BHRB Historical Prices

Summary

Key Stock Metrics

47.57

(April 11, 2025)

52-Week Low

70.90

(February 11, 2026)

52-Week High

175.00

(November 15, 2022)

All-Time High

65.07

(February 24, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	57.50	57.50	57.50	57.50	40
2011-05-27	57.50	57.50	57.50	57.50	200
2011-05-31	58.75	58.75	58.75	58.75	400
2011-06-01	58.75	58.83	58.75	58.83	8000
2011-06-03	58.75	58.75	58.75	58.75	200
2011-06-06	60.00	60.00	60.00	60.00	200
2011-06-07	61.88	61.88	60.63	60.63	160
2011-06-08	60.63	60.63	60.63	60.63	40
2011-06-10	58.75	58.75	58.75	58.75	400
2011-06-14	58.75	58.75	58.75	58.75	400
2011-06-16	59.38	59.38	59.38	59.38	160
2011-06-21	58.75	58.75	58.50	58.50	400
2011-06-22	58.38	59.45	58.38	59.38	20960
2011-06-24	59.38	59.38	59.38	59.38	200
2011-06-27	59.38	59.38	59.38	59.38	200
2011-07-01	57.73	57.80	57.73	57.80	1600
2011-07-05	59.38	59.38	59.38	59.38	440
2011-07-06	57.73	57.73	57.73	57.73	40
2011-07-07	58.13	58.20	58.13	58.20	400
2011-07-08	59.38	59.38	59.38	59.38	800
2011-07-11	58.00	59.38	57.73	59.38	3120
2011-07-14	57.73	57.73	57.73	57.73	200
2011-07-15	58.13	58.20	58.13	58.20	1080
2011-07-18	59.35	59.35	59.35	59.35	80
2011-07-19	59.38	59.38	59.38	59.38	80
2011-07-28	58.75	59.38	58.75	58.75	840
2011-08-02	57.75	59.38	57.75	58.83	1640
2011-08-03	59.38	59.38	59.38	59.38	80
2011-08-05	58.75	58.75	58.75	58.75	240
2011-08-08	57.75	57.75	57.75	57.75	280
2011-08-09	57.75	59.38	57.75	59.38	480
2011-08-10	59.38	59.38	59.38	59.38	40
2011-08-11	58.13	58.13	58.13	58.13	80
2011-08-15	58.13	58.13	58.13	58.13	800
2011-08-19	59.38	59.38	59.38	59.38	200
2011-08-22	59.38	59.38	59.38	59.38	200
2011-08-25	58.13	58.13	57.50	57.50	480
2011-08-29	57.50	57.50	55.50	57.50	1000
2011-08-30	56.75	56.75	56.75	56.75	200
2011-08-31	57.50	57.58	57.50	57.58	1280
2011-09-01	56.75	56.75	56.75	56.75	400
2011-09-02	58.75	58.75	58.75	58.75	360
2011-09-09	56.75	56.75	56.75	56.75	320
2011-09-12	56.75	56.83	56.60	56.83	960
2011-09-14	56.60	56.60	56.60	56.60	200
2011-09-26	56.28	56.28	56.28	56.28	40
2011-09-27	56.28	56.28	56.28	56.28	40
2011-09-29	56.33	56.33	56.33	56.33	200
2011-10-03	56.25	56.50	56.25	56.25	3720
2011-10-06	56.25	56.25	56.25	56.25	1560
2011-10-11	56.25	56.50	56.25	56.50	1240
2011-10-17	55.65	55.88	55.65	55.88	480
2011-10-19	55.65	55.65	55.65	55.65	640
2011-10-26	56.25	56.25	56.25	56.25	240
2011-10-27	56.25	56.25	56.25	56.25	40
2011-11-03	56.88	56.88	56.88	56.88	40
2011-11-04	56.88	57.50	55.75	55.75	2320
2011-11-07	56.50	57.37	56.50	57.37	480
2011-11-09	56.25	56.25	56.25	56.25	400
2011-11-15	56.25	56.25	56.25	56.25	800
2011-11-18	56.58	56.58	56.25	56.25	6600
2011-11-23	56.25	56.25	56.25	56.25	560
2011-11-28	56.28	56.28	56.28	56.28	400
2011-12-01	56.50	56.50	56.28	56.28	120
2011-12-06	55.75	56.08	55.75	55.75	2520
2011-12-07	55.83	55.83	55.83	55.83	400
2011-12-09	55.75	55.83	55.75	55.75	1000
2011-12-12	55.75	55.75	55.63	55.63	400
2011-12-13	55.75	55.75	55.50	55.58	1280
2011-12-19	55.75	55.75	55.75	55.75	200
2011-12-20	56.13	56.13	56.13	56.13	200
2011-12-22	56.12	56.12	55.50	55.50	880
2011-12-23	55.50	55.50	55.50	55.50	200
2011-12-27	56.80	56.80	56.80	56.80	40
2011-12-29	56.73	56.73	55.75	56.25	1000
2012-01-04	56.25	56.25	55.50	56.08	840
2012-01-06	56.00	56.75	56.00	56.75	800
2012-01-10	55.50	55.50	55.28	55.28	2000
2012-01-11	56.63	56.63	56.63	56.63	160
2012-01-17	56.63	56.63	56.00	56.00	360
2012-01-19	55.63	55.70	55.63	55.70	5120
2012-01-20	55.70	55.70	55.70	55.70	2880
2012-01-23	55.43	55.43	55.03	55.13	7600
2012-01-24	55.13	55.13	55.05	55.13	1600
2012-01-30	55.13	55.63	55.13	55.13	1280
2012-02-06	55.25	55.25	55.25	55.25	160
2012-02-08	55.70	55.70	55.70	55.70	200
2012-02-09	55.70	55.70	55.70	55.70	80
2012-02-10	55.63	55.63	55.63	55.63	480
2012-02-13	55.28	55.64	55.28	55.64	1640
2012-02-14	55.38	55.38	55.38	55.38	80
2012-02-16	55.70	55.78	55.23	55.33	12960
2012-02-17	55.33	55.33	55.33	55.33	800
2012-02-21	55.23	55.23	55.23	55.23	40
2012-02-22	55.23	55.23	55.23	55.23	80
2012-02-24	55.50	55.50	55.23	55.45	2880
2012-02-27	55.50	55.58	55.38	55.45	2920
2012-02-29	55.63	55.70	55.63	55.69	1960
2012-03-01	55.28	55.28	55.28	55.28	80
2012-03-05	55.69	55.69	55.69	55.69	80
2012-03-06	55.53	55.53	55.53	55.53	80
2012-03-08	55.30	55.55	55.30	55.38	1480
2012-03-09	55.50	55.58	55.50	55.58	2000
2012-03-12	55.63	55.70	55.38	55.38	2080
2012-03-13	55.63	55.80	55.63	55.80	5640
2012-03-14	55.38	55.79	55.30	55.79	2560
2012-03-16	55.73	55.79	55.73	55.79	3760
2012-03-20	55.75	55.75	55.53	55.53	80
2012-03-21	55.53	55.80	55.53	55.75	320
2012-03-22	55.53	55.60	55.53	55.60	320
2012-03-23	55.53	55.60	55.53	55.60	480
2012-03-28	55.53	55.53	55.53	55.53	40
2012-03-30	55.80	55.80	55.80	55.80	40
2012-04-02	55.80	55.80	55.80	55.80	40
2012-04-03	55.60	55.60	55.60	55.60	80
2012-04-09	55.58	55.74	55.58	55.74	2760
2012-04-10	55.58	55.65	55.58	55.65	680
2012-04-11	55.70	55.80	55.70	55.80	6480
2012-04-12	55.83	55.83	55.83	55.83	40
2012-04-13	55.83	55.90	55.83	55.90	160
2012-04-19	55.83	55.83	55.83	55.83	80
2012-04-20	55.88	55.95	55.88	55.95	1320
2012-04-23	55.83	55.83	55.83	55.83	40
2012-04-27	55.88	55.95	55.83	55.95	2560
2012-04-30	56.00	56.00	56.00	56.00	200
2012-05-01	56.00	56.03	56.00	56.03	1760
2012-05-02	56.13	56.13	56.13	56.13	40
2012-05-09	56.13	56.13	56.13	56.13	40
2012-05-10	56.13	56.13	56.13	56.13	40
2012-05-11	55.83	55.83	55.83	55.83	40
2012-05-15	55.83	55.83	55.83	55.83	400
2012-05-18	55.83	55.83	55.28	55.28	26880
2012-05-21	55.48	55.48	55.48	55.48	960
2012-05-25	55.43	55.50	55.40	55.48	2640
2012-05-30	55.43	55.63	55.43	55.63	2400
2012-06-04	55.63	55.70	55.63	55.70	3920
2012-06-06	55.45	55.48	55.40	55.48	4000
2012-06-08	55.75	55.75	55.75	55.75	120
2012-06-18	55.75	55.75	55.75	55.75	240
2012-06-19	55.75	55.75	55.75	55.75	40
2012-06-20	55.43	55.50	55.43	55.50	400
2012-06-21	55.43	55.50	55.43	55.50	600
2012-06-22	55.43	56.00	55.43	55.83	1200
2012-06-26	55.88	55.88	55.88	55.88	200
2012-06-28	55.88	55.95	55.88	55.95	1480
2012-06-29	55.94	55.94	55.94	55.94	120
2012-07-03	55.94	55.94	55.94	55.94	40
2012-07-05	55.43	55.98	55.40	55.98	680
2012-07-06	55.43	55.43	55.43	55.43	80
2012-07-10	55.88	55.88	55.30	55.30	1440
2012-07-12	55.81	55.81	55.75	55.75	960
2012-07-19	55.60	55.81	55.60	55.81	840
2012-07-25	55.38	55.38	55.38	55.38	8920
2012-08-08	55.33	55.33	55.33	55.33	200
2012-08-09	55.33	55.33	55.00	55.08	3360
2012-08-10	56.00	56.00	56.00	56.00	80
2012-08-13	55.50	55.50	55.00	55.00	1600
2012-08-14	55.50	55.50	55.50	55.50	400
2012-08-15	55.00	55.50	55.00	55.50	600
2012-08-16	55.50	55.50	55.50	55.50	240
2012-08-17	55.00	55.08	55.00	55.08	3200
2012-08-21	55.13	55.15	55.00	55.00	920
2012-08-23	55.00	55.00	55.00	55.00	160
2012-08-27	56.00	56.00	56.00	56.00	200
2012-08-30	55.00	55.00	55.00	55.00	600
2012-09-06	55.00	55.08	55.00	55.08	400
2012-09-07	55.13	55.15	55.05	55.15	1600
2012-09-13	55.05	55.05	55.05	55.05	40
2012-09-14	55.18	55.25	55.18	55.25	680
2012-09-18	55.08	55.08	55.08	55.08	40
2012-10-01	55.08	55.08	55.08	55.08	40
2012-10-04	55.08	55.08	55.08	55.08	1000
2012-10-09	55.13	55.13	55.13	55.13	240
2012-10-11	55.13	55.20	55.13	55.20	8640
2012-10-17	55.50	55.50	55.50	55.50	80
2012-10-23	55.10	55.10	55.10	55.10	40
2012-10-25	55.13	55.13	55.13	55.13	320
2012-11-01	55.50	55.88	55.50	55.88	1200
2012-11-05	55.13	55.63	55.13	55.63	1200
2012-11-06	55.13	55.13	55.13	55.13	720
2012-11-07	55.63	55.63	55.50	55.50	960
2012-11-08	55.13	55.20	55.13	55.20	4000
2012-11-09	55.13	55.50	55.13	55.20	4040
2012-11-12	55.20	55.38	55.00	55.00	6200
2012-11-14	55.13	55.13	55.00	55.00	200
2012-11-15	55.00	55.00	55.00	55.00	200
2012-11-16	55.05	55.45	55.03	55.45	7360
2012-11-19	55.45	55.45	55.25	55.25	1040
2012-11-20	55.13	55.13	55.03	55.03	720
2012-11-21	55.25	55.38	55.25	55.38	2600
2012-11-23	55.08	55.25	55.05	55.25	800
2012-11-26	55.25	55.25	55.25	55.25	40
2012-11-30	55.28	55.38	55.00	55.38	7560
2012-12-04	55.00	55.00	55.00	55.00	80
2012-12-06	55.30	55.30	55.28	55.30	400
2012-12-07	55.05	55.05	55.05	55.05	1040
2012-12-10	55.38	55.38	55.25	55.30	840
2012-12-11	55.30	55.48	55.30	55.48	920
2012-12-14	55.05	55.45	55.05	55.45	1800
2012-12-17	55.25	55.25	55.25	55.25	760
2012-12-18	55.23	55.25	55.23	55.25	200
2012-12-20	55.13	55.13	55.13	55.13	800
2012-12-21	55.13	55.13	55.10	55.10	800
2012-12-24	55.10	55.25	55.10	55.25	920
2012-12-26	55.25	55.25	55.25	55.25	200
2012-12-28	55.03	55.03	54.78	55.00	840
2012-12-31	54.93	54.98	54.88	54.98	800
2013-01-02	55.13	55.13	55.13	55.13	480
2013-01-03	55.48	56.00	55.48	56.00	360
2013-01-04	56.00	56.25	56.00	56.25	960
2013-01-07	56.75	56.75	56.25	56.25	520
2013-01-09	56.25	56.25	55.18	55.18	320
2013-01-14	55.18	55.18	55.18	55.18	200
2013-01-17	55.30	55.38	55.30	55.38	1200
2013-01-24	55.18	55.18	55.00	55.00	80
2013-01-25	55.13	55.13	55.00	55.00	320
2013-01-28	55.03	55.08	55.00	55.08	880
2013-01-31	55.00	55.00	55.00	55.00	200
2013-02-08	54.40	54.75	54.40	54.75	1080
2013-02-11	54.75	54.75	54.75	54.75	320
2013-02-14	54.75	55.00	53.80	54.25	8560
2013-02-20	54.25	54.50	54.25	54.45	1200
2013-02-22	54.75	54.75	54.75	54.75	720
2013-03-01	54.50	54.50	54.50	54.50	40
2013-03-04	54.70	54.70	54.70	54.70	2000
2013-03-05	54.50	54.70	54.50	54.70	1360
2013-03-06	54.50	54.70	54.50	54.58	2160
2013-03-07	54.38	54.70	54.38	54.70	1640
2013-03-08	54.25	54.33	54.25	54.25	1640
2013-03-11	54.25	54.33	54.18	54.25	2320
2013-03-12	54.25	54.25	54.20	54.20	480
2013-03-13	54.20	54.70	54.20	54.70	520
2013-03-14	54.38	54.75	54.25	54.75	1720
2013-03-15	54.75	55.00	54.75	55.00	520
2013-03-19	54.88	55.00	54.88	54.88	120
2013-03-20	55.00	55.00	55.00	55.00	120
2013-03-21	54.88	54.95	54.88	54.95	320
2013-03-22	55.00	55.00	55.00	55.00	200
2013-03-27	55.00	55.00	55.00	55.00	120
2013-03-28	54.88	54.88	54.88	54.88	40
2013-04-05	54.63	54.63	54.43	54.53	800
2013-04-08	54.43	54.88	54.43	54.88	1040
2013-04-10	54.88	54.88	54.88	54.88	80
2013-04-11	54.88	54.88	54.18	54.88	2320
2013-04-12	54.18	54.38	54.18	54.18	1480
2013-04-15	54.18	54.25	54.18	54.25	1120
2013-04-16	54.18	54.50	54.18	54.33	6280
2013-04-17	54.20	54.20	54.20	54.20	40
2013-04-19	54.23	54.23	54.23	54.23	800
2013-04-22	54.23	54.30	54.18	54.30	840
2013-04-23	54.35	54.45	54.30	54.45	7280
2013-04-24	54.23	54.23	54.23	54.23	400
2013-04-25	54.18	54.25	54.18	54.25	1200
2013-04-26	54.18	54.25	54.18	54.23	1920
2013-04-29	54.18	54.25	54.18	54.25	840
2013-04-30	54.25	54.25	54.20	54.20	400
2013-05-02	54.25	54.25	54.25	54.25	80
2013-05-03	54.25	54.25	54.25	54.25	40
2013-05-06	54.38	54.38	54.38	54.38	160
2013-05-07	54.28	54.35	54.28	54.35	320
2013-05-09	54.28	54.28	54.28	54.28	400
2013-05-14	54.50	54.50	54.50	54.50	80
2013-05-15	54.75	67.50	54.75	55.00	920
2013-05-16	67.50	67.50	67.50	67.50	120
2013-05-20	60.00	60.00	56.25	58.75	520
2013-05-22	56.38	56.38	56.38	56.38	40
2013-05-23	56.38	56.38	54.63	55.00	1920
2013-05-28	55.00	55.38	54.63	55.38	1320
2013-05-30	55.00	55.38	55.00	55.38	600
2013-05-31	54.63	55.08	54.63	55.08	9000
2013-06-07	54.88	54.88	54.88	54.88	200
2013-06-11	54.80	55.50	54.80	55.50	2120
2013-06-17	54.75	56.25	54.75	54.75	280
2013-06-19	54.70	55.00	54.70	55.00	960
2013-06-21	55.00	55.03	55.00	55.03	1040
2013-06-24	55.03	55.03	54.70	54.70	6760
2013-06-26	54.50	54.50	54.38	54.38	360
2013-06-27	54.28	54.28	54.15	54.15	1160
2013-07-01	54.08	54.13	53.80	53.80	1160
2013-07-02	53.88	53.88	53.55	53.55	2840
2013-07-03	53.75	53.75	53.75	53.75	40
2013-07-05	53.75	53.83	53.75	53.83	1160
2013-07-08	53.50	53.75	53.25	53.25	10120
2013-07-09	53.25	53.50	53.25	53.25	4080
2013-07-11	53.38	53.45	53.38	53.45	800
2013-07-15	53.45	53.45	53.38	53.45	4360
2013-07-17	53.45	53.53	53.45	53.53	600
2013-07-18	53.40	53.40	53.38	53.38	600
2013-07-19	53.75	53.75	53.75	53.75	160
2013-07-22	53.75	53.75	53.43	53.58	8320
2013-07-24	53.53	53.53	53.53	53.53	40
2013-07-25	53.63	53.75	53.63	53.75	360
2013-07-26	53.75	53.83	53.75	53.83	880
2013-07-30	53.48	53.48	53.48	53.48	40
2013-07-31	53.75	53.75	53.75	53.75	80
2013-08-01	53.90	53.90	53.90	53.90	160
2013-08-02	54.85	54.85	53.75	53.75	280
2013-08-06	54.00	54.13	54.00	54.13	160
2013-08-09	54.13	54.13	54.13	54.13	320
2013-08-13	54.13	54.13	54.13	54.13	400
2013-08-21	54.00	54.20	54.00	54.20	480
2013-08-22	54.03	54.03	54.00	54.00	80
2013-08-26	54.00	54.00	54.00	54.00	240
2013-08-27	54.00	54.00	53.75	53.75	240
2013-09-05	54.38	56.25	54.38	56.25	400
2013-09-06	55.63	55.63	55.63	55.63	200
2013-09-09	56.25	56.25	56.25	56.25	120
2013-10-10	54.38	54.45	54.30	54.38	2720
2013-10-11	54.30	55.00	54.30	55.00	520
2013-10-17	55.00	55.00	55.00	55.00	200
2013-10-21	54.65	54.75	54.65	54.75	200
2013-10-24	54.63	54.63	54.63	54.63	80
2013-10-29	54.50	54.50	54.30	54.30	240
2013-11-01	54.38	54.38	54.38	54.38	80
2013-11-05	54.50	54.50	54.45	54.45	400
2013-11-06	54.45	54.50	54.45	54.50	8360
2013-11-11	54.48	54.48	54.28	54.45	4120
2013-11-12	54.63	54.63	54.63	54.63	560
2013-11-15	54.63	54.63	54.63	54.63	600
2013-11-18	54.63	54.63	54.50	54.58	2040
2013-11-22	54.55	54.60	54.45	54.60	3640
2013-11-27	54.60	54.60	54.50	54.58	4520
2013-11-29	54.63	54.63	54.50	54.50	10640
2013-12-02	54.58	54.58	54.58	54.58	1560
2013-12-03	54.50	54.50	54.50	54.50	40
2013-12-04	54.43	54.48	54.13	54.20	12680
2013-12-05	54.28	54.28	53.95	53.95	440
2013-12-06	53.88	54.20	53.88	54.20	10600
2013-12-09	54.13	54.20	54.13	54.20	320
2013-12-11	54.13	54.25	54.00	54.00	5000
2013-12-12	54.08	54.30	54.08	54.20	3000
2013-12-13	54.13	54.20	54.13	54.20	400
2013-12-16	54.63	54.63	54.63	54.63	400
2013-12-17	54.38	54.38	54.38	54.38	4000
2013-12-18	54.50	54.63	54.50	54.63	600
2013-12-26	54.00	54.08	54.00	54.08	360
2013-12-30	54.25	54.25	54.25	54.25	40
2013-12-31	54.38	54.38	54.38	54.38	120
2014-01-06	54.13	54.13	53.78	54.08	3680
2014-01-07	54.15	54.15	54.15	54.15	40
2014-01-08	54.13	54.13	54.03	54.10	2400
2014-01-09	54.13	54.13	54.13	54.13	560
2014-01-13	54.05	54.13	54.05	54.13	4160
2014-01-15	54.18	54.18	54.05	54.05	80
2014-01-22	54.23	54.23	54.23	54.23	40
2014-01-24	54.23	54.23	54.13	54.13	80
2014-02-03	54.03	54.13	54.03	54.13	1000
2014-02-06	54.13	54.13	54.13	54.13	1240
2014-02-11	54.03	54.10	54.03	54.10	3760
2014-02-13	54.13	54.13	54.13	54.13	200
2014-02-14	54.05	54.13	54.05	54.13	2000
2014-02-21	54.13	54.13	54.13	54.13	960
2014-02-27	54.50	54.50	54.25	54.25	3760
2014-03-03	54.13	54.25	54.13	54.25	440
2014-03-04	54.25	54.25	54.25	54.25	760
2014-03-07	54.25	54.25	54.25	54.25	480
2014-03-11	54.25	54.25	54.25	54.25	920
2014-03-12	54.25	54.25	54.25	54.25	200
2014-03-14	54.25	54.25	54.25	54.25	1160
2014-03-17	54.25	54.25	54.25	54.25	200
2014-03-19	54.25	54.30	54.25	54.30	7000
2014-03-20	54.63	54.63	54.63	54.63	1440
2014-03-21	54.70	54.70	54.70	54.70	200
2014-03-25	54.88	54.98	54.88	54.98	480
2014-03-27	54.44	54.63	54.44	54.63	2000
2014-03-28	54.40	54.48	54.40	54.48	1200
2014-04-02	55.00	55.00	55.00	55.00	40
2014-04-14	54.50	54.55	54.50	54.55	2800
2014-04-15	54.55	54.61	54.53	54.61	3120
2014-04-23	54.53	54.53	54.53	54.53	40
2014-04-25	54.60	54.63	54.53	54.60	2000
2014-04-29	54.53	54.60	54.53	54.58	3920
2014-05-01	54.58	55.00	54.58	55.00	2400
2014-05-02	55.00	55.00	54.53	55.00	5480
2014-05-07	55.00	55.00	55.00	55.00	40
2014-05-20	54.88	54.88	54.88	54.88	320
2014-05-21	54.88	54.88	54.63	54.63	1240
2014-05-22	54.63	54.88	54.63	54.88	280
2014-05-23	54.88	54.88	54.75	54.75	1720
2014-05-29	54.88	54.88	54.88	54.88	40
2014-06-04	54.75	54.75	54.75	54.75	1240
2014-06-06	54.55	54.63	54.55	54.63	320
2014-06-09	54.63	54.75	54.50	54.63	0
2014-06-10	54.63	54.75	54.63	54.75	0
2014-06-16	54.63	54.83	54.63	54.83	0
2014-06-18	54.63	54.63	54.63	54.63	120
2014-06-19	54.75	54.83	54.75	54.83	440
2014-06-20	54.63	54.63	54.63	54.63	560
2014-06-25	54.65	54.73	54.65	54.73	2880
2014-06-27	54.65	54.73	54.65	54.73	400
2014-07-01	54.88	55.00	54.65	55.00	280
2014-07-02	55.00	55.00	55.00	55.00	120
2014-07-08	54.65	54.65	54.63	54.63	640
2014-07-11	54.65	54.73	54.65	54.73	80
2014-07-18	54.88	54.88	54.88	54.88	80
2014-07-21	54.88	54.88	54.50	54.50	1160
2014-07-22	54.50	54.58	54.50	54.58	760
2014-07-23	54.50	54.50	54.48	54.48	240
2014-07-29	55.00	55.01	55.00	55.01	640
2014-07-30	55.25	55.25	54.28	54.28	1880
2014-08-06	54.98	54.98	54.38	54.38	200
2014-08-08	54.38	54.45	54.38	54.45	1600
2014-08-12	54.28	54.28	54.00	54.00	1320
2014-08-13	54.00	54.00	54.00	54.00	40
2014-08-14	53.78	53.78	53.78	53.78	120
2014-08-15	54.00	54.00	54.00	54.00	200
2014-08-25	53.50	53.50	53.50	53.50	200
2014-08-28	53.50	53.50	53.50	53.50	280
2014-09-02	54.10	54.13	54.10	54.13	120
2014-09-03	54.13	54.13	54.13	54.13	320
2014-09-04	53.75	53.75	53.53	53.53	200
2014-09-09	54.13	54.13	54.13	54.13	240
2014-09-10	53.88	53.88	53.88	53.88	40
2014-09-11	53.53	53.53	53.53	53.53	360
2014-09-12	53.55	53.55	53.55	53.55	440
2014-09-17	53.53	53.53	53.53	53.53	360
2014-09-19	53.75	53.75	53.75	53.75	80
2014-09-23	53.53	53.53	53.50	53.50	760
2014-09-25	53.50	53.50	53.50	53.50	2400
2014-09-29	54.13	55.00	54.13	55.00	520
2014-09-30	55.00	55.00	55.00	55.00	160
2014-10-02	55.00	55.00	55.00	55.00	2320
2014-10-03	55.00	55.00	55.00	55.00	160
2014-10-10	54.75	55.00	54.75	55.00	120
2014-10-13	55.38	55.38	55.38	55.38	240
2014-10-15	53.50	53.50	53.50	53.50	400
2014-10-16	53.50	53.50	53.38	53.50	640
2014-10-20	53.13	53.48	52.68	53.48	360
2014-10-22	52.55	53.50	52.50	53.50	400
2014-10-23	52.50	52.50	51.25	51.50	1480
2014-10-24	51.50	51.50	51.50	51.50	800
2014-10-27	51.50	51.50	51.50	51.50	400
2014-10-28	51.50	51.50	51.00	51.00	960
2014-10-29	50.75	50.75	50.38	50.38	480
2014-10-30	50.50	52.50	50.50	52.50	280
2014-10-31	50.53	50.53	50.53	50.53	400
2014-11-05	50.53	50.53	50.53	50.53	120
2014-11-07	52.13	52.13	50.53	50.53	800
2014-11-10	50.58	50.58	50.58	50.58	1600
2014-11-14	50.75	51.25	50.75	51.25	2520
2014-11-17	50.78	50.78	50.78	50.78	400
2014-11-18	51.38	51.38	50.63	50.63	400
2014-11-19	50.63	50.63	50.63	50.63	400
2014-11-20	50.63	50.63	50.63	50.63	400
2014-11-21	50.63	50.63	50.63	50.63	400
2014-11-24	50.63	50.63	50.38	50.38	1520
2014-11-25	50.38	50.38	50.38	50.38	400
2014-11-26	50.38	50.38	50.38	50.38	400
2014-11-28	51.25	51.25	51.25	51.25	80
2014-12-01	50.38	50.38	50.38	50.38	2400
2014-12-02	50.37	50.37	50.08	50.25	2120
2014-12-03	50.05	50.50	50.00	50.50	3160
2014-12-04	50.50	50.50	50.00	50.00	400
2014-12-05	50.50	50.50	49.63	50.00	1200
2014-12-08	50.00	50.00	49.63	49.63	400
2014-12-09	50.00	50.00	50.00	50.00	520
2014-12-10	50.00	50.00	49.75	49.75	400
2014-12-11	49.75	49.75	49.25	49.25	2440
2014-12-12	49.38	50.00	49.38	49.50	760
2014-12-15	49.25	49.25	49.25	49.25	600
2014-12-16	49.50	49.50	49.50	49.50	400
2014-12-17	49.13	50.00	49.13	50.00	440
2014-12-18	49.25	49.25	49.25	49.25	400
2014-12-19	49.13	49.60	49.13	49.60	920
2014-12-22	49.25	49.25	49.25	49.25	800
2014-12-23	49.25	49.25	49.25	49.25	680
2014-12-26	49.50	49.50	49.50	49.50	40
2014-12-29	49.38	49.63	49.38	49.38	2200
2014-12-30	49.40	49.40	49.40	49.40	120
2014-12-31	50.00	50.00	50.00	50.00	400
2015-01-02	50.00	50.00	50.00	50.00	40
2015-01-05	49.45	49.45	49.45	49.45	80
2015-01-06	50.00	50.00	50.00	50.00	2000
2015-01-07	49.45	49.45	49.45	49.45	80
2015-01-09	49.63	49.63	49.63	49.63	120
2015-01-13	49.70	49.70	49.45	49.45	2240
2015-01-14	49.45	49.50	49.45	49.50	1920
2015-01-15	49.50	49.50	49.50	49.50	200
2015-01-16	49.50	49.50	49.13	49.38	3040
2015-01-21	49.25	49.25	49.25	49.25	560
2015-01-22	49.25	49.25	49.25	49.25	200
2015-01-23	49.13	49.13	49.13	49.13	200
2015-01-29	49.73	49.73	49.73	49.73	40
2015-02-02	49.75	49.75	49.75	49.75	40
2015-02-03	49.13	49.13	49.13	49.13	120
2015-02-05	49.75	49.75	49.75	49.75	120
2015-02-09	49.75	49.75	49.75	49.75	40
2015-02-10	49.25	50.00	49.25	50.00	440
2015-02-18	49.50	49.50	49.50	49.50	80
2015-02-19	49.53	49.53	49.03	49.03	840
2015-02-20	49.25	49.25	49.25	49.25	40
2015-02-23	49.25	49.25	49.25	49.25	200
2015-02-24	49.25	49.25	49.25	49.25	320
2015-02-27	49.63	50.00	49.63	50.00	880
2015-03-02	50.00	50.00	50.00	50.00	240
2015-03-03	50.00	50.00	50.00	50.00	400
2015-03-09	50.13	50.13	50.13	50.13	840
2015-03-10	0.00	0.00	0.00	50.13	0
2015-03-12	50.50	50.50	50.20	50.20	520
2015-03-13	0.00	0.00	0.00	50.20	0
2015-03-23	50.13	50.38	50.13	50.38	440
2015-03-24	50.13	50.38	50.13	50.38	400
2015-03-25	50.38	50.38	50.38	50.38	80
2015-03-31	50.25	50.25	50.13	50.13	960
2015-04-06	50.38	50.38	50.38	50.38	240
2015-04-07	50.25	50.28	50.13	50.28	720
2015-04-08	50.13	50.13	50.13	50.13	480
2015-04-15	50.25	50.25	50.25	50.25	40
2015-04-17	50.38	54.38	50.38	54.38	920
2015-04-20	52.50	52.50	52.50	52.50	160
2015-04-21	52.50	53.75	52.45	52.45	440
2015-04-24	53.75	55.52	53.75	55.52	680
2015-04-28	54.00	54.00	54.00	54.00	40
2015-04-30	52.53	52.53	52.53	52.53	600
2015-05-01	55.50	59.75	53.88	53.88	360
2015-05-04	57.50	57.50	57.50	57.50	40
2015-05-07	54.00	54.00	54.00	54.00	200
2015-05-12	53.75	55.00	53.75	55.00	600
2015-05-20	53.75	53.75	52.25	52.25	200
2015-05-27	54.38	54.38	54.38	54.38	40
2015-05-28	55.00	55.03	55.00	55.03	1240
2015-06-05	55.03	55.63	55.03	55.63	1200
2015-06-11	55.03	55.03	55.03	55.03	40
2015-06-12	53.75	55.63	52.50	53.75	1160
2015-06-15	52.50	52.50	52.50	52.50	800
2015-06-16	52.50	52.50	52.50	52.50	760
2015-06-17	53.75	53.75	53.75	53.75	480
2015-06-18	55.00	55.00	55.00	55.00	120
2015-06-19	55.63	55.63	54.38	54.38	440
2015-06-22	54.38	55.00	54.38	54.38	1160
2015-06-23	54.88	55.25	54.38	55.25	560
2015-06-24	55.00	55.00	55.00	55.00	200
2015-06-25	55.00	55.00	55.00	55.00	400
2015-06-26	54.38	54.38	54.38	54.38	400
2015-06-29	54.38	54.38	54.38	54.38	400
2015-06-30	55.00	55.00	55.00	55.00	400
2015-07-01	54.38	54.38	54.38	54.38	400
2015-07-02	54.38	54.38	54.38	54.38	80
2015-07-08	55.00	55.00	55.00	55.00	600
2015-07-10	54.38	54.38	54.38	54.38	80
2015-07-13	55.00	55.00	55.00	55.00	480
2015-07-14	55.00	55.00	55.00	55.00	400
2015-07-15	55.00	55.00	54.75	54.75	800
2015-07-27	54.75	54.75	54.75	54.75	120
2015-07-28	55.50	55.63	55.50	55.50	360
2015-07-29	55.30	55.30	55.30	55.30	400
2015-07-30	55.28	55.28	55.28	55.28	440
2015-07-31	55.25	55.25	55.25	55.25	400
2015-08-03	55.25	55.25	55.25	55.25	600
2015-08-06	55.25	55.25	55.25	55.25	1000
2015-08-07	55.25	55.25	52.08	55.00	800
2015-08-11	55.00	55.00	55.00	55.00	1160
2015-08-12	56.25	56.25	56.25	56.25	40
2015-08-18	55.08	55.08	55.08	55.08	200
2015-08-20	55.08	55.08	55.08	55.08	240
2015-08-21	55.00	55.00	55.00	55.00	80
2015-08-24	55.00	55.00	53.38	53.38	160
2015-08-25	55.00	55.00	55.00	55.00	840
2015-08-27	55.55	55.55	55.55	55.55	1000
2015-09-01	55.00	55.00	55.00	55.00	40
2015-09-04	54.38	55.00	49.63	55.00	600
2015-09-08	55.00	55.00	55.00	55.00	360
2015-09-14	51.25	51.25	50.13	50.13	200
2015-09-15	55.00	55.88	50.00	55.75	41520
2015-09-21	52.50	52.50	52.50	52.50	200
2015-09-22	54.38	55.75	54.38	55.63	26160
2015-09-23	55.75	55.75	55.00	55.25	10000
2015-09-29	54.75	54.75	54.75	54.75	400
2015-09-30	52.75	54.75	52.75	54.75	240
2015-10-06	52.75	52.88	52.75	52.88	3720
2015-10-09	52.88	52.88	52.88	52.88	1640
2015-10-12	54.35	54.75	54.35	54.75	4720
2015-10-16	52.88	52.88	52.88	52.88	200
2015-10-21	52.65	52.65	52.63	52.63	240
2015-10-26	52.78	53.13	52.78	52.78	440
2015-10-30	53.75	53.75	53.75	53.75	40
2015-11-04	53.75	53.75	53.75	53.75	520
2015-11-06	53.75	53.75	53.75	53.75	40
2015-11-11	53.25	53.25	52.78	52.78	200
2015-11-17	54.13	54.13	54.13	54.13	800
2015-11-20	53.75	53.75	53.75	53.75	200
2015-11-23	53.75	53.75	53.75	53.75	400
2015-11-27	53.75	53.75	53.75	53.75	40
2015-11-30	52.78	52.78	51.88	51.88	400
2015-12-01	52.00	52.00	51.88	51.88	80
2015-12-03	51.75	51.75	51.25	51.25	2480
2015-12-04	52.50	52.50	52.50	52.50	40
2015-12-07	51.87	51.87	51.87	51.87	40
2015-12-08	51.88	51.88	51.88	51.88	1320
2015-12-11	51.25	51.25	50.88	50.88	320
2015-12-22	51.25	51.25	51.25	51.25	80
2015-12-28	50.88	50.88	50.75	50.75	120
2016-01-06	50.75	50.75	50.03	50.30	1400
2016-01-07	50.63	50.63	50.63	50.63	80
2016-01-11	50.63	50.63	50.63	50.63	120
2016-01-12	50.15	50.15	50.00	50.00	3480
2016-01-13	49.98	49.98	49.98	49.98	120
2016-01-15	50.00	50.00	50.00	50.00	160
2016-01-19	49.88	49.99	49.50	49.99	120
2016-01-20	49.99	50.00	49.50	49.50	880
2016-01-21	50.00	50.00	50.00	50.00	200
2016-01-22	49.63	49.63	49.50	49.50	240
2016-01-27	49.75	49.83	49.75	49.83	400
2016-01-28	49.50	49.50	49.50	49.50	40
2016-02-01	49.50	49.50	48.88	48.88	200
2016-02-02	49.25	49.25	49.25	49.25	440
2016-02-03	49.13	49.13	49.00	49.00	160
2016-02-04	48.83	48.83	48.83	48.83	320
2016-02-10	49.63	49.63	49.00	49.00	480
2016-02-11	48.88	49.63	48.56	49.63	640
2016-02-16	48.58	48.58	48.56	48.58	360
2016-02-18	48.78	49.38	48.78	49.38	8000
2016-03-01	49.38	49.38	49.38	49.38	400
2016-03-04	50.00	50.00	50.00	50.00	120
2016-03-07	49.88	49.88	49.88	49.88	200
2016-03-09	49.88	49.88	49.88	49.88	200
2016-03-10	49.75	49.75	49.75	49.75	400
2016-03-11	49.50	49.50	48.75	48.75	1000
2016-03-16	48.78	48.78	47.65	47.65	3560
2016-03-17	49.38	50.00	49.38	50.00	200
2016-03-18	49.00	49.00	49.00	49.00	2880
2016-03-21	48.75	48.75	48.75	48.75	400
2016-03-23	48.88	49.75	48.88	49.75	80
2016-03-28	48.75	48.75	48.75	48.75	120
2016-03-30	48.75	48.75	48.75	48.75	2760
2016-03-31	48.13	48.75	47.88	48.75	9080
2016-04-01	0.00	0.00	0.00	48.75	0
2016-04-04	48.73	48.75	48.73	48.75	440
2016-04-12	48.13	48.13	48.13	48.13	240
2016-04-13	48.28	48.28	48.12	48.28	360
2016-04-14	48.62	48.70	48.62	48.70	280
2016-04-18	48.70	48.75	48.70	48.75	200
2016-04-19	48.75	48.75	48.75	48.75	0
2016-04-20	48.30	48.63	48.13	48.63	600
2016-04-21	48.13	48.13	48.03	48.05	800
2016-04-22	48.13	48.13	48.05	48.05	640
2016-04-25	48.13	48.13	48.13	48.13	200
2016-04-26	48.13	48.13	48.13	48.13	0
2016-04-27	48.13	48.13	48.13	48.13	400
2016-04-28	48.13	48.13	48.13	48.13	0
2016-04-29	48.25	48.25	48.13	48.13	240
2016-05-02	48.13	48.13	48.13	48.13	400
2016-05-03	48.50	49.00	48.50	49.00	1400
2016-05-04	49.00	49.00	49.00	49.00	0
2016-05-05	49.00	49.00	49.00	49.00	0
2016-05-06	49.00	49.00	49.00	49.00	0
2016-05-09	48.13	48.13	48.13	48.13	400
2016-05-10	48.13	48.13	48.13	48.13	0
2016-05-11	48.13	48.13	48.13	48.13	0
2016-05-12	48.13	48.13	48.13	48.13	0
2016-05-13	48.13	48.13	48.13	48.13	0
2016-05-16	48.13	48.75	47.80	48.38	1360
2016-05-17	48.38	48.38	48.38	48.38	0
2016-05-18	48.38	48.63	48.38	48.63	2080
2016-05-19	48.63	48.63	48.63	48.63	0
2016-05-20	48.63	48.63	48.63	48.63	0
2016-05-27	48.72	48.72	48.38	48.38	560
2016-05-31	48.38	48.38	48.38	48.38	0
2016-06-01	48.38	48.38	48.38	48.38	0
2016-06-02	48.73	48.73	48.50	48.50	440
2016-06-03	48.50	48.50	48.50	48.50	0
2016-06-07	48.50	48.50	48.43	48.43	400
2016-06-15	48.45	48.45	48.45	48.45	400
2016-06-16	48.48	48.48	48.38	48.45	560
2016-06-17	48.13	48.13	48.13	48.13	400
2016-06-21	48.00	48.00	47.75	47.75	400
2016-06-22	47.75	47.75	47.75	47.75	0
2016-06-23	47.75	48.35	47.75	48.35	3880
2016-06-24	48.35	48.38	48.35	48.38	200
2016-06-27	48.28	48.38	48.28	48.38	4320
2016-06-28	48.13	48.13	47.90	47.90	400
2016-06-29	47.90	47.90	47.90	47.90	0
2016-06-30	47.90	47.90	47.90	47.90	0
2016-07-01	48.00	48.00	48.00	48.00	840
2016-07-05	48.00	48.00	48.00	48.00	0
2016-07-06	48.38	48.38	48.38	48.38	1280
2016-07-07	48.38	48.38	48.38	48.38	0
2016-07-08	48.38	48.38	48.38	48.38	0
2016-07-11	48.00	48.00	48.00	48.00	120
2016-07-12	48.00	48.23	48.00	48.23	600
2016-07-13	48.23	48.23	48.23	48.23	0
2016-07-14	48.23	48.23	48.23	48.23	0
2016-07-15	48.20	48.23	48.00	48.23	600
2016-07-18	48.25	48.25	48.23	48.23	240
2016-07-19	48.25	48.50	48.25	48.50	1400
2016-07-20	48.50	48.50	48.50	48.50	0
2016-07-21	48.50	48.50	48.50	48.50	0
2016-07-22	48.50	48.50	48.50	48.50	0
2016-07-25	48.50	48.50	48.50	48.50	0
2016-07-26	48.50	48.50	48.50	48.50	0
2016-07-27	48.48	48.50	48.48	48.50	8840
2016-07-28	48.13	48.13	48.13	48.13	1280
2016-07-29	48.23	48.23	48.23	48.23	40
2016-08-01	48.23	48.23	48.23	48.23	0
2016-08-02	48.23	48.23	48.00	48.13	1320
2016-08-03	47.93	47.93	47.93	47.93	40
2016-08-04	47.90	47.90	47.88	47.88	1040
2016-08-05	48.00	48.13	48.00	48.13	200
2016-08-09	48.00	48.00	47.78	48.00	7240
2016-08-10	47.95	48.23	47.95	48.13	1440
2016-08-11	48.13	48.50	48.13	48.50	80
2016-08-12	47.80	47.80	47.68	47.68	1000
2016-08-17	47.75	48.00	47.70	48.00	2400
2016-08-19	47.70	47.75	47.31	47.75	1400
2016-08-22	47.75	47.98	47.50	47.98	800
2016-08-24	47.50	47.88	47.38	47.88	2760
2016-08-25	47.63	47.88	47.63	47.65	640
2016-08-26	47.75	47.85	47.65	47.65	600
2016-08-29	47.75	47.75	47.65	47.65	400
2016-08-31	47.85	47.85	47.85	47.85	160
2016-09-01	47.65	47.65	47.65	47.65	280
2016-09-07	47.70	47.70	47.65	47.65	1120
2016-09-09	47.75	47.75	47.75	47.75	320
2016-09-13	47.70	47.70	47.70	47.70	40
2016-09-14	47.70	47.70	47.63	47.63	80
2016-09-15	47.58	47.58	47.50	47.50	80
2016-09-16	47.62	47.62	47.62	47.62	160
2016-09-19	47.48	47.50	47.40	47.50	2680
2016-09-20	47.40	47.50	47.38	47.50	240
2016-09-21	47.40	47.40	47.31	47.31	2760
2016-09-22	47.30	47.31	46.90	47.13	2960
2016-09-23	47.38	47.38	47.38	47.38	800
2016-09-26	47.34	47.34	47.34	47.34	120
2016-09-27	47.38	47.50	47.38	47.40	1840
2016-09-28	47.40	47.63	47.40	47.63	560
2016-09-30	47.55	48.23	47.55	48.23	440
2016-10-03	47.75	47.75	47.75	47.75	400
2016-10-04	47.75	48.22	47.75	47.75	880
2016-10-05	47.75	48.00	47.75	48.00	320
2016-10-07	47.85	47.85	47.75	47.75	280
2016-10-10	47.75	47.75	47.75	47.75	160
2016-10-11	47.75	47.75	47.75	47.75	200
2016-10-13	48.13	48.13	48.13	48.13	40
2016-10-18	47.75	47.75	47.75	47.75	400
2016-10-19	47.75	47.75	47.75	47.75	2120
2016-10-24	47.88	47.88	47.88	47.88	160
2016-10-27	47.88	47.88	47.88	47.88	80
2016-10-28	47.88	47.88	47.88	47.88	80
2016-10-31	47.88	47.90	47.88	47.88	560
2016-11-01	47.88	47.88	47.88	47.88	80
2016-11-02	48.12	48.12	48.12	48.12	160
2016-11-04	48.13	48.13	48.13	48.13	320
2016-11-08	48.13	48.13	48.13	48.13	120
2016-11-09	48.13	48.13	48.13	48.13	440
2016-11-11	48.12	48.13	47.85	48.13	200
2016-11-14	48.00	48.13	48.00	48.13	80
2016-11-15	48.01	48.22	48.00	48.22	1760
2016-11-16	48.23	48.23	48.23	48.23	440
2016-11-18	48.33	48.33	48.33	48.33	200
2016-11-21	48.50	48.83	48.50	48.75	1400
2016-11-22	48.88	50.00	48.88	50.00	1440
2016-11-23	51.13	51.25	50.00	50.00	760
2016-11-28	50.00	50.00	50.00	50.00	160
2016-11-30	50.00	50.00	50.00	50.00	1080
2016-12-01	50.00	50.00	50.00	50.00	1480
2016-12-02	50.00	50.00	50.00	50.00	360
2016-12-05	50.00	50.00	50.00	50.00	960
2016-12-12	50.00	50.00	50.00	50.00	3120
2016-12-13	48.75	51.23	48.75	49.38	96080
2016-12-14	49.38	50.00	49.38	50.00	120
2016-12-20	49.88	50.00	49.88	50.00	1280
2016-12-21	50.00	50.25	50.00	50.25	280
2016-12-22	50.25	50.63	50.25	50.50	800
2016-12-29	50.10	50.50	50.10	50.50	280
2016-12-30	50.10	50.25	50.10	50.25	200
2017-01-03	50.00	50.00	50.00	50.00	40
2017-01-05	50.15	50.15	50.15	50.15	400
2017-01-06	50.13	50.15	50.13	50.15	3600
2017-01-09	50.18	50.18	50.18	50.18	840
2017-01-10	50.38	50.50	50.38	50.50	840
2017-01-11	52.38	52.63	52.38	52.63	1040
2017-01-12	52.50	52.50	52.25	52.50	2040
2017-01-13	52.50	52.95	52.50	52.95	6800
2017-01-17	52.50	52.95	52.38	52.38	2000
2017-01-18	52.38	52.38	52.38	52.38	200
2017-01-19	52.38	52.38	52.38	52.38	1200
2017-01-20	52.38	52.50	52.38	52.50	400
2017-01-23	52.50	52.50	52.50	52.50	160
2017-01-26	52.95	52.95	52.95	52.95	200
2017-01-30	53.00	53.00	53.00	53.00	40
2017-02-02	52.88	53.13	52.88	53.13	1000
2017-02-06	52.50	52.50	52.50	52.50	440
2017-02-07	52.50	52.50	52.50	52.50	600
2017-02-08	52.88	52.88	52.88	52.88	240
2017-02-09	53.13	53.13	53.13	53.13	80
2017-02-10	52.50	52.50	52.50	52.50	280
2017-02-15	52.50	52.50	52.50	52.50	200
2017-02-17	52.88	52.88	52.88	52.88	40
2017-02-21	53.13	53.13	53.13	53.13	320
2017-02-22	53.13	53.13	53.13	53.13	200
2017-02-23	53.13	53.13	52.50	52.88	1280
2017-02-24	52.75	52.75	52.50	52.50	1200
2017-03-01	53.13	53.13	52.63	52.63	320
2017-03-02	52.63	53.13	52.50	52.63	21040
2017-03-03	52.63	52.88	52.63	52.88	1720
2017-03-07	52.63	52.88	52.63	52.88	320
2017-03-08	52.88	52.88	52.88	52.88	120
2017-03-09	52.88	52.88	52.88	52.88	200
2017-03-10	52.75	52.75	52.63	52.63	480
2017-03-13	52.63	52.93	52.63	52.93	2640
2017-03-14	52.93	53.00	52.93	53.00	400
2017-03-15	52.63	52.63	52.38	52.63	240
2017-03-16	52.38	52.38	52.38	52.38	560
2017-03-20	52.50	52.50	52.50	52.50	40
2017-03-21	52.50	52.80	52.38	52.75	880
2017-03-22	52.38	52.75	52.38	52.50	1200
2017-03-23	52.50	52.50	52.50	52.50	200
2017-03-27	52.50	52.50	52.50	52.50	200
2017-03-29	52.75	52.75	52.50	52.50	520
2017-04-03	52.50	52.50	52.50	52.50	200
2017-04-04	52.50	52.50	52.50	52.50	200
2017-04-05	52.50	52.63	52.50	52.63	1640
2017-04-06	52.50	52.50	52.50	52.50	240
2017-04-13	52.88	52.98	52.85	52.85	3920
2017-04-18	52.50	52.50	52.50	52.50	120
2017-04-19	52.50	52.50	52.50	52.50	360
2017-04-21	52.53	52.88	52.53	52.88	120
2017-04-24	52.55	52.88	52.55	52.88	1000
2017-05-01	52.88	52.88	52.63	52.63	1040
2017-05-02	52.63	52.63	52.63	52.63	1000
2017-05-03	52.63	52.63	52.63	52.63	1000
2017-05-05	52.63	52.63	52.63	52.63	360
2017-05-15	52.88	52.88	52.88	52.88	3880
2017-05-16	52.88	52.88	52.88	52.88	80
2017-05-17	52.88	52.88	52.88	52.88	40
2017-05-18	52.75	52.75	52.75	52.75	80
2017-05-19	52.65	52.65	52.65	52.65	120
2017-05-22	52.75	52.75	52.75	52.75	400
2017-05-24	52.75	52.75	52.65	52.65	1120
2017-05-25	52.88	52.88	52.88	52.88	840
2017-05-26	52.88	52.88	52.88	52.88	160
2017-05-30	52.88	52.88	52.88	52.88	680
2017-05-31	52.88	52.98	52.68	52.68	800
2017-06-01	52.88	52.95	52.88	52.95	520
2017-06-02	52.88	52.88	52.88	52.88	760
2017-06-05	52.88	52.88	52.88	52.88	160
2017-06-07	52.88	53.13	52.63	53.13	30040
2017-06-08	53.13	53.13	53.00	53.00	7080
2017-06-12	53.23	53.23	53.23	53.23	80
2017-06-19	53.23	53.23	53.13	53.13	280
2017-06-20	53.13	53.13	53.13	53.13	480
2017-06-21	53.13	53.25	53.13	53.25	1080
2017-06-22	53.25	53.48	53.25	53.48	840
2017-06-27	53.38	53.38	53.38	53.38	40
2017-07-06	53.43	53.43	53.43	53.43	40
2017-07-07	53.45	53.45	53.45	53.45	640
2017-07-10	53.55	53.55	53.40	53.40	400
2017-07-11	53.43	53.70	53.43	53.70	1560
2017-07-12	53.73	53.75	53.73	53.75	600
2017-07-13	53.73	53.73	53.73	53.73	40
2017-07-14	53.73	53.73	53.73	53.73	80
2017-07-17	53.75	53.75	53.60	53.63	320
2017-07-20	53.63	53.63	53.63	53.63	160
2017-07-25	53.75	53.75	53.75	53.75	600
2017-07-28	54.00	54.00	54.00	54.00	400
2017-08-01	54.98	55.00	54.98	55.00	1440
2017-08-02	57.50	57.50	57.50	57.50	80
2017-08-04	56.50	56.50	56.50	56.50	400
2017-08-07	56.63	56.63	56.63	56.63	120
2017-08-08	56.63	57.50	54.13	56.75	1120
2017-08-09	56.25	56.25	56.25	56.25	2720
2017-08-10	55.65	55.65	55.65	55.65	40
2017-08-14	55.65	55.65	55.65	55.65	40
2017-08-15	55.55	55.55	55.55	55.55	200
2017-08-16	55.13	55.13	55.00	55.00	160
2017-08-17	54.88	55.25	54.88	55.25	480
2017-08-18	55.25	55.25	54.63	54.63	200
2017-08-22	55.00	55.00	55.00	55.00	80
2017-08-23	55.03	55.03	55.03	55.03	680
2017-08-31	55.38	55.38	55.38	55.38	440
2017-09-07	55.53	55.53	55.53	55.53	160
2017-09-08	56.25	56.25	56.25	56.25	1320
2017-09-11	56.25	56.25	56.25	56.25	40
2017-09-12	55.75	55.75	55.75	55.75	240
2017-09-18	55.75	55.75	55.75	55.75	80
2017-09-19	55.78	55.78	55.78	55.78	400
2017-09-20	56.00	56.00	56.00	56.00	360
2017-09-21	56.00	56.25	55.75	56.13	440
2017-09-25	56.25	56.25	56.25	56.25	360
2017-09-26	57.38	57.38	57.13	57.13	240
2017-09-27	57.13	57.13	57.13	57.13	40
2017-10-02	57.38	57.38	57.38	57.38	40
2017-10-03	57.38	57.50	57.38	57.50	1120
2017-10-04	57.50	57.50	57.50	57.50	680
2017-10-05	57.50	57.50	57.50	57.50	2080
2017-10-06	57.50	57.50	57.50	57.50	2080
2017-10-13	58.13	58.13	58.13	58.13	40
2017-10-17	58.25	58.25	58.25	58.25	600
2017-10-18	58.38	58.38	58.28	58.28	1120
2017-10-19	58.20	58.25	58.20	58.25	400
2017-10-20	58.20	58.20	57.50	57.50	10200
2017-10-23	57.88	57.88	57.75	57.75	3800
2017-10-24	57.75	57.75	57.75	57.75	3000
2017-10-25	57.75	57.75	57.75	57.75	80
2017-10-26	57.88	57.88	57.88	57.88	400
2017-10-30	58.13	58.13	58.13	58.13	40
2017-10-31	58.13	58.13	58.13	58.13	200
2017-11-02	57.63	57.75	57.63	57.75	200
2017-11-03	58.20	58.20	58.20	58.20	40
2017-11-07	57.75	57.75	57.75	57.75	240
2017-11-10	57.80	57.80	57.75	57.75	480
2017-11-13	57.80	58.75	57.80	58.75	1120
2017-11-14	58.13	58.13	58.13	58.13	160
2017-11-15	58.13	58.13	58.13	58.13	1000
2017-11-16	58.13	58.13	58.13	58.13	720
2017-11-17	58.75	58.75	58.75	58.75	920
2017-11-20	58.15	58.38	58.15	58.15	920
2017-11-21	59.13	59.13	59.13	59.13	40
2017-11-28	59.25	59.25	59.25	59.25	560
2017-11-29	59.38	59.38	59.00	59.13	1040
2017-12-01	59.50	60.00	59.50	60.00	800
2017-12-04	59.00	59.88	59.00	59.88	1160
2017-12-05	59.13	59.13	59.13	59.13	80
2017-12-06	60.00	60.00	60.00	60.00	640
2017-12-07	60.25	60.25	60.25	60.25	720
2017-12-13	60.38	60.38	60.25	60.25	800
2017-12-15	61.25	64.00	61.25	64.00	120
2017-12-18	64.00	64.00	64.00	64.00	800
2017-12-19	65.00	70.00	62.50	70.00	1400
2017-12-20	70.00	70.35	69.75	69.75	36560
2017-12-22	67.50	67.50	61.50	65.00	800
2017-12-28	65.63	65.63	65.63	65.63	680
2018-01-02	65.63	67.50	65.63	65.63	400
2018-01-03	65.63	65.63	65.63	65.63	200
2018-01-04	65.63	65.63	65.63	65.63	120
2018-01-09	66.25	68.13	66.25	68.13	1040
2018-01-17	68.38	69.13	68.38	68.38	3040
2018-01-18	68.38	68.38	68.38	68.38	600
2018-01-19	68.38	68.38	68.38	68.38	280
2018-01-23	68.88	68.88	68.88	68.88	200
2018-01-24	68.50	68.78	68.50	68.78	120
2018-01-26	69.00	69.00	68.78	68.78	800
2018-01-29	69.35	69.35	69.35	69.35	120
2018-02-01	69.38	75.00	68.78	68.78	760
2018-02-02	69.00	69.00	68.75	68.80	720
2018-02-05	69.28	69.28	69.28	69.28	40
2018-02-07	69.28	69.28	69.28	69.28	200
2018-02-09	69.30	69.30	69.30	69.30	320
2018-02-12	69.38	69.38	69.30	69.30	240
2018-02-13	69.98	69.98	69.98	69.98	80
2018-02-15	70.00	70.00	70.00	70.00	160
2018-02-16	69.98	69.98	69.98	69.98	40
2018-02-20	69.68	69.68	69.68	69.68	320
2018-02-21	69.35	69.35	69.00	69.00	1400
2018-02-23	69.63	70.00	69.63	70.00	120
2018-02-26	69.88	69.88	69.00	69.00	1200
2018-02-27	69.38	69.38	69.09	69.09	13440
2018-02-28	69.00	69.00	68.80	68.80	1600
2018-03-01	69.13	69.13	69.13	69.13	40
2018-03-05	69.38	69.38	68.88	68.88	1920
2018-03-06	68.88	68.88	68.88	68.88	2080
2018-03-14	69.38	69.38	68.75	68.88	57000
2018-03-15	68.85	68.85	68.75	68.85	11600
2018-03-19	69.00	69.25	69.00	69.25	720
2018-03-22	68.90	68.90	68.90	68.90	2200
2018-03-23	69.25	69.25	69.25	69.25	160
2018-03-26	68.88	68.88	68.88	68.88	80
2018-03-27	69.37	69.37	68.88	69.25	280
2018-03-29	68.75	68.75	68.75	68.75	120
2018-04-02	68.63	68.63	68.63	68.63	80
2018-04-03	68.63	68.75	68.63	68.75	560
2018-04-04	68.75	68.75	68.75	68.75	40
2018-04-09	68.88	69.00	68.50	69.00	8440
2018-04-12	69.75	70.00	68.75	68.75	560
2018-04-16	68.88	68.88	68.88	68.88	160
2018-04-19	69.63	69.63	69.63	69.63	120
2018-04-20	69.63	69.90	69.63	69.90	440
2018-04-23	69.63	69.63	69.63	69.63	240
2018-04-24	69.50	70.00	69.50	69.50	1800
2018-04-25	69.75	69.75	69.53	69.53	480
2018-04-26	69.65	69.65	69.50	69.51	2520
2018-04-30	69.60	69.63	69.60	69.63	400
2018-05-01	69.63	69.63	69.00	69.38	2280
2018-05-02	69.38	69.38	69.25	69.25	1600
2018-05-03	69.25	69.35	69.25	69.35	520
2018-05-04	69.50	69.63	69.50	69.63	120
2018-05-07	69.63	69.63	69.63	69.63	2880
2018-05-11	70.13	70.20	70.13	70.20	160
2018-05-21	70.50	70.50	70.50	70.50	80
2018-05-22	70.75	70.75	70.75	70.75	40
2018-05-24	70.75	70.75	70.75	70.75	40
2018-05-30	70.75	71.00	70.75	70.88	880
2018-06-01	70.75	71.00	70.75	70.88	160
2018-06-04	70.50	70.50	70.50	70.50	120
2018-06-05	70.63	70.63	70.63	70.63	80
2018-06-08	70.75	70.75	70.75	70.75	40
2018-06-13	70.75	70.75	70.75	70.75	1200
2018-06-18	70.75	71.00	70.75	70.88	440
2018-06-19	71.00	71.00	70.88	70.88	400
2018-06-21	71.13	71.13	70.88	70.88	320
2018-06-25	71.25	71.25	70.93	70.93	520
2018-06-26	70.95	70.95	70.95	70.95	160
2018-06-28	71.03	71.13	71.03	71.03	640
2018-06-29	71.13	71.23	71.13	71.23	160
2018-07-02	71.23	71.25	71.13	71.25	2520
2018-07-05	71.25	71.25	71.25	71.25	400
2018-07-06	72.50	72.50	72.50	72.50	400
2018-07-09	71.50	71.50	71.25	71.38	50400
2018-07-10	71.25	71.25	71.25	71.25	80
2018-07-11	72.50	72.50	71.25	71.25	3760
2018-07-12	71.23	71.50	71.23	71.50	26240
2018-07-13	71.15	71.15	70.93	70.93	200
2018-07-16	70.90	71.00	70.75	70.75	1840
2018-07-18	70.75	70.75	70.75	70.75	280
2018-07-19	70.75	70.75	70.75	70.75	160
2018-07-23	70.75	71.00	70.75	71.00	320
2018-07-24	70.75	71.00	70.75	71.00	4800
2018-07-25	71.25	71.38	71.25	71.25	3160
2018-07-27	71.38	71.38	71.38	71.38	360
2018-07-30	71.43	71.43	71.43	71.43	40
2018-08-01	71.50	71.50	71.50	71.50	40
2018-08-03	71.38	71.38	71.38	71.38	40
2018-08-06	71.38	71.38	71.38	71.38	2800
2018-08-08	71.38	71.38	71.38	71.38	4240
2018-08-13	71.50	71.50	71.38	71.38	2960
2018-08-14	71.38	71.38	71.38	71.38	40
2018-08-15	71.38	71.38	71.38	71.38	40
2018-08-21	71.38	71.63	71.38	71.63	840
2018-08-22	71.38	71.38	71.38	71.38	200
2018-08-23	71.28	71.28	71.28	71.28	160
2018-08-27	71.25	71.25	71.25	71.25	80
2018-08-29	71.25	71.38	71.13	71.38	3040
2018-08-31	71.25	71.25	71.10	71.25	160
2018-09-04	71.25	71.25	71.25	71.25	120
2018-09-05	71.10	71.25	71.10	71.25	7440
2018-09-07	71.13	71.13	71.13	71.13	1240
2018-09-11	71.25	71.25	71.25	71.25	40
2018-09-13	71.13	71.50	71.13	71.50	12600
2018-09-14	71.50	71.50	71.38	71.38	720
2018-09-17	71.50	71.50	71.50	71.50	800
2018-09-20	71.28	71.28	71.28	71.28	40
2018-09-25	72.50	72.58	72.00	72.00	2520
2018-09-27	72.13	72.13	71.38	71.38	120
2018-10-01	71.50	71.50	71.28	71.38	2440
2018-10-02	71.38	71.38	71.38	71.38	280
2018-10-04	71.50	71.50	71.50	71.50	240
2018-10-05	71.53	71.55	71.53	71.55	120
2018-10-08	71.75	71.83	71.75	71.83	6320
2018-10-09	71.88	71.88	71.63	71.63	560
2018-10-11	71.63	71.63	71.63	71.63	800
2018-10-15	71.75	71.80	71.75	71.80	160
2018-10-16	71.80	71.80	71.63	71.63	600
2018-10-17	71.75	71.75	71.38	71.38	3600
2018-10-18	71.63	71.75	71.63	71.63	5120
2018-10-19	71.63	71.75	71.63	71.75	960
2018-10-22	71.63	71.63	71.63	71.63	80
2018-10-23	71.70	71.70	71.63	71.63	5040
2018-10-24	71.63	71.70	71.63	71.63	720
2018-10-26	71.63	71.75	71.63	71.75	160
2018-10-30	71.75	71.75	71.75	71.75	40
2018-10-31	71.75	71.75	71.65	71.65	200
2018-11-01	71.65	71.65	71.65	71.65	40
2018-11-02	71.83	71.90	71.83	71.83	400
2018-11-05	72.00	72.00	72.00	72.00	200
2018-11-06	72.00	72.03	71.93	72.03	280
2018-11-07	72.08	72.08	72.05	72.05	1320
2018-11-08	72.10	72.13	72.10	72.13	80
2018-11-09	72.15	72.50	72.15	72.50	80
2018-11-12	72.18	72.18	72.18	72.18	560
2018-11-13	72.50	72.50	72.50	72.50	120
2018-11-15	72.50	72.50	72.50	72.50	560
2018-11-16	72.53	73.75	72.53	73.75	640
2018-11-19	73.78	73.78	73.13	73.13	2480
2018-11-20	73.30	73.33	73.30	73.33	2000
2018-11-21	73.33	73.33	73.33	73.33	360
2018-11-26	73.50	73.50	73.50	73.50	80
2018-11-27	73.75	73.75	73.75	73.75	80
2018-11-28	73.76	73.76	73.76	73.76	120
2018-11-29	73.76	73.76	73.76	73.76	80
2018-11-30	74.00	74.00	73.38	73.38	600
2018-12-06	73.50	73.63	73.50	73.63	2560
2018-12-07	73.63	73.70	73.63	73.70	440
2018-12-10	73.75	74.13	73.75	74.13	880
2018-12-11	73.75	73.75	73.75	73.75	1960
2018-12-12	73.75	73.75	73.75	73.75	800
2018-12-13	73.75	73.75	73.75	73.75	440
2018-12-14	73.75	73.75	73.63	73.75	4000
2018-12-17	73.75	73.75	73.75	73.75	200
2018-12-18	73.63	73.63	73.63	73.63	1360
2018-12-19	73.63	73.63	73.43	73.43	800
2018-12-20	73.75	73.75	73.75	73.75	800
2018-12-21	73.75	73.75	73.45	73.50	2560
2018-12-26	73.50	73.50	73.50	73.50	640
2018-12-28	73.50	73.50	73.45	73.45	560
2019-01-03	73.50	73.50	73.50	73.50	160
2019-01-04	74.00	74.00	73.50	73.50	240
2019-01-07	73.88	73.88	73.88	73.88	800
2019-01-08	73.50	73.50	73.50	73.50	80
2019-01-09	73.50	73.50	73.50	73.50	80
2019-01-11	73.50	73.75	73.50	73.58	2720
2019-01-14	73.50	73.58	73.50	73.51	5280
2019-01-15	73.51	73.56	73.51	73.56	680
2019-01-16	73.50	73.64	73.50	73.64	4400
2019-01-17	73.50	73.50	73.50	73.50	40
2019-01-18	73.50	73.50	73.50	73.50	320
2019-01-22	74.15	74.23	74.15	74.15	320
2019-01-23	74.75	74.75	74.75	74.75	80
2019-01-24	74.15	74.75	74.15	74.75	240
2019-01-25	74.15	74.23	73.75	74.23	960
2019-01-30	74.15	74.15	73.75	73.75	2160
2019-02-01	73.50	73.75	73.50	73.50	3240
2019-02-04	73.50	73.50	73.50	73.50	1000
2019-02-05	73.50	73.50	73.50	73.50	1440
2019-02-06	73.50	73.50	73.50	73.50	120
2019-02-07	73.50	73.50	73.50	73.50	200
2019-02-11	73.78	73.78	73.78	73.78	40
2019-02-12	73.78	73.78	73.75	73.75	400
2019-02-13	73.50	73.50	73.50	73.50	560
2019-02-14	73.40	73.72	73.40	73.72	120
2019-02-19	73.33	73.33	73.25	73.25	120
2019-02-20	73.50	73.75	73.50	73.75	1600
2019-02-22	73.75	73.75	73.75	73.75	5560
2019-02-28	73.75	73.75	73.73	73.73	560
2019-03-01	73.70	73.70	73.70	73.70	40
2019-03-05	73.70	73.75	73.70	73.75	360
2019-03-06	73.50	73.50	73.50	73.50	40
2019-03-11	73.13	73.18	73.05	73.18	600
2019-03-12	73.28	73.50	73.28	73.50	21800
2019-03-15	73.50	73.63	73.50	73.63	120
2019-03-19	73.38	73.38	73.25	73.25	80
2019-03-22	73.63	73.63	73.63	73.63	120
2019-03-27	73.25	73.25	73.00	73.00	120
2019-04-01	72.50	73.13	72.38	72.38	800
2019-04-02	72.50	72.50	72.25	72.25	440
2019-04-03	72.13	72.13	72.13	72.13	160
2019-04-04	72.00	72.13	72.00	72.13	280
2019-04-05	72.50	73.13	72.50	73.13	80
2019-04-08	72.50	72.50	72.00	72.13	440
2019-04-09	72.00	72.00	72.00	72.00	40
2019-04-10	71.25	71.25	71.25	71.25	200
2019-04-12	71.25	71.25	71.25	71.25	280
2019-04-15	71.50	71.50	71.50	71.50	400
2019-04-16	71.25	71.25	71.25	71.25	1200
2019-04-17	71.13	71.13	69.38	69.38	600
2019-04-23	70.38	71.25	70.38	71.25	160
2019-04-24	70.05	70.05	70.05	70.05	40
2019-04-25	70.48	70.48	70.48	70.48	600
2019-05-01	70.00	70.00	70.00	70.00	40
2019-05-02	69.98	70.00	69.95	70.00	640
2019-05-03	69.90	69.90	69.90	69.90	40
2019-05-06	69.78	69.78	69.50	69.50	120
2019-05-07	69.45	69.45	69.45	69.45	80
2019-05-08	70.88	70.88	70.88	70.88	1360
2019-05-09	69.50	69.50	69.45	69.45	80
2019-05-14	69.43	69.43	69.43	69.43	160
2019-05-15	69.28	69.28	67.95	68.13	1720
2019-05-17	67.83	67.83	67.80	67.80	440
2019-05-20	67.80	68.00	67.80	68.00	560
2019-05-21	68.00	68.00	68.00	68.00	120
2019-05-22	67.90	67.90	67.05	67.38	600
2019-05-23	66.55	66.55	66.50	66.50	320
2019-05-24	68.13	68.15	68.13	68.13	120
2019-05-28	66.78	66.78	66.25	66.50	560
2019-05-29	66.63	66.63	66.63	66.63	200
2019-05-30	66.75	66.75	66.75	66.75	400
2019-05-31	66.75	67.48	66.75	67.48	1240
2019-06-04	67.13	67.13	66.88	66.88	80
2019-06-05	66.88	66.88	66.88	66.88	120
2019-06-06	66.25	66.25	66.25	66.25	160
2019-06-07	66.50	66.50	66.50	66.50	1200
2019-06-10	66.88	67.13	66.88	67.13	4240
2019-06-11	67.13	67.13	67.13	67.13	40
2019-06-12	66.50	67.13	64.38	64.38	6120
2019-06-14	65.25	65.38	65.25	65.38	440
2019-06-17	67.13	67.13	67.13	67.13	40
2019-06-18	65.63	65.90	65.63	65.90	240
2019-06-19	66.25	66.25	66.25	66.25	200
2019-06-21	66.40	66.40	66.40	66.40	80
2019-06-24	66.45	66.50	66.45	66.50	80
2019-06-25	66.50	66.88	66.50	66.88	760
2019-06-26	65.63	66.63	65.63	66.63	2840
2019-06-27	66.68	66.68	66.68	66.68	440
2019-06-28	66.75	66.75	66.75	66.75	240
2019-07-01	66.88	67.13	66.88	67.13	240
2019-07-02	67.13	67.25	67.13	67.25	480
2019-07-03	67.25	67.25	67.25	67.25	1720
2019-07-09	66.25	66.25	60.13	62.38	2280
2019-07-10	64.02	64.02	60.51	62.50	1080
2019-07-12	62.50	62.50	62.50	62.50	560
2019-07-16	63.13	63.13	63.13	63.13	400
2019-07-17	62.50	62.50	62.50	62.50	40
2019-07-18	62.50	62.50	62.50	62.50	280
2019-07-19	60.63	62.45	60.51	62.45	240
2019-07-24	60.23	62.35	60.23	61.25	520
2019-07-25	61.25	61.25	60.62	60.62	1320
2019-07-26	60.15	60.98	60.15	60.97	440
2019-07-29	60.40	60.97	60.15	60.50	840
2019-07-30	60.63	60.97	60.63	60.63	1440
2019-07-31	60.75	60.75	60.15	60.38	1040
2019-08-01	60.13	60.25	60.00	60.25	2240
2019-08-12	60.38	60.38	60.10	60.10	400
2019-08-13	59.98	59.98	59.98	59.98	40
2019-08-14	59.75	59.75	58.75	59.25	240
2019-08-15	58.13	58.13	55.75	55.75	5160
2019-08-16	55.00	56.25	55.00	55.00	3840
2019-08-19	55.28	55.28	54.75	54.75	600
2019-08-20	54.50	54.50	54.50	54.50	1080
2019-08-21	54.13	54.13	53.75	53.75	3960
2019-08-22	53.05	53.05	50.98	52.45	7400
2019-08-23	52.75	53.13	51.75	51.75	1960
2019-08-26	52.38	52.50	52.38	52.50	80
2019-08-27	52.63	52.65	52.63	52.65	160
2019-08-28	53.00	53.00	53.00	53.00	40
2019-08-29	53.75	57.50	53.73	57.50	6280
2019-08-30	56.88	56.88	56.88	56.88	280
2019-09-05	56.13	56.13	55.25	55.25	6200
2019-09-09	55.13	55.13	54.00	54.00	1160
2019-09-10	53.15	53.15	51.25	53.13	5240
2019-09-11	53.38	53.83	53.38	53.83	320
2019-09-16	53.98	53.98	53.98	53.98	40
2019-09-18	54.25	54.38	54.25	54.38	280
2019-09-19	54.50	55.00	54.50	55.00	240
2019-09-20	56.08	56.08	56.08	56.08	480
2019-09-23	56.08	58.25	56.08	58.25	5200
2019-09-24	57.50	57.75	56.38	57.75	3600
2019-09-25	57.50	57.50	57.50	57.50	4160
2019-09-26	57.38	57.38	57.00	57.00	4080
2019-09-30	57.00	57.00	57.00	57.00	1120
2019-10-02	57.23	57.50	57.23	57.50	1880
2019-10-03	57.25	57.25	56.25	56.25	4080
2019-10-08	57.23	57.23	57.23	57.23	40
2019-10-09	57.23	57.23	57.23	57.23	600
2019-10-14	56.50	57.25	56.50	57.25	560
2019-10-16	56.50	56.50	56.50	56.50	440
2019-10-18	56.50	56.50	56.50	56.50	160
2019-10-22	56.88	56.88	56.88	56.88	80
2019-10-23	57.00	57.00	57.00	57.00	40
2019-10-24	57.10	57.10	57.10	57.10	40
2019-10-28	57.10	57.13	57.10	57.13	320
2019-10-30	57.08	57.08	57.08	57.08	120
2019-10-31	57.13	57.13	57.13	57.13	40
2019-11-01	57.23	57.28	57.23	57.28	120
2019-11-04	57.30	57.30	57.00	57.00	320
2019-11-06	56.90	56.90	56.75	56.75	240
2019-11-08	56.25	56.25	56.25	56.25	240
2019-11-13	57.00	57.00	57.00	57.00	160
2019-11-14	56.38	56.38	55.65	55.65	400
2019-11-15	55.68	55.68	55.20	55.20	400
2019-11-19	55.38	55.38	55.18	55.18	520
2019-11-20	55.15	55.15	55.13	55.13	120
2019-11-21	55.13	55.13	55.13	55.13	200
2019-11-22	55.13	55.15	55.05	55.13	880
2019-11-25	55.12	55.12	55.12	55.12	160
2019-11-26	54.99	54.99	54.99	54.99	40
2019-11-29	55.00	55.00	55.00	55.00	40
2019-12-02	55.00	55.00	55.00	55.00	200
2019-12-03	55.00	55.00	55.00	55.00	40
2019-12-05	55.13	55.13	55.00	55.00	160
2019-12-06	55.00	55.00	55.00	55.00	40
2019-12-09	55.75	55.75	55.75	55.75	440
2019-12-10	56.00	56.00	55.00	55.00	80
2019-12-12	55.38	55.38	54.40	54.43	1640
2019-12-13	54.63	55.63	54.58	54.63	920
2019-12-16	54.63	55.75	54.50	55.75	2840
2019-12-17	55.50	56.95	55.50	56.95	480
2019-12-18	58.75	60.00	58.75	59.38	5000
2019-12-20	57.50	57.50	54.70	56.63	3320
2019-12-23	56.28	56.28	55.00	55.00	800
2019-12-26	55.00	55.00	53.83	54.38	1280
2019-12-27	54.38	54.38	54.38	54.38	1200
2019-12-30	55.00	55.62	55.00	55.62	960
2019-12-31	55.63	57.25	55.63	55.91	2840
2020-01-02	56.00	56.25	55.88	55.88	3440
2020-01-06	55.88	58.63	55.88	58.63	280
2020-01-08	57.50	57.50	57.00	57.00	480
2020-01-09	56.88	58.13	56.88	58.13	120
2020-01-10	56.88	58.13	56.88	56.88	2080
2020-01-14	56.25	56.25	56.25	56.25	1040
2020-01-15	56.25	56.25	55.08	56.00	2760
2020-01-16	56.25	56.25	56.25	56.25	280
2020-01-17	57.50	57.50	56.50	57.48	400
2020-01-21	56.28	56.28	56.25	56.25	120
2020-01-22	56.25	56.25	56.25	56.25	160
2020-01-23	56.18	56.18	56.18	56.18	240
2020-01-24	56.18	56.18	56.18	56.18	40
2020-01-27	56.15	56.15	55.88	55.88	120
2020-01-28	55.00	55.00	54.45	54.75	280
2020-01-30	55.00	55.05	55.00	55.05	4320
2020-01-31	55.05	55.05	54.50	55.00	680
2020-02-05	55.55	55.75	54.75	54.75	1000
2020-02-06	55.83	55.83	54.88	54.88	280
2020-02-07	55.00	55.00	55.00	55.00	200
2020-02-10	55.00	55.00	54.75	54.75	680
2020-02-11	54.45	55.00	54.45	55.00	1080
2020-02-12	55.00	55.00	55.00	55.00	14520
2020-02-13	55.00	55.00	55.00	55.00	1080
2020-02-14	55.00	55.00	55.00	55.00	1400
2020-02-18	54.50	54.50	54.50	54.50	560
2020-02-19	54.50	54.50	54.50	54.50	40
2020-02-21	54.45	54.45	54.35	54.35	200
2020-02-24	54.33	54.33	53.85	54.00	1280
2020-02-25	54.33	54.33	54.33	54.33	40
2020-02-26	54.13	54.13	54.13	54.13	200
2020-02-27	54.13	54.33	54.03	54.03	14680
2020-02-28	53.85	54.00	52.53	53.50	4960
2020-03-02	51.50	53.50	51.50	51.50	800
2020-03-03	51.78	51.83	51.75	51.83	840
2020-03-06	51.88	51.88	51.75	51.75	720
2020-03-09	51.75	53.50	51.75	53.50	400
2020-03-10	52.50	52.50	51.75	51.75	120
2020-03-11	52.00	52.88	51.88	51.88	2320
2020-03-12	51.25	56.00	50.75	56.00	2160
2020-03-13	56.00	56.00	52.25	52.50	160
2020-03-16	53.75	53.75	51.00	51.88	880
2020-03-18	50.00	50.00	40.00	48.48	360
2020-03-19	48.48	48.48	48.48	48.48	120
2020-03-20	48.23	48.23	47.85	47.85	280
2020-03-23	47.40	47.40	41.25	41.25	440
2020-03-24	42.50	42.50	42.50	42.50	80
2020-03-26	46.91	46.91	46.25	46.25	80
2020-03-27	46.88	46.95	46.88	46.88	8120
2020-03-30	46.75	46.75	46.63	46.68	12520
2020-03-31	48.45	48.48	48.45	48.48	160
2020-04-01	48.48	48.48	48.48	48.48	120
2020-04-02	46.80	48.48	46.63	48.48	280
2020-04-03	48.00	48.00	44.43	46.25	1920
2020-04-07	46.87	46.87	46.87	46.87	40
2020-04-09	47.50	47.50	47.50	47.50	40
2020-04-14	47.75	47.75	47.50	47.50	520
2020-04-15	47.60	47.60	46.88	47.50	720
2020-04-16	47.50	47.50	47.50	47.50	1040
2020-04-21	47.23	47.50	46.95	47.50	200
2020-04-22	47.50	47.50	47.50	47.50	2280
2020-04-23	47.50	47.50	47.50	47.50	320
2020-04-28	47.50	47.50	47.50	47.50	1000
2020-04-29	47.00	47.50	46.88	46.88	2560
2020-05-01	45.65	46.28	45.65	46.25	800
2020-05-04	47.00	47.00	47.00	47.00	40
2020-05-07	46.95	46.95	46.95	46.95	320
2020-05-11	46.50	46.93	46.50	46.50	120
2020-05-12	46.92	46.92	46.25	46.60	920
2020-05-13	46.88	46.88	46.20	46.25	4000
2020-05-14	46.25	46.88	46.25	46.53	320
2020-05-15	46.00	46.25	46.00	46.25	1240
2020-05-18	46.25	46.25	46.25	46.25	3880
2020-05-19	46.25	46.25	46.25	46.25	280
2020-05-20	46.00	46.00	45.48	45.48	4560
2020-05-21	45.49	45.50	45.40	45.50	960
2020-05-22	45.50	45.50	45.25	45.25	1720
2020-05-26	45.25	45.25	44.75	44.85	1840
2020-05-27	44.75	45.00	44.75	45.00	3040
2020-05-28	45.50	45.50	45.05	45.05	200
2020-05-29	45.00	45.25	45.00	45.25	240
2020-06-01	44.95	45.00	44.75	45.00	200
2020-06-02	45.00	45.00	44.75	44.75	2120
2020-06-03	45.00	45.25	44.93	44.93	3800
2020-06-04	45.00	45.00	44.95	44.98	3960
2020-06-05	45.00	45.38	44.75	45.00	8800
2020-06-08	45.00	45.00	44.94	45.00	880
2020-06-09	45.00	45.00	44.99	44.99	1160
2020-06-10	44.90	44.90	44.75	44.75	720
2020-06-11	44.65	44.65	44.08	44.50	320
2020-06-12	44.48	44.50	44.48	44.50	440
2020-06-15	44.44	44.50	44.44	44.50	280
2020-06-16	44.38	44.38	44.21	44.38	520
2020-06-18	44.38	44.38	44.38	44.38	3560
2020-06-19	44.38	44.38	44.38	44.38	440
2020-06-22	44.38	44.38	44.38	44.38	160
2020-06-23	44.38	44.38	43.75	43.75	1000
2020-06-24	43.75	43.75	43.75	43.75	960
2020-06-25	43.70	43.70	43.48	43.48	840
2020-06-26	43.25	43.28	43.25	43.28	1120
2020-06-29	43.38	43.38	43.38	43.38	400
2020-06-30	43.20	43.20	43.20	43.20	40
2020-07-01	43.18	43.25	43.13	43.25	560
2020-07-02	43.25	43.25	43.25	43.25	400
2020-07-07	43.20	43.20	42.88	42.88	240
2020-07-09	42.80	42.80	42.78	42.78	200
2020-07-13	42.88	42.88	42.50	42.63	1120
2020-07-14	42.42	42.42	42.25	42.25	160
2020-07-15	42.50	43.25	42.50	43.25	2920
2020-07-16	42.50	42.75	42.50	42.75	1960
2020-07-17	43.38	43.38	42.50	43.00	2640
2020-07-20	42.50	42.50	42.43	42.50	520
2020-07-21	42.08	42.08	41.68	41.88	4880
2020-07-24	41.75	41.75	41.75	41.75	120
2020-07-27	41.75	41.75	41.75	41.75	80
2020-07-28	41.75	41.75	41.75	41.75	400
2020-07-29	41.75	41.75	41.75	41.75	400
2020-07-30	41.75	41.75	41.75	41.75	2680
2020-07-31	41.65	41.65	41.39	41.39	80
2020-08-03	41.39	41.39	41.25	41.25	1040
2020-08-04	41.20	41.50	41.20	41.50	5320
2020-08-05	41.28	41.28	38.88	40.63	4560
2020-08-06	40.50	40.50	40.50	40.50	120
2020-08-07	40.50	41.25	40.50	41.25	640
2020-08-10	41.25	41.25	39.27	39.27	640
2020-08-11	39.63	39.88	39.63	39.75	3840
2020-08-12	39.75	39.75	39.75	39.75	8480
2020-08-13	39.63	39.63	39.63	39.63	3560
2020-08-14	39.63	39.63	39.43	39.43	4440
2020-08-17	39.43	39.43	39.38	39.40	4840
2020-08-18	39.38	39.42	38.38	39.38	960
2020-08-19	38.75	39.00	38.75	39.00	5200
2020-08-20	39.00	39.00	38.75	39.00	6120
2020-08-21	39.00	39.00	39.00	39.00	1400
2020-08-24	39.00	39.00	39.00	39.00	3160
2020-08-25	38.63	39.00	38.63	38.75	5240
2020-08-26	38.75	39.30	38.75	39.30	4000
2020-08-27	39.38	39.63	39.38	39.38	6520
2020-08-28	41.20	41.20	41.20	41.20	40
2020-08-31	39.43	39.43	39.43	39.43	40
2020-09-01	39.53	39.53	39.43	39.43	440
2020-09-02	39.80	42.50	39.80	42.50	1680
2020-09-04	41.25	41.25	41.25	41.25	400
2020-09-08	41.25	41.50	41.25	41.50	800
2020-09-09	41.50	42.50	41.50	41.88	1320
2020-09-10	41.88	41.88	41.88	41.88	600
2020-09-11	42.00	42.00	42.00	42.00	1200
2020-09-14	42.50	42.98	42.50	42.98	16920
2020-09-15	45.63	45.63	44.50	44.50	120
2020-09-16	43.25	43.25	43.25	43.25	120
2020-09-17	43.25	43.25	43.25	43.25	120
2020-09-18	43.38	44.38	43.38	44.25	7800
2020-09-21	43.50	43.50	42.93	42.93	240
2020-09-22	41.88	41.88	41.88	41.88	3200
2020-09-23	42.00	43.13	42.00	43.13	3120
2020-09-24	43.13	43.13	42.50	42.50	80
2020-09-28	41.93	41.93	41.28	41.28	240
2020-09-29	40.63	40.63	40.25	40.25	1880
2020-10-01	40.50	40.50	40.15	40.15	400
2020-10-05	40.16	40.16	40.16	40.16	400
2020-10-06	40.16	41.20	40.16	41.13	4000
2020-10-08	41.38	41.38	40.21	40.21	560
2020-10-09	41.47	41.47	41.47	41.47	120
2020-10-12	41.85	43.13	41.85	43.13	2480
2020-10-16	43.13	43.13	42.50	42.50	1080
2020-10-19	41.38	41.50	41.25	41.43	1720
2020-10-20	41.55	41.55	41.50	41.50	400
2020-10-22	42.33	42.33	42.33	42.33	200
2020-10-23	41.65	41.65	41.65	41.65	40
2020-10-26	41.75	41.75	41.75	41.75	1240
2020-10-28	41.75	41.75	41.75	41.75	40
2020-10-29	41.88	41.88	41.88	41.88	320
2020-10-30	41.91	41.91	41.88	41.88	200
2020-11-02	42.32	42.53	42.32	42.53	2160
2020-11-05	42.50	42.50	42.50	42.50	600
2020-11-09	42.50	42.63	42.50	42.63	160
2020-11-10	42.50	43.05	42.50	42.50	1280
2020-11-11	42.50	42.50	42.50	42.50	80
2020-11-13	42.50	42.50	41.90	41.90	600
2020-11-16	42.25	42.50	42.25	42.50	1600
2020-11-17	42.50	42.50	42.38	42.50	2440
2020-11-18	42.50	42.50	42.25	42.25	800
2020-11-19	42.00	42.00	42.00	42.00	680
2020-11-20	42.00	42.38	42.00	42.38	1000
2020-11-23	42.38	42.38	42.38	42.38	520
2020-11-24	42.38	42.50	42.35	42.50	920
2020-11-25	42.50	42.68	42.50	42.68	3200
2020-11-27	42.93	42.93	42.65	42.65	440
2020-12-01	42.38	42.78	42.38	42.78	5400
2020-12-02	42.93	42.93	42.93	42.93	40
2020-12-03	42.75	42.88	42.75	42.88	3480
2020-12-04	42.88	42.88	42.75	42.88	520
2020-12-08	42.88	42.93	42.88	42.93	520
2020-12-09	42.80	42.93	42.50	42.50	22800
2020-12-10	42.53	42.75	42.38	42.75	560
2020-12-11	42.93	42.93	42.93	42.93	400
2020-12-14	42.88	43.00	42.25	42.88	1880
2020-12-17	42.83	42.83	42.75	42.75	1280
2020-12-18	42.75	42.80	42.75	42.80	880
2020-12-21	42.80	42.80	42.80	42.80	800
2020-12-22	42.88	43.13	42.50	43.13	880
2020-12-23	43.13	43.13	42.95	43.13	1120
2020-12-28	43.81	43.81	42.88	43.13	680
2020-12-29	43.13	43.25	43.13	43.13	400
2020-12-30	43.12	43.25	43.12	43.13	1840
2020-12-31	43.13	43.13	42.60	42.68	640
2021-01-05	42.88	42.88	42.88	42.88	400
2021-01-06	42.75	43.25	42.75	43.15	1040
2021-01-07	43.38	43.60	43.38	43.60	1360
2021-01-11	43.25	43.75	43.25	43.75	2040
2021-01-12	43.93	44.63	43.75	44.63	1080
2021-01-13	44.63	44.63	44.63	44.63	80
2021-01-14	44.88	44.88	44.88	44.88	40
2021-01-15	44.88	44.88	44.88	44.88	40
2021-01-19	44.85	44.85	44.13	44.13	520
2021-01-20	44.25	44.75	44.25	44.38	3840
2021-01-21	44.50	44.50	44.38	44.38	120
2021-01-22	45.00	45.00	44.38	44.38	1360
2021-01-26	44.50	45.50	44.50	45.50	4640
2021-01-27	45.25	45.25	44.63	44.63	7480
2021-01-28	44.63	44.88	44.63	44.88	1920
2021-01-29	44.50	44.88	44.50	44.88	4800
2021-02-01	45.00	45.00	44.63	44.63	4600
2021-02-03	44.63	45.00	44.43	45.00	62720
2021-02-04	45.00	45.10	45.00	45.10	6280
2021-02-05	45.20	45.50	45.13	45.38	5120
2021-02-08	45.38	45.38	45.19	45.25	440
2021-02-09	45.38	45.38	45.37	45.37	680
2021-02-10	45.50	45.50	45.50	45.50	200
2021-02-11	45.38	45.50	45.13	45.50	440
2021-02-12	45.50	45.50	45.50	45.50	15000
2021-02-16	45.00	45.00	44.88	45.00	1440
2021-02-17	45.10	45.13	45.00	45.13	2080
2021-02-18	45.13	45.25	45.13	45.25	7480
2021-02-19	45.24	45.40	45.24	45.40	3680
2021-02-22	45.38	45.38	45.38	45.38	960
2021-02-23	45.38	45.63	45.38	45.63	1960
2021-02-24	45.63	45.75	45.63	45.75	2040
2021-02-25	83.13	83.13	46.88	47.50	9120
2021-02-26	50.00	50.00	45.65	45.65	480
2021-03-01	45.75	47.50	45.75	47.50	3120
2021-03-02	46.25	46.25	46.25	46.25	80
2021-03-03	46.25	47.50	46.25	47.50	640
2021-03-04	46.88	47.50	46.25	47.50	800
2021-03-05	46.25	47.50	46.25	47.50	3640
2021-03-08	47.50	47.50	47.50	47.50	720
2021-03-09	48.13	48.13	47.50	48.13	1240
2021-03-10	47.63	47.63	46.88	47.50	760
2021-03-11	47.50	47.50	47.50	47.50	80
2021-03-12	48.63	48.63	47.50	47.50	480
2021-03-16	47.50	47.50	47.50	47.50	520
2021-03-18	48.12	48.12	47.50	47.50	240
2021-03-19	48.13	48.75	48.13	48.75	4480
2021-03-24	48.13	48.13	48.13	48.13	80
2021-03-26	48.00	48.13	48.00	48.13	240
2021-03-29	48.13	48.75	48.13	48.75	2240
2021-03-30	49.38	49.38	49.38	49.38	40
2021-03-31	49.38	49.38	48.75	48.75	2440
2021-04-01	48.75	48.75	48.75	48.75	1840
2021-04-05	48.75	49.38	48.13	48.13	400
2021-04-06	48.75	49.38	48.75	48.75	4040
2021-04-07	48.75	48.75	48.50	48.75	5160
2021-04-08	48.75	49.38	48.50	49.38	1280
2021-04-09	49.00	49.00	48.75	48.75	440
2021-04-12	49.00	49.38	49.00	49.38	1120
2021-04-13	48.88	49.38	48.88	49.38	5440
2021-04-14	49.38	49.38	49.38	49.38	320
2021-04-19	49.38	49.50	49.13	49.50	2600
2021-04-20	49.13	49.13	49.13	49.13	800
2021-04-21	49.38	49.38	49.13	49.13	3760
2021-04-22	49.13	49.13	49.13	49.13	400
2021-04-23	49.38	49.38	49.25	49.25	4040
2021-04-26	49.38	50.00	49.38	49.75	2560
2021-04-27	50.00	50.00	50.00	50.00	920
2021-04-28	49.88	50.00	49.88	50.00	3320
2021-04-29	50.00	50.14	50.00	50.14	2040
2021-04-30	51.25	51.25	51.25	51.25	440
2021-05-03	51.25	51.63	50.00	50.00	800
2021-05-04	50.03	52.45	50.00	52.45	720
2021-05-05	52.47	52.47	52.47	52.47	200
2021-05-06	52.45	52.45	51.38	51.38	360
2021-05-07	52.00	52.00	52.00	52.00	160
2021-05-10	52.25	52.25	51.25	51.50	520
2021-05-11	51.75	51.75	50.14	50.14	200
2021-05-18	51.25	51.25	51.25	51.25	240
2021-05-19	51.88	51.88	51.88	51.88	40
2021-05-20	51.98	52.00	51.50	51.50	400
2021-05-21	52.25	52.25	52.25	52.25	40
2021-05-24	52.38	52.38	50.38	50.38	800
2021-05-25	50.38	50.53	50.38	50.53	36920
2021-05-26	50.65	50.75	50.63	50.75	2600
2021-05-27	51.25	51.25	50.38	50.38	2240
2021-05-28	50.40	50.40	50.40	50.40	2000
2021-06-02	50.63	50.63	50.40	50.50	1280
2021-06-03	50.40	50.40	50.40	50.40	80
2021-06-04	50.63	51.75	50.63	51.75	600
2021-06-07	51.75	51.75	51.75	51.75	40
2021-06-08	51.50	51.50	51.25	51.25	600
2021-06-09	51.25	52.25	51.25	52.25	280
2021-06-10	52.00	52.00	50.80	51.25	1160
2021-06-11	51.25	51.25	51.25	51.25	800
2021-06-15	51.88	51.88	51.88	51.88	40
2021-06-17	51.25	51.88	51.25	51.88	440
2021-06-18	52.25	52.88	52.25	52.50	3200
2021-06-22	52.50	52.50	52.50	52.50	240
2021-06-24	52.50	52.50	52.50	52.50	200
2021-06-25	52.50	52.50	52.50	52.50	200
2021-06-28	51.50	51.50	51.50	51.50	40
2021-06-29	51.63	51.73	51.25	51.28	1160
2021-07-02	51.25	51.25	51.23	51.23	200
2021-07-08	51.00	51.00	51.00	51.00	200
2021-07-13	51.73	51.75	51.00	51.00	320
2021-07-14	51.88	51.88	51.25	51.28	1200
2021-07-16	51.25	51.25	51.00	51.00	600
2021-07-19	51.50	51.50	51.00	51.00	1840
2021-07-20	51.00	51.00	51.00	51.00	80
2021-07-21	51.00	52.48	50.63	51.00	14240
2021-07-23	51.00	51.25	51.00	51.13	1760
2021-07-26	51.25	51.25	51.25	51.25	560
2021-07-30	51.25	51.25	51.10	51.13	2800
2021-08-02	51.26	51.26	51.26	51.26	80
2021-08-03	51.38	51.50	51.25	51.50	4440
2021-08-04	51.75	51.75	51.75	51.75	480
2021-08-05	51.75	51.75	51.75	51.75	240
2021-08-06	51.75	52.50	51.75	51.88	1160
2021-08-09	52.13	52.38	52.13	52.25	560
2021-08-10	52.50	52.50	52.50	52.50	320
2021-08-11	52.50	52.50	52.50	52.50	240
2021-08-12	53.75	53.75	53.75	53.75	200
2021-08-13	52.50	55.00	52.50	55.00	800
2021-08-16	53.25	53.25	52.88	53.00	1200
2021-08-17	53.25	53.25	53.25	53.25	600
2021-08-19	54.00	54.00	53.30	53.30	1240
2021-08-23	54.00	54.00	54.00	54.00	1280
2021-08-24	54.00	54.00	53.75	53.75	240
2021-08-25	53.75	53.75	53.75	53.75	200
2021-08-26	53.75	53.75	53.75	53.75	360
2021-08-27	53.88	54.15	53.88	54.15	480
2021-08-30	54.28	54.50	54.28	54.50	560
2021-08-31	55.00	63.90	55.00	55.00	240
2021-09-01	54.53	54.53	54.53	54.53	40
2021-09-02	56.00	56.13	56.00	56.13	120
2021-09-08	54.75	54.75	53.30	53.75	1200
2021-09-13	54.25	54.60	54.25	54.60	360
2021-09-14	54.60	54.60	54.50	54.60	13080
2021-09-20	54.75	54.75	54.75	54.75	400
2021-09-21	54.15	54.15	53.88	53.88	120
2021-09-23	54.75	54.75	53.88	53.88	560
2021-09-24	54.13	54.13	54.13	54.13	520
2021-09-28	54.88	54.88	54.63	54.63	80
2021-09-29	54.38	54.40	54.38	54.40	2120
2021-09-30	54.40	54.40	54.40	54.40	2040
2021-10-01	54.40	54.40	54.40	54.40	80
2021-10-04	54.40	54.40	53.88	54.00	4560
2021-10-06	54.00	54.25	54.00	54.00	4440
2021-10-13	54.00	54.00	53.30	53.30	880
2021-10-14	54.63	55.00	54.50	54.50	800
2021-10-19	53.90	54.03	53.90	54.03	1520
2021-10-20	54.15	54.25	54.15	54.25	1200
2021-10-21	54.28	54.28	54.28	54.28	120
2021-10-22	54.28	54.28	54.28	54.28	2760
2021-10-25	55.00	55.00	55.00	55.00	80
2021-10-26	54.40	55.00	54.40	54.40	16080
2021-10-27	54.50	54.50	54.25	54.25	80
2021-10-28	54.28	54.28	54.28	54.28	8440
2021-10-29	54.40	54.50	54.40	54.50	20040
2021-11-01	54.50	54.53	54.50	54.53	1280
2021-11-02	54.63	54.63	54.63	54.63	200
2021-11-03	54.63	54.81	54.63	54.81	400
2021-11-04	54.83	55.00	54.80	55.00	3480
2021-11-05	57.12	57.12	57.12	57.12	40
2021-11-09	55.28	55.28	55.28	55.28	360
2021-11-10	55.75	55.75	55.75	55.75	40
2021-11-11	55.70	55.70	55.40	55.40	480
2021-11-15	55.50	55.50	55.50	55.50	40
2021-11-16	55.50	56.25	55.50	55.75	400
2021-11-17	56.25	56.25	56.25	56.25	680
2021-11-18	56.25	57.50	56.25	57.50	600
2021-11-19	57.50	57.50	55.05	55.05	1160
2021-11-24	56.25	56.25	55.18	55.18	2000
2021-11-26	55.18	55.50	54.63	55.50	2800
2021-11-29	56.38	56.38	56.38	56.38	40
2021-11-30	55.63	55.63	55.63	55.63	40
2021-12-01	55.00	55.03	54.63	54.63	1040
2021-12-02	55.63	55.63	55.63	55.63	400
2021-12-03	55.63	55.63	55.63	55.63	120
2021-12-06	55.00	55.01	55.00	55.00	520
2021-12-07	54.50	56.25	54.40	56.25	680
2021-12-13	55.15	55.25	55.15	55.15	720
2021-12-15	55.15	55.15	55.15	55.15	40
2021-12-16	55.15	55.15	54.53	54.53	240
2021-12-17	55.00	55.00	55.00	55.00	280
2021-12-20	55.03	55.03	55.03	55.03	1040
2021-12-21	55.25	55.25	55.25	55.25	200
2021-12-22	55.25	55.25	55.25	55.25	200
2021-12-23	55.25	55.25	55.25	55.25	200
2021-12-28	55.00	55.00	55.00	55.00	40
2021-12-29	54.63	54.63	54.63	54.63	200
2021-12-30	55.00	55.00	55.00	55.00	40
2021-12-31	55.00	55.00	55.00	55.00	280
2022-01-03	55.00	55.00	55.00	55.00	160
2022-01-04	55.00	55.00	55.00	55.00	240
2022-01-05	55.00	55.00	54.63	54.63	4480
2022-01-06	54.88	55.13	54.88	55.13	1680
2022-01-07	55.13	55.25	54.53	55.25	3960
2022-01-10	55.25	55.25	55.25	55.25	40
2022-01-11	54.78	55.00	54.78	55.00	400
2022-01-12	54.88	55.00	54.88	55.00	440
2022-01-13	55.00	55.00	54.78	55.00	7000
2022-01-14	54.78	54.78	54.78	54.78	2000
2022-01-18	54.78	55.00	54.78	55.00	1560
2022-01-19	55.00	55.25	55.00	55.25	280
2022-01-20	55.25	55.25	54.78	54.78	920
2022-01-21	54.78	54.88	54.70	54.88	38720
2022-01-24	54.65	54.65	54.65	54.65	1520
2022-01-25	54.53	54.53	54.43	54.43	880
2022-01-27	54.25	54.25	54.25	54.25	480
2022-01-28	54.88	55.63	54.88	55.63	520
2022-01-31	55.00	55.63	55.00	55.00	2360
2022-02-01	55.00	55.00	55.00	55.00	560
2022-02-02	55.13	55.38	55.13	55.38	600
2022-02-03	55.13	55.13	55.13	55.13	200
2022-02-04	55.13	55.13	55.00	55.00	320
2022-02-08	55.13	55.63	55.00	55.63	2000
2022-02-09	55.00	55.00	55.00	55.00	1040
2022-02-10	54.80	54.80	54.78	54.78	280
2022-02-11	54.78	54.78	54.78	54.78	40
2022-02-14	55.00	55.00	55.00	55.00	40
2022-02-15	54.78	54.78	54.78	54.78	1000
2022-02-16	54.88	54.88	54.88	54.88	1880
2022-02-18	55.00	55.00	55.00	55.00	40
2022-02-22	55.65	56.25	55.65	56.25	520
2022-02-23	55.63	56.25	54.28	56.25	8000
2022-02-25	56.25	56.25	56.25	56.25	40
2022-02-28	55.63	55.63	55.63	55.63	120
2022-03-01	54.40	55.63	54.40	55.63	200
2022-03-02	55.63	57.50	55.63	57.50	2880
2022-03-03	57.75	57.75	57.75	57.75	6200
2022-03-04	57.75	57.75	55.13	55.63	200
2022-03-07	55.63	56.25	55.63	56.25	5240
2022-03-08	56.25	56.25	55.00	55.00	2200
2022-03-10	54.75	55.00	54.75	55.00	560
2022-03-15	55.00	55.00	55.00	55.00	200
2022-03-16	54.68	54.68	54.65	54.65	3440
2022-03-21	55.38	55.38	55.38	55.38	480
2022-03-23	55.00	55.00	55.00	55.00	560
2022-03-28	55.00	55.25	55.00	55.00	1960
2022-03-29	55.25	55.25	55.25	55.25	40
2022-03-30	55.38	57.38	55.38	57.38	480
2022-03-31	56.25	56.25	55.75	55.75	520
2022-04-01	55.63	55.63	55.62	55.63	200
2022-04-04	55.00	55.00	54.75	54.78	6200
2022-04-05	56.23	56.23	56.23	56.23	80
2022-04-06	55.00	55.00	55.00	55.00	400
2022-04-07	54.83	54.83	54.78	54.78	120
2022-04-12	54.53	54.53	54.53	54.53	200
2022-04-14	54.75	54.75	53.78	53.78	560
2022-04-18	54.75	54.75	54.13	54.75	28800
2022-04-20	54.75	54.75	54.75	54.75	160
2022-04-21	54.50	54.50	54.50	54.50	1600
2022-04-25	54.50	54.50	54.50	54.50	240
2022-04-26	54.50	54.75	54.38	54.38	8240
2022-04-27	54.38	54.38	54.38	54.38	80
2022-04-28	54.38	54.38	54.38	54.38	40
2022-04-29	54.75	54.75	54.75	54.75	120
2022-05-03	55.00	55.00	55.00	55.00	200
2022-05-06	54.38	54.38	54.38	54.38	40
2022-05-09	53.78	54.38	52.63	53.25	1960
2022-05-10	53.75	53.75	53.75	53.75	40
2022-05-11	54.38	54.38	54.38	54.38	40
2022-05-12	54.13	54.13	53.25	53.25	4560
2022-05-13	53.50	53.50	53.50	53.50	880
2022-05-19	52.50	52.50	50.38	51.25	13320
2022-05-23	50.25	51.25	50.00	51.25	7680
2022-05-24	51.28	51.28	51.25	51.25	240
2022-05-25	51.25	51.25	49.63	50.25	4960
2022-05-26	50.25	50.52	50.00	50.52	920
2022-05-27	51.00	51.00	51.00	51.00	80
2022-06-01	50.63	50.63	50.63	50.63	40
2022-06-03	51.00	51.13	51.00	51.13	160
2022-06-06	51.13	51.50	50.63	50.63	1640
2022-06-07	50.63	50.63	50.63	50.63	40
2022-06-08	50.63	50.63	50.63	50.63	800
2022-06-10	50.00	50.00	50.00	50.00	40
2022-06-13	50.00	50.00	47.63	47.63	4360
2022-06-14	48.75	48.75	48.75	48.75	560
2022-06-17	47.50	47.50	45.30	47.25	1320
2022-06-21	47.63	47.63	47.63	47.63	160
2022-06-22	47.75	51.25	47.75	50.00	840
2022-06-23	51.25	51.25	51.25	51.25	80
2022-06-24	51.25	51.25	51.25	51.25	40
2022-06-27	50.63	50.63	47.80	50.63	240
2022-07-05	51.25	51.25	49.98	49.98	680
2022-07-06	50.63	50.63	50.63	50.63	200
2022-07-08	50.71	50.71	50.71	50.71	560
2022-07-12	51.25	51.25	51.25	51.25	1000
2022-07-13	51.25	51.25	51.25	51.25	80
2022-07-14	51.25	51.25	51.25	51.25	520
2022-07-15	51.25	51.25	51.25	51.25	1120
2022-07-18	50.30	50.30	50.30	50.30	120
2022-07-20	51.13	51.13	51.13	51.13	240
2022-07-25	51.13	51.13	51.00	51.00	160
2022-07-26	50.38	50.38	50.38	50.38	80
2022-07-27	50.63	50.63	50.63	50.63	120
2022-07-28	50.25	50.63	50.25	50.63	1320
2022-08-01	51.25	51.25	51.25	51.25	40
2022-08-02	51.25	51.25	51.25	51.25	200
2022-08-05	51.25	51.25	51.25	51.25	120
2022-08-08	51.25	51.25	51.25	51.25	40
2022-08-10	51.25	51.25	51.25	51.25	120
2022-08-15	50.73	50.73	50.73	50.73	200
2022-08-16	50.50	51.25	50.50	51.25	160
2022-08-18	47.95	50.00	47.95	50.00	280
2022-08-19	51.18	51.18	51.18	51.18	40
2022-08-22	51.18	51.25	51.18	51.25	480
2022-08-23	51.25	52.26	51.25	51.25	640
2022-08-24	52.25	52.25	51.38	52.25	280
2022-08-25	52.25	52.50	52.25	52.50	720
2022-08-26	53.75	53.75	53.75	53.75	120
2022-08-30	56.48	56.48	53.75	54.00	2280
2022-08-31	54.00	54.38	53.75	54.38	2200
2022-09-01	55.00	55.00	55.00	55.00	40
2022-09-02	55.00	56.48	55.00	56.48	880
2022-09-06	57.48	60.00	57.48	60.00	5960
2022-09-07	62.00	62.00	57.50	57.50	960
2022-09-08	55.30	61.25	55.30	61.25	5200
2022-09-09	61.25	61.25	61.25	61.25	720
2022-09-12	61.25	61.25	61.25	61.25	2800
2022-09-14	61.25	61.50	61.25	61.50	760
2022-09-15	62.50	62.50	60.05	60.05	7240
2022-09-16	60.13	60.13	60.13	60.13	40
2022-09-19	60.00	60.00	60.00	60.00	400
2022-09-20	58.75	59.98	57.63	59.98	240
2022-09-21	59.98	60.00	59.98	60.00	1040
2022-09-22	58.13	59.13	58.13	59.13	240
2022-09-23	58.75	58.75	58.75	58.75	120
2022-09-26	58.88	58.88	58.75	58.75	280
2022-09-27	59.38	59.50	57.50	58.70	880
2022-09-28	57.75	58.75	57.50	58.75	200
2022-09-29	58.75	58.75	57.50	57.50	440
2022-10-04	60.00	60.00	60.00	60.00	40
2022-10-05	59.25	59.25	59.25	59.25	2400
2022-10-06	59.25	59.25	59.25	59.25	40
2022-10-12	58.13	58.13	58.13	58.13	40
2022-10-13	56.38	56.38	53.75	53.75	880
2022-10-17	55.63	55.63	55.63	55.63	80
2022-10-18	55.50	57.50	55.00	57.50	2040
2022-10-19	57.50	57.50	57.50	57.50	40
2022-10-20	57.50	57.50	57.50	57.50	400
2022-10-27	57.50	57.75	57.50	57.75	4680
2022-10-28	57.50	60.43	56.35	60.38	5880
2022-10-31	60.38	60.38	60.00	60.13	120
2022-11-01	60.50	61.25	60.50	61.25	480
2022-11-02	62.20	62.20	62.20	62.20	80
2022-11-03	61.75	62.13	61.75	62.13	2440
2022-11-04	62.00	62.00	62.00	62.00	120
2022-11-07	63.75	64.38	63.75	64.38	400
2022-11-08	67.50	68.75	66.25	67.50	640
2022-11-09	67.50	67.50	66.88	66.88	440
2022-11-10	66.88	66.88	64.38	64.38	2080
2022-11-11	65.00	65.00	64.23	65.00	240
2022-11-14	65.00	67.50	65.00	67.50	7080
2022-11-15	84.00	175.00	68.00	79.95	453
2022-11-16	81.95	81.95	78.50	81.94	332
2022-11-17	81.88	81.88	68.00	68.00	4512
2022-11-18	70.05	77.00	70.05	75.00	558
2022-11-21	74.95	74.95	74.00	74.00	105
2022-11-22	72.51	72.51	70.05	72.00	1183
2022-11-23	72.00	72.00	72.00	72.00	162
2022-11-25	75.00	75.95	75.00	75.00	206
2022-11-28	73.00	73.00	70.05	70.05	600
2022-11-29	70.05	70.05	70.05	70.05	36
2022-11-30	75.00	75.00	70.11	71.34	29058
2022-12-01	74.78	74.78	71.25	71.25	242
2022-12-02	71.00	74.48	71.00	72.05	235
2022-12-05	72.50	72.50	72.50	72.50	199
2022-12-06	72.50	73.50	72.50	72.95	511
2022-12-07	74.47	74.47	72.75	72.75	171
2022-12-08	74.46	74.46	73.00	73.00	1159
2022-12-09	73.00	73.00	71.90	71.90	850
2022-12-12	71.90	71.90	71.90	71.90	304
2022-12-13	71.90	71.90	71.25	71.25	715
2022-12-15	72.80	72.80	71.69	71.69	201
2022-12-16	71.64	71.64	70.75	70.75	226
2022-12-20	70.75	70.75	70.75	70.75	6
2022-12-22	71.35	71.44	70.75	70.75	341
2022-12-23	71.44	71.44	70.75	70.75	3
2022-12-27	70.75	70.75	70.05	70.70	667
2022-12-28	70.05	70.70	70.05	70.70	625
2022-12-29	70.70	70.70	70.70	70.70	16
2022-12-30	70.70	70.70	70.70	70.70	430
2023-01-03	70.75	71.00	70.60	71.00	1476
2023-01-04	71.00	72.00	71.00	72.00	190
2023-01-05	72.00	73.95	72.00	73.70	748
2023-01-06	74.00	79.00	74.00	79.00	681
2023-01-10	78.00	78.45	77.00	77.00	862
2023-01-11	76.00	76.20	76.00	76.05	44
2023-01-12	76.00	76.00	76.00	76.00	77
2023-01-17	76.00	76.46	76.00	76.46	317
2023-01-18	76.05	76.05	73.00	73.00	1300
2023-01-19	74.00	74.00	73.95	73.95	140
2023-01-20	74.00	74.00	73.00	73.00	608
2023-01-23	73.50	73.50	73.00	73.00	205
2023-01-24	73.00	73.00	72.84	72.84	150
2023-01-25	72.05	73.00	72.00	72.00	215
2023-01-27	72.00	72.00	71.15	72.00	1105
2023-01-30	71.50	71.50	71.40	71.40	1100
2023-01-31	71.50	71.50	71.05	71.05	1825
2023-02-01	71.05	71.70	71.05	71.70	120
2023-02-02	71.75	71.90	71.75	71.90	150
2023-02-03	72.00	72.00	71.90	71.90	2883
2023-02-06	71.10	72.00	71.10	72.00	9607
2023-02-07	72.00	72.00	71.35	71.35	754
2023-02-08	71.35	71.35	71.35	71.35	100
2023-02-09	72.00	72.00	71.50	71.82	159
2023-02-10	72.00	73.00	71.93	72.00	19885
2023-02-13	73.00	73.00	72.00	73.00	413
2023-02-14	71.91	72.90	71.80	72.90	225
2023-02-15	72.00	72.95	72.00	72.75	1145
2023-02-16	72.75	73.00	72.75	73.00	284
2023-02-17	73.75	73.75	73.60	73.75	205
2023-02-21	73.75	74.95	73.00	74.95	1264
2023-02-22	75.00	75.00	75.00	75.00	65
2023-02-23	73.75	75.00	73.75	75.00	300
2023-02-24	75.25	75.50	75.25	75.50	805
2023-02-27	78.98	78.98	78.98	78.98	9
2023-02-28	76.00	82.00	76.00	79.00	3346
2023-03-01	78.05	78.05	77.10	77.60	1880
2023-03-02	80.05	81.00	80.00	80.00	810
2023-03-03	78.05	79.00	78.05	79.00	700
2023-03-06	79.99	80.00	79.70	80.00	2210
2023-03-07	80.00	80.00	79.45	79.50	574
2023-03-08	79.00	79.50	79.00	79.50	1050
2023-03-09	79.25	80.00	78.50	78.50	6266
2023-03-10	79.95	79.95	76.00	79.95	15291
2023-03-13	75.25	76.25	71.00	72.50	21690
2023-03-14	73.78	74.00	70.15	72.75	1395
2023-03-15	73.99	73.99	73.99	73.99	100
2023-03-16	73.00	73.00	72.80	72.80	150
2023-03-17	72.00	72.00	70.26	72.00	37
2023-03-20	72.30	73.88	72.25	73.88	255
2023-03-21	73.88	73.88	70.05	72.95	616
2023-03-22	71.75	71.75	71.75	71.75	103
2023-03-23	72.50	72.50	69.47	69.75	1263
2023-03-24	71.85	71.85	68.50	69.95	517
2023-03-27	69.75	72.57	69.75	72.57	425
2023-03-28	72.92	72.92	71.89	71.89	201
2023-03-29	68.56	73.45	68.56	73.45	909
2023-03-30	73.50	73.50	73.50	73.50	200
2023-03-31	73.50	73.50	73.50	73.50	200
2023-04-03	73.50	73.50	73.50	73.50	200
2023-04-04	73.50	73.50	71.10	73.45	303
2023-04-05	73.50	74.05	73.40	74.05	1866
2023-04-06	74.00	74.00	74.00	74.00	50
2023-04-10	75.50	75.95	74.25	75.95	1905
2023-04-11	75.00	75.00	75.00	75.00	900
2023-04-12	75.00	76.00	75.00	76.00	1771
2023-04-13	76.95	77.50	76.01	76.01	3101
2023-04-14	77.00	77.00	76.99	76.99	105
2023-04-17	76.01	77.00	75.01	75.95	2630
2023-04-18	76.96	76.96	75.00	75.00	4000
2023-04-19	75.00	75.89	75.00	75.89	794
2023-04-20	74.76	74.95	74.55	74.95	1302
2023-04-21	74.52	75.85	74.51	75.85	3784
2023-04-24	75.90	81.95	75.90	78.40	3700
2023-04-25	79.75	83.00	79.75	81.99	4419
2023-04-26	81.00	82.90	78.75	82.00	968
2023-04-27	81.50	82.00	81.50	81.75	1611
2023-04-28	81.50	81.50	80.00	80.00	8404
2023-05-01	78.89	79.95	78.89	79.95	320
2023-05-02	79.00	79.98	77.60	79.00	6247
2023-05-03	79.65	79.88	79.40	79.40	741
2023-05-04	79.75	80.00	76.61	80.00	16272
2023-05-05	78.70	78.70	78.70	78.70	209
2023-05-08	79.96	79.96	79.96	79.96	230
2023-05-09	77.57	79.00	77.57	78.75	1065
2023-05-10	77.58	78.00	75.34	77.68	2050
2023-05-11	75.98	76.90	75.98	76.90	506
2023-05-12	76.95	76.95	76.95	76.95	437
2023-05-15	76.84	76.84	74.79	74.80	4579
2023-05-16	74.66	77.75	73.01	73.01	4705
2023-05-17	76.84	76.84	76.63	76.68	441
2023-05-18	75.00	75.00	75.00	75.00	894
2023-05-19	75.01	75.99	75.01	75.93	2884
2023-05-22	76.67	84.99	76.54	84.18	21134
2023-05-23	81.05	85.00	81.05	85.00	14450
2023-05-24	84.75	85.00	82.03	84.99	11100
2023-05-25	84.74	84.99	82.00	84.99	11108
2023-05-26	84.98	84.99	83.50	84.50	9512
2023-05-30	83.25	84.50	82.50	82.50	6078
2023-05-31	83.42	83.42	80.00	80.00	3553
2023-06-01	81.48	82.94	81.48	82.00	25958
2023-06-02	82.32	82.50	82.00	82.00	15620
2023-06-05	81.36	82.72	81.36	82.05	15206
2023-06-06	82.00	82.99	81.02	82.00	19559
2023-06-07	81.60	82.25	79.90	81.00	23795
2023-06-08	81.67	82.98	81.26	82.50	18544
2023-06-09	82.00	82.82	80.52	80.52	19643
2023-06-12	81.00	81.89	80.30	80.70	15868
2023-06-13	82.47	83.29	80.06	81.50	15963
2023-06-14	81.64	83.10	81.48	82.00	13170
2023-06-15	82.02	82.02	80.40	81.09	15446
2023-06-16	80.49	82.47	78.00	80.58	30317
2023-06-20	80.39	82.94	80.00	80.00	29923
2023-06-21	80.00	82.58	78.52	79.10	39466
2023-06-22	79.24	82.10	77.33	78.30	116457
2023-06-23	78.40	79.47	75.49	75.99	850991
2023-06-26	75.52	77.40	66.55	66.56	65638
2023-06-27	67.63	67.63	64.46	64.70	8772
2023-06-28	65.00	65.38	62.57	65.36	14635
2023-06-29	65.49	66.81	65.49	66.55	7177
2023-06-30	67.04	67.08	62.57	64.20	26398
2023-07-03	66.25	66.25	62.71	63.00	9639
2023-07-05	62.96	65.57	61.87	61.87	7884
2023-07-06	60.98	62.67	58.73	59.00	14408
2023-07-07	60.00	60.32	58.50	58.50	5980
2023-07-10	60.50	60.50	58.50	58.50	8613
2023-07-11	58.00	58.00	54.15	55.49	10292
2023-07-12	56.96	57.94	53.31	54.23	8095
2023-07-13	54.00	55.00	53.85	53.99	21420
2023-07-14	53.30	54.10	51.49	51.49	37573
2023-07-17	51.45	53.36	51.45	52.00	32396
2023-07-18	52.49	53.63	51.21	51.96	49093
2023-07-19	51.13	53.25	51.13	51.60	50629
2023-07-20	51.61	54.16	50.01	50.97	27719
2023-07-21	50.59	54.19	49.91	50.97	22860
2023-07-24	50.42	51.79	49.53	50.99	15226
2023-07-25	51.00	52.70	50.34	50.98	28518
2023-07-26	50.82	53.00	49.70	52.21	20697
2023-07-27	52.70	53.95	51.57	52.93	34605
2023-07-28	52.25	54.00	50.73	51.27	32526
2023-07-31	51.29	54.99	50.71	53.99	51579
2023-08-01	53.68	54.78	52.43	54.73	27414
2023-08-02	53.50	55.50	52.73	53.41	24936
2023-08-03	53.31	54.28	50.83	51.21	34773
2023-08-04	51.40	53.43	51.39	52.60	35847
2023-08-07	53.10	53.10	52.00	52.07	7967
2023-08-08	52.35	52.50	49.92	51.93	32869
2023-08-09	51.70	53.00	51.33	52.00	33144
2023-08-10	52.35	52.35	51.36	51.84	13132
2023-08-11	52.41	54.89	51.40	54.19	27784
2023-08-14	53.35	55.07	53.34	53.88	17041
2023-08-15	52.50	53.70	51.66	51.71	26604
2023-08-16	52.00	53.20	51.70	52.38	30724
2023-08-17	52.35	53.65	51.72	52.01	24636
2023-08-18	51.98	52.80	51.90	52.51	16753
2023-08-21	52.30	53.08	51.78	51.92	33086
2023-08-22	52.24	53.10	49.28	49.31	35987
2023-08-23	49.85	52.74	48.90	49.98	17989
2023-08-24	50.12	51.50	48.86	49.86	31431
2023-08-25	50.00	50.25	49.40	49.79	30619
2023-08-28	49.66	50.20	48.58	48.59	45562
2023-08-29	48.32	49.85	47.85	49.45	57320
2023-08-30	49.90	50.38	49.01	50.37	35714
2023-08-31	51.34	51.34	49.47	49.47	54070
2023-09-01	49.64	50.79	48.80	50.72	63544
2023-09-05	51.23	52.37	50.82	51.30	88079
2023-09-06	51.45	51.75	50.15	50.16	50492
2023-09-07	50.07	51.01	49.11	49.59	71701
2023-09-08	50.20	50.88	48.48	48.57	69826
2023-09-11	48.76	48.76	48.76	48.76	3458
2023-09-12	49.00	49.90	48.74	49.71	50932
2023-09-13	50.53	50.53	47.72	48.68	111526
2023-09-14	48.75	49.36	48.18	49.05	89629
2023-09-15	48.96	50.49	48.50	50.18	500482
2023-09-18	50.06	50.70	49.00	49.31	117529
2023-09-19	49.69	49.77	48.73	48.89	98049
2023-09-20	48.90	49.47	48.51	49.03	49427
2023-09-21	48.49	49.03	48.13	48.16	24734
2023-09-22	48.17	49.25	47.51	47.51	50653
2023-09-25	47.52	48.29	47.52	48.12	30255
2023-09-26	48.16	48.21	46.70	46.73	35220
2023-09-27	46.68	47.65	46.68	47.27	22098
2023-09-28	47.14	47.56	47.14	47.45	6529
2023-09-29	47.65	47.65	46.03	46.47	15875
2023-10-02	46.05	46.57	45.89	46.32	25292
2023-10-03	46.81	46.81	45.09	45.31	33199
2023-10-04	45.03	47.09	44.87	46.97	28441
2023-10-05	46.79	47.77	46.43	47.66	60303
2023-10-06	47.03	47.98	46.98	47.33	22787
2023-10-09	46.34	47.73	46.27	46.68	28327
2023-10-10	46.48	47.30	46.48	46.58	23745
2023-10-11	47.07	47.09	46.52	46.76	14141
2023-10-12	46.63	46.65	46.11	46.54	13327
2023-10-13	46.40	46.45	46.03	46.36	20725
2023-10-16	46.91	47.15	46.39	47.00	19493
2023-10-17	46.49	47.46	46.49	47.01	24683
2023-10-18	46.58	46.70	45.62	45.65	7680
2023-10-19	45.82	46.05	45.46	45.56	13362
2023-10-20	45.71	46.08	44.87	45.04	19305
2023-10-23	45.43	45.43	44.75	45.03	7110
2023-10-24	45.23	45.82	45.18	45.62	16446
2023-10-25	45.50	46.43	44.83	46.14	30904
2023-10-26	45.67	47.09	45.67	45.88	15827
2023-10-27	44.83	45.87	42.91	43.87	27542
2023-10-30	44.21	45.38	43.80	45.02	19066
2023-10-31	45.27	45.32	44.48	44.73	15509
2023-11-01	44.91	45.29	44.56	44.67	13314
2023-11-02	45.51	45.73	45.13	45.38	26247
2023-11-03	45.74	45.87	44.73	45.40	30630
2023-11-06	45.05	45.21	44.39	44.58	10161
2023-11-07	44.72	45.20	44.59	45.04	12938
2023-11-08	45.05	45.42	44.61	44.89	15428
2023-11-09	45.00	45.08	44.44	44.44	10650
2023-11-10	45.07	45.12	44.21	44.87	15993
2023-11-13	45.14	45.54	44.64	44.97	9768
2023-11-14	45.48	47.11	45.13	47.07	40515
2023-11-15	46.73	47.30	45.84	45.84	24852
2023-11-16	44.80	46.28	44.80	46.00	47134
2023-11-17	46.35	46.35	44.91	46.07	27297
2023-11-20	45.69	47.44	45.69	47.33	16019
2023-11-21	47.57	47.94	46.69	47.08	12256
2023-11-22	47.34	47.93	47.32	47.84	7993
2023-11-24	47.83	48.12	47.54	47.54	8402
2023-11-27	47.77	48.16	47.55	47.55	13077
2023-11-28	46.79	48.02	46.52	47.58	11265
2023-11-29	48.10	48.69	47.60	48.46	11507
2023-11-30	48.50	48.68	47.12	47.56	30097
2023-12-01	47.07	49.98	46.75	49.66	28570
2023-12-04	50.18	50.90	49.80	50.63	12714
2023-12-05	51.16	51.28	49.50	50.49	30969
2023-12-06	51.04	52.38	50.26	50.41	35169
2023-12-07	50.86	53.21	50.50	52.98	24594
2023-12-08	53.40	55.77	52.90	55.02	30604
2023-12-11	55.05	55.24	52.61	55.03	27442
2023-12-12	55.57	55.57	53.94	53.94	31739
2023-12-13	54.16	55.60	53.58	54.44	135937
2023-12-14	55.28	58.00	55.10	55.98	41054
2023-12-15	56.55	57.84	55.81	56.91	71304
2023-12-18	56.45	58.98	56.45	58.98	24452
2023-12-19	58.53	61.32	58.53	61.22	29413
2023-12-20	60.70	64.21	60.20	60.20	31334
2023-12-21	61.49	62.88	60.70	62.12	23801
2023-12-22	62.83	64.25	62.82	63.65	18581
2023-12-26	65.32	66.83	65.32	66.24	18557
2023-12-27	66.64	67.53	66.26	66.90	29920
2023-12-28	66.17	66.81	65.26	65.28	17211
2023-12-29	64.73	65.00	62.80	62.90	23932
2024-01-02	62.80	64.34	62.14	62.76	13643
2024-01-03	62.75	62.75	59.96	60.19	20977
2024-01-04	60.76	61.06	58.50	58.94	32194
2024-01-05	59.15	60.36	57.97	60.20	31410
2024-01-08	60.20	60.20	58.07	59.81	31985
2024-01-09	58.78	59.50	57.95	58.44	28397
2024-01-10	58.65	58.65	57.55	58.27	13286
2024-01-11	56.45	58.31	56.42	58.29	12418
2024-01-12	59.77	59.77	57.10	57.10	7779
2024-01-16	57.00	57.20	56.02	56.34	10205
2024-01-17	55.55	58.01	55.55	57.89	12426
2024-01-18	57.67	57.67	56.55	57.15	6208
2024-01-19	57.85	58.10	57.51	58.10	8339
2024-01-22	58.60	60.63	58.60	60.63	7615
2024-01-23	61.14	61.14	59.61	60.34	8628
2024-01-24	61.00	61.00	59.43	59.95	11326
2024-01-25	61.00	61.83	60.13	60.81	16531
2024-01-26	61.51	61.51	58.57	59.24	11615
2024-01-29	60.00	60.99	59.21	60.99	5874
2024-01-30	60.02	61.21	60.00	61.21	8131
2024-01-31	61.49	61.49	58.40	58.40	15500
2024-02-01	59.41	59.45	55.73	59.45	23686
2024-02-02	58.88	58.88	57.00	57.00	6338
2024-02-05	56.62	57.01	54.93	55.23	11313
2024-02-06	55.55	56.65	55.55	56.50	3548
2024-02-07	56.43	56.87	55.50	55.67	15313
2024-02-08	55.01	56.60	55.01	56.12	11743
2024-02-09	56.32	57.00	55.80	56.90	18370
2024-02-12	57.87	59.93	57.51	59.03	19361
2024-02-13	58.00	58.00	53.05	53.33	16812
2024-02-14	53.10	56.24	53.10	56.24	13385
2024-02-15	57.32	59.18	57.32	58.87	12561
2024-02-16	58.91	58.91	56.40	56.40	7463
2024-02-20	55.50	56.80	55.16	55.18	6818
2024-02-21	55.35	55.60	54.30	55.20	17920
2024-02-22	54.88	55.50	54.34	54.88	9128
2024-02-23	54.45	55.53	54.44	54.70	12152
2024-02-26	54.50	54.99	54.50	54.99	5360
2024-02-27	54.95	55.45	54.82	55.36	5974
2024-02-28	55.10	55.60	54.08	54.08	7792
2024-02-29	55.30	55.30	54.23	54.68	12364
2024-03-01	55.40	55.50	54.69	55.26	9331
2024-03-04	55.89	56.00	55.21	55.21	5249
2024-03-05	53.97	56.03	53.97	55.99	23981
2024-03-06	56.00	56.10	54.41	54.74	9160
2024-03-07	54.50	55.89	54.50	55.69	9127
2024-03-08	56.15	57.00	55.30	55.60	11278
2024-03-11	54.70	55.75	54.70	55.16	5524
2024-03-12	55.42	55.42	54.97	55.16	5465
2024-03-13	54.97	54.97	54.43	54.43	5861
2024-03-14	54.48	54.48	51.85	51.86	10886
2024-03-15	52.00	54.50	52.00	52.61	47431
2024-03-18	52.40	52.86	51.30	51.42	11598
2024-03-19	52.47	53.20	52.11	52.28	12814
2024-03-20	52.80	55.00	52.80	54.99	10764
2024-03-21	54.99	56.07	53.80	56.07	15779
2024-03-22	55.00	55.00	52.52	53.29	10431
2024-03-25	54.66	54.98	53.50	53.50	10328
2024-03-26	52.96	53.06	51.44	52.31	9938
2024-03-27	53.18	53.70	52.75	53.68	12743
2024-03-28	54.95	56.03	53.90	56.03	29508
2024-04-01	56.25	56.35	53.30	54.85	12914
2024-04-02	53.60	53.60	53.15	53.15	6420
2024-04-03	52.57	53.70	52.57	53.00	8383
2024-04-04	53.00	54.80	53.00	53.89	10541
2024-04-05	53.65	55.54	53.65	54.72	8091
2024-04-08	55.30	55.30	54.75	55.09	4527
2024-04-09	55.20	55.45	54.74	54.88	6437
2024-04-10	53.56	53.56	51.01	51.79	18510
2024-04-11	51.33	53.65	51.33	52.78	12558
2024-04-12	52.51	53.35	52.00	52.52	8287
2024-04-15	52.99	52.99	51.01	51.74	7594
2024-04-16	51.74	52.87	51.74	52.44	5534
2024-04-17	52.80	52.80	51.68	51.68	8091
2024-04-18	51.90	52.75	51.75	51.93	13200
2024-04-19	51.40	54.33	51.00	54.13	17610
2024-04-22	54.67	56.92	54.48	54.51	23630
2024-04-23	54.99	54.99	53.77	54.11	6471
2024-04-24	53.85	54.38	53.51	54.38	8114
2024-04-25	55.00	55.21	54.07	54.26	10878
2024-04-26	54.95	55.49	54.40	54.67	7331
2024-04-29	54.25	54.95	53.99	54.23	5886
2024-04-30	52.67	53.01	51.70	52.38	15475
2024-05-01	52.98	52.98	52.05	52.26	17824
2024-05-02	53.08	53.08	50.50	51.67	142920
2024-05-03	51.67	57.80	51.67	54.73	33597
2024-05-06	54.50	57.00	50.94	51.14	49966
2024-05-07	51.97	51.97	49.31	49.79	44750
2024-05-08	49.19	50.09	48.30	49.85	50542
2024-05-09	49.50	50.47	49.30	49.32	31387
2024-05-10	49.32	49.98	48.73	48.85	39301
2024-05-13	49.00	50.08	48.99	49.52	52791
2024-05-14	49.52	52.30	49.36	50.60	54393
2024-05-15	52.33	52.42	50.00	50.67	40853
2024-05-16	50.52	51.76	50.12	50.85	38887
2024-05-17	51.38	51.39	50.19	50.19	26036
2024-05-20	50.74	51.36	49.69	50.01	36458
2024-05-21	49.96	50.60	48.98	49.53	27959
2024-05-22	48.81	49.99	48.81	49.38	32434
2024-05-23	49.84	49.84	47.51	48.08	54775
2024-05-24	48.74	48.99	48.01	48.78	23698
2024-05-28	49.50	53.53	49.12	53.43	53663
2024-05-29	52.29	53.13	51.02	51.33	38391
2024-05-30	52.18	53.14	51.35	51.39	32148
2024-05-31	51.79	52.35	49.88	50.10	59216
2024-06-03	51.27	51.86	49.12	49.35	31511
2024-06-04	48.70	49.41	48.00	48.08	48045
2024-06-05	48.86	49.68	47.99	48.11	27094
2024-06-06	48.10	48.60	48.10	48.41	14329
2024-06-07	48.00	48.69	47.99	48.21	16239
2024-06-10	48.00	48.00	47.05	47.09	23596
2024-06-11	46.62	47.05	46.00	46.45	29235
2024-06-12	48.00	50.67	46.77	48.18	31183
2024-06-13	48.40	48.46	47.24	47.41	18851
2024-06-14	47.00	48.11	46.35	47.46	23328
2024-06-17	47.26	49.26	47.26	49.26	24801
2024-06-18	48.46	49.40	48.44	49.39	31236
2024-06-20	48.74	49.80	48.37	48.37	21692
2024-06-21	48.31	48.94	47.62	48.36	61115
2024-06-24	48.74	49.67	48.05	48.88	60723
2024-06-25	48.74	49.28	48.29	48.50	36974
2024-06-26	48.25	49.99	48.02	49.73	36267
2024-06-27	49.79	50.62	49.79	50.20	34726
2024-06-28	51.01	51.32	50.14	50.98	189519
2024-07-01	50.82	51.19	48.99	49.78	41163
2024-07-02	49.50	50.23	48.76	48.92	25476
2024-07-03	48.65	48.85	48.15	48.34	15648
2024-07-05	47.94	48.57	47.76	48.11	20912
2024-07-08	48.25	48.75	47.28	47.70	21595
2024-07-09	47.79	48.10	47.48	47.84	14528
2024-07-10	48.27	48.40	47.70	48.05	44792
2024-07-11	48.70	52.09	48.42	51.92	61529
2024-07-12	52.90	53.26	51.53	52.24	31926
2024-07-15	53.12	56.82	53.12	55.17	56718
2024-07-16	56.03	60.89	55.10	59.48	59663
2024-07-17	58.80	60.28	58.46	59.71	76577
2024-07-18	59.08	60.22	58.07	58.22	46205
2024-07-19	58.68	59.79	58.55	58.81	29988
2024-07-22	58.81	60.80	56.59	60.41	67666
2024-07-23	60.04	65.04	59.37	64.46	46518
2024-07-24	64.17	66.37	63.21	63.75	38991
2024-07-25	64.25	64.81	62.93	64.06	79271
2024-07-26	65.56	69.22	65.37	68.72	42008
2024-07-29	69.20	69.28	66.87	67.99	55662
2024-07-30	67.50	69.11	66.48	67.85	54490
2024-07-31	68.00	70.00	66.20	67.70	80945
2024-08-01	68.32	68.32	63.81	64.29	66288
2024-08-02	61.35	62.95	60.90	61.47	44654
2024-08-05	58.14	62.03	55.01	60.09	68339
2024-08-06	59.99	61.97	59.57	60.53	50623
2024-08-07	61.10	62.58	58.79	59.04	70024
2024-08-08	60.27	60.55	58.60	60.02	39371
2024-08-09	60.12	60.46	58.72	60.36	67139
2024-08-12	60.71	61.15	58.92	59.62	31762
2024-08-13	60.69	61.21	59.53	61.18	31177
2024-08-14	61.08	61.71	60.45	61.07	20630
2024-08-15	62.22	63.88	62.20	62.40	50955
2024-08-16	62.58	64.82	62.58	63.10	35527
2024-08-19	63.70	63.88	62.99	63.30	50606
2024-08-20	63.77	63.88	62.38	62.82	46671
2024-08-21	63.44	63.49	62.47	62.53	37161
2024-08-22	62.59	63.47	62.25	63.04	46845
2024-08-23	63.25	69.61	62.53	66.97	108929
2024-08-26	67.55	67.87	65.65	66.49	76472
2024-08-27	66.04	66.92	65.11	66.59	62578
2024-08-28	66.67	67.83	65.50	66.37	53629
2024-08-29	66.80	67.17	64.98	66.38	48623
2024-08-30	66.17	67.25	65.17	66.24	265287
2024-09-03	66.13	66.92	63.95	64.90	44028
2024-09-04	64.86	65.90	63.32	64.56	46411
2024-09-05	65.16	66.04	63.16	63.48	45797
2024-09-06	64.58	64.58	62.22	62.97	25267
2024-09-09	62.99	64.65	62.99	63.83	38948
2024-09-10	64.13	65.09	63.58	64.50	36002
2024-09-11	64.00	64.59	62.81	63.81	31360
2024-09-12	64.39	64.85	63.16	63.71	33125
2024-09-13	64.48	65.44	64.45	64.92	68354
2024-09-16	65.71	65.71	64.56	65.19	42909
2024-09-17	65.88	67.06	65.00	65.21	67744
2024-09-18	65.08	66.16	64.90	65.40	95607
2024-09-19	67.13	68.00	65.68	67.40	134531
2024-09-20	67.07	67.57	65.10	65.14	307342
2024-09-23	65.65	65.72	63.83	63.98	29471
2024-09-24	64.00	64.30	62.49	62.53	73463
2024-09-25	62.77	62.83	61.56	61.58	31062
2024-09-26	62.39	62.62	61.27	61.56	36833
2024-09-27	62.03	62.03	60.64	61.10	90676
2024-09-30	60.80	61.67	59.92	60.99	90322
2024-10-01	60.80	60.80	58.50	58.58	39218
2024-10-02	58.34	59.55	58.12	58.45	39630
2024-10-03	58.25	58.66	57.67	57.98	22003
2024-10-04	58.94	59.17	57.79	58.57	32342
2024-10-07	58.25	58.97	56.88	57.91	63424
2024-10-08	58.16	58.25	57.41	57.57	21211
2024-10-09	57.40	58.03	57.27	57.49	18188
2024-10-10	56.95	57.83	56.81	57.32	21942
2024-10-11	57.54	60.05	57.54	60.04	29371
2024-10-14	60.11	60.77	59.93	60.72	41183
2024-10-15	60.83	62.80	60.11	61.10	55155
2024-10-16	62.41	64.66	62.41	64.07	43136
2024-10-17	63.92	64.80	63.48	64.60	28797
2024-10-18	64.95	64.95	63.28	63.73	32803
2024-10-21	63.78	63.78	60.85	60.85	49348
2024-10-22	61.18	61.80	60.93	61.50	23318
2024-10-23	61.13	63.11	60.98	63.11	43925
2024-10-24	63.44	65.00	63.26	64.42	68149
2024-10-25	65.56	65.56	61.71	62.16	39194
2024-10-28	63.22	65.31	63.12	65.07	62212
2024-10-29	64.48	65.00	63.71	64.04	28683
2024-10-30	64.21	66.54	64.21	64.91	47613
2024-10-31	65.40	65.40	63.34	63.34	23987
2024-11-01	64.15	64.40	62.70	62.90	24380
2024-11-04	62.89	63.65	62.00	62.72	39380
2024-11-05	62.84	65.39	62.32	65.10	35048
2024-11-06	69.00	75.32	68.96	71.04	280216
2024-11-07	70.47	70.47	67.98	68.28	62285
2024-11-08	68.61	69.28	68.61	68.93	35622
2024-11-11	68.99	70.81	68.99	70.31	60247
2024-11-12	70.05	71.00	69.84	70.56	52132
2024-11-13	71.00	71.01	69.13	69.41	48569
2024-11-14	69.41	70.84	68.93	69.41	42969
2024-11-15	69.49	69.80	67.80	68.80	39491
2024-11-18	68.78	69.36	67.39	67.61	76088
2024-11-19	67.00	68.37	66.80	67.85	39632
2024-11-20	68.27	68.59	67.25	67.78	28579
2024-11-21	68.51	70.16	68.49	68.69	45109
2024-11-22	68.91	69.65	67.60	69.39	58872
2024-11-25	70.44	72.68	69.69	70.11	126769
2024-11-26	69.80	70.30	69.10	69.20	32661
2024-11-27	69.56	69.56	68.77	68.92	26782
2024-11-29	69.30	70.26	68.50	69.28	20832
2024-12-02	69.27	70.67	68.94	70.29	36527
2024-12-03	70.58	70.58	69.07	69.34	32723
2024-12-04	68.70	70.79	68.37	70.79	71947
2024-12-05	70.50	71.43	69.33	70.14	30188
2024-12-06	70.88	70.88	69.01	70.10	32248
2024-12-09	70.50	70.59	69.11	69.95	28052
2024-12-10	70.32	71.15	69.50	69.99	43536
2024-12-11	70.86	71.75	70.26	70.98	40613
2024-12-12	71.29	71.29	69.53	69.53	20293
2024-12-13	69.36	69.69	68.60	69.16	38162
2024-12-16	69.61	70.61	68.70	70.61	27442
2024-12-17	70.05	70.85	69.00	69.43	30890
2024-12-18	69.87	70.45	64.08	64.86	65209
2024-12-19	65.59	67.00	63.75	64.30	25800
2024-12-20	63.54	65.37	63.54	64.20	69953
2024-12-23	64.30	65.75	63.44	64.03	33323
2024-12-24	64.46	64.80	63.56	63.88	16645
2024-12-26	63.23	64.00	63.23	63.87	22620
2024-12-27	63.50	64.71	61.89	62.44	26617
2024-12-30	62.38	63.33	61.79	62.67	16737
2024-12-31	63.20	63.58	62.36	62.36	17934
2025-01-02	62.56	62.98	60.26	60.50	27133
2025-01-03	60.52	61.21	60.00	60.84	25292
2025-01-06	60.97	61.40	59.61	59.82	32680
2025-01-07	59.88	60.78	58.13	58.86	28121
2025-01-08	58.26	58.81	57.47	57.62	32564
2025-01-10	56.33	57.34	54.56	56.61	58004
2025-01-13	56.01	58.18	56.01	58.02	25348
2025-01-14	58.32	60.55	58.32	60.55	32049
2025-01-15	61.88	63.27	60.85	61.82	25862
2025-01-16	61.82	61.97	60.92	61.21	32244
2025-01-17	61.65	62.66	61.50	62.18	24404
2025-01-21	62.29	63.82	62.29	62.72	26597
2025-01-22	62.20	63.38	61.05	61.11	30723
2025-01-23	60.52	61.75	60.52	61.75	28509
2025-01-24	61.37	62.65	61.08	62.40	22422
2025-01-27	63.20	64.38	62.40	63.64	40541
2025-01-28	63.38	64.72	62.78	63.16	26724
2025-01-29	63.00	63.80	62.48	63.67	30038
2025-01-30	64.60	64.91	63.05	64.36	40877
2025-01-31	64.04	65.17	63.81	64.31	25531
2025-02-03	63.24	64.36	60.91	63.24	30777
2025-02-04	62.75	64.34	62.75	64.34	20411
2025-02-05	64.30	64.98	64.03	64.65	26295
2025-02-06	64.97	65.55	64.75	65.33	20785
2025-02-07	65.05	65.50	63.73	64.67	142766
2025-02-10	65.10	65.10	64.21	64.21	23436
2025-02-11	64.36	65.80	64.03	65.33	26854
2025-02-12	64.51	65.76	63.17	63.17	40161
2025-02-13	63.74	64.71	62.75	64.44	30774
2025-02-14	64.52	65.44	63.99	64.09	24195
2025-02-18	64.00	65.00	63.91	64.61	62294
2025-02-19	63.86	64.99	63.86	64.43	34918
2025-02-20	64.01	64.74	63.20	63.47	58218
2025-02-21	64.19	64.19	62.36	62.37	63035
2025-02-24	63.20	63.20	62.09	62.09	70281
2025-02-25	62.60	64.99	62.04	62.41	140025
2025-02-26	62.40	63.00	61.75	62.21	66380
2025-02-27	62.05	62.99	61.02	62.18	115584
2025-02-28	62.16	62.73	62.00	62.36	150942
2025-03-03	62.56	64.12	62.25	63.19	273253
2025-03-04	62.93	63.45	61.09	61.29	107396
2025-03-05	61.63	62.81	60.34	61.06	206313
2025-03-06	61.77	62.11	60.06	60.14	212664
2025-03-07	60.09	61.50	59.71	60.29	76270
2025-03-10	59.81	62.17	57.84	58.21	77733
2025-03-11	58.26	58.72	57.71	57.73	51243
2025-03-12	58.00	61.16	58.00	58.72	75152
2025-03-13	58.72	60.28	58.02	58.20	49831
2025-03-14	58.40	58.85	57.85	58.74	36992
2025-03-17	58.50	60.01	58.50	58.95	63626
2025-03-18	58.45	58.75	58.10	58.64	28894
2025-03-19	58.65	58.78	57.51	58.24	38354
2025-03-20	57.73	59.22	57.53	57.88	34234
2025-03-21	57.50	57.76	57.10	57.60	86114
2025-03-24	58.25	58.78	57.80	58.68	45403
2025-03-25	58.75	58.78	57.59	57.79	29924
2025-03-26	57.69	58.66	57.30	57.56	22972
2025-03-27	57.93	57.93	57.05	57.23	34690
2025-03-28	57.04	57.49	55.77	55.97	30098
2025-03-31	55.62	56.11	55.00	56.11	56124
2025-04-01	55.63	56.21	55.24	56.00	24977
2025-04-02	55.21	56.30	54.58	56.23	37834
2025-04-03	53.70	53.70	52.05	52.06	58443
2025-04-04	49.95	51.08	49.16	50.32	54003
2025-04-07	49.01	51.94	47.80	49.67	59257
2025-04-08	51.13	52.61	49.39	49.87	42991
2025-04-09	49.01	54.32	48.26	52.38	58668
2025-04-10	51.17	51.51	48.14	48.74	37846
2025-04-11	48.22	49.44	47.57	48.68	34147
2025-04-14	48.89	49.28	48.02	49.08	30669
2025-04-15	49.14	50.97	49.14	50.15	33766
2025-04-16	49.77	50.01	49.33	49.34	24737
2025-04-17	49.35	50.86	49.10	50.01	35491
2025-04-21	49.37	49.37	48.73	49.05	38037
2025-04-22	49.79	51.11	49.55	50.94	24216
2025-04-23	52.09	52.48	50.58	51.11	32595
2025-04-24	50.72	51.28	50.72	51.27	27884
2025-04-25	51.27	52.32	50.61	51.51	56938
2025-04-28	51.68	53.81	51.54	53.40	44937
2025-04-29	53.03	55.83	52.39	55.57	55573
2025-04-30	55.10	56.54	53.88	55.91	52759
2025-05-01	56.13	56.51	55.00	55.78	29686
2025-05-02	56.13	57.85	56.13	57.39	22866
2025-05-05	56.73	58.00	56.59	57.50	34070
2025-05-06	57.09	57.46	56.08	56.25	28181
2025-05-07	56.94	57.87	55.63	56.23	24861
2025-05-08	56.91	58.00	56.38	57.28	38816
2025-05-09	57.31	57.71	56.36	56.71	20316
2025-05-12	59.16	59.96	57.97	58.59	28069
2025-05-13	59.26	59.77	58.50	59.03	16140
2025-05-14	59.04	59.43	57.30	57.33	69517
2025-05-15	57.20	58.92	57.20	58.92	35536
2025-05-16	58.46	58.69	57.44	57.67	36906
2025-05-19	57.01	58.70	57.00	57.54	58103
2025-05-20	57.55	58.75	57.02	57.53	27010
2025-05-21	57.00	57.49	55.90	56.20	24375
2025-05-22	55.61	56.74	55.59	55.59	18339
2025-05-23	54.72	55.76	54.45	55.38	32468
2025-05-27	56.37	57.21	55.30	57.20	24688
2025-05-28	57.06	57.31	56.59	56.61	24275
2025-05-29	56.85	57.16	56.15	57.10	28974
2025-05-30	56.74	57.25	56.53	56.92	29197
2025-06-02	56.94	57.53	55.95	56.28	36177
2025-06-03	56.37	57.78	55.78	57.14	26148
2025-06-04	57.07	57.42	55.92	56.15	15794
2025-06-05	56.10	56.41	55.42	56.12	28644
2025-06-06	57.12	57.44	56.19	57.38	24748
2025-06-09	57.95	58.65	57.41	57.63	45938
2025-06-10	57.75	59.20	57.52	59.03	36887
2025-06-11	59.25	60.66	58.41	58.85	74108
2025-06-12	58.69	59.50	58.50	58.75	51321
2025-06-13	58.00	58.40	56.43	56.92	74203
2025-06-16	57.14	57.78	56.58	57.04	79987
2025-06-17	56.70	57.31	55.98	56.10	69745
2025-06-18	56.08	57.36	55.79	56.26	68355
2025-06-20	56.74	57.15	55.40	56.50	177886
2025-06-23	56.70	57.99	55.83	57.99	127523
2025-06-24	58.47	59.45	58.39	58.58	65570
2025-06-25	58.66	58.70	57.70	57.79	73623
2025-06-26	58.50	59.68	57.65	59.64	75033
2025-06-27	59.81	60.20	58.84	59.67	97849
2025-06-30	59.95	60.44	59.25	59.73	77584
2025-07-01	59.50	62.30	59.19	61.19	102843
2025-07-02	61.25	63.24	61.09	63.02	161146
2025-07-03	63.26	64.65	62.72	63.87	103534
2025-07-07	63.53	65.00	62.22	62.56	142364
2025-07-08	63.05	64.44	62.77	63.52	82995
2025-07-09	63.98	64.62	63.21	64.46	113311
2025-07-10	64.41	66.00	64.13	64.83	111166
2025-07-11	64.37	64.69	63.43	63.43	44511
2025-07-14	63.52	65.67	63.40	65.24	131246
2025-07-15	65.32	65.54	62.90	63.15	80210
2025-07-16	63.44	64.93	62.70	63.69	72993
2025-07-17	63.65	64.90	63.29	64.50	35663
2025-07-18	65.02	65.02	63.88	64.31	50075
2025-07-21	64.52	65.39	63.92	64.09	29501
2025-07-22	64.91	65.09	63.86	64.22	32726
2025-07-23	64.41	65.12	64.00	64.94	34484
2025-07-24	64.75	65.20	63.10	63.42	54656
2025-07-25	64.90	64.90	61.60	62.85	51118
2025-07-28	63.15	63.72	61.42	61.58	57711
2025-07-29	62.05	62.11	60.47	60.47	45098
2025-07-30	60.74	62.07	58.45	58.78	61390
2025-07-31	58.57	60.48	57.50	57.99	61681
2025-08-01	57.35	57.60	56.35	56.81	60999
2025-08-04	57.22	58.08	56.75	57.20	45939
2025-08-05	57.46	58.97	56.11	57.24	57295
2025-08-06	57.27	58.70	56.79	56.99	54669
2025-08-07	57.77	57.77	56.39	56.44	48549
2025-08-08	56.99	57.32	56.50	57.18	44638
2025-08-11	57.52	57.75	57.00	57.64	25718
2025-08-12	58.13	60.16	58.01	59.97	61916
2025-08-13	60.34	61.37	60.34	60.74	44079
2025-08-14	60.13	60.51	60.03	60.34	38890
2025-08-15	60.19	61.07	59.22	59.66	109832
2025-08-18	59.66	60.26	57.67	60.06	29953
2025-08-19	59.85	60.94	59.83	60.20	48482
2025-08-20	60.60	60.79	59.86	60.42	32405
2025-08-21	60.13	60.76	60.00	60.11	33227
2025-08-22	60.67	63.69	60.67	63.69	123100
2025-08-25	63.50	63.76	62.52	62.53	31774
2025-08-26	62.33	64.00	62.00	63.54	60503
2025-08-27	63.26	64.15	63.26	63.82	33851
2025-08-28	64.24	64.24	63.07	63.57	35877
2025-08-29	63.68	63.99	63.18	63.56	35465
2025-09-02	63.00	63.58	62.44	62.98	48488
2025-09-03	62.89	63.39	62.54	63.14	28061
2025-09-04	63.50	64.09	63.11	63.87	40607
2025-09-05	64.08	64.55	62.31	62.90	33729
2025-09-08	62.81	63.07	61.93	62.91	22264
2025-09-09	62.62	62.80	62.00	62.58	30126
2025-09-10	62.50	62.92	61.80	62.05	25696
2025-09-11	62.05	62.78	61.58	62.40	98744
2025-09-12	62.65	62.72	61.57	61.57	25187
2025-09-15	61.90	62.15	61.41	61.84	30306
2025-09-16	62.25	62.88	60.69	61.38	25819
2025-09-17	61.42	64.02	61.42	61.92	38695
2025-09-18	62.07	64.31	61.66	64.31	68991
2025-09-19	64.31	64.55	62.58	62.84	154709
2025-09-22	62.71	62.74	61.85	62.53	45094
2025-09-23	62.75	64.32	62.13	62.54	45073
2025-09-24	62.51	63.24	62.25	62.73	27412
2025-09-25	62.53	62.79	61.82	62.57	34883
2025-09-26	62.60	62.99	62.12	62.64	28370
2025-09-29	62.99	62.99	61.27	61.27	32773
2025-09-30	61.05	62.41	60.13	61.69	35888
2025-10-01	61.19	61.35	60.00	60.71	38904
2025-10-02	60.61	60.61	59.05	59.68	50445
2025-10-03	59.59	60.83	59.58	60.26	38907
2025-10-06	60.70	61.69	60.01	61.56	42690
2025-10-07	61.14	62.20	60.15	60.23	27172
2025-10-08	60.54	61.66	59.70	59.98	30082
2025-10-09	59.90	60.00	58.85	59.59	30056
2025-10-10	59.60	60.05	57.58	57.58	45960
2025-10-13	58.29	59.37	57.80	59.30	46248
2025-10-14	58.79	61.91	58.77	61.25	31610
2025-10-15	61.49	61.49	59.95	60.54	33991
2025-10-16	60.34	60.54	57.42	58.08	66683
2025-10-17	58.61	59.05	58.24	58.75	75948
2025-10-20	59.78	60.18	59.27	60.18	39202
2025-10-21	60.10	60.34	59.56	60.14	30005
2025-10-22	59.76	61.69	59.76	61.15	47728
2025-10-23	61.01	61.25	60.50	60.98	56812
2025-10-24	61.04	62.58	61.04	61.70	29825
2025-10-27	61.80	62.69	61.00	61.37	51524
2025-10-28	61.00	61.53	60.57	61.26	41165
2025-10-29	61.48	61.86	59.23	60.19	67963
2025-10-30	60.00	61.12	59.15	59.17	28086
2025-10-31	59.11	59.96	58.01	58.86	44230
2025-11-03	58.60	59.99	58.31	59.25	37817
2025-11-04	58.80	59.46	58.64	59.20	58078
2025-11-05	59.95	60.90	59.62	60.90	75246
2025-11-06	60.76	61.81	60.25	60.42	86413
2025-11-07	60.79	60.80	59.80	60.40	46016
2025-11-10	61.14	61.78	60.60	61.23	30747
2025-11-11	61.13	62.69	60.85	62.49	40911
2025-11-12	62.52	63.12	61.86	61.99	30018
2025-11-13	61.50	63.06	61.45	61.96	53589
2025-11-14	61.40	61.69	60.55	61.32	24374
2025-11-17	61.01	61.90	59.21	59.53	49496
2025-11-18	59.53	60.61	59.00	60.23	40797
2025-11-19	60.56	60.79	59.38	60.36	40558
2025-11-20	60.76	61.76	60.41	60.72	39868
2025-11-21	60.75	63.84	60.75	63.34	56587
2025-11-24	63.54	63.85	62.80	63.20	39945
2025-11-25	63.30	65.98	63.30	65.20	51638
2025-11-26	64.95	65.84	64.55	64.97	45147
2025-11-28	64.77	65.33	64.07	65.24	27753
2025-12-01	64.69	66.14	64.50	65.46	63465
2025-12-02	65.64	66.14	64.78	65.28	42288
2025-12-03	65.53	67.13	64.92	66.91	84638
2025-12-04	67.16	67.75	66.81	66.93	42258
2025-12-05	67.09	67.25	66.06	66.68	27685
2025-12-08	66.73	67.50	66.62	66.77	46778
2025-12-09	66.68	68.00	66.68	67.29	61524
2025-12-10	67.49	69.24	67.49	68.87	177941
2025-12-11	68.88	69.75	68.88	69.24	80921
2025-12-12	69.67	69.67	69.07	69.28	56931
2025-12-15	69.60	70.46	69.55	69.94	209583
2025-12-16	70.00	70.51	69.00	69.20	63146
2025-12-17	69.22	70.00	69.00	69.45	44224
2025-12-18	70.11	70.11	69.41	69.79	66677
2025-12-19	68.40	68.40	65.47	66.17	323766
2025-12-22	66.39	66.39	64.03	64.60	130205
2025-12-23	64.26	64.99	63.00	63.11	99525
2025-12-24	63.11	63.98	62.84	63.59	39350
2025-12-26	63.57	63.95	62.82	63.08	61987
2025-12-29	63.00	63.33	62.64	62.80	46683
2025-12-30	62.89	63.20	62.28	62.45	52660
2025-12-31	62.73	62.85	62.15	62.31	48615
2026-01-02	62.51	62.51	61.66	61.77	81835
2026-01-05	61.71	62.97	61.71	62.26	76072
2026-01-06	62.15	63.50	61.80	62.34	195000
2026-01-07	62.71	62.79	62.15	62.44	59858
2026-01-08	62.26	64.91	62.26	64.43	108963
2026-01-09	64.55	65.70	62.96	63.05	50635
2026-01-12	62.89	63.87	62.89	63.40	53914
2026-01-13	63.75	63.94	62.85	63.77	58077
2026-01-14	63.65	64.17	63.41	63.68	48560
2026-01-15	63.62	65.49	63.62	65.20	132861
2026-01-16	65.30	65.70	64.63	64.67	68381
2026-01-20	64.09	64.65	63.28	63.53	59753
2026-01-21	64.01	66.15	63.99	66.01	95719
2026-01-22	66.48	67.10	66.18	66.95	88264
2026-01-23	67.20	67.76	63.78	64.00	89617
2026-01-26	63.87	64.28	63.50	64.12	62776
2026-01-27	64.03	64.58	63.60	64.06	49471
2026-01-28	63.86	66.43	63.33	63.43	73412
2026-01-29	63.50	64.46	63.50	64.40	71818
2026-01-30	64.16	65.81	64.02	65.48	117155
2026-02-02	65.23	67.39	65.23	66.89	79072
2026-02-03	66.67	68.15	66.67	67.93	91375
2026-02-04	68.45	69.63	68.20	68.97	111031
2026-02-05	69.42	69.68	68.38	69.13	100409
2026-02-06	69.63	70.23	69.24	69.70	100962
2026-02-09	69.70	70.12	69.46	69.59	45515
2026-02-10	69.33	70.10	69.30	69.62	62703
2026-02-11	70.09	70.90	69.14	69.26	89005
2026-02-12	69.75	69.75	67.85	68.50	80911
2026-02-13	67.93	68.78	66.88	68.24	52268
2026-02-17	68.27	69.74	68.00	69.51	49696
2026-02-18	69.30	70.72	67.49	67.66	86628
2026-02-19	67.38	67.66	66.58	67.41	88402
2026-02-20	67.40	68.46	66.75	67.94	53894
2026-02-23	67.77	68.43	65.02	65.27	128963
2026-02-24	65.47	65.47	65.07	65.07	1293

Explore More About BHRB

Coins representing dividend payouts and trends

BHRB Dividend History

Discover Burke & Herbert'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

BHRB Stock Split History

Discover Burke & Herbert'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

BHRB Historical Prices

Explore Burke & Herbert's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics