.00	31.68	78854
2024-03-22	31.68	31.68	31.03	31.65	65963
2024-03-25	31.83	32.17	31.54	31.64	37880
2024-03-26	31.73	31.98	31.20	31.25	37615
2024-03-27	31.42	32.37	31.42	32.37	81779
2024-03-28	32.31	32.92	31.97	32.68	86373
2024-04-01	32.37	32.45	31.65	31.81	57685
2024-04-02	31.46	31.70	31.13	31.20	60770
2024-04-03	30.99	31.43	30.99	31.06	37610
2024-04-04	31.52	31.65	31.10	31.19	32976
2024-04-05	31.01	31.18	30.85	30.99	27443
2024-04-08	31.25	31.53	30.90	31.41	34214
2024-04-09	31.09	31.44	31.09	31.35	45046
2024-04-10	30.60	31.20	28.86	29.60	72575
2024-04-11	29.89	29.89	29.18	29.51	42911
2024-04-12	29.20	29.64	29.15	29.64	38228
2024-04-15	29.92	29.98	29.24	29.54	47091
2024-04-16	29.38	29.54	28.86	29.28	28088
2024-04-17	29.29	29.79	29.03	29.32	49437
2024-04-18	29.22	29.86	29.00	29.86	71886
2024-04-19	29.68	31.23	29.68	31.13	74177
2024-04-22	31.02	31.32	30.70	31.13	42737
2024-04-23	31.20	31.77	30.83	31.64	28942
2024-04-24	31.26	31.80	31.13	31.76	47222
2024-04-25	31.84	31.84	30.43	31.38	58100
2024-04-26	31.19	31.56	31.15	31.51	30892
2024-04-29	31.51	31.75	31.32	31.45	39740
2024-04-30	31.08	31.23	30.88	30.96	44498
2024-05-01	31.19	31.81	30.80	31.62	39751
2024-05-02	31.77	32.34	31.77	32.29	41073
2024-05-03	32.49	32.50	31.73	32.26	31892
2024-05-06	32.33	32.50	32.33	32.35	35725
2024-05-07	32.33	32.75	32.28	32.31	62474
2024-05-08	32.15	32.67	32.15	32.58	57254
2024-05-09	32.75	33.00	32.32	32.99	53951
2024-05-10	32.91	33.01	32.61	32.85	36692
2024-05-13	33.19	33.22	32.58	32.89	41109
2024-05-14	33.08	33.08	32.40	32.63	27199
2024-05-15	33.02	33.22	32.69	33.21	35322
2024-05-16	32.99	33.21	32.90	33.00	60193
2024-05-17	33.19	33.44	32.86	33.22	47137
2024-05-20	33.17	33.48	32.78	32.78	41566
2024-05-21	32.83	33.16	32.81	32.88	33108
2024-05-22	32.74	32.99	32.52	32.65	45865
2024-05-23	32.66	32.78	31.82	31.94	52247
2024-05-24	32.18	32.18	31.72	31.89	35964
2024-05-28	32.07	32.19	31.41	31.45	43545
2024-05-29	30.96	31.28	30.68	31.06	45234
2024-05-30	31.45	31.83	31.24	31.60	39967
2024-05-31	31.89	31.94	31.55	31.74	51331
2024-06-03	32.09	32.09	31.35	31.41	38190
2024-06-04	31.20	31.42	31.12	31.36	41800
2024-06-05	31.63	31.71	31.29	31.59	46495
2024-06-06	31.45	31.95	31.26	31.60	42541
2024-06-07	31.11	31.68	31.11	31.40	57149
2024-06-10	31.29	31.29	30.79	30.91	29613
2024-06-11	30.60	30.69	30.36	30.68	39730
2024-06-12	31.60	32.20	31.14	31.24	52667
2024-06-13	31.14	31.14	30.46	30.76	22892
2024-06-14	30.34	30.60	30.17	30.32	26444
2024-06-17	30.11	30.64	30.11	30.61	32428
2024-06-18	30.69	30.99	30.40	30.90	40229
2024-06-20	30.63	31.08	30.05	30.52	45396
2024-06-21	30.60	30.74	30.25	30.34	89835
2024-06-24	30.17	31.13	30.11	30.78	44987
2024-06-25	30.70	31.00	30.66	30.70	48462
2024-06-26	30.40	31.63	30.30	31.37	70378
2024-06-27	31.55	31.99	31.25	31.96	37494
2024-06-28	32.25	33.10	32.06	32.88	381696
2024-07-01	32.67	32.88	32.33	32.50	53578
2024-07-02	32.63	32.85	32.35	32.74	59350
2024-07-03	32.88	32.88	32.37	32.48	41888
2024-07-05	32.39	32.39	31.67	31.82	35577
2024-07-08	32.14	32.51	31.85	32.24	33350
2024-07-09	32.15	32.70	31.98	32.68	28603
2024-07-10	32.81	33.34	32.61	33.25	36463
2024-07-11	33.78	34.85	33.21	34.55	100384
2024-07-12	34.98	35.29	34.51	34.82	66297
2024-07-15	35.27	36.46	34.81	36.23	106976
2024-07-16	36.62	38.09	36.18	37.83	106464
2024-07-17	37.52	38.32	36.80	38.16	120881
2024-07-18	37.82	38.58	37.27	37.42	53015
2024-07-19	37.49	38.21	37.10	37.25	81603
2024-07-22	37.25	38.36	36.77	38.16	72695
2024-07-23	37.93	39.63	37.84	39.01	117558
2024-07-24	38.93	39.66	38.55	38.55	84316
2024-07-25	38.66	40.00	38.53	39.30	127166
2024-07-26	39.95	40.24	38.84	39.41	78851
2024-07-29	39.40	39.78	38.03	38.32	82315
2024-07-30	38.64	38.89	38.36	38.78	43910
2024-07-31	39.08	39.33	38.26	38.39	83406
2024-08-01	38.87	39.24	37.72	38.18	105190
2024-08-02	36.89	37.93	36.89	37.74	81090
2024-08-05	36.45	37.05	35.57	37.00	112968
2024-08-06	36.90	37.79	36.79	37.45	113943
2024-08-07	37.89	38.12	37.15	37.28	45935
2024-08-08	37.85	37.90	37.19	37.66	40057
2024-08-09	37.95	38.01	36.70	37.24	59121
2024-08-12	37.33	37.76	36.48	36.94	33183
2024-08-13	37.37	37.37	36.68	37.26	30590
2024-08-14	37.02	37.18	36.62	37.03	25618
2024-08-15	37.77	38.38	37.72	37.79	38948
2024-08-16	37.62	38.36	37.62	38.08	35158
2024-08-19	38.15	38.34	37.93	38.30	70932
2024-08-20	38.23	38.38	37.56	37.78	92746
2024-08-21	38.14	38.14	37.18	37.91	49276
2024-08-22	38.01	38.34	37.92	38.24	32431
2024-08-23	38.59	40.48	38.47	39.96	91491
2024-08-26	40.25	40.42	39.92	40.00	51446
2024-08-27	39.84	40.17	39.24	40.09	60046
2024-08-28	39.88	40.56	39.70	39.99	64580
2024-08-29	40.33	40.51	39.52	40.15	67824
2024-08-30	40.35	40.39	39.82	40.28	61691
2024-09-03	39.98	40.39	39.69	39.82	79785
2024-09-04	39.77	39.82	39.23	39.25	45628
2024-09-05	39.39	39.39	38.68	39.14	35328
2024-09-06	39.31	39.37	38.37	38.37	29526
2024-09-09	38.45	38.89	38.26	38.44	56672
2024-09-10	38.44	38.94	38.23	38.90	54917
2024-09-11	38.68	38.87	37.54	38.33	137467
2024-09-12	38.52	38.66	38.14	38.42	36061
2024-09-13	38.79	39.43	38.73	39.32	44042
2024-09-16	39.43	39.91	38.98	39.79	56120
2024-09-17	40.04	40.63	39.58	39.66	72001
2024-09-18	39.64	41.02	38.88	39.75	61510
2024-09-19	40.52	40.64	39.67	40.60	85008
2024-09-20	40.38	40.38	39.53	39.59	324192
2024-09-23	39.68	39.68	39.12	39.38	48819
2024-09-24	39.38	39.38	38.79	38.89	43604
2024-09-25	38.86	39.16	38.13	38.16	52642
2024-09-26	38.46	38.73	37.86	37.98	70911
2024-09-27	38.33	38.40	37.74	37.83	43638
2024-09-30	37.77	39.06	37.57	38.91	67051
2024-10-01	38.67	38.67	37.56	37.75	32794
2024-10-02	37.26	37.69	36.90	37.03	44964
2024-10-03	36.92	37.10	36.35	36.85	35231
2024-10-04	37.41	37.75	37.22	37.35	43335
2024-10-07	37.18	37.39	36.87	37.16	34552
2024-10-08	37.19	37.42	36.95	36.95	21132
2024-10-09	36.96	37.54	36.48	37.33	28529
2024-10-10	37.00	37.29	36.68	37.25	38070
2024-10-11	37.41	38.61	37.41	38.42	31239
2024-10-14	38.40	39.08	38.22	38.80	39319
2024-10-15	38.99	40.51	38.99	39.88	82504
2024-10-16	40.33	40.69	36.42	40.19	86506
2024-10-17	40.28	40.63	39.85	40.00	67187
2024-10-18	39.98	39.98	39.55	39.63	50264
2024-10-21	39.86	39.86	38.43	38.48	51940
2024-10-22	38.48	39.00	38.48	38.86	30166
2024-10-23	38.66	39.33	38.66	39.27	36750
2024-10-24	39.23	39.23	38.55	38.87	46205
2024-10-25	39.21	39.39	37.76	37.85	37401
2024-10-28	38.32	39.26	38.23	38.75	68622
2024-10-29	38.47	38.94	38.47	38.71	37653
2024-10-30	38.60	39.79	38.38	39.08	40012
2024-10-31	38.97	38.97	38.07	38.15	43959
2024-11-01	38.58	38.65	37.68	37.81	50145
2024-11-04	37.52	38.06	36.61	37.50	54573
2024-11-05	37.54	38.44	37.06	38.06	60174
2024-11-06	40.25	43.30	40.00	43.25	196042
2024-11-07	42.75	42.87	41.00	41.08	77895
2024-11-08	41.50	41.91	41.17	41.36	70222
2024-11-11	42.08	43.30	41.93	43.20	53704
2024-11-12	42.36	43.30	42.35	42.40	64418
2024-11-13	42.87	43.52	42.09	42.13	92295
2024-11-14	42.19	42.19	41.29	41.54	106286
2024-11-15	41.75	42.40	41.36	41.99	55555
2024-11-18	42.02	42.20	41.59	41.59	41055
2024-11-19	41.10	41.56	40.84	41.29	30449
2024-11-20	41.16	41.38	40.80	41.37	45420
2024-11-21	41.56	42.60	41.56	42.01	48153
2024-11-22	42.25	42.36	41.78	42.29	115515
2024-11-25	42.74	43.86	42.72	42.72	63162
2024-11-26	42.64	42.74	42.16	42.27	36404
2024-11-27	42.58	42.91	42.01	42.18	39374
2024-11-29	42.69	42.69	41.76	42.01	44009
2024-12-02	42.23	42.53	41.63	42.28	61808
2024-12-03	42.34	42.46	41.50	41.54	48454
2024-12-04	41.65	42.37	41.50	42.19	51141
2024-12-05	42.23	42.72	41.89	41.94	41166
2024-12-06	42.26	42.29	41.44	41.64	64944
2024-12-09	41.41	41.59	40.77	40.94	68589
2024-12-10	40.86	41.67	40.86	41.41	81549
2024-12-11	41.73	42.40	41.44	41.91	78333
2024-12-12	41.74	42.31	41.25	41.38	46307
2024-12-13	41.39	41.64	40.91	41.23	31621
2024-12-16	41.00	41.26	40.61	40.94	60603
2024-12-17	40.80	41.17	39.94	40.10	55498
2024-12-18	40.44	40.46	37.64	38.01	77093
2024-12-19	38.48	40.08	37.55	37.55	48242
2024-12-20	36.92	38.18	36.92	37.90	144637
2024-12-23	37.66	37.99	37.16	37.50	39981
2024-12-24	37.42	37.78	37.26	37.74	17861
2024-12-26	37.48	37.80	37.38	37.65	26758
2024-12-27	37.46	37.53	36.68	36.99	31873
2024-12-30	36.72	37.13	36.53	36.93	83969
2024-12-31	37.18	37.27	36.77	36.82	68749
2025-01-02	37.13	37.25	35.89	35.97	43544
2025-01-03	35.97	36.24	35.18	36.19	52731
2025-01-06	36.20	36.77	35.91	36.15	68323
2025-01-07	36.19	36.53	35.29	35.59	45627
2025-01-08	35.43	35.76	35.28	35.59	44561
2025-01-10	34.95	34.95	33.80	34.59	65182
2025-01-13	34.37	35.19	34.06	35.00	45906
2025-01-14	35.19	36.23	35.10	36.23	39581
2025-01-15	37.40	37.44	36.52	36.88	39806
2025-01-16	36.78	36.88	36.09	36.37	43075
2025-01-17	36.64	36.92	36.32	36.70	46163
2025-01-21	36.95	37.48	36.85	37.03	33208
2025-01-22	36.75	36.83	36.42	36.60	49594
2025-01-23	36.41	37.64	36.25	37.62	93254
2025-01-24	37.58	38.12	37.28	37.84	63151
2025-01-27	38.14	39.30	37.81	38.96	129786
2025-01-28	38.71	38.71	37.54	38.15	61494
2025-01-29	37.87	38.56	37.67	38.13	56734
2025-01-30	38.39	38.67	37.79	38.02	42947
2025-01-31	37.85	38.38	37.53	37.93	63899
2025-02-03	38.62	38.86	36.76	37.40	38057
2025-02-04	37.02	38.19	37.02	38.12	35584
2025-02-05	38.39	38.60	37.97	38.56	49700
2025-02-06	38.84	39.29	38.52	39.19	31526
2025-02-07	39.95	39.95	38.11	38.34	47207
2025-02-10	38.85	38.96	38.04	38.35	67256
2025-02-11	39.20	39.27	37.34	39.27	62716
2025-02-12	38.53	38.67	38.21	38.27	39846
2025-02-13	38.24	38.56	37.88	38.56	49413
2025-02-14	38.74	38.96	38.28	38.63	39946
2025-02-18	39.18	39.91	38.39	38.86	98465
2025-02-19	38.47	38.68	37.71	38.61	31143
2025-02-20	38.55	38.77	37.77	38.33	50809
2025-02-21	38.98	39.10	37.78	37.82	104720
2025-02-24	37.96	38.24	37.13	37.82	75897
2025-02-25	38.20	38.32	37.25	38.00	93138
2025-02-26	37.93	38.20	37.10	37.56	51257
2025-02-27	37.46	37.82	37.01	37.72	42971
2025-02-28	38.68	38.68	37.22	38.10	141449
2025-03-03	38.03	38.50	37.73	38.08	60389
2025-03-04	37.68	37.82	36.03	37.04	63815
2025-03-05	36.75	37.55	36.40	36.77	58823
2025-03-06	36.45	36.70	36.03	36.68	45546
2025-03-07	37.20	37.44	36.09	36.53	92559
2025-03-10	36.04	36.28	35.21	35.28	60954
2025-03-11	35.55	35.72	34.86	35.00	52210
2025-03-12	35.18	35.38	34.63	35.14	64587
2025-03-13	35.31	36.13	34.94	34.98	42991
2025-03-14	35.20	35.59	34.75	35.45	40778
2025-03-17	35.25	35.69	34.53	35.49	61057
2025-03-18	35.17	35.41	35.00	35.35	60122
2025-03-19	35.43	35.86	35.19	35.55	37153
2025-03-20	35.40	35.78	35.14	35.24	36843
2025-03-21	35.65	35.77	34.79	35.02	177959
2025-03-24	35.59	36.77	35.17	35.99	63132
2025-03-25	36.48	36.90	35.36	35.44	64087
2025-03-26	35.43	36.47	35.15	35.67	61177
2025-03-27	36.12	36.37	35.53	36.03	93296
2025-03-28	35.76	35.76	34.79	35.02	43410
2025-03-31	34.58	35.16	34.53	34.90	81324
2025-04-01	34.60	34.85	34.31	34.75	51569
2025-04-02	34.23	35.08	33.91	35.05	57858
2025-04-03	33.47	34.15	32.05	32.29	63037
2025-04-04	30.99	31.62	30.26	31.53	74838
2025-04-07	30.12	32.71	27.58	31.05	126424
2025-04-08	31.99	32.93	30.51	31.00	72968
2025-04-09	30.52	33.34	29.77	32.89	158788
2025-04-10	32.20	32.52	30.46	31.14	101659
2025-04-11	31.00	31.29	30.49	31.02	63892
2025-04-14	31.21	31.56	30.67	31.35	57306
2025-04-15	31.27	32.20	31.27	31.91	53685
2025-04-16	32.25	32.25	31.67	32.09	45654
2025-04-17	32.09	32.59	31.32	32.32	54705
2025-04-21	31.75	32.15	31.75	32.10	55161
2025-04-22	32.47	33.48	32.22	33.29	55879
2025-04-23	33.54	34.17	32.95	33.80	81480
2025-04-24	33.67	34.09	33.34	33.91	60235
2025-04-25	33.46	33.79	32.97	33.48	48862
2025-04-28	33.38	33.67	33.09	33.56	46989
2025-04-29	33.29	34.02	33.29	34.02	44424
2025-04-30	33.74	33.74	32.63	33.43	57561
2025-05-01	33.79	34.65	32.62	34.44	52729
2025-05-02	34.21	36.25	34.21	35.91	59335
2025-05-05	35.81	36.53	35.46	35.94	66516
2025-05-06	35.53	36.26	35.15	35.94	55717
2025-05-07	35.99	36.43	35.70	35.85	67257
2025-05-08	36.07	36.82	36.05	36.61	49925
2025-05-09	36.60	36.60	36.12	36.39	36629
2025-05-12	37.97	38.25	37.15	37.34	53595
2025-05-13	37.67	37.84	37.11	37.32	63567
2025-05-14	37.20	37.44	36.84	37.16	61327
2025-05-15	36.95	37.41	36.90	37.33	51024
2025-05-16	37.33	37.33	36.85	36.97	61963
2025-05-19	36.57	36.88	35.91	36.87	48652
2025-05-20	36.87	37.17	36.56	36.93	37748
2025-05-21	36.46	36.78	35.78	35.83	48575
2025-05-22	35.53	35.75	35.17	35.17	48790
2025-05-23	34.53	35.08	33.67	34.97	64536
2025-05-27	35.60	35.79	34.89	35.72	72153
2025-05-28	35.53	35.77	35.08	35.14	54874
2025-05-29	35.43	36.15	34.91	35.51	51071
2025-05-30	35.43	35.99	35.20	35.28	57354
2025-06-02	35.20	35.50	34.40	35.19	76374
2025-06-03	35.08	35.99	34.78	35.99	73113
2025-06-04	35.95	36.26	35.54	35.59	83957
2025-06-05	35.66	35.66	34.86	35.36	61653
2025-06-06	35.92	36.67	35.60	36.12	61816
2025-06-09	36.35	36.55	35.97	36.46	57580
2025-06-10	36.68	37.39	36.37	37.36	96600
2025-06-11	37.46	37.54	36.32	36.80	76109
2025-06-12	36.50	36.68	35.92	36.66	52078
2025-06-13	35.98	36.90	35.28	35.46	71677
2025-06-16	35.86	36.48	35.09	35.24	60681
2025-06-17	34.82	35.21	34.39	34.95	62094
2025-06-18	34.81	35.60	33.92	35.29	59888
2025-06-20	35.55	35.83	35.13	35.39	118274
2025-06-23	35.29	36.44	35.29	36.44	48621
2025-06-24	36.80	37.36	36.80	36.84	57676
2025-06-25	36.85	36.85	36.53	36.60	39936
2025-06-26	36.76	37.60	36.64	37.57	47200
2025-06-27	37.60	38.23	37.42	38.22	346201
2025-06-30	38.27	38.34	37.44	37.49	128159
2025-07-01	37.28	38.98	37.25	38.73	105186
2025-07-02	38.90	39.41	38.50	39.41	80511
2025-07-03	39.51	39.92	36.46	39.71	45084
2025-07-07	39.53	39.80	38.90	39.01	61885
2025-07-08	39.00	39.78	38.83	39.46	74821
2025-07-09	39.73	39.83	38.99	39.50	44264
2025-07-10	39.39	39.84	38.42	39.65	62301
2025-07-11	39.25	39.48	38.65	38.88	51489
2025-07-14	38.84	39.44	38.60	39.40	38954
2025-07-15	38.95	39.51	38.07	38.09	87500
2025-07-16	38.18	38.79	37.80	38.66	69819
2025-07-17	38.56	39.41	38.28	39.08	77274
2025-07-18	39.36	39.47	38.62	38.88	56158
2025-07-21	38.89	39.49	37.45	38.83	49917
2025-07-22	38.93	39.38	38.53	38.90	44768
2025-07-23	39.18	39.18	38.21	38.89	44604
2025-07-24	38.86	39.73	38.81	38.92	69640
2025-07-25	38.77	38.92	34.89	38.78	57066
2025-07-28	38.99	39.42	38.67	39.37	74036
2025-07-29	39.73	39.73	38.72	38.92	45569
2025-07-30	38.92	39.21	38.19	38.35	52727
2025-07-31	37.98	38.06	37.51	37.97	78161
2025-08-01	37.56	38.37	36.72	37.46	97455
2025-08-04	37.46	37.81	37.16	37.81	71702
2025-08-05	37.79	38.00	37.15	37.73	56825
2025-08-06	37.63	38.01	37.45	37.64	57586
2025-08-07	37.94	38.74	37.12	37.18	66081
2025-08-08	37.50	37.79	37.08	37.28	47975
2025-08-11	37.27	37.82	37.11	37.32	43305
2025-08-12	37.62	38.85	37.36	38.82	57292
2025-08-13	39.07	39.42	38.94	39.00	88156
2025-08-14	38.61	38.93	38.19	38.91	70436
2025-08-15	38.82	38.82	37.53	37.57	184869
2025-08-18	37.52	38.22	37.51	37.71	40736
2025-08-19	37.85	38.54	37.73	38.25	84150
2025-08-20	38.26	38.55	37.94	38.42	42449
2025-08-21	38.16	38.34	37.94	38.09	41156
2025-08-22	38.32	40.18	38.32	40.14	135919
2025-08-25	40.11	40.11	39.68	39.82	49533
2025-08-26	40.03	40.62	39.65	40.44	78844
2025-08-27	40.33	40.85	40.19	40.58	49997
2025-08-28	40.88	40.94	40.30	40.51	50560
2025-08-29	40.63	40.85	40.17	40.44	55024
2025-09-02	40.01	40.40	39.78	40.21	73444
2025-09-03	40.02	40.33	39.73	40.04	45708
2025-09-04	40.22	40.64	40.10	40.64	49968
2025-09-05	40.73	41.43	39.77	40.12	96067
2025-09-08	40.25	40.63	39.42	40.59	66935
2025-09-09	40.42	40.78	39.72	39.78	40665
2025-09-10	39.78	40.19	39.63	39.76	37583
2025-09-11	39.79	40.21	39.74	40.12	43667
2025-09-12	39.75	39.78	39.30	39.40	33364
2025-09-15	39.46	39.63	39.32	39.38	37745
2025-09-16	39.27	39.27	38.53	38.96	43391
2025-09-17	39.00	40.46	39.00	39.23	76016
2025-09-18	39.48	40.49	38.52	40.44	51792
2025-09-19	40.42	40.42	39.18	39.19	293994
2025-09-22	39.12	39.51	38.71	39.05	83013
2025-09-23	39.48	39.66	38.94	38.95	49516
2025-09-24	39.07	39.28	38.67	38.90	37521
2025-09-25	38.77	39.07	38.36	38.82	45734
2025-09-26	38.79	39.49	37.37	38.85	54112
2025-09-29	38.87	39.27	38.07	38.20	41112
2025-09-30	38.03	38.12	37.42	37.88	48653
2025-10-01	37.60	37.89	37.17	37.41	37751
2025-10-02	37.29	37.32	36.82	37.14	45092
2025-10-03	37.20	37.75	37.20	37.48	36387
2025-10-06	37.74	37.99	37.19	37.62	73680
2025-10-07	37.52	38.01	36.47	37.04	72804
2025-10-08	37.35	37.35	36.72	36.79	40805
2025-10-09	36.67	36.95	36.06	36.30	70091
2025-10-10	36.33	36.60	35.34	35.44	76090
2025-10-13	35.93	36.09	35.20	35.97	57953
2025-10-14	35.58	37.23	35.58	37.21	46176
2025-10-15	37.41	37.42	36.28	36.46	65484
2025-10-16	36.33	37.60	34.75	34.98	66851
2025-10-17	35.24	35.74	35.06	35.56	63141
2025-10-20	35.80	36.50	35.43	36.42	48628
2025-10-21	36.27	36.86	36.07	36.69	38708
2025-10-22	36.77	37.32	36.64	36.84	53337
2025-10-23	36.96	36.96	36.32	36.55	54799
2025-10-24	36.91	37.44	36.47	37.39	43849
2025-10-27	37.47	37.50	36.70	36.70	44575
2025-10-28	36.60	36.92	36.32	36.80	29330
2025-10-29	36.59	37.20	35.91	36.24	114954
2025-10-30	35.80	36.08	34.69	35.20	176534
2025-10-31	34.85	35.96	34.51	35.73	115850
2025-11-03	35.79	36.27	34.16	35.94	77017
2025-11-04	35.90	36.19	35.34	35.97	68771
2025-11-05	36.18	37.01	35.95	36.92	138999
2025-11-06	36.74	37.07	36.41	36.54	42290
2025-11-07	36.54	37.01	36.39	36.82	50374
2025-11-10	37.09	37.14	36.49	37.07	69389
2025-11-11	37.20	37.46	36.77	37.21	57703
2025-11-12	37.25	37.78	37.00	37.65	79225
2025-11-13	37.59	37.70	37.01	37.22	89465
2025-11-14	36.71	37.33	36.45	37.24	50353
2025-11-17	37.33	37.41	35.85	35.99	56827
2025-11-18	36.00	36.29	35.68	35.70	78025
2025-11-19	35.60	36.19	35.44	36.07	64069
2025-11-20	36.46	36.91	36.07	36.28	71949
2025-11-21	36.28	37.89	36.09	37.61	68823
2025-11-24	37.16	37.75	37.12	37.48	66443
2025-11-25	37.67	38.76	37.67	38.44	63928
2025-11-26	38.25	38.75	38.10	38.23	79462
2025-11-28	38.46	38.66	37.93	38.06	37725
2025-12-01	37.90	39.03	37.90	38.65	88374
2025-12-02	38.89	39.05	38.63	38.75	49685
2025-12-03	38.99	40.37	38.99	40.35	83691
2025-12-04	40.13	40.74	40.02	40.28	121035
2025-12-05	40.05	40.46	39.70	39.85	87796
2025-12-08	40.04	40.28	39.81	39.93	60057
2025-12-09	40.20	40.54	39.88	40.18	49316
2025-12-10	40.24	41.70	40.24	41.51	124473
2025-12-11	41.50	42.11	41.18	42.03	91978
2025-12-12	42.29	42.50	41.66	41.97	100898
2025-12-15	42.15	42.45	41.74	42.29	116696
2025-12-16	42.42	42.85	42.23	42.28	77704
2025-12-17	42.30	42.64	41.89	42.15	70326
2025-12-18	42.60	42.81	41.92	42.26	156731
2025-12-19	42.12	42.12	40.89	41.17	278970
2025-12-22	41.30	41.81	40.73	40.76	101698
2025-12-23	40.50	40.81	40.35	40.41	75901
2025-12-24	40.41	40.66	40.11	40.12	51096
2025-12-26	40.13	40.48	39.57	40.00	96957
2025-12-29	40.18	40.18	39.35	39.72	104243
2025-12-30	39.68	39.69	39.25	39.41	86687
2025-12-31	39.54	40.07	37.82	39.00	88629
2026-01-02	39.00	39.79	38.42	38.63	81827
2026-01-05	38.55	39.94	38.15	39.24	104724
2026-01-06	39.02	39.36	38.69	39.36	129264
2026-01-07	39.51	39.51	38.75	39.13	84159
2026-01-08	38.89	40.48	38.89	40.10	110729
2026-01-09	40.18	40.33	39.59	39.62	86999
2026-01-12	39.40	39.78	39.03	39.67	63924
2026-01-13	39.72	39.72	39.18	39.37	70700
2026-01-14	39.43	40.53	39.15	40.44	115699
2026-01-15	40.34	41.58	40.34	41.50	107667
2026-01-16	41.46	41.93	41.22	41.51	134522
2026-01-20	40.82	42.37	40.82	41.03	148167
2026-01-21	41.30	43.38	41.30	43.38	173374
2026-01-22	43.32	44.32	43.19	43.41	116730
2026-01-23	43.12	43.40	41.59	41.88	97085
2026-01-26	41.73	42.85	41.69	42.30	106553
2026-01-27	42.40	42.96	42.35	42.60	18513

Explore More About FMBH

Coins representing dividend payouts and trends

FMBH Dividend History

Discover First Mid Bancshares'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

FMBH Stock Split History

Discover First Mid Bancshares'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

FMBH Historical Prices

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

Web Analytics