Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
LandBridge Co LLC (LB) Historical Prices: Free Download & Interactive Data Table 2025

LB Historical Prices

Summary

Key Stock Metrics

36.80

(September 17, 2024)

52-Week Low

87.60

(May 20, 2025)

52-Week High

101.11

(November 4, 2015)

All-Time High

53.40

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	39.49	40.25	39.40	39.66	5386983
2011-05-24	39.67	39.74	38.76	39.07	6067679
2011-05-25	38.88	39.06	38.45	38.80	4082568
2011-05-26	38.75	40.02	38.75	40.00	6183821
2011-05-27	39.87	40.00	39.40	39.55	3742144
2011-05-31	40.05	40.12	39.60	39.96	5327720
2011-06-01	40.01	40.09	38.67	38.71	5689205
2011-06-02	36.50	38.06	36.04	37.87	13053950
2011-06-03	36.96	38.08	36.89	37.44	6303816
2011-06-06	37.25	37.58	36.14	36.20	8990966
2011-06-07	36.37	37.09	36.19	36.21	4097297
2011-06-08	36.02	36.21	35.59	35.75	3572421
2011-06-09	35.85	36.58	35.74	36.32	3813775
2011-06-10	36.11	36.12	35.38	35.62	4149773
2011-06-13	35.70	36.23	35.66	36.09	3747314
2011-06-14	36.59	37.14	36.51	36.85	3479096
2011-06-15	35.51	35.93	35.24	35.36	4000671
2011-06-16	35.49	35.66	35.08	35.30	5161551
2011-06-17	35.63	36.40	35.41	35.47	6483581
2011-06-20	35.40	36.46	35.23	36.37	3425807
2011-06-21	36.45	38.01	36.40	37.48	7039666
2011-06-22	37.22	37.63	36.66	36.71	3303037
2011-06-23	36.14	37.11	36.05	37.05	3918053
2011-06-24	37.04	37.32	36.52	37.17	4134283
2011-06-27	37.09	37.67	36.96	37.39	3228967
2011-06-28	37.62	38.40	37.42	38.30	4569328
2011-06-29	38.43	38.93	38.04	38.07	4036962
2011-06-30	38.29	38.71	38.17	38.45	3262635
2011-07-01	38.52	39.00	38.12	38.91	2796388
2011-07-05	38.91	39.44	38.83	39.28	3833262
2011-07-06	39.17	39.45	38.92	39.31	2719277
2011-07-07	40.90	41.18	39.81	40.36	6916627
2011-07-08	39.71	40.68	39.66	40.62	3824681
2011-07-11	40.04	40.40	39.17	39.38	4052274
2011-07-12	39.37	39.82	38.99	39.04	4229871
2011-07-13	39.48	40.01	39.34	39.44	2482814
2011-07-14	39.73	40.37	39.23	39.54	3046857
2011-07-15	39.86	39.90	39.27	39.84	2722277
2011-07-18	39.68	39.89	39.25	39.58	2296153
2011-07-19	39.79	40.77	39.79	40.62	4600429
2011-07-20	40.73	40.93	40.08	40.28	2942852
2011-07-21	40.62	41.15	40.35	40.35	3734907
2011-07-22	40.37	40.79	40.13	40.18	9799486
2011-07-25	39.80	39.92	38.31	38.45	6160304
2011-07-26	38.34	38.74	37.48	38.28	5188271
2011-07-27	38.16	38.31	37.40	37.48	3621871
2011-07-28	37.58	38.10	37.34	37.40	4047633
2011-07-29	37.07	38.16	36.81	37.86	5388449
2011-08-01	37.96	38.11	36.86	37.25	3772505
2011-08-02	36.89	37.95	35.75	35.77	4758668
2011-08-03	35.92	36.35	34.97	36.30	5119401
2011-08-04	35.75	36.48	35.17	35.84	9005816
2011-08-05	36.35	36.38	34.29	34.74	7458116
2011-08-08	33.64	34.15	31.49	31.70	8863244
2011-08-09	32.36	33.87	31.43	33.84	5869441
2011-08-10	32.98	34.07	32.48	32.72	6258570
2011-08-11	32.91	34.98	32.88	34.45	4951370
2011-08-12	35.02	35.20	34.05	34.57	3256658
2011-08-15	34.85	35.19	34.38	35.10	3892672
2011-08-16	34.65	35.31	34.37	34.83	4265208
2011-08-17	35.20	35.58	33.91	34.34	3262990
2011-08-18	33.79	35.05	33.31	33.73	6235309
2011-08-19	33.26	34.23	33.13	33.17	4089512
2011-08-22	34.06	34.44	33.46	33.61	3900648
2011-08-23	33.62	35.73	33.19	35.71	3569159
2011-08-24	35.25	35.84	34.94	35.73	2827992
2011-08-25	35.87	36.37	35.32	35.52	4123729
2011-08-26	35.20	36.66	34.75	36.41	4031896
2011-08-29	37.06	37.72	36.72	37.72	2483697
2011-08-30	37.42	38.52	37.37	38.31	3336108
2011-08-31	38.47	38.66	37.42	37.74	4774502
2011-09-01	37.90	37.99	36.81	37.07	5159226
2011-09-02	36.20	36.53	35.73	35.85	2719564
2011-09-06	34.85	35.85	34.69	35.75	2655107
2011-09-07	36.40	37.65	36.15	37.64	3167667
2011-09-08	37.24	37.58	36.64	37.01	2417989
2011-09-09	36.62	37.47	36.23	36.60	3708207
2011-09-12	35.93	37.14	35.78	37.13	3231167
2011-09-13	37.20	38.44	36.98	38.31	4672277
2011-09-14	38.48	38.84	37.66	38.51	6053272
2011-09-15	38.80	39.92	38.37	39.70	4213023
2011-09-16	39.90	40.52	39.84	40.28	3940249
2011-09-19	39.60	41.14	39.41	40.88	3212134
2011-09-20	41.08	42.00	40.90	41.24	4917490
2011-09-21	41.15	41.34	39.55	39.57	3532876
2011-09-22	38.25	39.52	38.00	39.15	3867451
2011-09-23	39.06	40.52	38.89	40.37	4153822
2011-09-26	41.07	42.36	40.18	42.27	6013033
2011-09-27	42.75	42.82	41.20	41.42	3542698
2011-09-28	41.59	42.14	40.86	40.96	2925257
2011-09-29	41.66	41.71	38.53	39.93	3494856
2011-09-30	39.36	39.87	38.51	38.51	4272212
2011-10-03	38.32	39.12	37.36	37.54	3901758
2011-10-04	37.08	39.81	36.93	39.75	4060915
2011-10-05	39.61	40.41	39.09	40.28	3673940
2011-10-06	39.85	40.66	39.41	40.59	3787935
2011-10-07	40.74	41.46	40.24	40.43	2517349
2011-10-10	41.15	42.26	40.95	42.24	2069912
2011-10-11	42.10	42.14	40.95	41.50	3094923
2011-10-12	41.85	42.61	41.37	42.28	3519522
2011-10-13	42.23	42.67	41.78	42.00	1533317
2011-10-14	42.47	42.78	41.85	42.66	1555893
2011-10-17	42.56	43.24	41.73	41.90	2038597
2011-10-18	41.97	42.51	40.83	42.04	2930035
2011-10-19	41.69	42.34	41.31	41.71	3666917
2011-10-20	41.99	42.69	41.64	41.95	3793868
2011-10-21	42.47	43.19	42.20	42.71	3494771
2011-10-24	42.91	44.15	42.86	43.79	3241711
2011-10-25	43.70	43.73	43.01	43.07	2526141
2011-10-26	43.55	43.70	42.24	43.04	1801975
2011-10-27	44.09	45.45	43.88	45.22	3376036
2011-10-28	44.77	45.27	43.43	43.89	3329008
2011-10-31	43.52	43.91	42.70	42.71	2983295
2011-11-01	41.55	43.51	41.44	43.08	3990862
2011-11-02	43.99	44.11	42.85	43.22	2785389
2011-11-03	41.39	43.18	39.83	42.96	7250117
2011-11-04	42.51	42.86	42.14	42.63	3306198
2011-11-07	42.52	42.91	41.96	42.51	2732299
2011-11-08	42.84	43.27	42.00	43.17	3440928
2011-11-09	42.01	42.45	41.15	41.46	3918094
2011-11-10	41.94	42.52	41.37	42.31	2537550
2011-11-11	42.68	44.01	42.35	43.94	2979734
2011-11-14	43.80	44.13	43.42	43.69	2754434
2011-11-15	43.55	44.46	43.31	44.21	2365508
2011-11-16	43.59	44.00	42.80	42.97	3189753
2011-11-17	43.20	43.69	41.29	41.60	3866948
2011-11-18	41.68	41.74	40.71	40.86	3184735
2011-11-21	40.22	40.60	39.65	40.14	3571730
2011-11-22	39.97	40.26	39.52	39.96	2694264
2011-11-23	39.46	39.76	38.66	38.74	2778085
2011-11-25	38.68	38.94	38.31	38.33	1511667
2011-11-28	39.49	40.36	39.43	39.84	3600936
2011-11-29	39.84	41.18	39.75	41.01	3906227
2011-11-30	42.42	42.63	41.40	42.33	5776108
2011-12-01	43.37	43.37	42.07	42.61	4799337
2011-12-02	43.01	43.39	42.55	42.61	3388348
2011-12-05	43.26	43.47	42.82	43.09	4202543
2011-12-06	43.17	43.37	42.65	43.11	3527275
2011-12-07	42.97	44.35	42.85	44.01	9368432
2011-12-08	41.88	41.90	40.68	40.93	3958536
2011-12-09	41.16	41.26	40.50	40.83	3170204
2011-12-12	40.51	40.59	39.97	40.53	2515182
2011-12-13	40.66	40.78	39.21	39.45	3855956
2011-12-14	39.14	39.72	38.93	39.31	2597989
2011-12-15	39.64	39.64	38.46	38.49	3387220
2011-12-16	38.90	39.10	38.30	38.40	3186241
2011-12-19	38.64	38.85	37.57	37.70	2136326
2011-12-20	38.29	39.12	38.18	38.99	2689780
2011-12-21	38.87	39.44	38.33	39.25	3251155
2011-12-22	39.28	39.72	39.08	39.57	2473528
2011-12-23	39.78	40.26	39.70	40.25	1588665
2011-12-27	40.22	41.12	39.95	40.93	2131791
2011-12-28	40.90	41.04	40.69	40.84	2703929
2011-12-29	40.86	40.96	40.41	40.73	1700464
2011-12-30	40.80	40.80	40.35	40.35	1070529
2012-01-03	41.11	41.41	39.12	39.15	4409630
2012-01-04	39.11	39.82	38.68	39.66	5087681
2012-01-05	39.84	39.84	39.10	39.34	8052910
2012-01-06	38.99	39.45	38.45	38.87	6889731
2012-01-09	38.82	39.25	38.52	38.98	4531411
2012-01-10	39.35	39.49	38.74	39.24	4755449
2012-01-11	39.00	39.96	38.96	39.49	2859481
2012-01-12	39.76	40.78	39.66	40.30	4338974
2012-01-13	39.98	41.15	39.98	40.49	3343219
2012-01-17	40.78	41.50	40.62	41.19	3279448
2012-01-18	41.04	41.80	40.97	41.61	3020543
2012-01-19	41.65	41.91	41.22	41.57	2350560
2012-01-20	41.66	41.79	41.02	41.22	2040659
2012-01-23	41.25	41.53	40.90	41.35	1761185
2012-01-24	41.09	41.89	41.04	41.82	1964660
2012-01-25	41.65	42.09	41.08	41.99	1961551
2012-01-26	42.25	42.25	40.97	41.26	2199746
2012-01-27	41.09	41.64	40.95	41.46	2761902
2012-01-30	41.13	41.36	40.63	41.00	2951757
2012-01-31	41.10	41.93	41.02	41.86	3756167
2012-02-01	41.87	42.58	41.85	41.90	2916007
2012-02-02	42.79	44.16	42.74	43.51	4666727
2012-02-03	44.10	44.37	43.69	44.26	3848508
2012-02-06	44.00	44.74	43.81	44.39	2870464
2012-02-07	44.22	44.98	44.07	44.82	2828630
2012-02-08	44.79	45.00	44.56	44.83	2599749
2012-02-09	44.82	45.17	44.58	45.07	2652369
2012-02-10	44.69	45.13	44.50	44.96	2095674
2012-02-13	45.40	45.69	44.98	45.20	2498546
2012-02-14	45.23	45.64	44.75	45.60	2106194
2012-02-15	45.90	45.95	45.16	45.21	1671436
2012-02-16	45.22	46.07	45.16	45.94	2371340
2012-02-17	46.28	46.70	45.97	46.50	2557127
2012-02-21	45.73	46.15	45.66	45.92	3592390
2012-02-22	45.50	46.00	45.23	45.48	4244291
2012-02-23	44.78	46.11	44.45	46.01	5167286
2012-02-24	45.97	46.58	45.68	46.26	2981973
2012-02-27	46.06	47.03	45.89	46.86	3274913
2012-02-28	46.75	47.15	46.62	47.11	2550865
2012-02-29	47.10	47.15	46.51	46.53	2607167
2012-03-01	46.30	46.52	45.38	46.45	4663211
2012-03-02	46.53	46.73	46.03	46.23	2713451
2012-03-05	46.22	46.29	45.17	45.70	3862710
2012-03-06	45.29	45.78	45.06	45.22	2826321
2012-03-07	45.39	45.94	45.26	45.77	2265467
2012-03-08	46.23	46.51	45.87	46.14	2007677
2012-03-09	46.16	47.02	46.08	46.74	2005864
2012-03-12	46.77	46.86	46.30	46.57	2243688
2012-03-13	46.98	47.32	46.74	47.26	2648237
2012-03-14	47.14	47.56	47.01	47.39	1966503
2012-03-15	47.36	47.55	46.61	47.53	2027920
2012-03-16	47.76	47.80	46.82	46.93	3480720
2012-03-19	46.80	47.07	46.42	47.00	1407271
2012-03-20	46.76	47.40	46.57	47.25	1873486
2012-03-21	47.40	48.43	47.20	48.14	2818897
2012-03-22	47.93	49.09	47.82	49.01	3378174
2012-03-23	48.91	48.91	47.98	48.55	3151827
2012-03-26	48.85	49.96	48.71	49.80	3236131
2012-03-27	49.80	49.94	49.47	49.62	3071885
2012-03-28	49.17	49.17	48.29	48.54	5169091
2012-03-29	48.26	48.52	47.87	48.29	2723456
2012-03-30	48.39	48.50	47.76	48.00	2466481
2012-04-02	47.60	48.64	47.48	48.38	2673044
2012-04-03	48.42	49.56	48.42	48.77	4181099
2012-04-04	48.17	49.23	48.13	48.69	3713329
2012-04-05	48.11	48.80	47.75	48.25	3815464
2012-04-09	47.45	48.00	47.20	47.91	2385488
2012-04-10	47.91	48.00	46.53	46.53	2653971
2012-04-11	46.94	47.44	46.80	47.37	2866369
2012-04-12	47.50	48.00	47.20	47.81	1691182
2012-04-13	47.71	48.00	47.37	47.67	1955829
2012-04-16	47.89	48.00	47.20	47.91	2022078
2012-04-17	48.15	48.94	48.10	48.86	2175676
2012-04-18	48.64	49.28	48.45	49.25	3186988
2012-04-19	49.24	49.37	48.43	49.04	3476582
2012-04-20	49.17	49.44	48.93	49.26	2766558
2012-04-23	48.95	48.98	47.95	48.39	2889514
2012-04-24	48.52	48.97	47.92	48.17	2220848
2012-04-25	48.52	49.54	48.45	49.45	1693473
2012-04-26	49.37	50.51	49.29	50.25	1979727
2012-04-27	50.46	51.33	50.09	50.96	2350942
2012-04-30	50.91	50.96	49.58	49.70	2135292
2012-05-01	49.23	50.41	49.02	49.66	2584145
2012-05-02	49.53	50.56	49.45	50.43	2116755
2012-05-03	50.43	51.84	49.87	51.70	4559479
2012-05-04	51.35	51.55	50.18	50.27	2996948
2012-05-07	50.13	50.64	49.99	50.03	1755996
2012-05-08	49.70	49.70	48.05	48.76	2913580
2012-05-09	48.23	48.81	47.66	48.46	2202238
2012-05-10	48.79	49.28	48.38	48.67	1484671
2012-05-11	48.45	48.96	48.34	48.42	1265078
2012-05-14	48.03	48.75	47.90	48.00	1859250
2012-05-15	47.97	48.93	47.90	48.05	1780010
2012-05-16	48.20	48.49	47.59	47.96	3028592
2012-05-17	47.18	48.18	45.76	45.86	6019387
2012-05-18	46.22	46.45	44.98	45.11	3753404
2012-05-21	45.26	46.04	45.00	45.86	2611300
2012-05-22	45.84	46.19	45.26	45.49	3495664
2012-05-23	45.16	45.77	44.83	45.62	3046312
2012-05-24	45.79	46.11	45.46	45.94	2530867
2012-05-25	45.82	46.68	45.82	46.41	2013432
2012-05-29	46.88	47.41	46.72	47.28	2615140
2012-05-30	46.92	47.00	45.82	45.84	3402733
2012-05-31	45.79	45.89	44.12	44.36	9984330
2012-06-01	43.81	44.15	42.65	42.89	4071891
2012-06-04	42.88	43.01	41.71	42.28	3868629
2012-06-05	42.03	42.59	41.76	42.41	2689507
2012-06-06	42.60	42.91	42.37	42.69	2678289
2012-06-07	42.95	43.21	41.86	41.86	3251753
2012-06-08	41.87	42.80	41.74	42.80	3240977
2012-06-11	43.20	43.25	41.82	41.87	2817364
2012-06-12	41.92	42.82	41.86	42.73	3209350
2012-06-13	42.60	42.76	41.75	41.95	3101477
2012-06-14	42.12	42.49	41.76	42.29	2464430
2012-06-15	42.53	42.75	42.20	42.65	2775758
2012-06-18	42.39	42.95	42.15	42.82	1564218
2012-06-19	43.01	43.66	43.01	43.49	2147256
2012-06-20	43.59	43.61	42.79	43.56	2309045
2012-06-21	43.56	43.56	41.82	41.85	2555713
2012-06-22	42.16	42.17	40.77	41.72	4668528
2012-06-25	41.30	41.45	40.75	40.99	3106920
2012-06-26	41.10	41.50	40.54	41.00	2527372
2012-06-27	41.19	41.41	40.62	40.83	2401806
2012-06-28	40.39	41.39	40.32	41.16	2618070
2012-06-29	41.91	42.62	41.88	42.53	2674900
2012-07-02	42.72	44.00	42.46	43.95	4196821
2012-07-03	43.83	44.35	43.62	44.14	2531966
2012-07-05	44.39	47.44	44.32	46.12	5621433
2012-07-06	46.19	46.34	45.25	45.82	2587431
2012-07-09	45.66	46.00	45.45	45.68	1950748
2012-07-10	45.50	46.13	45.17	45.41	3004548
2012-07-11	45.47	45.56	44.68	45.00	1725008
2012-07-12	44.88	45.44	44.27	45.16	2515834
2012-07-13	45.22	46.21	45.18	46.05	1433895
2012-07-16	45.92	46.19	45.57	45.81	1118480
2012-07-17	46.43	46.78	45.92	46.49	1848770
2012-07-18	46.26	47.00	46.09	46.79	2001978
2012-07-19	46.95	47.30	46.59	47.14	1573009
2012-07-20	46.66	46.79	46.21	46.31	1713864
2012-07-23	45.56	45.80	45.30	45.69	1966528
2012-07-24	45.72	45.74	44.20	44.71	3205834
2012-07-25	45.01	46.05	44.94	45.68	2175926
2012-07-26	46.40	46.57	45.48	46.04	1380435
2012-07-27	46.48	47.40	46.27	47.12	1334670
2012-07-30	47.14	48.01	47.12	47.94	2194283
2012-07-31	48.00	48.94	47.46	47.55	3527256
2012-08-01	47.71	47.92	46.81	46.82	1898682
2012-08-02	46.32	47.79	46.30	47.72	3998431
2012-08-03	48.70	49.46	48.55	49.14	4501340
2012-08-06	49.40	49.63	49.18	49.46	1944608
2012-08-07	49.78	50.75	49.78	50.49	4117647
2012-08-08	50.18	50.40	49.55	49.62	2512072
2012-08-09	49.62	50.01	49.05	49.55	3242038
2012-08-10	49.35	49.60	48.59	49.29	2409872
2012-08-13	49.21	49.51	48.71	49.45	1948571
2012-08-14	49.78	50.36	48.84	48.91	6211328
2012-08-15	49.25	49.49	48.90	48.99	2399409
2012-08-16	48.20	49.35	47.33	48.86	10613493
2012-08-17	48.86	49.54	48.76	49.51	2091201
2012-08-20	49.56	50.18	49.25	50.16	3713518
2012-08-21	48.96	49.19	47.88	48.05	2207423
2012-08-22	48.04	48.63	47.98	48.04	1339312
2012-08-23	48.03	48.08	47.64	47.77	4420898
2012-08-24	47.73	48.98	47.73	48.83	7163074
2012-08-27	48.85	48.85	47.72	47.84	1973170
2012-08-28	48.44	49.34	47.59	47.64	2706064
2012-08-29	47.68	48.12	47.58	47.77	1434490
2012-08-30	48.02	48.29	47.51	47.90	1603219
2012-08-31	48.13	48.68	47.89	48.60	2389418
2012-09-04	48.49	48.69	47.96	48.46	1744824
2012-09-05	48.42	48.72	48.20	48.33	1592960
2012-09-06	48.59	48.87	48.39	48.81	1752398
2012-09-07	48.81	48.82	48.36	48.51	1309435
2012-09-10	48.53	49.39	48.53	48.84	1509055
2012-09-11	48.77	48.83	48.32	48.43	1494128
2012-09-12	48.67	48.84	48.50	48.73	1404167
2012-09-13	48.96	49.88	48.76	49.80	2143814
2012-09-14	49.80	50.49	49.65	50.31	1912243
2012-09-17	50.15	50.32	49.88	50.23	1469822
2012-09-18	50.08	50.13	49.28	49.58	2183997
2012-09-19	49.51	50.15	49.40	50.00	2058856
2012-09-20	50.18	51.82	50.03	51.75	3946457
2012-09-21	51.94	52.20	51.73	51.74	3179675
2012-09-24	51.38	51.54	50.01	50.12	2237204
2012-09-25	50.33	50.87	49.22	49.32	3716556
2012-09-26	49.25	49.55	48.95	49.27	1565453
2012-09-27	49.43	49.87	49.09	49.64	1282218
2012-09-28	49.43	49.45	48.84	49.26	2984428
2012-10-01	49.63	50.03	49.28	49.55	1357449
2012-10-02	49.72	49.72	49.00	49.40	4015818
2012-10-03	49.64	50.31	49.42	50.24	2270873
2012-10-04	50.18	51.04	49.95	50.23	2791473
2012-10-05	50.65	51.05	50.37	50.56	1445816
2012-10-08	50.34	50.75	50.04	50.34	815579
2012-10-09	50.21	50.43	48.97	49.10	1999378
2012-10-10	49.15	49.33	48.59	48.69	1191004
2012-10-11	49.18	49.37	48.50	48.64	1480888
2012-10-12	48.62	48.90	48.01	48.26	2355805
2012-10-15	48.41	48.58	47.74	48.35	2225405
2012-10-16	48.69	49.85	48.62	49.62	2202601
2012-10-17	49.92	50.00	48.41	48.75	2743312
2012-10-18	48.76	49.26	48.65	49.01	1981463
2012-10-19	48.95	49.01	48.33	48.60	2110546
2012-10-22	48.50	48.74	47.54	48.05	1277960
2012-10-23	47.45	47.99	47.14	47.79	1451444
2012-10-24	48.00	48.21	47.43	47.70	1278966
2012-10-25	48.08	48.49	47.72	48.27	1723554
2012-10-26	48.25	48.44	47.31	47.60	1676262
2012-10-31	47.75	48.24	47.00	47.89	2479175
2012-11-01	46.48	47.72	46.23	47.57	3779730
2012-11-02	48.36	48.57	47.90	48.04	2866586
2012-11-05	47.94	48.40	47.44	48.33	1100912
2012-11-06	48.36	48.64	48.01	48.40	1998175
2012-11-07	48.06	48.76	47.34	47.35	2174372
2012-11-08	47.37	47.38	46.39	46.45	2591299
2012-11-09	46.40	47.00	46.23	46.48	1386472
2012-11-12	46.56	46.75	46.17	46.43	1131006
2012-11-13	46.26	47.82	46.22	47.31	2182277
2012-11-14	47.41	48.20	46.46	46.60	2358314
2012-11-15	45.82	46.26	44.93	45.50	3322968
2012-11-16	45.67	46.39	45.36	46.20	3146521
2012-11-19	46.74	48.32	46.72	48.31	2398017
2012-11-20	48.32	48.81	47.55	48.34	2519552
2012-11-21	48.29	48.55	47.79	48.17	1282286
2012-11-23	48.43	48.90	48.24	48.74	756052
2012-11-26	48.87	49.50	48.73	49.43	2659562
2012-11-27	49.31	49.63	48.98	49.11	1986450
2012-11-28	49.32	50.80	49.21	50.79	3060303
2012-11-29	50.95	51.66	50.86	51.58	3392922
2012-11-30	51.42	52.35	51.22	52.15	3541525
2012-12-03	52.50	52.50	51.44	51.55	2865735
2012-12-04	51.53	51.80	51.07	51.30	2280254
2012-12-05	51.47	51.80	50.91	51.23	2338192
2012-12-06	51.06	51.66	50.92	51.29	1639445
2012-12-07	51.45	51.65	50.86	51.18	1657966
2012-12-10	51.15	51.38	50.30	50.66	1844289
2012-12-11	51.64	51.65	50.30	50.64	3156178
2012-12-12	50.75	50.88	49.89	50.17	6021637
2012-12-13	50.23	50.75	49.92	50.21	2139286
2012-12-14	50.15	50.63	50.02	50.42	2439630
2012-12-17	50.55	51.44	50.50	51.44	3470942
2012-12-18	48.36	48.89	47.81	48.34	3160281
2012-12-19	48.13	48.79	48.08	48.23	2286124
2012-12-20	48.36	48.68	48.03	48.67	2082085
2012-12-21	48.18	48.37	46.95	47.24	3317941
2012-12-24	47.28	47.86	47.22	47.37	569737
2012-12-26	47.47	47.97	45.83	45.84	1996061
2012-12-27	45.85	46.48	45.26	46.41	2673985
2012-12-28	46.23	46.23	45.55	45.90	2241737
2012-12-31	45.71	47.16	45.69	47.06	2880887
2013-01-02	47.79	47.98	46.68	47.40	4756727
2013-01-03	44.76	45.36	44.00	44.71	9260721
2013-01-04	44.86	45.21	44.51	44.88	3288436
2013-01-07	44.80	44.95	44.13	44.66	2995641
2013-01-08	44.55	44.72	43.90	44.07	5305173
2013-01-09	44.26	44.44	43.94	44.12	2959580
2013-01-10	44.44	44.44	43.72	44.30	5336522
2013-01-11	44.27	44.60	44.03	44.38	2369882
2013-01-14	44.82	45.98	44.81	45.50	4665604
2013-01-15	46.50	47.40	45.78	46.43	6541262
2013-01-16	46.28	47.03	46.00	46.61	4036223
2013-01-17	46.73	47.42	46.46	46.94	2990011
2013-01-18	46.90	47.00	46.39	46.91	2434927
2013-01-22	46.92	47.39	46.72	47.27	2187207
2013-01-23	47.13	47.25	46.69	46.92	3154812
2013-01-24	47.03	48.24	47.03	47.69	3375557
2013-01-25	47.84	48.47	47.61	48.28	2647844
2013-01-28	48.19	48.19	47.75	47.95	2239237
2013-01-29	47.81	48.37	47.55	48.28	1928243
2013-01-30	48.11	48.30	47.85	48.09	2944117
2013-01-31	47.85	48.66	47.77	48.02	6483169
2013-02-01	48.40	48.40	47.15	47.25	5876914
2013-02-04	47.04	47.70	46.60	47.42	3707285
2013-02-05	47.65	48.35	47.62	48.00	4463898
2013-02-06	47.90	48.22	47.09	47.24	5320027
2013-02-07	46.73	47.01	45.68	45.68	5925170
2013-02-08	46.14	46.14	45.56	45.81	5039030
2013-02-11	45.56	46.04	45.25	45.26	3035903
2013-02-12	45.28	45.40	44.71	44.84	5217869
2013-02-13	44.90	45.10	44.61	44.72	3421780
2013-02-14	44.60	44.68	43.80	44.05	6320608
2013-02-15	44.02	44.68	43.65	44.06	3676049
2013-02-19	44.00	44.72	43.80	44.64	3657159
2013-02-20	44.30	44.82	44.00	44.01	4131542
2013-02-21	43.78	43.85	43.27	43.51	3007717
2013-02-22	43.63	43.66	42.49	43.48	3756746
2013-02-25	43.62	43.87	42.77	42.85	2571676
2013-02-26	43.00	43.75	42.91	43.63	4469899
2013-02-27	43.74	44.70	43.52	44.50	4230239
2013-02-28	45.44	46.56	45.23	45.52	7130177
2013-03-01	45.19	45.36	44.86	45.02	3137584
2013-03-04	45.07	45.54	44.66	45.01	2984580
2013-03-05	45.34	45.49	45.12	45.25	2722665
2013-03-06	45.37	45.58	44.79	45.05	2366178
2013-03-07	44.91	45.42	44.75	44.87	1954543
2013-03-08	45.10	45.30	44.84	45.29	2049758
2013-03-11	45.25	45.46	44.91	45.15	1765270
2013-03-12	45.15	45.34	44.69	44.74	1592995
2013-03-13	44.74	44.99	44.47	44.56	2191132
2013-03-14	44.75	44.99	44.58	44.88	1712309
2013-03-15	44.92	45.54	44.72	45.21	3361581
2013-03-18	44.71	45.19	44.50	44.66	2012974
2013-03-19	44.66	44.88	43.12	43.56	3260085
2013-03-20	43.75	44.10	43.65	43.82	1922782
2013-03-21	43.69	43.82	42.83	43.01	3758264
2013-03-22	43.23	44.07	43.17	44.06	2771948
2013-03-25	44.22	44.81	44.09	44.74	3277994
2013-03-26	44.78	44.90	43.85	44.15	2033778
2013-03-27	43.91	44.21	43.16	44.12	1936909
2013-03-28	44.11	44.66	43.84	44.66	2291143
2013-04-01	44.56	45.07	44.52	44.67	2580944
2013-04-02	44.79	46.02	44.67	46.00	2505872
2013-04-03	45.95	46.31	45.00	45.12	2521349
2013-04-04	45.12	45.83	45.01	45.79	1530170
2013-04-05	45.23	46.31	45.17	46.20	1974106
2013-04-08	46.11	46.90	45.86	46.89	2284896
2013-04-09	46.97	47.41	46.59	47.40	3346353
2013-04-10	47.61	48.17	47.42	48.17	3818041
2013-04-11	48.86	51.25	48.76	50.25	7658166
2013-04-12	49.72	50.73	49.28	50.43	5100762
2013-04-15	49.93	50.12	48.89	48.95	2361619
2013-04-16	49.21	49.38	48.90	49.35	2003629
2013-04-17	49.05	49.17	48.22	48.53	2509295
2013-04-18	48.70	49.14	47.78	47.88	2191602
2013-04-19	48.11	48.44	47.79	48.42	1668876
2013-04-22	48.51	48.67	47.82	48.25	1197354
2013-04-23	48.40	49.16	47.84	48.29	1568340
2013-04-24	48.39	48.78	48.39	48.74	1179865
2013-04-25	48.99	50.84	48.83	50.29	3264692
2013-04-26	50.23	50.65	49.76	50.49	2459445
2013-04-29	50.52	50.63	49.83	49.94	2398546
2013-04-30	50.10	50.41	49.59	50.41	2159935
2013-05-01	50.36	50.49	49.90	50.14	1579510
2013-05-02	50.10	50.49	49.80	50.35	1682804
2013-05-03	50.73	51.27	50.65	51.17	1437353
2013-05-06	51.15	51.16	50.45	50.98	1749221
2013-05-07	51.24	52.67	50.76	52.63	3190009
2013-05-08	52.44	53.33	51.76	53.21	5532918
2013-05-09	52.18	52.78	51.84	52.08	5896220
2013-05-10	51.49	51.72	50.82	51.64	3672640
2013-05-13	51.50	51.50	50.70	50.85	2292664
2013-05-14	50.84	50.91	50.53	50.70	2240406
2013-05-15	50.76	51.05	50.56	50.86	1985404
2013-05-16	50.84	51.05	50.30	50.49	1923259
2013-05-17	49.82	50.39	49.28	50.29	3906843
2013-05-20	50.30	51.87	50.11	51.81	4614120
2013-05-21	51.84	52.13	51.53	51.95	2481153
2013-05-22	52.12	52.32	51.21	51.47	2822029
2013-05-23	51.11	52.09	50.92	51.19	2456620
2013-05-24	50.52	50.80	49.62	49.79	3018820
2013-05-28	50.52	50.52	49.74	49.84	2502599
2013-05-29	49.16	49.29	48.76	48.89	3257395
2013-05-30	49.04	49.91	48.96	49.62	2700833
2013-05-31	49.52	50.21	49.29	50.01	3487011
2013-06-03	50.03	50.74	49.67	50.73	3798962
2013-06-04	50.67	52.48	50.49	51.94	5961853
2013-06-05	51.38	51.90	51.16	51.66	3954486
2013-06-06	51.48	51.48	49.85	50.66	3994338
2013-06-07	50.92	51.24	50.53	50.88	2700967
2013-06-10	50.99	51.22	50.44	50.68	1794809
2013-06-11	50.29	50.33	49.78	50.07	1388563
2013-06-12	50.46	50.83	49.87	50.01	1781659
2013-06-13	50.25	51.09	50.18	50.99	1845958
2013-06-14	50.74	51.67	50.73	50.79	4201439
2013-06-17	50.98	51.27	50.65	51.00	2164437
2013-06-18	50.98	52.41	50.96	52.32	1974896
2013-06-19	52.32	53.14	51.75	51.82	3004184
2013-06-20	51.17	51.63	50.41	51.18	4451095
2013-06-21	51.64	51.98	51.18	51.51	4864063
2013-06-24	50.99	51.03	49.21	49.29	2583744
2013-06-25	49.79	50.14	49.38	49.73	1548559
2013-06-26	50.18	50.41	49.40	49.73	1826323
2013-06-27	49.89	50.08	49.15	49.19	3301216
2013-07-01	49.67	50.08	49.55	49.59	2676520
2013-07-03	49.50	49.50	48.77	49.20	1171471
2013-07-05	49.59	49.95	49.05	49.67	2196395
2013-07-08	49.85	50.60	49.76	50.37	2309303
2013-07-09	50.58	51.06	50.09	50.57	2195421
2013-07-10	50.52	50.80	50.08	50.61	2610503
2013-07-11	51.24	52.39	51.05	52.33	3639846
2013-07-12	52.33	52.33	51.57	51.82	1633852
2013-07-15	51.70	52.60	51.64	52.07	1468944
2013-07-16	52.22	52.51	51.58	51.81	1404781
2013-07-17	51.95	52.41	51.69	51.93	1089959
2013-07-18	52.04	52.70	52.03	52.57	1329060
2013-07-19	52.51	52.72	52.12	52.49	1326970
2013-07-22	52.41	52.98	52.39	52.91	914509
2013-07-23	52.94	53.45	52.76	53.17	1672588
2013-07-24	53.23	53.36	52.49	52.64	1245089
2013-07-25	52.51	53.26	52.48	53.25	1086631
2013-07-26	53.09	53.77	52.82	53.68	1485885
2013-07-29	53.66	55.80	53.61	55.41	4197667
2013-07-30	55.65	55.65	54.75	55.32	2108239
2013-07-31	55.24	56.01	55.12	55.77	1950358
2013-08-01	56.11	57.62	55.91	57.55	1972787
2013-08-02	57.40	58.69	57.26	58.40	3425253
2013-08-05	58.30	58.55	57.39	57.47	2409462
2013-08-06	57.24	57.28	56.05	56.96	3969101
2013-08-07	56.19	57.34	56.19	57.30	2850289
2013-08-08	60.17	60.80	59.59	60.25	4349598
2013-08-09	60.07	61.34	60.00	61.27	2429848
2013-08-12	60.93	61.27	60.65	61.19	1517037
2013-08-13	61.29	61.36	60.59	61.36	1741657
2013-08-14	61.34	61.34	60.72	60.78	2174962
2013-08-15	60.34	60.45	59.77	60.07	1931389
2013-08-16	59.98	60.07	59.07	59.08	2086625
2013-08-19	59.00	59.66	58.84	59.04	1439889
2013-08-20	59.24	60.97	59.24	60.66	1797121
2013-08-21	60.36	60.52	59.30	59.85	1915403
2013-08-22	59.97	59.97	57.01	58.60	3643027
2013-08-23	58.68	59.53	58.43	59.21	1758639
2013-08-26	59.20	59.49	58.47	58.47	1353395
2013-08-27	57.77	57.85	56.74	56.91	2410894
2013-08-28	56.91	57.58	56.47	57.20	1260426
2013-08-29	57.17	57.84	57.05	57.46	1362515
2013-08-30	57.58	57.73	57.08	57.36	1250445
2013-09-03	57.97	58.20	57.15	57.43	1502262
2013-09-04	57.55	58.47	57.55	58.14	2083232
2013-09-05	58.01	58.39	56.81	56.90	4246328
2013-09-06	57.12	57.15	56.26	56.45	2112101
2013-09-09	56.60	57.81	56.55	57.74	1210723
2013-09-10	57.90	58.26	57.53	58.25	1220085
2013-09-11	58.32	58.92	58.06	58.70	1479415
2013-09-12	58.54	58.54	57.29	57.55	1350062
2013-09-13	57.77	58.66	57.55	58.57	1276875
2013-09-16	59.43	59.51	58.76	58.95	1107826
2013-09-17	59.14	59.98	58.92	59.96	1332217
2013-09-18	59.82	61.13	59.46	61.02	1593960
2013-09-19	61.12	61.14	60.24	60.40	1124937
2013-09-20	60.54	60.54	59.63	59.99	1867436
2013-09-23	59.98	60.13	59.62	59.65	921601
2013-09-24	59.62	59.90	59.13	59.90	1218547
2013-09-25	59.76	59.97	59.06	59.46	1802732
2013-09-26	59.62	60.62	59.56	60.34	1029904
2013-09-27	60.16	61.26	59.75	61.11	1866512
2013-09-30	60.61	61.66	60.22	61.10	2828925
2013-10-01	61.04	61.87	60.88	61.86	1826719
2013-10-02	61.54	61.99	61.10	61.63	2558305
2013-10-03	61.51	61.75	61.06	61.63	1512257
2013-10-04	61.70	62.14	61.39	62.08	1757524
2013-10-07	61.15	61.55	60.47	60.52	2216530
2013-10-08	60.10	60.69	58.39	58.59	3109446
2013-10-09	58.78	59.45	58.35	59.00	1996354
2013-10-10	58.40	58.64	56.15	56.60	6506742
2013-10-11	56.03	56.32	54.73	56.31	5382083
2013-10-14	56.16	57.52	56.13	57.49	3289738
2013-10-15	57.42	57.69	56.49	56.55	2618962
2013-10-16	56.64	57.42	56.13	57.16	2758981
2013-10-17	57.05	58.02	56.82	57.86	3175744
2013-10-18	58.19	59.26	58.04	59.23	2849946
2013-10-21	59.43	60.34	59.26	60.31	2154950
2013-10-22	60.29	61.26	60.09	61.09	1903676
2013-10-23	61.00	61.64	60.71	60.88	2006243
2013-10-24	61.21	61.99	61.07	61.94	1550372
2013-10-25	61.96	62.44	61.20	61.54	3363442
2013-10-28	61.58	61.74	61.17	61.26	1863763
2013-10-29	61.37	61.96	61.01	61.96	1035379
2013-10-30	61.87	62.66	61.77	62.14	1668176
2013-10-31	62.04	62.93	61.73	62.61	2259064
2013-11-01	62.77	63.05	62.08	62.56	1432510
2013-11-04	62.67	63.27	62.65	63.03	1425664
2013-11-05	62.95	63.52	62.55	62.89	1842037
2013-11-06	62.94	63.14	62.18	63.03	1706849
2013-11-07	63.77	64.24	61.68	61.81	2311294
2013-11-08	62.00	63.08	62.00	62.93	1461466
2013-11-11	62.89	64.02	62.53	63.66	1377011
2013-11-12	63.61	63.72	62.50	63.05	1634908
2013-11-13	62.96	64.42	62.96	64.25	1331449
2013-11-14	64.25	65.37	64.00	64.83	1753107
2013-11-15	64.64	65.09	64.28	64.66	1353353
2013-11-18	64.97	65.36	63.99	64.30	1414725
2013-11-19	64.00	64.24	63.76	64.02	1867021
2013-11-20	64.04	64.98	63.53	64.41	2420123
2013-11-21	63.59	65.01	62.91	64.78	1925320
2013-11-22	64.59	64.73	63.27	63.94	1609758
2013-11-25	64.27	64.75	64.04	64.28	1001918
2013-11-26	64.50	65.49	64.45	64.98	1244137
2013-11-27	64.90	65.40	64.57	65.26	901071
2013-11-29	65.60	66.16	64.79	64.99	693003
2013-12-02	64.82	67.16	64.82	65.46	932140
2013-12-03	65.35	65.71	63.14	65.60	961814
2013-12-04	64.03	64.38	62.71	63.25	2084110
2013-12-05	61.79	63.01	61.49	62.18	2476267
2013-12-06	63.65	63.65	62.47	63.34	915371
2013-12-09	63.40	63.67	61.98	62.09	1550094
2013-12-10	62.23	62.47	61.53	61.78	1492060
2013-12-11	61.62	62.20	60.85	60.99	1389093
2013-12-12	61.14	61.20	60.15	60.80	1521743
2013-12-13	61.07	61.53	60.63	61.17	1290927
2013-12-16	55.68	62.04	55.68	60.51	1283344
2013-12-17	61.02	61.31	60.58	60.76	1048040
2013-12-18	60.81	61.64	60.51	61.57	1342570
2013-12-19	61.59	61.65	60.92	60.92	1004180
2013-12-20	61.00	61.52	60.91	61.04	1866438
2013-12-23	61.50	61.50	60.78	60.98	1250484
2013-12-24	62.13	63.68	61.04	61.25	661582
2013-12-26	62.59	62.83	61.26	61.88	802686
2013-12-27	61.78	61.85	60.68	60.87	779649
2013-12-30	61.07	61.30	60.76	61.10	759211
2013-12-31	61.32	61.97	61.29	61.85	799858
2014-01-02	61.68	62.52	61.41	61.59	745319
2014-01-03	61.63	62.25	61.35	61.48	798582
2014-01-06	61.84	62.00	61.06	61.06	1239540
2014-01-07	61.44	62.14	61.44	61.80	1022111
2014-01-08	60.80	61.30	60.00	60.19	2264303
2014-01-09	58.00	58.50	56.76	57.75	5286188
2014-01-10	57.65	58.22	57.05	57.86	2216063
2014-01-13	57.75	57.94	56.47	56.61	1986802
2014-01-14	56.61	57.03	56.28	56.42	3322823
2014-01-15	56.56	57.77	55.85	56.79	2671253
2014-01-16	57.13	57.46	55.80	55.84	3000902
2014-01-17	56.26	56.26	55.07	55.17	2177475
2014-01-21	55.36	55.51	54.24	54.53	3177882
2014-01-22	54.68	54.90	54.11	54.31	2199538
2014-01-23	53.94	54.38	53.55	53.67	2750884
2014-01-24	53.51	53.82	52.56	52.64	3004632
2014-01-27	52.93	53.62	52.59	52.70	3039017
2014-01-28	52.89	53.50	52.81	53.07	2335907
2014-01-29	52.85	53.09	51.79	52.12	4470211
2014-01-30	52.82	52.97	52.41	52.66	1790879
2014-01-31	51.97	52.68	51.72	52.36	1725958
2014-02-03	52.55	52.73	50.78	50.87	2834802
2014-02-04	52.12	52.34	51.20	51.31	3297606
2014-02-05	52.16	55.00	51.28	51.79	3503657
2014-02-06	52.82	54.51	52.68	53.98	5481179
2014-02-07	54.26	54.68	53.79	54.58	2649301
2014-02-10	54.50	55.27	54.14	55.07	3182472
2014-02-11	55.00	55.84	54.96	55.71	2690644
2014-02-12	55.89	55.94	54.14	54.47	2702647
2014-02-13	54.23	55.01	54.01	54.77	1613066
2014-02-14	54.60	55.33	54.29	55.03	1586022
2014-02-18	55.26	55.93	54.97	55.39	2122789
2014-02-19	54.14	54.30	53.63	53.66	1595628
2014-02-20	53.67	53.93	53.07	53.31	1683583
2014-02-21	53.35	53.96	53.26	53.53	1515632
2014-02-24	53.77	54.53	53.59	53.78	1823495
2014-02-25	53.77	54.46	53.30	54.39	2110286
2014-02-26	54.72	56.95	54.51	56.57	3815896
2014-02-27	55.51	57.27	55.51	56.45	786374
2014-02-28	57.08	57.44	55.87	56.33	1933495
2014-03-03	55.70	56.09	55.51	55.65	1233258
2014-03-04	56.03	56.75	55.95	56.65	1587462
2014-03-05	56.65	57.53	56.65	57.51	2346690
2014-03-06	58.15	58.18	56.35	57.08	2598095
2014-03-07	57.36	57.76	56.98	57.37	2303625
2014-03-10	57.20	57.94	56.86	57.88	2152273
2014-03-11	58.12	58.18	56.55	57.19	2001450
2014-03-12	56.80	57.10	56.16	57.07	3043662
2014-03-13	57.38	57.40	56.53	56.73	1216489
2014-03-14	56.50	57.35	56.37	56.93	1199879
2014-03-17	57.07	57.49	56.79	57.37	931993
2014-03-18	57.35	57.68	57.10	57.29	819645
2014-03-19	57.27	57.87	56.99	57.31	1029453
2014-03-20	57.05	57.56	56.91	57.24	2963483
2014-03-21	57.96	59.11	57.73	58.63	2715698
2014-03-24	58.86	59.17	57.46	57.91	1621609
2014-03-25	58.13	58.19	56.90	57.40	1405180
2014-03-26	57.61	57.61	56.12	56.16	2194379
2014-03-27	56.20	56.51	55.65	56.00	1542810
2014-03-28	56.12	56.66	55.86	56.55	947351
2014-03-31	57.05	57.05	56.48	56.77	1090130
2014-04-01	56.83	57.56	56.51	57.44	1133000
2014-04-02	57.53	58.81	57.53	58.78	1553016
2014-04-03	58.92	59.26	58.48	58.93	1215826
2014-04-04	59.59	59.95	57.97	58.21	1461203
2014-04-07	57.86	57.95	56.71	56.98	3184286
2014-04-08	56.84	58.07	56.19	57.89	2353205
2014-04-09	58.02	58.89	57.49	58.88	1715681
2014-04-10	58.88	58.93	55.74	55.83	3272930
2014-04-11	54.82	54.94	53.58	54.05	3743244
2014-04-14	54.39	54.53	53.54	54.07	2051274
2014-04-15	54.11	54.64	53.24	54.14	1810176
2014-04-16	54.55	55.49	54.34	54.84	1255017
2014-04-17	54.62	54.84	53.96	53.96	1266293
2014-04-21	54.06	54.50	53.87	53.90	1547721
2014-04-22	54.00	54.53	53.71	54.30	1376784
2014-04-23	54.27	54.83	54.12	54.16	1241805
2014-04-24	54.41	54.41	53.84	54.25	1041779
2014-04-25	54.26	54.26	53.70	53.84	899216
2014-04-28	53.94	54.90	53.53	54.17	1416679
2014-04-29	54.38	54.86	54.22	54.45	1207908
2014-04-30	54.43	54.57	53.57	54.20	1801383
2014-05-01	54.33	54.58	54.06	54.24	1196028
2014-05-02	54.37	55.00	54.20	54.60	1048036
2014-05-05	54.45	54.66	54.01	54.61	891094
2014-05-06	54.20	54.24	53.33	53.80	2106812
2014-05-07	53.84	54.04	53.03	53.39	2160050
2014-05-08	54.95	56.66	54.92	55.93	3820510
2014-05-09	56.08	56.44	55.80	56.28	1566091
2014-05-12	56.57	57.67	56.33	57.19	1478176
2014-05-13	57.16	57.91	56.99	57.54	1234851
2014-05-14	57.54	57.77	57.20	57.58	1239594
2014-05-15	57.14	57.25	56.30	56.85	1621582
2014-05-16	57.07	58.01	57.02	58.00	1557636
2014-05-19	57.65	58.07	57.56	57.96	988729
2014-05-20	57.67	57.67	55.44	55.50	2452184
2014-05-21	56.11	56.63	55.33	55.86	1992388
2014-05-22	56.51	57.99	55.52	56.69	2368308
2014-05-23	57.15	57.60	56.64	57.32	1355333
2014-05-27	57.34	57.58	56.42	56.46	1235852
2014-05-28	56.34	56.50	55.71	56.36	1456684
2014-05-29	56.95	57.14	56.25	56.83	977916
2014-05-30	56.82	57.47	56.79	57.39	1220054
2014-06-02	57.46	58.08	57.04	57.76	1259052
2014-06-03	57.53	58.23	57.44	58.00	1210525
2014-06-04	57.41	58.50	57.41	58.49	1603336
2014-06-05	58.69	58.99	57.96	58.93	1238910
2014-06-06	59.20	59.95	59.02	59.50	970489
2014-06-09	59.78	60.61	59.09	59.35	1205165
2014-06-10	58.94	59.17	58.37	58.61	971344
2014-06-11	58.42	58.71	57.68	57.79	1203864
2014-06-12	57.57	57.69	56.57	57.10	1208660
2014-06-13	57.25	57.49	56.70	57.35	691158
2014-06-16	57.18	57.73	57.10	57.70	699112
2014-06-17	57.62	58.18	57.42	58.02	771927
2014-06-18	57.91	58.19	57.48	57.91	1062977
2014-06-19	58.04	58.24	57.45	57.67	983487
2014-06-20	57.85	57.94	57.31	57.70	1700898
2014-06-23	57.75	58.05	57.59	58.03	877679
2014-06-24	57.75	58.35	57.38	58.00	1019790
2014-06-25	57.82	58.26	57.52	57.80	1288944
2014-06-26	57.88	57.88	56.75	57.29	1123194
2014-06-27	57.17	58.54	57.16	58.47	3221101
2014-06-30	58.46	58.80	58.37	58.66	939602
2014-07-01	58.96	60.30	58.79	60.16	1974631
2014-07-02	60.02	60.96	59.99	60.71	1505982
2014-07-03	60.73	61.37	60.11	61.35	784271
2014-07-07	60.93	61.43	60.93	61.30	1290425
2014-07-08	61.25	61.55	61.02	61.24	1468076
2014-07-09	61.29	61.95	61.23	61.86	1753509
2014-07-10	60.94	60.94	59.66	60.21	3301752
2014-07-11	59.94	60.01	58.54	59.25	2408685
2014-07-14	59.71	59.71	58.92	59.06	1389754
2014-07-15	59.07	59.10	58.22	58.55	1363662
2014-07-16	58.60	58.60	57.06	57.33	2197020
2014-07-17	57.16	57.82	56.90	56.98	1898252
2014-07-18	57.19	57.76	56.87	57.71	1242433
2014-07-21	57.29	57.52	56.78	57.16	1170461
2014-07-22	57.15	57.75	57.15	57.49	1538669
2014-07-23	57.47	57.83	57.28	57.54	847135
2014-07-24	57.64	58.48	57.60	58.23	876048
2014-07-25	57.82	58.14	57.62	57.75	616007
2014-07-28	57.59	57.75	57.07	57.61	903236
2014-07-29	57.54	58.19	57.42	57.80	1058083
2014-07-30	58.00	58.93	58.00	58.83	1459075
2014-07-31	58.10	58.39	57.93	57.97	1587775
2014-08-01	57.89	57.94	57.21	57.81	1172186
2014-08-04	58.05	59.06	57.93	58.95	1438618
2014-08-05	58.49	59.28	58.18	58.75	1263000
2014-08-06	58.42	59.63	58.25	59.19	1130028
2014-08-07	61.80	62.28	60.38	60.62	2815569
2014-08-08	60.93	63.54	60.93	63.20	2567849
2014-08-11	63.27	63.29	62.02	62.52	1996098
2014-08-12	62.52	62.94	62.15	62.42	1573596
2014-08-13	61.78	62.49	61.74	62.26	1820902
2014-08-14	62.54	62.96	62.04	62.75	1229922
2014-08-15	62.91	62.93	61.45	61.60	1797478
2014-08-18	61.93	62.64	61.85	62.64	2557322
2014-08-19	63.16	63.70	62.92	63.22	1992373
2014-08-20	62.93	63.21	62.46	62.98	2637743
2014-08-21	63.53	64.04	62.74	63.72	1962786
2014-08-22	63.81	64.25	63.60	63.90	1285725
2014-08-25	64.13	64.47	63.79	63.85	1420416
2014-08-26	63.44	64.05	63.44	63.78	1755349
2014-08-27	64.01	64.13	63.44	63.74	1315905
2014-08-28	63.33	64.09	62.91	63.75	835292
2014-08-29	64.04	64.24	63.71	63.85	910408
2014-09-02	63.90	64.28	63.51	63.61	1092816
2014-09-03	63.96	64.27	63.57	63.69	929950
2014-09-04	64.50	65.16	64.01	64.62	1840515
2014-09-05	64.36	64.63	63.72	64.46	1897810
2014-09-08	64.48	64.92	63.82	64.13	1005936
2014-09-09	64.18	64.26	63.54	63.67	1047969
2014-09-10	64.18	65.02	63.89	64.76	2081828
2014-09-11	64.65	65.40	64.62	65.14	2069765
2014-09-12	65.29	65.75	64.89	65.19	1126675
2014-09-15	64.98	65.42	64.87	65.04	709627
2014-09-16	64.77	66.05	64.72	66.00	1480797
2014-09-17	65.71	65.91	65.23	65.64	1310695
2014-09-18	65.75	66.67	65.67	66.56	1304116
2014-09-19	67.04	67.17	66.17	66.56	1461139
2014-09-22	66.25	66.80	66.23	66.57	2524506
2014-09-23	66.20	66.49	65.81	66.25	1501001
2014-09-24	66.49	68.13	66.36	68.00	2106246
2014-09-25	67.90	68.16	67.20	67.80	3008508
2014-09-26	67.84	68.61	67.80	68.27	2065159
2014-09-29	68.00	68.43	67.46	67.77	2040751
2014-09-30	67.63	67.82	66.86	66.98	1217295
2014-10-01	66.98	66.98	65.89	66.13	1437779
2014-10-02	66.22	66.96	65.62	66.61	1199694
2014-10-03	66.83	67.41	66.50	67.30	1066481
2014-10-06	68.44	68.49	67.00	67.08	1527551
2014-10-07	66.73	67.01	65.89	65.94	1940550
2014-10-08	66.23	67.95	66.16	67.84	1649205
2014-10-09	68.01	68.49	66.90	67.41	2777240
2014-10-10	67.20	67.43	66.66	66.66	1948669
2014-10-13	66.68	66.68	65.37	65.48	2153665
2014-10-14	65.86	67.20	65.44	66.76	2161899
2014-10-15	65.73	66.78	64.47	66.53	3769590
2014-10-16	65.34	67.97	65.18	67.30	2420583
2014-10-17	67.79	68.06	66.89	67.30	1170959
2014-10-20	67.20	69.43	67.16	69.33	1935650
2014-10-21	69.51	70.80	69.14	70.35	1908089
2014-10-22	70.66	70.75	69.16	69.46	2461371
2014-10-23	70.18	71.32	70.14	70.84	1816659
2014-10-24	70.56	70.81	69.57	70.01	1449865
2014-10-27	70.50	71.21	69.67	71.00	1325393
2014-10-28	70.99	71.18	69.80	71.18	1452772
2014-10-29	71.08	71.70	70.90	71.41	1101643
2014-10-30	71.21	72.40	71.03	72.13	997792
2014-10-31	72.99	73.24	71.75	72.12	1576356
2014-11-03	72.36	72.62	71.46	72.44	2064258
2014-11-04	72.75	75.70	72.75	74.28	3349531
2014-11-05	75.16	75.34	73.89	75.00	1975445
2014-11-06	75.23	76.46	74.92	76.35	1560420
2014-11-07	75.75	75.94	74.75	75.61	1919091
2014-11-10	75.67	76.59	75.41	76.56	1267979
2014-11-11	76.50	76.89	76.05	76.70	1106803
2014-11-12	76.57	78.15	76.41	77.94	1796686
2014-11-13	77.89	78.19	76.65	77.20	599500
2014-11-14	77.21	77.64	76.99	77.48	1080790
2014-11-17	77.70	78.34	77.45	77.71	1964235
2014-11-18	77.34	77.90	76.85	77.33	1883886
2014-11-19	77.15	77.89	76.76	77.68	2377935
2014-11-20	77.72	80.18	77.00	80.08	3308375
2014-11-21	80.69	80.94	78.85	78.87	2529867
2014-11-24	79.00	80.04	78.95	79.97	1412066
2014-11-25	80.61	81.12	79.05	79.10	2030069
2014-11-26	79.30	80.29	79.26	80.17	1015754
2014-11-28	80.49	81.81	80.47	80.90	650548
2014-12-01	80.86	81.30	79.90	80.79	1296953
2014-12-02	80.78	81.17	80.27	81.04	1223779
2014-12-03	81.25	82.35	80.60	82.18	1125312
2014-12-04	83.00	83.14	82.30	82.67	2550748
2014-12-05	83.00	83.77	82.63	82.92	1293680
2014-12-08	82.59	83.09	81.82	82.24	968472
2014-12-09	81.32	82.69	80.84	82.55	1534836
2014-12-10	82.63	83.11	81.70	81.80	1016642
2014-12-11	82.56	84.22	82.56	83.15	1410006
2014-12-12	82.63	84.24	82.46	83.39	1707382
2014-12-15	83.93	84.00	82.38	83.16	1473878
2014-12-16	82.76	82.81	81.23	81.25	1994727
2014-12-17	81.66	82.95	81.07	82.74	2193679
2014-12-18	83.56	84.66	83.07	84.52	1572223
2014-12-19	84.73	85.06	82.63	83.64	2058882
2014-12-22	84.05	84.56	83.62	84.46	844292
2014-12-23	84.89	85.28	84.64	85.06	1275061
2014-12-24	85.03	85.90	84.88	85.06	623903
2014-12-26	85.33	86.08	85.13	85.55	704080
2014-12-29	85.29	86.91	85.29	86.36	1159603
2014-12-30	86.00	86.48	85.70	86.10	1094213
2014-12-31	86.58	87.58	86.43	86.55	1200819
2015-01-02	87.00	87.03	85.45	86.05	1757995
2015-01-05	86.11	86.44	84.64	84.76	2560871
2015-01-06	85.18	85.94	83.53	83.89	2385954
2015-01-07	85.00	87.10	84.79	87.05	3066743
2015-01-08	86.44	87.14	85.16	86.68	3585760
2015-01-09	86.93	87.00	84.69	85.38	1441929
2015-01-12	85.74	86.07	85.03	85.71	1437189
2015-01-13	86.21	86.51	83.50	83.82	2540519
2015-01-14	82.44	83.07	81.22	82.12	2971922
2015-01-15	82.49	82.92	80.53	80.59	2590978
2015-01-16	80.17	82.24	79.32	82.10	3175905
2015-01-20	83.45	83.45	81.79	82.18	2362322
2015-01-21	82.00	82.70	81.79	82.30	2131061
2015-01-22	82.55	84.15	82.30	83.92	1614546
2015-01-23	84.10	85.23	83.98	84.85	1338841
2015-01-26	84.68	85.64	84.50	85.37	1236377
2015-01-27	84.72	86.11	84.51	85.53	1137381
2015-01-28	86.29	86.65	84.73	84.93	1489564
2015-01-29	84.67	86.40	84.48	86.38	1694581
2015-01-30	85.66	86.12	84.45	84.63	2208455
2015-02-02	84.73	85.05	82.38	84.85	1648057
2015-02-03	84.91	87.10	84.88	87.06	1938536
2015-02-04	86.85	87.80	86.34	86.51	2120550
2015-02-05	90.67	92.00	89.61	91.19	4158399
2015-02-06	91.00	93.32	90.78	92.96	2464350
2015-02-09	92.37	92.89	91.43	92.30	1902381
2015-02-10	93.01	93.51	92.74	93.28	1260545
2015-02-11	93.70	94.44	92.96	93.53	1659037
2015-02-12	93.56	94.84	93.32	94.81	1265583
2015-02-13	94.32	94.60	93.56	94.51	1270074
2015-02-17	94.07	94.27	92.77	92.97	2020574
2015-02-18	90.52	90.70	89.75	90.55	1704051
2015-02-19	90.53	90.76	89.80	90.03	1376963
2015-02-20	90.03	90.72	89.90	90.34	1751570
2015-02-23	90.95	91.65	90.75	91.56	1756622
2015-02-24	91.94	92.84	90.63	91.53	1362050
2015-02-25	91.50	92.54	91.20	92.47	1673179
2015-02-26	92.11	92.66	90.36	91.98	1884531
2015-02-27	91.70	92.50	91.41	91.86	1166042
2015-03-02	91.87	92.59	91.86	92.44	1386266
2015-03-03	92.18	92.44	90.73	91.28	1314924
2015-03-04	91.61	92.05	90.53	91.32	1450151
2015-03-05	91.95	92.25	91.19	91.23	1473071
2015-03-06	90.73	91.90	90.00	90.09	1557709
2015-03-09	90.36	91.60	90.11	91.40	1202290
2015-03-10	91.01	91.33	90.23	90.38	1027718
2015-03-11	90.35	91.00	89.94	90.00	1056117
2015-03-12	90.50	92.31	90.41	92.12	1240413
2015-03-13	91.84	92.19	90.51	90.98	1193502
2015-03-16	91.45	92.39	91.45	92.10	952818
2015-03-17	91.76	91.84	91.24	91.41	916234
2015-03-18	91.35	92.30	90.25	91.99	915297
2015-03-19	91.69	93.20	91.28	93.10	1358144
2015-03-20	93.51	93.85	92.23	93.40	4055638
2015-03-23	93.40	94.48	93.40	93.42	1255588
2015-03-24	93.50	94.43	92.84	94.09	1352928
2015-03-25	94.49	95.47	93.08	93.09	1925808
2015-03-26	93.00	93.00	91.81	92.43	885971
2015-03-27	92.57	93.71	92.27	93.34	864186
2015-03-30	93.93	94.79	93.71	94.20	660476
2015-03-31	93.34	95.62	93.27	94.29	1844527
2015-04-01	94.78	94.78	93.00	93.17	1629611
2015-04-02	93.44	94.20	92.98	93.41	1147311
2015-04-06	93.59	95.78	93.51	94.71	1327156
2015-04-07	94.56	95.07	93.73	93.79	721826
2015-04-08	93.67	94.64	93.51	94.48	903702
2015-04-09	95.18	95.65	93.69	94.50	1182242
2015-04-10	94.47	94.94	94.19	94.68	981195
2015-04-13	94.89	95.27	93.68	93.74	694376
2015-04-14	93.56	93.93	92.50	93.73	932094
2015-04-15	94.13	94.76	93.10	93.33	786035
2015-04-16	93.33	93.47	91.94	92.00	1039830
2015-04-17	91.45	91.49	89.15	89.44	2203923
2015-04-20	90.04	91.22	89.64	90.88	1546245
2015-04-21	91.58	92.56	91.40	92.23	971534
2015-04-22	92.19	92.23	90.64	91.13	989183
2015-04-23	90.85	92.04	90.71	91.65	713567
2015-04-24	91.79	91.86	91.13	91.20	971288
2015-04-27	91.53	91.72	90.28	90.34	1215519
2015-04-28	90.40	90.64	89.35	90.06	1377954
2015-04-29	89.97	90.35	88.60	89.00	1555810
2015-04-30	88.84	90.59	88.48	89.36	2151090
2015-05-01	89.80	91.71	89.70	91.67	1328202
2015-05-04	91.62	92.13	90.34	90.57	1115304
2015-05-05	90.00	90.53	89.41	89.86	1775050
2015-05-06	90.28	90.88	89.65	90.83	1586184
2015-05-07	89.99	91.00	88.70	88.97	2210487
2015-05-08	89.75	91.08	89.63	90.27	1578386
2015-05-11	90.20	90.32	89.24	89.36	1488592
2015-05-12	89.05	89.09	87.62	88.01	3081498
2015-05-13	88.04	88.58	86.66	87.01	2217142
2015-05-14	87.73	88.23	86.56	87.64	1469359
2015-05-15	87.89	88.44	87.57	88.23	1025463
2015-05-18	88.32	89.15	88.11	88.90	1046512
2015-05-19	89.05	89.49	87.89	88.12	1449193
2015-05-20	88.66	89.22	87.78	88.70	2189551
2015-05-21	87.99	89.95	87.50	88.46	1650960
2015-05-22	88.34	88.82	86.71	87.46	1439848
2015-05-26	88.50	88.70	85.77	85.85	2135219
2015-05-27	86.04	87.77	86.04	87.28	1511071
2015-05-28	87.46	87.88	87.02	87.43	1235538
2015-05-29	87.06	87.58	86.46	86.52	1303705
2015-06-01	86.59	86.82	85.98	86.41	1304754
2015-06-02	86.37	86.89	85.86	86.19	1172842
2015-06-03	85.79	86.79	85.28	86.16	1504770
2015-06-04	86.17	88.26	86.17	87.17	2007483
2015-06-05	86.95	87.06	85.44	85.46	1659068
2015-06-08	85.39	85.42	84.00	84.11	1889639
2015-06-09	84.01	84.59	83.42	83.93	1521899
2015-06-10	83.96	84.95	83.83	84.74	1745155
2015-06-11	84.98	85.57	84.57	84.69	1109576
2015-06-12	84.31	85.01	83.91	84.68	1465979
2015-06-15	84.03	84.50	83.50	84.24	1300131
2015-06-16	84.31	84.76	83.87	84.50	1174764
2015-06-17	84.53	85.20	84.29	84.77	1318781
2015-06-18	84.93	86.71	84.81	86.08	1394558
2015-06-19	86.03	86.42	85.44	85.63	4845240
2015-06-22	86.19	87.35	86.17	86.87	2021593
2015-06-23	87.09	87.87	86.98	87.58	1782645
2015-06-24	87.48	87.88	86.63	86.73	982153
2015-06-25	87.74	88.25	87.06	87.07	1005071
2015-06-26	87.55	88.43	87.54	88.06	3080293
2015-06-29	87.12	87.58	84.94	85.08	1315880
2015-06-30	85.92	86.35	85.35	85.73	1689985
2015-07-01	86.34	86.50	85.49	86.14	1543905
2015-07-02	85.89	86.61	85.61	86.36	2126397
2015-07-06	85.61	87.32	85.48	86.13	1794858
2015-07-07	86.33	87.18	85.05	87.00	1975220
2015-07-08	86.58	87.42	85.99	85.99	1980440
2015-07-09	86.51	86.70	83.62	83.92	3768700
2015-07-10	84.42	85.25	84.22	84.44	1879947
2015-07-13	85.18	85.50	84.77	84.98	1597940
2015-07-14	84.98	85.26	83.97	84.00	2092224
2015-07-15	84.11	84.69	83.70	84.12	1516944
2015-07-16	84.54	84.78	84.00	84.50	1112227
2015-07-17	84.02	84.30	82.87	83.18	1831809
2015-07-20	83.18	83.84	82.96	83.61	1167049
2015-07-21	83.58	83.91	83.33	83.74	1343693
2015-07-22	83.72	84.62	83.28	83.87	1386845
2015-07-23	84.20	84.42	83.44	83.62	1238752
2015-07-24	83.96	84.06	82.92	82.96	2453121
2015-07-27	82.51	82.97	80.86	81.05	2232320
2015-07-28	81.13	81.60	80.42	81.39	1849239
2015-07-29	81.27	83.08	81.17	82.74	1463463
2015-07-30	82.62	82.95	81.27	81.34	1500749
2015-07-31	81.91	82.20	80.66	80.72	1619639
2015-08-03	80.82	82.27	80.70	82.19	2509042
2015-08-04	82.13	83.29	81.96	83.20	1627383
2015-08-05	83.53	84.85	83.53	84.49	2092503
2015-08-06	84.46	84.96	80.69	81.80	3060029
2015-08-07	81.72	82.03	80.60	81.66	1538112
2015-08-10	82.33	83.65	82.02	83.39	1323887
2015-08-11	82.62	83.41	82.00	82.49	1279928
2015-08-12	80.66	81.52	78.45	81.10	3128816
2015-08-13	81.13	81.43	80.56	80.70	1208916
2015-08-14	80.80	81.30	80.51	80.99	1443784
2015-08-17	80.90	81.62	80.13	81.51	1074107
2015-08-18	81.50	81.96	81.02	81.35	1272525
2015-08-19	80.45	81.69	80.30	81.18	1937578
2015-08-20	79.52	84.30	79.50	83.94	3783406
2015-08-21	83.03	83.32	79.96	80.29	4021176
2015-08-24	76.63	80.04	75.11	78.07	3309070
2015-08-25	80.16	80.32	77.83	77.87	2890098
2015-08-26	79.82	81.53	78.42	81.36	2456183
2015-08-27	81.98	82.95	81.10	82.81	2023869
2015-08-28	82.76	84.18	82.69	83.64	1992333
2015-08-31	83.51	84.35	83.09	83.90	2591608
2015-09-01	82.08	84.26	81.93	83.85	2923683
2015-09-02	84.68	86.01	83.32	85.73	3410998
2015-09-03	87.11	90.77	87.11	89.28	3989939
2015-09-04	88.55	90.86	88.00	90.38	3230163
2015-09-08	91.76	92.79	90.40	92.72	3085531
2015-09-09	92.97	93.41	90.52	90.64	2425486
2015-09-10	90.76	92.22	90.71	91.59	2657080
2015-09-11	90.97	92.43	90.40	92.32	1557619
2015-09-14	92.55	93.29	91.82	92.15	1501299
2015-09-15	92.02	92.31	91.18	91.77	1555687
2015-09-16	91.76	92.81	91.07	92.70	1389950
2015-09-17	93.15	93.35	91.73	92.09	1798078
2015-09-18	90.84	92.40	90.37	91.93	4382331
2015-09-21	92.72	93.18	91.67	92.21	1343335
2015-09-22	91.36	92.05	90.69	91.78	1331149
2015-09-23	92.04	92.68	91.53	91.96	914782
2015-09-24	91.23	92.06	91.08	91.84	953631
2015-09-25	92.23	93.11	91.17	91.80	992637
2015-09-28	91.29	91.97	88.93	89.42	1247591
2015-09-29	89.75	89.85	88.48	89.39	1048253
2015-09-30	90.44	91.16	89.82	90.13	1770541
2015-10-01	90.10	91.39	89.64	91.31	1915796
2015-10-02	90.39	93.06	89.90	93.06	1571806
2015-10-05	93.27	93.98	92.96	93.87	1834936
2015-10-06	93.81	94.35	92.09	93.39	1103519
2015-10-07	92.42	95.24	92.42	94.70	2048551
2015-10-08	95.96	97.49	95.31	96.53	2808774
2015-10-09	96.50	96.51	95.56	96.34	1455192
2015-10-12	96.25	97.10	96.07	96.83	1685748
2015-10-13	96.70	97.26	96.29	96.54	895929
2015-10-14	96.35	96.77	94.99	95.41	742068
2015-10-15	95.88	96.23	94.85	96.04	1034560
2015-10-16	96.46	97.10	95.57	96.82	755468
2015-10-19	96.67	97.41	96.31	97.18	1089428
2015-10-20	96.80	97.53	96.32	96.38	1333333
2015-10-21	97.00	97.70	95.71	96.52	1079779
2015-10-22	96.96	97.18	96.41	96.76	1467360
2015-10-23	97.78	97.93	92.74	93.88	2407345
2015-10-26	94.06	96.29	93.76	95.92	1404560
2015-10-27	95.72	96.11	94.48	94.66	1448865
2015-10-28	94.23	95.77	93.91	95.65	819022
2015-10-29	95.36	95.53	93.54	94.72	1075927
2015-10-30	94.56	96.65	94.02	95.98	1439799
2015-11-02	95.77	96.84	94.45	96.45	1869947
2015-11-03	98.50	100.08	98.00	99.38	2301570
2015-11-04	101.11	101.11	99.68	100.22	2209582
2015-11-05	100.42	100.67	98.45	99.12	2109726
2015-11-06	98.77	99.59	96.54	96.88	1988149
2015-11-09	95.50	95.65	92.12	93.69	4272770
2015-11-10	93.68	95.26	93.53	95.15	1544387
2015-11-11	94.93	94.95	92.26	92.80	1573706
2015-11-12	92.13	93.71	91.81	93.02	1788048
2015-11-13	91.48	92.03	89.93	90.59	2933435
2015-11-16	90.29	91.52	89.45	91.47	1876132
2015-11-17	91.70	92.65	89.75	90.82	2146018
2015-11-18	90.45	92.42	89.83	92.23	2649496
2015-11-19	91.23	93.84	90.04	92.13	2800316
2015-11-20	92.83	94.71	92.83	93.94	1702665
2015-11-23	93.94	95.65	93.94	95.06	1641453
2015-11-24	94.23	97.21	94.23	96.88	1538053
2015-11-25	97.22	97.77	96.20	96.82	1107729
2015-11-27	97.06	97.43	95.79	96.68	566575
2015-11-30	97.01	97.58	94.90	95.41	1978167
2015-12-01	95.84	96.40	95.15	96.03	1321793
2015-12-02	96.32	96.70	95.50	96.10	1383725
2015-12-03	96.52	97.67	94.93	95.87	1437165
2015-12-04	96.04	99.59	96.04	99.47	1693454
2015-12-07	99.41	99.49	97.71	98.25	1809801
2015-12-08	97.57	98.72	97.10	98.26	1539508
2015-12-09	98.00	99.83	96.93	97.64	1709810
2015-12-10	97.99	99.27	97.69	97.86	1387543
2015-12-11	97.10	97.97	96.15	96.56	973175
2015-12-14	96.83	97.80	95.81	97.21	958216
2015-12-15	98.00	98.98	96.97	96.97	1176132
2015-12-16	97.73	98.72	96.98	98.35	831523
2015-12-17	98.35	98.67	96.55	96.58	1153581
2015-12-18	96.58	97.19	95.57	95.77	1625110
2015-12-21	96.13	96.50	94.35	94.95	1206651
2015-12-22	95.35	96.93	94.90	96.53	959842
2015-12-23	96.79	97.93	96.16	97.59	630473
2015-12-24	97.32	97.47	96.49	96.82	257165
2015-12-28	96.53	97.10	95.94	96.66	458135
2015-12-29	97.46	98.71	97.10	97.88	660407
2015-12-30	97.97	98.06	96.60	96.67	596120
2015-12-31	96.52	96.95	95.80	95.82	1023613
2016-01-04	94.60	94.72	93.31	94.00	2067992
2016-01-05	94.43	96.87	94.05	96.49	2132300
2016-01-06	95.34	96.32	93.70	94.64	2568668
2016-01-07	94.00	97.33	93.90	96.52	3865853
2016-01-08	96.95	97.39	92.84	93.23	2554599
2016-01-11	93.64	94.62	92.30	93.02	1567407
2016-01-12	94.23	96.80	93.95	95.12	1942934
2016-01-13	95.32	95.79	92.06	92.25	1771012
2016-01-14	92.18	94.79	90.67	94.20	2001790
2016-01-15	92.39	93.65	90.90	92.34	2635166
2016-01-19	93.18	94.27	92.19	93.15	2062998
2016-01-20	91.81	92.54	88.66	90.78	2230532
2016-01-21	90.95	93.71	90.39	93.38	1974800
2016-01-22	94.32	96.01	93.64	95.92	2703334
2016-01-25	95.81	96.39	94.93	95.27	1752709
2016-01-26	95.34	96.78	94.85	95.66	1121799
2016-01-27	95.63	95.77	93.29	93.97	1385612
2016-01-28	94.96	95.40	93.37	94.48	1378761
2016-01-29	95.45	96.80	95.04	96.15	1724909
2016-02-01	95.72	97.14	95.34	96.56	2852954
2016-02-02	96.20	97.35	94.49	95.20	1933920
2016-02-03	95.74	95.94	93.53	95.17	1751391
2016-02-04	91.40	93.00	88.53	88.57	4861974
2016-02-05	88.13	88.13	84.59	85.06	4229844
2016-02-08	84.61	84.77	79.93	81.11	4976694
2016-02-09	80.83	83.57	80.82	82.31	3890199
2016-02-10	82.66	84.64	82.50	84.03	2985366
2016-02-11	82.81	85.05	82.81	84.00	2939492
2016-02-12	84.80	85.60	79.35	81.87	6179401
2016-02-16	82.84	83.32	81.55	83.31	3183398
2016-02-17	81.34	82.66	81.28	81.85	3447028
2016-02-18	81.22	83.83	80.71	83.70	2796059
2016-02-19	83.22	84.07	82.28	83.94	2345583
2016-02-22	83.94	84.48	83.04	83.95	3336559
2016-02-23	83.91	84.76	83.27	83.92	2270097
2016-02-24	83.70	83.85	81.87	83.19	2975266
2016-02-25	81.15	85.93	81.04	85.67	4409234
2016-02-26	85.52	86.23	84.24	84.38	1876947
2016-02-29	84.40	85.90	83.59	84.79	2127458
2016-03-01	85.39	86.93	84.63	86.93	2985654
2016-03-02	86.39	87.49	86.01	87.17	1631037
2016-03-03	87.21	87.25	85.15	86.68	2424653
2016-03-04	87.01	87.93	86.79	87.50	1702622
2016-03-07	87.14	88.14	85.37	85.89	2766735
2016-03-08	85.71	86.62	85.45	85.94	2149591
2016-03-09	86.19	86.34	85.20	85.72	1119254
2016-03-10	86.32	87.03	85.35	86.33	965177
2016-03-11	87.00	87.14	85.76	86.32	1058849
2016-03-14	85.96	86.79	85.84	86.56	1249028
2016-03-15	86.38	87.82	86.28	87.00	1308155
2016-03-16	86.77	87.45	86.31	87.09	1240804
2016-03-17	85.92	87.03	85.51	86.77	1411014
2016-03-18	87.07	88.77	86.87	87.82	2585640
2016-03-21	87.80	87.85	86.61	86.77	1214881
2016-03-22	86.55	86.66	85.43	85.73	2848007
2016-03-23	85.75	85.76	85.00	85.30	3724953
2016-03-24	85.19	86.47	85.10	85.79	1177311
2016-03-28	86.27	87.64	86.03	86.78	1151090
2016-03-29	86.58	87.10	86.10	86.96	1054820
2016-03-30	87.27	88.55	87.26	88.37	1422357
2016-03-31	88.29	88.76	87.58	87.81	1410349
2016-04-01	87.70	88.74	87.47	88.08	1119637
2016-04-04	88.10	88.37	86.23	86.70	1344518
2016-04-05	86.15	86.32	85.46	85.63	1280470
2016-04-06	85.48	86.68	85.01	86.10	1414791
2016-04-07	86.01	87.16	83.75	84.15	3108352
2016-04-08	82.99	83.55	79.87	80.50	5276504
2016-04-11	80.84	81.28	79.18	79.28	3660407
2016-04-12	77.30	79.47	75.91	79.07	9309882
2016-04-13	79.43	80.14	79.04	79.81	1986078
2016-04-14	79.57	81.07	79.09	80.87	2761225
2016-04-15	81.00	82.31	80.63	82.26	3183140
2016-04-18	81.92	82.15	80.62	81.37	2315603
2016-04-19	81.62	81.90	79.20	79.33	2719510
2016-04-20	78.83	79.20	77.31	78.16	5927390
2016-04-21	77.88	78.68	77.02	77.21	2051721
2016-04-22	77.43	77.51	76.45	76.76	2132659
2016-04-25	77.38	78.47	76.76	77.89	2635786
2016-04-26	78.26	78.72	77.71	78.45	1434725
2016-04-27	78.61	78.95	78.27	78.81	1534177
2016-04-28	79.24	80.09	78.76	79.50	2765760
2016-04-29	79.10	79.15	77.50	78.29	2028733
2016-05-02	78.58	80.04	78.37	79.54	2096067
2016-05-03	79.54	79.54	78.20	79.16	1697876
2016-05-04	78.73	80.20	78.32	80.18	2350229
2016-05-05	72.52	73.37	70.14	70.53	17167360
2016-05-06	70.63	70.63	69.00	69.59	6168425
2016-05-09	69.30	70.86	69.24	70.03	3886547
2016-05-10	69.53	70.03	68.75	69.16	2861584
2016-05-11	68.36	68.94	67.42	67.44	2840943
2016-05-12	67.36	67.86	66.99	67.42	2287842
2016-05-13	67.24	68.03	66.62	66.74	3806401
2016-05-16	66.60	67.24	66.37	66.37	4509416
2016-05-17	66.90	67.66	65.00	65.37	4709246
2016-05-18	64.72	64.90	62.99	63.78	6438820
2016-05-19	60.00	63.32	60.00	60.62	10324185
2016-05-20	61.28	64.09	61.08	63.54	5802114
2016-05-23	63.66	64.00	62.76	63.28	3580766
2016-05-24	64.35	64.61	63.87	64.26	5229884
2016-05-25	64.25	66.47	64.25	66.15	4274480
2016-05-26	66.47	66.59	66.01	66.45	4153120
2016-05-27	66.40	67.93	66.30	67.92	3939802
2016-05-31	67.65	68.68	67.26	67.95	5463575
2016-06-01	67.39	68.75	67.29	68.41	4460573
2016-06-02	69.80	71.45	69.07	71.33	5401277
2016-06-03	71.03	71.46	70.95	71.02	3057788
2016-06-06	70.80	71.27	69.99	70.43	3370962
2016-06-07	70.02	70.57	70.00	70.26	2808462
2016-06-08	70.30	70.52	69.37	69.76	2551760
2016-06-09	69.65	69.67	68.27	69.02	1911110
2016-06-10	68.06	68.63	67.59	68.40	1549609
2016-06-13	68.07	68.71	67.27	67.27	2389280
2016-06-14	67.67	67.67	65.68	66.31	2534771
2016-06-15	66.70	68.64	66.50	67.90	2643956
2016-06-16	67.90	67.96	66.94	67.80	1630485
2016-06-17	67.87	69.41	67.67	68.28	2658152
2016-06-20	68.76	69.03	67.74	67.82	1896775
2016-06-21	68.05	68.55	67.48	68.19	2187304
2016-06-22	68.19	69.11	68.19	68.64	1669614
2016-06-23	69.29	69.53	68.76	69.15	1744292
2016-06-24	67.09	68.00	67.07	67.48	4526514
2016-06-27	67.01	67.24	64.61	65.26	2581670
2016-06-28	64.33	65.97	64.30	65.49	2322959
2016-06-29	65.99	68.02	65.76	67.08	2167999
2016-06-30	67.20	67.41	66.33	67.13	2162794
2016-07-01	66.87	68.16	66.50	67.53	2264489
2016-07-05	67.06	67.81	66.36	67.04	2069404
2016-07-06	66.71	68.51	66.48	68.47	2367685
2016-07-07	68.28	68.61	66.70	67.43	3666188
2016-07-08	68.41	69.84	68.28	69.18	2047520
2016-07-11	69.38	69.87	69.22	69.41	1351815
2016-07-12	69.70	70.78	69.63	70.64	1883256
2016-07-13	70.91	70.99	69.71	70.12	829859
2016-07-14	70.55	70.58	69.49	69.86	1123291
2016-07-15	69.99	70.25	69.36	69.46	1226808
2016-07-18	69.84	70.50	69.48	70.41	1691288
2016-07-19	70.18	70.95	69.88	70.31	1178015
2016-07-20	70.47	70.95	70.23	70.69	1568473
2016-07-21	70.82	71.44	70.50	70.78	1496451
2016-07-22	70.47	71.77	70.41	71.66	1905953
2016-07-25	71.85	74.65	71.61	74.12	3585597
2016-07-26	74.16	74.87	73.71	74.26	1844955
2016-07-27	74.26	75.00	73.08	73.56	2267434
2016-07-28	73.37	74.02	72.79	73.75	1063570
2016-07-29	73.56	74.12	72.84	73.90	1118057
2016-08-01	73.98	74.56	73.36	74.38	1599585
2016-08-02	74.38	74.38	72.22	72.26	1611106
2016-08-03	71.02	72.88	70.40	72.52	2532538
2016-08-04	73.43	74.17	72.45	72.81	2432508
2016-08-05	73.29	74.69	72.86	74.62	2046605
2016-08-08	74.86	75.10	73.76	73.96	1857985
2016-08-09	73.33	73.33	71.87	72.04	1613299
2016-08-10	72.43	73.24	71.98	72.45	1315637
2016-08-11	73.37	75.36	72.89	73.80	1629895
2016-08-12	73.88	74.48	73.32	73.66	1165050
2016-08-15	73.98	74.54	73.51	74.34	1570440
2016-08-16	74.27	74.34	73.60	73.61	1391929
2016-08-17	73.34	74.12	72.50	74.06	2161470
2016-08-18	76.83	78.47	75.60	77.87	5516470
2016-08-19	78.07	78.75	76.87	77.76	3402171
2016-08-22	78.86	79.67	77.69	78.02	2592755
2016-08-23	78.43	78.78	76.88	77.79	1962859
2016-08-24	77.66	78.13	77.02	77.27	1649762
2016-08-25	76.94	77.72	76.57	76.93	1370264
2016-08-26	77.05	77.24	75.95	76.26	959279
2016-08-29	76.48	77.11	76.45	76.83	1027909
2016-08-30	76.48	76.82	75.86	76.46	1575178
2016-08-31	76.05	76.76	75.71	76.21	1857833
2016-09-01	76.91	77.55	74.15	74.81	2317613
2016-09-02	74.94	75.70	74.12	74.19	1596861
2016-09-06	74.19	74.25	72.93	73.33	1520457
2016-09-07	73.12	73.92	72.61	73.91	1757809
2016-09-08	73.81	74.14	73.11	73.34	1155735
2016-09-09	72.95	73.08	71.43	71.43	1189080
2016-09-12	70.91	73.15	70.75	72.95	1513149
2016-09-13	72.33	72.67	71.49	72.03	1323085
2016-09-14	71.81	72.13	70.86	71.48	1671801
2016-09-15	71.08	72.33	70.65	71.93	1106715
2016-09-16	71.62	72.11	71.16	71.88	2880720
2016-09-19	72.23	72.66	72.06	72.19	984779
2016-09-20	72.34	73.05	72.00	72.23	1156411
2016-09-21	72.28	73.01	71.56	72.89	1132941
2016-09-22	73.18	74.46	73.18	74.28	1972223
2016-09-23	74.07	75.94	73.99	75.20	2361386
2016-09-26	74.71	74.77	73.17	73.33	2201114
2016-09-27	73.54	73.99	72.86	73.04	1750431
2016-09-28	72.93	73.11	70.61	70.95	2827401
2016-09-29	71.02	71.10	69.74	69.85	3375085
2016-09-30	70.07	71.03	69.33	70.77	2049352
2016-10-03	70.86	70.87	69.99	70.05	1627958
2016-10-04	70.21	70.71	69.67	70.35	1781492
2016-10-05	70.78	71.49	70.37	70.52	1768191
2016-10-06	71.50	71.75	70.91	71.16	2778132
2016-10-07	71.70	72.77	71.21	71.23	2627988
2016-10-10	71.50	72.04	71.49	71.76	1269133
2016-10-11	71.83	71.98	70.46	70.55	1416948
2016-10-12	70.83	73.32	70.75	73.04	2114612
2016-10-13	72.54	73.09	71.18	72.70	2005435
2016-10-14	73.06	73.53	72.63	73.23	1893316
2016-10-17	72.97	73.03	72.14	72.25	1222764
2016-10-18	72.84	72.89	71.81	72.09	1445392
2016-10-19	72.08	72.66	71.13	72.47	1151774
2016-10-20	72.29	72.57	71.77	72.24	1068575
2016-10-21	71.73	72.70	71.44	72.50	883043
2016-10-24	72.87	73.42	72.53	73.19	853781
2016-10-25	72.64	72.96	71.82	72.72	1155444
2016-10-26	72.28	73.31	72.24	72.77	1083211
2016-10-27	73.15	73.28	72.45	72.74	1383420
2016-10-28	72.43	74.46	72.42	73.71	2180455
2016-10-31	73.55	73.73	71.78	72.19	2908383
2016-11-01	66.63	67.26	65.05	66.50	12283085
2016-11-02	66.06	66.96	65.48	65.66	3422212
2016-11-03	65.58	66.43	64.98	65.09	1898395
2016-11-04	65.31	66.07	64.90	65.00	1859462
2016-11-07	65.30	66.21	65.17	65.71	2636435
2016-11-08	65.63	65.83	64.79	65.18	2807439
2016-11-09	63.77	66.70	62.70	66.48	2492821
2016-11-10	66.98	68.73	66.98	68.13	2650358
2016-11-11	67.87	69.23	67.54	69.17	1633661
2016-11-14	70.00	71.15	70.00	70.34	3455102
2016-11-15	70.74	71.08	68.00	68.11	2141392
2016-11-16	68.57	68.90	67.17	67.93	3312806
2016-11-17	66.00	69.80	65.00	69.64	3988993
2016-11-18	69.43	70.92	68.60	70.17	2666513
2016-11-21	70.13	70.48	69.01	69.21	1523526
2016-11-22	69.93	70.90	69.49	70.83	1920600
2016-11-23	70.42	72.11	70.42	72.08	2230600
2016-11-25	72.47	72.81	71.34	71.81	1497120
2016-11-28	72.21	73.25	71.69	71.77	2946568
2016-11-29	71.91	72.98	71.73	71.95	2279626
2016-11-30	71.86	71.86	70.06	70.22	3179584
2016-12-01	70.20	73.11	70.17	72.26	2732007
2016-12-02	72.12	72.87	71.77	71.91	1631905
2016-12-05	72.29	72.94	71.62	71.97	1398971
2016-12-06	72.00	72.22	71.17	72.18	1646917
2016-12-07	72.29	74.63	72.05	74.61	1481951
2016-12-08	74.80	75.50	74.38	75.12	1471722
2016-12-09	74.88	75.42	73.75	74.36	1330480
2016-12-12	73.85	74.25	72.50	73.01	1214526
2016-12-13	73.36	73.50	71.92	72.29	1826730
2016-12-14	72.58	72.81	71.45	72.20	1589483
2016-12-15	72.39	72.97	71.35	71.41	1759753
2016-12-16	71.50	71.61	68.71	69.38	4082361
2016-12-19	69.38	70.06	68.83	69.20	1894083
2016-12-20	69.37	70.13	69.37	69.77	1639781
2016-12-21	69.70	70.20	68.66	68.73	1658567
2016-12-22	68.50	68.79	66.18	66.61	2429204
2016-12-23	66.77	67.35	66.41	66.69	874772
2016-12-27	66.86	67.03	66.21	66.46	1084923
2016-12-28	66.56	66.98	65.67	66.11	887579
2016-12-29	66.18	66.79	65.98	66.29	999150
2016-12-30	66.26	66.51	65.34	65.84	1434790
2017-01-03	65.36	67.00	65.36	66.58	2808614
2017-01-04	67.00	68.44	67.00	67.34	3226293
2017-01-05	64.65	64.91	61.00	62.04	8131469
2017-01-06	61.53	61.80	61.01	61.23	4121956
2017-01-09	61.13	61.93	60.66	61.30	2538216
2017-01-10	61.06	62.33	60.82	61.35	2088784
2017-01-11	61.29	61.57	60.55	61.27	2424345
2017-01-12	60.97	61.19	60.10	60.71	2292699
2017-01-13	60.50	61.02	60.05	60.69	2125771
2017-01-17	60.85	62.24	60.85	61.14	2377602
2017-01-18	61.17	61.95	60.15	61.87	2847183
2017-01-19	61.82	62.00	60.30	60.92	2381199
2017-01-20	61.03	61.58	60.77	61.34	2108939
2017-01-23	61.28	61.56	60.65	61.16	1900516
2017-01-24	61.50	61.89	61.23	61.54	2028971
2017-01-25	61.77	62.24	61.60	61.85	1747380
2017-01-26	61.87	62.06	60.94	61.26	2719690
2017-01-27	61.43	61.65	58.75	59.01	3743746
2017-01-30	58.96	59.23	58.40	58.71	4928801
2017-01-31	58.20	60.25	58.18	60.21	4452325
2017-02-01	60.34	60.40	58.59	58.80	3334140
2017-02-02	58.52	60.46	57.48	59.28	4165636
2017-02-03	59.39	60.01	58.78	59.58	1907414
2017-02-06	59.52	59.81	58.81	59.15	1853484
2017-02-07	59.37	59.61	58.20	58.28	2350151
2017-02-08	58.43	58.84	58.10	58.66	2770158
2017-02-09	58.74	59.90	58.49	58.92	3622686
2017-02-10	58.95	59.88	58.47	58.92	3349625
2017-02-13	59.37	59.67	57.77	57.82	3178623
2017-02-14	57.80	58.70	57.60	57.54	3842085
2017-02-15	57.69	58.38	57.54	58.22	3177337
2017-02-16	58.26	58.52	57.15	57.48	2973978
2017-02-17	56.87	57.52	56.01	57.51	3866760
2017-02-21	57.88	58.75	57.43	57.70	4272019
2017-02-22	57.70	58.32	57.19	58.13	6070770
2017-02-23	50.50	51.00	47.93	48.94	27796859
2017-02-24	48.72	51.58	48.55	50.99	10707282
2017-02-27	50.72	52.78	50.52	52.39	6203825
2017-02-28	52.39	52.70	51.61	52.62	4918432
2017-03-01	52.93	53.19	52.11	52.82	4042158
2017-03-02	53.25	53.71	52.80	53.41	5492732
2017-03-03	53.24	53.47	51.63	52.34	3248246
2017-03-06	52.11	52.28	51.18	51.44	3916947
2017-03-07	51.22	51.73	50.00	50.17	3580479
2017-03-08	50.07	51.13	49.92	50.91	3734130
2017-03-09	50.76	50.99	49.85	50.06	2677013
2017-03-10	50.46	50.57	49.93	50.30	3400013
2017-03-13	50.30	51.13	49.52	49.85	4013956
2017-03-14	49.59	50.42	49.50	50.14	2318687
2017-03-15	50.06	50.87	49.69	50.68	3207265
2017-03-16	50.71	50.98	49.76	49.97	3888451
2017-03-17	50.91	51.27	50.46	51.18	10289833
2017-03-20	51.25	51.29	50.06	50.46	3540065
2017-03-21	50.67	50.69	48.51	49.18	4240454
2017-03-22	48.54	48.69	47.34	47.86	4995457
2017-03-23	47.93	48.25	47.72	48.07	2915244
2017-03-24	48.16	48.20	47.24	47.47	2473494
2017-03-27	47.18	48.09	46.93	47.69	3873590
2017-03-28	47.42	47.83	46.76	47.77	4258505
2017-03-29	47.71	48.90	47.63	48.32	3051561
2017-03-30	48.10	48.31	47.33	47.51	4419932
2017-03-31	47.68	48.21	47.03	47.10	3597775
2017-04-03	47.10	47.21	45.76	45.80	4916097
2017-04-04	45.13	45.15	43.57	43.77	8428675
2017-04-05	44.00	44.10	43.04	43.10	6728424
2017-04-06	45.75	48.00	45.67	47.85	14859914
2017-04-07	47.70	48.26	46.80	47.23	7398294
2017-04-10	47.22	48.26	47.16	47.50	3579093
2017-04-11	47.55	47.97	47.01	47.95	3653238
2017-04-12	47.42	47.95	47.17	47.81	2759528
2017-04-13	47.67	47.85	47.29	47.46	2954363
2017-04-17	47.55	47.88	47.35	47.82	2429046
2017-04-18	47.65	48.07	47.20	47.77	2059262
2017-04-19	47.93	48.88	47.87	48.50	2768097
2017-04-20	49.00	50.32	49.00	49.66	3361993
2017-04-21	49.59	49.98	49.17	49.84	3069129
2017-04-24	50.37	50.78	49.78	50.69	4974627
2017-04-25	50.75	51.04	50.27	50.60	2751548
2017-04-26	51.65	52.30	51.28	52.01	4122930
2017-04-27	52.00	52.61	51.86	52.19	3733488
2017-04-28	52.09	52.88	51.87	52.81	5006171
2017-05-01	52.91	53.00	51.66	51.91	3430011
2017-05-02	51.98	52.78	51.60	52.73	3277224
2017-05-03	52.66	53.20	52.30	53.11	5755771
2017-05-04	51.11	51.34	49.08	49.44	8047158
2017-05-05	49.78	51.10	49.40	51.08	4108049
2017-05-08	51.21	52.23	51.00	52.06	4710955
2017-05-09	52.03	53.05	51.84	52.90	3458569
2017-05-10	52.85	53.67	52.74	53.41	2667094
2017-05-11	52.95	53.13	50.44	50.85	3856282
2017-05-12	50.66	50.77	49.28	49.55	5426391
2017-05-15	49.81	50.58	49.39	49.52	3296116
2017-05-16	48.99	49.15	48.16	48.29	4428142
2017-05-17	48.41	48.63	47.52	48.40	6238245
2017-05-18	51.78	53.13	49.23	49.69	8649182
2017-05-19	49.97	50.13	47.74	48.99	4741887
2017-05-22	49.19	50.58	49.02	50.35	3227058
2017-05-23	50.36	50.57	49.91	50.15	2726702
2017-05-24	50.27	50.29	49.51	49.58	2117880
2017-05-25	50.11	50.84	49.61	50.27	2664185
2017-05-26	50.36	50.74	49.62	50.51	2157667
2017-05-30	50.50	51.29	50.20	50.64	3652298
2017-05-31	50.62	51.66	50.07	51.60	5086573
2017-06-01	51.83	53.25	51.69	52.83	4367384
2017-06-02	52.73	52.93	51.83	52.45	2970949
2017-06-05	52.31	52.34	51.56	51.87	2696839
2017-06-06	51.52	51.70	49.87	50.31	3818205
2017-06-07	50.34	51.24	50.17	51.17	2314748
2017-06-08	51.51	51.76	50.31	50.46	2185105
2017-06-09	50.74	52.64	50.39	52.30	2566604
2017-06-12	52.38	55.23	52.38	53.81	4708899
2017-06-13	53.85	54.07	52.92	53.61	1455315
2017-06-14	53.61	53.61	52.05	52.84	2446275
2017-06-15	52.59	52.94	51.23	52.07	2830239
2017-06-16	51.88	52.22	50.25	51.56	3833777
2017-06-19	51.82	51.89	50.21	51.87	2368131
2017-06-20	51.87	52.44	50.64	52.42	3577434
2017-06-21	52.34	52.71	51.15	51.48	2241146
2017-06-22	51.48	53.57	51.22	52.85	2488422
2017-06-23	52.73	53.53	52.41	53.46	2968152
2017-06-26	53.47	54.19	53.44	53.71	1551101
2017-06-27	53.74	55.01	53.74	54.41	2630244
2017-06-28	54.50	55.35	54.17	54.26	2174984
2017-06-29	54.64	55.18	53.56	54.19	2335793
2017-06-30	54.47	54.69	53.69	53.89	3447635
2017-07-03	54.35	55.70	54.30	55.57	1242917
2017-07-05	55.58	55.98	53.59	54.11	3720309
2017-07-06	49.59	49.94	46.20	46.49	14315862
2017-07-07	46.71	47.32	44.92	45.11	10146258
2017-07-10	45.02	45.14	43.84	44.15	7287985
2017-07-11	44.15	44.33	43.35	43.79	4737620
2017-07-12	44.23	44.30	43.45	44.17	3753427
2017-07-13	44.49	45.56	44.42	45.38	4297367
2017-07-14	45.50	45.90	45.35	45.55	2472658
2017-07-17	45.65	46.31	45.42	45.48	2121203
2017-07-18	45.38	45.48	44.37	44.65	2698830
2017-07-19	44.01	44.76	43.78	44.58	2599595
2017-07-20	44.67	45.22	44.28	45.05	1720296
2017-07-21	44.93	45.16	44.46	44.94	2249406
2017-07-24	44.61	44.75	44.13	44.26	1950469
2017-07-25	44.47	46.05	44.26	45.43	3000647
2017-07-26	45.39	45.52	44.75	45.01	1697196
2017-07-27	45.00	46.19	44.55	45.97	2696548
2017-07-28	45.88	46.20	45.13	45.66	2327199
2017-07-31	45.71	46.49	45.12	46.39	3283486
2017-08-01	46.39	46.66	45.91	46.27	2435232
2017-08-02	46.08	46.53	44.13	44.31	4429582
2017-08-03	42.10	44.08	41.28	41.60	11869512
2017-08-04	42.01	43.39	41.92	43.30	6531829
2017-08-07	43.30	43.57	42.78	43.37	2576054
2017-08-08	43.59	43.99	42.54	42.67	2934884
2017-08-09	42.44	43.07	41.75	42.66	2424231
2017-08-10	42.04	42.35	41.22	41.24	5003233
2017-08-11	40.89	41.83	40.77	40.88	3752253
2017-08-14	41.10	41.53	40.49	40.56	4458293
2017-08-15	40.23	40.29	39.00	39.05	4941595
2017-08-16	39.48	40.48	39.11	38.95	8011955
2017-08-17	36.13	37.57	35.00	37.55	25065270
2017-08-18	37.56	37.67	35.85	36.20	7047985
2017-08-21	36.15	36.72	35.71	36.29	4045286
2017-08-22	36.59	36.88	36.23	36.74	3438079
2017-08-23	36.48	36.90	35.91	36.13	3088411
2017-08-24	36.58	37.30	36.01	36.25	4282954
2017-08-25	36.39	37.02	36.20	36.56	3048311
2017-08-28	36.70	36.79	36.03	36.45	2107179
2017-08-29	36.02	36.58	35.82	36.52	3069974
2017-08-30	36.58	36.96	36.01	36.06	3697427
2017-08-31	36.40	36.68	35.98	36.22	4525145
2017-09-01	36.23	37.96	36.16	37.46	4666250
2017-09-05	37.46	37.61	36.27	36.68	4179380
2017-09-06	36.73	37.72	36.73	37.40	6892203
2017-09-07	37.65	38.10	36.83	37.36	2559249
2017-09-08	37.31	37.41	36.76	37.10	2452743
2017-09-11	37.30	38.14	37.21	37.90	3070288
2017-09-12	38.37	40.04	38.21	39.36	4674658
2017-09-13	39.29	40.87	39.21	40.47	6244219
2017-09-14	40.44	40.63	39.70	40.41	4119966
2017-09-15	40.03	40.59	39.58	40.54	5677680
2017-09-18	40.86	41.28	39.86	39.98	4450303
2017-09-19	40.11	40.20	38.84	39.23	3260061
2017-09-20	38.32	38.53	36.92	37.23	6307884
2017-09-21	37.30	37.33	36.71	36.88	3697377
2017-09-22	37.02	39.87	36.80	39.65	7464877
2017-09-25	39.33	40.98	39.33	40.90	6035782
2017-09-26	42.04	43.24	41.96	42.55	9443632
2017-09-27	42.56	42.79	41.57	42.76	5123857
2017-09-28	42.69	42.95	41.99	42.54	3666319
2017-09-29	42.59	42.94	41.50	41.61	2731680
2017-10-02	41.64	42.14	40.44	42.13	3678088
2017-10-03	42.09	42.81	41.99	42.72	3987073
2017-10-04	42.84	42.98	41.18	41.36	4097997
2017-10-05	40.19	43.35	39.85	42.79	8725647
2017-10-06	42.50	43.59	42.02	42.92	4514867
2017-10-09	42.98	42.98	41.74	42.17	42696319
2017-10-10	42.17	43.72	42.17	42.95	3193450
2017-10-11	42.86	42.94	41.71	41.85	3640093
2017-10-12	41.68	41.74	40.70	41.43	2847434
2017-10-13	41.61	42.45	41.23	41.84	1780699
2017-10-16	41.80	41.98	40.89	41.28	4697534
2017-10-17	41.20	41.88	40.93	41.51	2519104
2017-10-18	41.59	42.24	41.21	42.12	3313078
2017-10-19	41.95	42.20	41.60	42.00	1933994
2017-10-20	42.46	43.94	42.31	43.75	4087029
2017-10-23	43.83	45.57	43.68	43.92	4979023
2017-10-24	43.92	44.63	43.56	44.43	3092609
2017-10-25	44.17	44.53	43.24	44.29	2230905
2017-10-26	43.48	44.77	43.20	44.23	3807717
2017-10-27	43.36	44.79	42.79	44.71	3823670
2017-10-30	44.43	44.43	42.54	42.83	6092591
2017-10-31	42.83	43.60	42.74	43.04	3848163
2017-11-01	43.46	44.39	42.54	43.61	5355223
2017-11-02	46.70	48.44	46.11	47.10	9628195
2017-11-03	47.00	47.41	46.26	46.72	5643074
2017-11-06	47.08	48.49	46.90	47.58	4223938
2017-11-07	47.64	48.23	46.37	46.94	3724780
2017-11-08	46.87	47.53	46.50	47.38	2897584
2017-11-09	47.02	48.54	46.83	48.25	3650986
2017-11-10	48.21	50.19	48.12	49.66	4457756
2017-11-13	49.40	50.23	48.34	48.95	4324341
2017-11-14	48.30	49.31	48.30	49.27	2193293
2017-11-15	48.97	49.69	48.34	49.26	6355591
2017-11-16	46.65	49.34	46.65	49.12	6387204
2017-11-17	50.91	51.78	49.91	50.48	4732639
2017-11-20	50.52	50.86	49.19	50.06	3450001
2017-11-21	50.12	50.14	49.34	49.09	2794475
2017-11-22	49.28	49.62	48.79	48.80	2617699
2017-11-24	49.29	49.64	48.29	48.36	2075271
2017-11-27	48.55	50.78	48.37	50.34	3878850
2017-11-28	50.43	52.50	50.06	52.32	3506166
2017-11-29	52.34	53.34	51.75	52.53	6338872
2017-11-30	52.37	57.19	52.33	56.07	11238528
2017-12-01	55.86	56.20	54.09	55.85	5394969
2017-12-04	56.62	58.21	56.51	57.10	4953816
2017-12-05	56.38	56.50	55.19	55.30	2740239
2017-12-06	55.57	56.42	55.20	55.21	3066104
2017-12-07	55.52	55.98	54.45	57.28	3919165
2017-12-08	55.22	57.33	55.04	57.28	4241317
2017-12-11	57.22	58.00	56.63	57.99	3717931
2017-12-12	57.95	58.73	57.52	58.32	3578259
2017-12-13	58.57	59.20	58.17	58.82	3362301
2017-12-14	59.38	60.33	57.95	58.57	5467709
2017-12-15	58.96	59.48	57.77	58.11	8805885
2017-12-18	58.68	61.07	58.27	61.01	4475323
2017-12-19	60.82	61.45	60.13	60.34	4491822
2017-12-20	60.50	60.88	59.75	60.40	3658494
2017-12-21	60.79	60.91	59.44	60.59	4314906
2017-12-22	60.44	61.39	60.03	61.36	1868521
2017-12-26	61.24	63.10	61.15	62.95	2028900
2017-12-27	62.77	62.77	61.07	61.25	2009693
2017-12-28	61.30	61.38	60.47	61.02	1693249
2017-12-29	61.21	61.25	60.18	60.22	1548596
2018-01-02	61.25	61.44	59.89	59.89	3615360
2018-01-03	60.02	60.19	57.83	58.16	5718735
2018-01-04	51.94	52.44	49.15	51.00	21161111
2018-01-05	51.13	51.23	49.90	50.36	6911159
2018-01-08	50.09	50.36	48.42	48.64	5723541
2018-01-09	48.76	48.77	47.00	47.38	6588872
2018-01-10	47.38	48.67	47.18	48.33	4702866
2018-01-11	48.38	50.05	48.33	50.01	5353652
2018-01-12	49.81	51.01	49.42	49.67	4133567
2018-01-16	50.00	50.41	48.59	48.99	6883958
2018-01-17	49.02	49.69	48.85	48.95	2542324
2018-01-18	49.00	49.37	48.87	49.02	2094075
2018-01-19	49.19	50.88	48.87	50.69	3407087
2018-01-22	50.64	52.07	50.22	52.04	3333481
2018-01-23	52.15	53.39	52.09	53.20	3532761
2018-01-24	53.21	53.39	52.55	53.19	4451296
2018-01-25	53.24	53.32	51.56	52.35	3422479
2018-01-26	52.80	52.80	51.89	52.27	3138708
2018-01-29	52.14	52.84	52.02	52.11	2447627
2018-01-30	51.60	51.88	50.60	50.99	3168008
2018-01-31	51.30	51.71	49.58	50.09	3296200
2018-02-01	49.54	50.32	49.03	49.35	2726896
2018-02-02	48.85	49.16	47.14	47.51	5217878
2018-02-05	47.03	48.43	45.89	45.99	3701007
2018-02-06	44.81	47.77	44.38	47.20	4492801
2018-02-07	47.99	49.88	47.60	49.11	4587041
2018-02-08	50.73	51.13	47.73	47.77	7060134
2018-02-09	48.43	49.37	46.80	48.65	4767208
2018-02-12	49.07	49.46	47.58	48.70	3737225
2018-02-13	48.50	48.85	47.10	48.54	3027338
2018-02-14	48.28	50.53	47.88	49.87	3027755
2018-02-15	50.11	50.35	48.43	49.52	2608806
2018-02-16	49.27	50.11	48.88	48.92	2854138
2018-02-20	48.62	48.83	47.25	47.41	4084487
2018-02-21	47.59	49.10	47.55	47.32	3226500
2018-02-22	47.38	48.68	47.23	48.12	2609756
2018-02-23	48.36	48.75	47.88	48.71	2557412
2018-02-26	48.81	48.84	47.34	48.55	3662378
2018-02-27	49.20	50.42	47.78	48.18	4615040
2018-02-28	48.71	50.26	48.71	49.33	6421795
2018-03-01	44.77	45.44	42.48	42.49	19604408
2018-03-02	41.87	44.13	41.70	43.35	7903273
2018-03-05	43.22	44.76	43.16	44.60	5152943
2018-03-06	44.65	45.54	44.39	45.11	4939084
2018-03-07	44.76	44.88	43.51	43.97	4671857
2018-03-08	44.00	44.00	41.44	41.62	7227386
2018-03-09	41.79	42.36	40.82	42.26	5213371
2018-03-12	42.34	43.11	41.80	42.15	3907462
2018-03-13	42.31	42.68	41.66	41.90	3654604
2018-03-14	42.05	42.30	41.06	41.30	4215546
2018-03-15	41.46	41.71	40.86	41.04	3227274
2018-03-16	41.16	41.27	40.54	40.56	8494275
2018-03-19	40.51	40.65	39.65	39.91	4389314
2018-03-20	39.70	39.92	39.35	39.77	3351691
2018-03-21	39.92	40.48	39.34	39.42	3211270
2018-03-22	39.08	39.23	38.29	38.36	3980760
2018-03-23	38.53	38.57	37.49	37.51	3506240
2018-03-26	37.41	38.03	36.77	37.86	7183031
2018-03-27	38.10	38.89	37.91	38.11	5772686
2018-03-28	38.23	38.76	37.63	37.67	5346581
2018-03-29	37.67	38.65	37.63	38.21	4597898
2018-04-02	38.31	38.42	36.72	37.06	4831504
2018-04-03	37.29	37.79	37.24	37.61	3964182
2018-04-04	37.12	38.29	37.12	38.23	3331489
2018-04-05	38.53	38.94	37.97	38.73	4110624
2018-04-06	38.39	38.88	37.85	38.20	3818560
2018-04-09	38.43	38.59	37.95	38.06	2200582
2018-04-10	38.31	38.62	37.83	38.32	2927278
2018-04-11	37.54	38.43	37.50	37.91	5681810
2018-04-12	37.48	37.50	35.84	36.17	8742782
2018-04-13	36.18	36.90	35.93	36.18	5109134
2018-04-16	36.47	36.74	35.68	36.39	3394320
2018-04-17	36.59	36.98	36.22	36.24	3254765
2018-04-18	36.47	36.82	36.02	36.04	2598609
2018-04-19	35.97	36.16	35.31	35.95	5270870
2018-04-20	35.91	35.91	34.20	34.37	5343199
2018-04-23	34.40	35.23	34.33	34.80	3178372
2018-04-24	35.04	35.52	34.71	34.90	4418702
2018-04-25	34.84	35.54	34.55	35.46	2727789
2018-04-26	35.62	35.73	35.18	35.44	2926038
2018-04-27	35.66	35.78	35.07	35.26	3562683
2018-04-30	35.32	36.24	34.77	34.91	3851940
2018-05-01	34.80	34.91	34.02	34.32	4374310
2018-05-02	34.24	34.47	34.01	34.35	4409644
2018-05-03	34.30	34.93	34.12	34.54	3090925
2018-05-04	34.50	34.84	33.88	34.35	3122912
2018-05-07	34.35	34.55	33.35	34.03	4695627
2018-05-08	33.99	34.35	33.61	33.94	4179900
2018-05-09	34.11	34.80	33.57	34.12	4625033
2018-05-10	33.15	33.65	30.70	31.68	16078868
2018-05-11	31.51	32.80	31.35	32.33	6375113
2018-05-14	33.00	34.04	32.73	33.23	6168784
2018-05-15	33.19	33.36	32.50	33.31	3650335
2018-05-16	33.82	34.52	33.64	34.19	4016808
2018-05-17	34.01	34.58	33.93	34.05	2812114
2018-05-18	34.02	34.37	33.17	33.74	3056627
2018-05-21	33.97	34.66	33.91	34.05	3343179
2018-05-22	34.34	34.38	33.87	33.99	3680767
2018-05-23	33.91	34.30	33.67	34.05	5602774
2018-05-24	32.92	36.00	32.71	35.22	15041618
2018-05-25	34.73	35.74	34.61	35.50	5802041
2018-05-29	35.36	35.55	35.15	35.36	3946373
2018-05-30	35.55	36.54	35.43	35.58	5294316
2018-05-31	35.10	35.23	33.59	33.91	7837124
2018-06-01	33.95	34.99	33.81	34.57	4328177
2018-06-04	34.94	35.85	34.72	35.80	5885257
2018-06-05	35.81	37.34	35.75	37.19	7093342
2018-06-06	37.36	38.14	36.16	37.09	5939655
2018-06-07	37.35	37.92	37.09	37.55	5160462
2018-06-08	37.34	37.65	36.34	36.99	5237095
2018-06-11	37.13	37.42	36.85	36.94	4345169
2018-06-12	37.39	37.40	35.82	36.52	4491509
2018-06-13	36.50	36.86	36.00	36.51	3033121
2018-06-14	36.45	36.45	35.47	35.99	4622510
2018-06-15	35.98	37.10	35.72	36.39	4706313
2018-06-18	36.28	37.42	36.19	36.36	4745392
2018-06-19	36.18	36.45	35.77	35.96	3475285
2018-06-20	36.21	36.48	35.52	36.40	2526396
2018-06-21	36.33	37.19	36.08	37.14	3081416
2018-06-22	37.16	37.40	36.56	36.69	4109480
2018-06-25	36.58	37.02	36.45	36.87	2671894
2018-06-26	36.97	37.63	36.91	37.43	3101460
2018-06-27	37.38	37.81	36.72	36.82	2958737
2018-06-28	36.86	37.57	36.72	37.31	2320544
2018-06-29	37.50	37.74	36.79	36.88	2615763
2018-07-02	36.55	36.68	35.63	35.95	3293135
2018-07-03	36.28	36.61	36.03	36.44	1146616
2018-07-05	36.49	36.60	35.32	35.59	2670916
2018-07-06	35.62	36.83	35.43	36.70	2912123
2018-07-09	37.15	37.56	36.68	37.41	3141889
2018-07-10	37.31	37.84	37.25	37.81	3085252
2018-07-11	37.61	37.67	36.57	36.77	4653415
2018-07-12	34.29	34.35	32.32	32.34	14737245
2018-07-13	32.32	32.35	31.31	31.71	8720850
2018-07-16	31.80	32.16	31.46	32.02	4721123
2018-07-17	31.85	32.39	31.85	32.06	2746397
2018-07-18	32.14	32.36	31.83	32.34	3459251
2018-07-19	32.08	32.96	31.90	32.77	3043308
2018-07-20	32.67	32.72	31.67	31.70	5553534
2018-07-23	31.62	31.87	31.45	31.53	3477217
2018-07-24	31.58	31.83	31.18	31.35	3215175
2018-07-25	31.08	31.31	30.42	31.02	4844563
2018-07-26	31.09	32.10	30.89	31.13	3604573
2018-07-27	31.34	31.54	30.70	30.77	2013988
2018-07-30	30.87	31.34	30.72	31.04	3310646
2018-07-31	31.25	31.84	31.10	31.67	4054834
2018-08-01	31.52	32.00	31.08	31.33	3957965
2018-08-02	31.21	32.33	31.21	32.09	3390295
2018-08-03	32.32	33.19	32.32	32.51	4289571
2018-08-06	32.41	32.46	31.95	32.23	3612721
2018-08-07	32.32	32.44	31.55	32.03	3784473
2018-08-08	31.87	32.24	31.36	31.65	4372405
2018-08-09	32.04	32.88	31.32	31.51	8768618
2018-08-10	31.35	31.99	30.74	31.24	6242781
2018-08-13	31.30	31.47	30.82	31.17	6442339
2018-08-14	31.31	32.84	31.11	32.72	5825245
2018-08-15	32.38	32.39	31.44	31.89	3881495
2018-08-16	32.17	32.30	31.61	32.11	2669209
2018-08-17	32.10	32.65	31.85	32.55	2453401
2018-08-20	32.54	33.12	32.51	33.07	3764807
2018-08-21	33.25	33.32	32.03	32.51	4457778
2018-08-22	32.52	32.99	32.41	31.89	6566141
2018-08-23	29.96	30.30	27.95	28.25	35114101
2018-08-24	28.19	28.25	27.30	27.62	13807240
2018-08-27	27.65	27.74	27.34	27.64	7796124
2018-08-28	27.64	27.74	27.03	27.09	7330978
2018-08-29	27.02	27.22	26.25	27.06	8144372
2018-08-30	26.93	27.01	26.46	26.52	3941699
2018-08-31	26.51	26.82	26.08	26.43	6018338
2018-09-04	26.40	26.57	25.93	26.13	5565514
2018-09-05	26.15	26.50	25.89	26.48	8122727
2018-09-06	26.50	27.19	26.26	26.55	7299879
2018-09-07	26.52	27.23	26.31	27.09	8677811
2018-09-10	27.18	28.09	27.16	27.73	6267110
2018-09-11	27.75	28.19	27.27	28.16	4519687
2018-09-12	28.23	28.35	27.98	28.09	4034146
2018-09-13	28.15	28.17	27.34	27.44	5898375
2018-09-14	27.95	29.00	27.51	28.97	7465042
2018-09-17	28.83	29.57	28.41	28.44	5715129
2018-09-18	29.07	29.85	28.94	29.57	7649347
2018-09-19	29.41	29.79	29.22	29.68	4096902
2018-09-20	29.57	29.90	28.98	29.88	4100823
2018-09-21	29.89	30.64	29.89	30.37	9102133
2018-09-24	30.18	30.47	29.59	29.88	5853635
2018-09-25	29.92	30.13	29.58	29.66	3271797
2018-09-26	29.83	30.51	29.83	30.28	3388355
2018-09-27	30.26	30.40	29.97	30.20	2328115
2018-09-28	30.18	30.38	29.76	30.30	2841485
2018-10-01	30.53	30.98	30.20	30.31	4444935
2018-10-02	30.31	30.51	29.46	29.49	4845543
2018-10-03	29.58	29.62	28.95	29.38	4059953
2018-10-04	29.28	29.33	28.24	28.86	5255530
2018-10-05	29.00	29.38	28.38	28.46	5556505
2018-10-08	28.12	29.28	28.10	29.11	4189775
2018-10-09	29.21	29.38	28.76	28.83	2627061
2018-10-10	28.82	29.16	28.47	28.52	4614597
2018-10-11	30.63	32.42	29.98	30.21	14461329
2018-10-12	30.55	31.59	29.91	31.38	6896038
2018-10-15	31.35	31.80	31.10	31.58	4109483
2018-10-16	31.59	31.84	31.27	31.64	3391835
2018-10-17	31.38	31.53	30.83	31.28	3375640
2018-10-18	31.22	31.66	30.62	30.80	4213490
2018-10-19	31.00	31.00	29.60	29.64	4793014
2018-10-22	29.82	30.33	29.71	29.77	5988415
2018-10-23	29.38	29.62	28.86	29.54	3493925
2018-10-24	29.51	30.40	29.45	29.64	3740626
2018-10-25	29.66	30.96	29.54	30.60	4162451
2018-10-26	30.67	31.10	30.05	30.42	4101055
2018-10-29	30.70	32.33	30.61	31.33	5128702
2018-10-30	31.46	32.45	31.37	32.44	4271131
2018-10-31	32.70	32.81	31.74	32.42	4786066
2018-11-01	32.72	33.47	32.39	33.46	6399514
2018-11-02	33.59	33.97	32.89	33.85	3666789
2018-11-05	33.58	34.24	33.42	34.24	4264496
2018-11-06	34.09	34.57	33.71	34.57	3893800
2018-11-07	34.26	34.96	33.58	34.85	6368254
2018-11-08	36.87	37.10	35.33	36.96	9075180
2018-11-09	36.94	36.96	35.94	36.50	6578039
2018-11-12	37.77	38.00	36.68	37.02	7836619
2018-11-13	37.05	37.30	36.39	36.86	3317161
2018-11-14	37.31	37.81	36.44	36.83	6774722
2018-11-15	36.22	36.22	35.12	35.69	5135458
2018-11-16	35.33	35.55	34.76	35.28	4197229
2018-11-19	35.01	35.62	34.15	34.55	7325736
2018-11-20	30.98	31.58	28.33	27.83	21483859
2018-11-21	28.45	30.14	28.10	29.37	10929425
2018-11-23	29.28	30.33	29.24	29.97	3169163
2018-11-26	30.32	32.12	30.27	31.99	7454806
2018-11-27	31.65	33.39	31.60	33.19	6050366
2018-11-28	33.33	33.80	32.49	33.78	5341517
2018-11-29	33.84	34.00	32.98	33.59	3731226
2018-11-30	33.57	33.64	33.04	33.11	4024598
2018-12-03	33.90	34.63	33.46	34.36	4344737
2018-12-04	34.37	34.89	32.56	33.02	5259048
2018-12-06	33.50	34.38	32.91	33.40	6517437
2018-12-07	33.19	34.03	31.79	31.82	3814736
2018-12-10	31.92	32.34	30.97	32.02	3573088
2018-12-11	32.46	32.74	31.60	31.68	3149839
2018-12-12	31.97	32.42	31.47	31.47	4059113
2018-12-13	31.54	31.88	30.89	31.21	3554515
2018-12-14	30.73	31.46	30.51	30.83	4512460
2018-12-17	30.58	30.72	29.13	29.51	4811060
2018-12-18	29.77	29.78	28.97	29.01	5451036
2018-12-19	29.63	29.63	27.19	27.23	5780953
2018-12-20	27.07	27.15	25.31	25.70	8534984
2018-12-21	25.72	26.67	24.73	24.91	9952608
2018-12-24	24.52	25.19	23.71	24.59	2556227
2018-12-26	24.68	26.24	24.34	26.16	4947940
2018-12-27	25.82	26.10	24.76	26.09	5165417
2018-12-28	26.08	26.47	25.29	25.46	4141098
2018-12-31	25.62	25.99	25.24	25.67	5333349
2019-01-02	25.09	26.75	24.98	26.31	5401731
2019-01-03	26.16	27.06	25.90	26.46	5116877
2019-01-04	26.80	28.25	26.80	27.71	5839182
2019-01-07	27.64	29.69	27.29	28.87	5465076
2019-01-08	29.08	29.10	27.20	28.20	5330694
2019-01-09	28.43	29.24	28.15	28.23	5012440
2019-01-10	26.05	27.07	24.66	26.99	9702734
2019-01-11	27.12	27.74	26.45	26.46	4386165
2019-01-14	26.27	27.27	26.27	26.44	4554736
2019-01-15	26.40	26.88	26.27	26.60	3287103
2019-01-16	26.56	27.09	26.36	26.70	3494477
2019-01-17	26.65	27.25	26.65	27.00	2955414
2019-01-18	27.13	27.70	26.99	27.33	3945314
2019-01-22	27.18	27.19	26.54	26.75	4446697
2019-01-23	26.86	27.18	26.57	27.17	3413382
2019-01-24	27.34	27.81	27.11	27.76	3140790
2019-01-25	27.89	28.32	27.46	27.65	4537890
2019-01-28	27.52	28.31	27.34	28.08	4326621
2019-01-29	28.02	28.16	27.56	27.72	2012259
2019-01-30	27.91	28.01	27.23	27.51	2196979
2019-01-31	27.53	28.05	27.30	27.84	2987587
2019-02-01	27.97	28.27	26.88	27.15	3001334
2019-02-04	27.11	27.19	26.52	27.04	3238315
2019-02-05	27.18	27.36	26.52	27.06	3589430
2019-02-06	27.16	27.35	26.67	27.13	3916358
2019-02-07	26.75	27.03	26.34	26.92	4156368
2019-02-08	26.70	26.79	26.18	26.41	3015267
2019-02-11	26.41	27.20	26.24	27.12	2899309
2019-02-12	27.24	27.95	27.02	27.34	2271479
2019-02-13	27.45	27.63	26.82	27.43	2666941
2019-02-14	27.17	27.70	26.65	27.27	2725616
2019-02-15	27.47	27.73	27.25	27.34	2933024
2019-02-19	27.29	27.52	26.72	27.50	3324009
2019-02-20	27.44	27.82	27.35	27.18	2988000
2019-02-21	27.25	27.28	26.57	26.76	3069188
2019-02-22	26.82	27.06	26.36	27.06	3882600
2019-02-25	27.05	27.97	27.05	27.67	4628489
2019-02-26	27.58	27.79	27.21	27.48	3036410
2019-02-27	27.51	27.65	27.25	27.40	5855508
2019-02-28	25.80	26.48	24.77	26.14	15074252
2019-03-01	27.80	28.76	27.38	27.50	11528282
2019-03-04	27.60	27.76	26.56	26.81	6183978
2019-03-05	27.77	28.34	26.65	26.93	5745430
2019-03-06	27.01	27.64	26.46	26.56	3782243
2019-03-07	26.35	26.67	25.93	26.29	5987073
2019-03-08	25.99	26.05	25.55	25.89	3948201
2019-03-11	25.94	26.34	25.70	26.24	3798010
2019-03-12	26.20	26.44	25.87	26.27	3108062
2019-03-13	26.33	27.26	26.19	27.08	4012929
2019-03-14	27.00	27.00	26.06	26.23	4567497
2019-03-15	26.36	26.75	26.00	26.58	8301923
2019-03-18	26.72	27.52	26.58	27.45	3349104
2019-03-19	27.52	28.47	27.38	28.18	4995681
2019-03-20	27.95	28.10	27.41	27.55	4239021
2019-03-21	27.58	28.09	27.38	27.89	3756150
2019-03-22	27.80	27.85	26.57	26.67	3854480
2019-03-25	26.63	27.38	26.47	27.37	5429737
2019-03-26	27.83	28.22	27.49	27.93	4845227
2019-03-27	27.99	28.70	27.89	28.46	6039423
2019-03-28	28.71	29.02	27.86	27.94	3680427
2019-03-29	28.20	28.20	27.45	27.58	4913252
2019-04-01	27.82	27.82	27.06	27.21	4988377
2019-04-02	27.26	27.52	26.95	27.02	5242010
2019-04-03	27.26	27.64	26.87	26.98	3765545
2019-04-04	27.03	28.06	27.01	27.72	4979575
2019-04-05	27.78	27.95	27.34	27.46	3206468
2019-04-08	27.35	27.76	27.35	27.48	3022557
2019-04-09	27.42	27.55	26.95	27.00	3095050
2019-04-10	27.11	27.49	26.81	27.20	2737991
2019-04-11	27.31	27.53	26.57	26.58	3386458
2019-04-12	26.70	26.87	25.57	25.83	5362375
2019-04-15	25.77	26.09	25.21	25.23	4083121
2019-04-16	25.31	25.69	25.08	25.67	4082403
2019-04-17	25.79	26.25	25.63	25.67	3893023
2019-04-18	25.65	25.99	25.46	25.68	3272967
2019-04-22	25.77	25.99	24.73	24.86	4490264
2019-04-23	25.23	25.61	25.07	25.31	7746008
2019-04-24	25.43	26.25	25.22	26.13	5469685
2019-04-25	26.06	26.23	25.62	25.90	2990519
2019-04-26	25.88	26.36	25.67	26.17	2658700
2019-04-29	26.17	26.44	25.77	25.81	2940809
2019-04-30	25.85	25.86	25.25	25.64	3803431
2019-05-01	25.67	25.76	24.91	24.92	3291569
2019-05-02	24.99	25.50	24.75	25.47	3950417
2019-05-03	25.76	26.21	25.54	25.92	3231112
2019-05-06	25.51	25.75	25.13	25.64	2790135
2019-05-07	25.40	25.46	24.20	24.34	5109209
2019-05-08	24.24	24.83	24.09	24.38	4313217
2019-05-09	24.10	24.29	23.68	24.25	3052033
2019-05-10	24.10	24.20	23.15	23.94	4717027
2019-05-13	23.24	23.25	22.15	22.43	6148500
2019-05-14	22.49	22.79	22.03	22.51	4740579
2019-05-15	22.26	22.60	21.82	22.46	4090626
2019-05-16	22.53	22.91	22.30	22.35	4638023
2019-05-17	22.04	22.71	21.90	22.44	3657041
2019-05-20	22.23	22.35	21.70	22.31	3983924
2019-05-21	22.32	22.75	22.09	22.68	3450906
2019-05-22	22.42	22.51	21.47	21.50	8741982
2019-05-23	23.02	25.08	22.12	24.26	21838995
2019-05-24	24.51	25.07	24.15	24.84	6241761
2019-05-28	24.94	25.02	24.28	24.36	4081657
2019-05-29	24.25	24.25	22.36	22.34	8603300
2019-05-30	22.54	23.19	22.44	22.89	4855892
2019-05-31	22.45	22.58	22.02	22.46	5110832
2019-06-03	22.29	22.96	22.29	22.78	5025649
2019-06-04	23.10	24.06	23.10	24.03	4380669
2019-06-05	24.44	24.86	23.46	23.69	5745168
2019-06-06	23.53	23.63	22.54	22.71	5906552
2019-06-07	22.92	23.05	22.64	22.70	4001291
2019-06-10	22.83	22.84	21.45	21.82	7350465
2019-06-11	21.99	22.55	21.95	22.18	5495362
2019-06-12	22.18	22.27	21.76	21.84	2759383
2019-06-13	21.63	22.41	21.52	22.21	3896642
2019-06-14	22.24	22.65	21.87	22.51	5476044
2019-06-17	22.50	23.13	22.42	22.53	4353927
2019-06-18	22.63	23.44	22.58	22.86	5153855
2019-06-19	22.96	23.43	22.57	23.28	5143061
2019-06-20	23.56	24.02	23.38	23.92	5301052
2019-06-21	23.91	24.76	23.79	24.59	6480775
2019-06-24	24.58	24.95	24.26	24.47	4331182
2019-06-25	24.43	24.70	23.84	23.96	4588490
2019-06-26	24.04	24.85	23.89	24.80	4847999
2019-06-27	24.94	26.52	24.76	26.32	9312225
2019-06-28	26.26	26.71	26.02	26.10	7267692
2019-07-01	26.54	27.28	26.22	26.61	5718218
2019-07-02	26.54	26.80	26.10	26.19	3772595
2019-07-03	26.39	27.31	26.29	27.29	2152093
2019-07-05	27.20	27.88	27.11	27.79	4316848
2019-07-08	27.72	28.02	27.31	27.55	4348445
2019-07-09	27.35	27.51	26.30	26.40	5566073
2019-07-10	26.60	26.69	25.63	25.78	5606377
2019-07-11	26.23	26.38	24.94	25.47	7266909
2019-07-12	25.39	26.51	25.33	26.50	4275834
2019-07-15	26.21	26.95	26.00	26.70	4901508
2019-07-16	26.60	26.90	26.40	26.41	3388067
2019-07-17	26.42	26.52	25.92	26.39	6144830
2019-07-18	26.31	26.48	25.94	26.37	3448804
2019-07-19	26.54	26.56	25.74	25.84	3894363
2019-07-22	25.87	26.09	24.92	25.10	3138181
2019-07-23	25.16	25.40	24.64	25.27	4187538
2019-07-24	25.23	26.01	25.22	25.85	2962493
2019-07-25	25.71	26.21	25.69	26.21	2327511
2019-07-26	26.12	26.61	25.81	26.40	2415594
2019-07-29	26.40	26.63	25.76	26.16	3886331
2019-07-30	26.03	26.03	25.12	25.75	2939515
2019-07-31	25.66	26.19	25.56	25.95	4695015
2019-08-01	26.00	26.22	24.12	24.31	4969718
2019-08-02	24.76	24.76	24.10	24.16	4086775
2019-08-05	23.83	23.90	23.24	23.77	4856441
2019-08-06	23.91	23.99	23.32	23.86	3874992
2019-08-07	23.58	24.09	23.40	23.75	4139107
2019-08-08	23.89	23.94	23.30	23.68	3671216
2019-08-09	23.63	23.65	22.68	22.82	3166202
2019-08-12	22.59	22.65	21.98	22.05	3787684
2019-08-13	22.05	23.58	21.73	22.67	5539499
2019-08-14	21.86	21.86	20.59	20.85	6487762
2019-08-15	20.86	20.96	19.45	19.69	7204662
2019-08-16	19.90	20.70	19.81	20.36	4938484
2019-08-19	20.63	20.85	20.21	20.23	5478416
2019-08-20	20.11	20.22	19.83	19.92	5079422
2019-08-21	20.20	20.46	19.93	20.03	7974203
2019-08-22	18.21	19.44	17.61	19.33	21348450
2019-08-23	18.55	18.73	17.50	17.53	12609679
2019-08-26	17.58	17.67	16.78	16.92	10621685
2019-08-27	16.99	17.01	16.05	16.15	10686577
2019-08-28	16.08	16.74	16.00	16.67	7547734
2019-08-29	16.82	17.11	16.55	16.61	6707863
2019-08-30	16.78	17.07	16.50	16.51	4618039
2019-09-03	16.63	16.63	15.82	15.86	7289313
2019-09-04	15.92	16.35	15.89	16.12	6041069
2019-09-05	16.31	16.97	16.30	16.82	6772600
2019-09-06	16.90	17.07	16.62	16.71	4214519
2019-09-09	16.64	18.00	16.64	17.87	7661613
2019-09-10	17.86	18.71	17.86	18.55	7785507
2019-09-11	18.65	18.87	17.77	18.65	6219110
2019-09-12	18.55	19.17	18.07	19.01	8188281
2019-09-13	19.29	19.67	18.67	18.87	7212478
2019-09-16	18.58	19.57	18.54	19.44	6308277
2019-09-17	19.27	19.49	18.85	19.36	7548675
2019-09-18	19.25	19.49	18.63	18.96	4865262
2019-09-19	19.21	19.40	18.78	18.85	3761010
2019-09-20	18.87	19.49	18.78	18.87	5679883
2019-09-23	18.64	18.88	18.42	18.52	4609404
2019-09-24	18.69	18.74	18.10	18.43	3403662
2019-09-25	18.51	18.94	18.43	18.53	3995958
2019-09-26	18.47	19.01	18.26	19.00	5934067
2019-09-27	18.98	19.45	18.81	18.94	3882223
2019-09-30	19.04	19.65	19.04	19.59	3817507
2019-10-01	19.70	20.03	19.06	19.09	4624088
2019-10-02	18.78	18.78	17.90	18.15	4921811
2019-10-03	18.03	18.56	17.56	18.56	6293318
2019-10-04	18.49	18.53	18.11	18.46	4503833
2019-10-07	18.50	18.78	18.37	18.47	3769977
2019-10-08	18.12	18.28	17.68	17.70	4211530
2019-10-09	17.86	17.86	17.15	17.18	5315880
2019-10-10	17.26	17.40	16.57	16.84	7077800
2019-10-11	17.09	17.98	17.09	17.50	5964407
2019-10-14	17.48	17.62	17.00	17.48	5270243
2019-10-15	17.69	18.24	17.47	17.89	5311222
2019-10-16	17.84	18.24	17.74	17.81	3645720
2019-10-17	17.89	18.18	17.80	18.10	4987311
2019-10-18	16.99	17.40	16.31	16.31	15935265
2019-10-21	16.15	17.01	16.10	16.60	7504617
2019-10-22	16.70	17.76	16.65	17.73	5576773
2019-10-23	17.76	17.89	17.30	17.63	3685775
2019-10-24	17.64	17.74	17.05	17.54	3748184
2019-10-25	17.45	18.11	17.35	17.76	3573809
2019-10-28	17.88	18.12	17.82	17.95	4015731
2019-10-29	17.85	17.92	17.51	17.75	2571918
2019-10-30	17.67	17.77	16.77	16.86	4236368
2019-10-31	16.80	17.05	16.41	17.04	5134196
2019-11-01	17.20	17.66	17.11	17.54	4024218
2019-11-04	17.67	17.88	17.40	17.52	4016220
2019-11-05	17.74	18.18	17.65	17.76	5738050
2019-11-06	17.78	17.99	17.34	17.95	4728192
2019-11-07	18.15	18.30	17.86	18.08	5711655
2019-11-08	17.92	17.92	17.33	17.75	5220254
2019-11-11	17.34	17.69	17.22	17.51	4681058
2019-11-12	17.66	17.95	17.34	17.53	5275828
2019-11-13	17.20	17.30	16.97	17.19	4867207
2019-11-14	17.09	17.68	17.09	17.58	5172087
2019-11-15	17.79	18.20	17.74	18.07	5928748
2019-11-18	18.01	18.15	17.75	17.87	5724593
2019-11-19	17.51	17.68	16.90	17.18	7619916
2019-11-20	17.08	17.10	15.80	15.59	19875523
2019-11-21	16.26	18.02	15.82	17.17	27686863
2019-11-22	17.32	18.32	16.92	18.01	17932908
2019-11-25	18.15	19.25	17.79	19.17	12597920
2019-11-26	19.03	19.46	18.66	19.08	18846730
2019-11-27	19.03	19.35	18.85	19.28	4686890
2019-11-29	19.28	19.40	19.02	19.14	4604952
2019-12-02	19.25	19.29	18.14	18.16	11373081
2019-12-03	17.78	17.87	17.30	17.33	7431828
2019-12-04	17.50	18.77	17.36	18.70	12450234
2019-12-05	18.78	18.84	17.92	18.07	9635363
2019-12-06	18.30	18.52	17.74	17.82	7411446
2019-12-09	17.75	18.12	17.37	17.39	7291718
2019-12-10	17.30	17.88	16.99	17.83	10623042
2019-12-11	17.68	17.73	17.08	17.30	7903952
2019-12-12	17.32	18.53	17.16	18.48	9090271
2019-12-13	18.45	18.56	17.69	17.70	7828452
2019-12-16	17.94	18.17	17.62	17.88	9455699
2019-12-17	17.91	18.13	17.61	17.91	6176308
2019-12-18	17.92	18.65	17.92	18.50	6642478
2019-12-19	18.56	18.63	18.16	18.40	4964058
2019-12-20	18.51	18.94	18.23	18.48	13639128
2019-12-23	18.64	18.65	18.11	18.27	5044552
2019-12-24	18.34	18.41	18.13	18.22	1913536
2019-12-26	18.28	18.50	18.14	18.39	3688301
2019-12-27	18.41	18.55	18.05	18.21	4052104
2019-12-30	18.20	18.36	17.90	18.07	3963132
2019-12-31	17.97	18.14	17.61	18.12	5201159
2020-01-02	18.25	18.26	17.28	17.49	7396792
2020-01-03	18.02	19.09	17.88	18.86	16173198
2020-01-06	18.70	18.72	18.02	18.16	8910906
2020-01-07	18.13	18.55	17.89	18.02	5748692
2020-01-08	18.20	18.51	17.90	18.15	5398077
2020-01-09	18.31	19.29	18.11	18.96	16611307
2020-01-10	19.13	19.69	18.89	19.41	11794202
2020-01-13	19.30	20.23	19.28	20.19	7490767
2020-01-14	20.29	20.37	19.85	20.03	4813079
2020-01-15	19.96	20.20	19.73	19.79	3782892
2020-01-16	19.99	20.31	19.98	20.28	4082447
2020-01-17	20.24	20.28	19.94	20.16	5016221
2020-01-21	20.32	20.57	19.93	20.29	4777478
2020-01-22	20.50	20.50	19.96	19.98	4145668
2020-01-23	20.78	21.24	20.35	21.00	10321936
2020-01-24	21.09	21.09	20.49	20.74	6867853
2020-01-27	20.24	20.47	20.04	20.18	7101549
2020-01-28	20.44	20.77	20.22	20.56	4140444
2020-01-29	23.00	23.63	22.34	23.22	32149211
2020-01-30	22.91	23.46	22.72	23.41	9088571
2020-01-31	23.13	23.21	22.76	23.16	10433790
2020-02-03	22.88	23.12	22.41	22.44	8810905
2020-02-04	22.51	24.09	22.12	23.80	16149309
2020-02-05	23.98	24.70	23.64	24.57	9957560
2020-02-06	24.64	24.86	23.94	23.98	7468705
2020-02-07	23.84	23.91	23.35	23.58	5206806
2020-02-10	25.11	25.26	23.37	24.14	10399933
2020-02-11	24.30	24.96	24.21	24.59	8710272
2020-02-12	24.83	24.94	24.51	24.72	5240151
2020-02-13	24.40	24.62	23.84	24.28	6896084
2020-02-14	24.46	24.65	24.15	24.34	3693969
2020-02-18	24.25	24.43	23.77	24.09	5995111
2020-02-19	24.24	24.60	24.11	24.30	3914509
2020-02-20	22.46	24.96	21.81	23.42	34627254
2020-02-21	23.97	24.43	23.56	24.07	12587504
2020-02-24	23.23	23.70	22.62	23.65	9807291
2020-02-25	23.59	23.77	23.09	23.50	11854302
2020-02-26	23.60	23.72	22.74	22.78	16451706
2020-02-27	21.07	23.36	20.61	23.05	17192841
2020-02-28	22.47	22.94	21.33	21.66	12412437
2020-03-02	21.84	22.34	21.15	22.25	9563466
2020-03-03	22.32	23.11	21.90	22.08	7991477
2020-03-04	22.26	24.49	22.08	24.35	10544403
2020-03-05	23.54	24.52	23.00	23.31	10134459
2020-03-06	22.27	22.71	21.74	22.25	9203992
2020-03-09	20.90	21.86	20.00	20.60	7879522
2020-03-10	21.55	21.70	20.14	20.77	7152748
2020-03-11	20.26	20.71	19.48	19.62	13331983
2020-03-12	18.14	18.14	15.79	15.84	9767352
2020-03-13	16.62	16.92	15.40	16.12	9865365
2020-03-16	14.33	14.33	10.04	11.65	15533009
2020-03-17	11.79	11.82	8.00	10.13	24316482
2020-03-18	9.44	10.19	8.07	9.79	12107872
2020-03-19	9.49	11.21	8.51	10.74	11711043
2020-03-20	10.83	11.23	9.45	9.78	12430985
2020-03-23	9.69	9.75	8.52	9.17	7752591
2020-03-24	9.67	13.20	9.62	12.75	14752104
2020-03-25	13.18	15.18	12.50	13.93	13340687
2020-03-26	14.35	14.72	12.97	13.14	9418621
2020-03-27	12.33	13.22	11.50	12.59	9618619
2020-03-30	12.31	12.58	11.01	11.79	12009380
2020-03-31	11.69	12.45	11.45	11.56	7993978
2020-04-01	10.59	11.01	9.65	10.23	10127883
2020-04-02	10.05	10.23	9.32	10.15	15479216
2020-04-03	10.14	11.51	10.11	11.34	11864704
2020-04-06	12.12	13.09	11.55	12.55	13756161
2020-04-07	13.80	14.79	12.99	13.24	9005753
2020-04-08	13.42	15.08	13.35	14.58	9083795
2020-04-09	15.65	16.96	14.69	14.93	12328799
2020-04-13	14.93	14.95	13.48	13.71	6748868
2020-04-14	14.28	15.05	13.70	14.07	6610077
2020-04-15	12.98	13.16	12.18	12.62	6958447
2020-04-16	12.75	12.85	12.04	12.24	3922224
2020-04-17	13.01	13.94	12.91	13.78	7101220
2020-04-20	13.13	13.50	12.43	12.54	5467594
2020-04-21	11.85	12.68	11.81	12.06	4729124
2020-04-22	12.31	12.40	8.80	10.19	49855846
2020-04-23	10.06	11.30	10.01	10.63	20257595
2020-04-24	10.75	10.97	10.05	10.31	8739778
2020-04-27	10.50	11.59	10.12	11.50	8752473
2020-04-28	12.15	12.92	11.71	12.58	10712803
2020-04-29	13.21	13.63	12.64	12.78	8894002
2020-04-30	12.44	12.64	11.63	11.89	17253394
2020-05-01	11.53	12.05	11.30	12.00	6710346
2020-05-04	11.56	12.19	11.25	12.04	7154544
2020-05-05	12.19	12.54	11.52	11.62	13244289
2020-05-06	11.74	12.00	10.80	10.99	8597751
2020-05-07	11.14	11.73	11.06	11.18	5579592
2020-05-08	11.43	12.54	11.41	12.22	10237145
2020-05-11	12.00	12.08	11.24	11.53	7496562
2020-05-12	11.70	12.02	11.22	11.24	5821591
2020-05-13	11.22	11.22	10.25	10.60	11355969
2020-05-14	10.24	11.32	10.03	10.48	9827289
2020-05-15	10.25	11.20	10.06	10.86	8898305
2020-05-18	11.61	12.90	11.54	12.77	15586080
2020-05-19	12.54	13.11	12.16	12.51	9410470
2020-05-20	12.64	12.87	11.51	12.22	13988595
2020-05-21	13.26	14.83	13.01	14.45	28689182
2020-05-22	14.50	15.18	14.21	15.08	12101771
2020-05-26	15.80	16.98	15.68	16.68	13541361
2020-05-27	17.27	17.63	16.07	17.20	10455712
2020-05-28	17.24	17.32	16.16	16.28	10967209
2020-05-29	15.75	16.63	15.51	16.19	7886384
2020-06-01	16.25	17.15	15.97	16.54	7632230
2020-06-02	16.84	16.90	16.07	16.80	7709477
2020-06-03	17.25	18.69	17.25	18.31	9156222
2020-06-04	17.93	18.30	17.47	17.85	14752139
2020-06-05	19.14	19.88	18.52	18.68	10920891
2020-06-08	19.58	19.74	18.82	19.31	9462206
2020-06-09	18.70	18.86	17.87	18.05	8066472
2020-06-10	17.92	18.26	17.29	17.46	6965367
2020-06-11	15.75	16.45	15.04	15.48	8243917
2020-06-12	16.49	16.87	15.04	15.65	7284017
2020-06-15	14.74	15.84	14.41	15.52	6342254
2020-06-16	16.57	16.99	15.77	16.14	7182234
2020-06-17	16.08	16.10	15.20	15.46	6370004
2020-06-18	15.19	15.86	14.97	15.62	4484412
2020-06-19	15.90	15.95	14.44	14.48	10330627
2020-06-22	14.50	14.95	14.21	14.65	5795352
2020-06-23	14.92	14.92	14.32	14.69	4827777
2020-06-24	14.40	14.40	13.44	13.86	6531629
2020-06-25	13.57	14.31	13.18	14.13	10094257
2020-06-26	14.13	14.45	13.71	13.86	7639061
2020-06-29	14.04	15.18	13.90	15.12	7133221
2020-06-30	14.99	15.13	14.63	14.97	4580185
2020-07-01	15.03	15.64	14.94	15.10	6266820
2020-07-02	15.65	15.81	14.83	15.11	4468434
2020-07-06	15.55	16.00	15.27	15.62	4897184
2020-07-07	15.37	15.53	15.11	15.15	3196899
2020-07-08	15.09	15.69	14.86	15.67	3990871
2020-07-09	15.61	15.81	15.07	15.52	6539605
2020-07-10	15.47	15.94	15.23	15.93	5075108
2020-07-13	16.09	16.81	15.94	16.39	6075354
2020-07-14	16.36	16.74	16.12	16.66	4757357
2020-07-15	17.39	18.12	17.08	18.04	6020367
2020-07-16	17.72	18.49	17.33	18.46	5046403
2020-07-17	18.54	18.65	18.15	18.50	4427449
2020-07-20	18.38	18.42	17.77	18.28	3566720
2020-07-21	18.37	19.28	18.25	18.87	5050260
2020-07-22	18.65	19.46	18.44	19.41	5954093
2020-07-23	19.23	19.84	19.06	19.36	5304712
2020-07-24	19.34	19.76	19.11	19.19	4142329
2020-07-27	19.09	19.28	18.85	19.16	3392093
2020-07-28	19.09	19.48	19.06	19.12	2998547
2020-07-29	23.55	26.66	23.21	25.88	39023863
2020-07-30	24.77	25.16	24.18	24.54	10562553
2020-07-31	24.42	24.91	23.87	24.41	5620433
2020-08-03	24.37	24.64	23.79	24.38	4712848
2020-08-04	24.73	25.31	24.58	24.95	4722244
2020-08-05	25.33	26.06	25.10	25.52	4082676
2020-08-06	25.52	25.70	25.20	25.26	2830483
2020-08-07	25.13	26.08	25.07	26.04	3426185
2020-08-10	26.32	27.69	26.26	27.49	7368430
2020-08-11	27.85	28.17	26.85	26.93	8763312
2020-08-12	27.30	27.30	26.63	27.00	9832165
2020-08-13	26.82	27.07	26.24	26.54	7619484
2020-08-14	26.66	26.89	26.36	26.54	7175597
2020-08-17	26.78	29.14	26.58	28.80	8352227
2020-08-18	28.54	28.84	27.41	28.18	5639002
2020-08-19	27.83	28.63	27.62	28.47	7083855
2020-08-20	29.31	31.33	28.80	29.57	22998790
2020-08-21	29.83	30.01	28.95	29.97	6340239
2020-08-24	30.00	30.46	29.21	29.63	5889759
2020-08-25	30.16	30.97	29.93	30.62	5849338
2020-08-26	30.99	30.99	30.33	30.76	3518209
2020-08-27	30.99	31.07	29.91	29.93	3425504
2020-08-28	29.98	30.24	29.45	29.67	4007345
2020-08-31	29.58	29.98	29.28	29.40	3802904
2020-09-01	29.33	31.56	28.83	31.54	7223969
2020-09-02	31.67	31.93	30.55	31.25	3535744
2020-09-03	30.91	31.13	29.36	29.62	3584254
2020-09-04	30.14	30.58	29.32	30.14	3480494
2020-09-08	29.52	29.95	28.88	28.92	4129530
2020-09-09	29.00	29.04	28.23	28.59	3500195
2020-09-10	28.86	29.35	27.92	28.01	3704946
2020-09-11	28.05	28.30	27.54	28.00	3457749
2020-09-14	28.49	29.12	28.35	29.05	3659524
2020-09-15	29.42	29.65	28.52	28.99	2921516
2020-09-16	29.25	30.29	28.84	29.84	3768738
2020-09-17	29.28	30.87	29.15	30.32	4419649
2020-09-18	30.19	30.64	29.74	30.16	8060496
2020-09-21	29.53	29.86	28.53	29.45	3981017
2020-09-22	29.49	30.76	29.38	30.55	5533532
2020-09-23	30.97	31.65	30.01	30.10	3644793
2020-09-24	29.72	30.34	28.48	29.62	4654733
2020-09-25	29.53	30.51	29.40	30.33	7906177
2020-09-28	31.10	31.78	30.70	31.53	3998168
2020-09-29	31.52	31.52	30.27	30.36	5008211
2020-09-30	31.64	33.12	31.30	31.81	6068526
2020-10-01	32.05	33.46	32.05	33.22	5843282
2020-10-02	32.15	33.43	32.00	33.13	2814351
2020-10-05	33.35	33.48	32.48	33.21	2888051
2020-10-06	33.42	33.57	32.24	32.30	3215578
2020-10-07	33.01	33.39	32.58	32.99	3260373
2020-10-08	33.56	33.66	32.38	32.58	5739727
2020-10-09	32.99	33.09	31.80	32.26	3913007
2020-10-12	32.37	33.09	31.71	32.05	4596809
2020-10-13	32.01	32.74	31.62	31.94	3497234
2020-10-14	32.24	32.47	31.27	31.98	4297410
2020-10-15	31.55	33.70	31.42	33.61	5359859
2020-10-16	33.70	33.99	33.28	33.30	3413877
2020-10-19	34.80	35.41	32.86	33.13	7834231
2020-10-20	33.39	34.13	33.05	33.06	4103489
2020-10-21	33.08	33.20	31.96	32.18	3442917
2020-10-22	32.35	34.12	31.83	33.90	3843047
2020-10-23	34.00	34.79	33.36	34.76	2817112
2020-10-26	33.86	34.51	33.64	34.16	2662114
2020-10-27	34.38	34.63	33.32	33.60	1590795
2020-10-28	32.68	33.07	32.16	32.27	1808008
2020-10-29	32.36	33.24	32.03	32.87	1972361
2020-10-30	32.77	33.13	31.75	32.01	2524772
2020-11-02	32.31	33.54	32.19	33.02	2683548
2020-11-03	33.35	33.94	32.93	33.73	2352399
2020-11-04	33.23	34.68	32.94	33.70	3238653
2020-11-05	34.01	34.45	33.41	34.04	2242303
2020-11-06	34.18	34.74	32.97	33.32	2618704
2020-11-09	35.16	35.25	32.45	32.52	5474261
2020-11-10	32.82	34.05	32.41	34.05	3301393
2020-11-11	34.24	34.49	33.26	34.14	2896989
2020-11-12	34.05	34.17	32.74	33.06	2833534
2020-11-13	33.62	34.66	33.53	34.34	5092962
2020-11-16	35.02	35.10	34.20	34.76	3795447
2020-11-17	34.50	35.60	34.12	35.45	5142219
2020-11-18	35.54	35.92	33.58	33.61	8747284
2020-11-19	39.34	39.95	37.60	39.55	15717671
2020-11-20	39.75	40.79	38.90	39.97	7191710
2020-11-23	40.50	40.82	39.44	39.98	5471091
2020-11-24	40.44	40.56	38.76	39.69	4154416
2020-11-25	38.75	39.39	38.24	38.95	3687682
2020-11-27	38.75	39.08	37.73	38.84	2950476
2020-11-30	38.56	38.88	37.66	38.81	4285456
2020-12-01	39.28	39.57	38.24	38.90	3458706
2020-12-02	38.59	39.99	37.94	38.67	3730882
2020-12-03	38.55	38.73	37.52	38.35	4121741
2020-12-04	38.17	38.45	36.51	38.25	3918300
2020-12-07	38.24	40.58	38.21	40.24	4137620
2020-12-08	40.05	41.24	39.90	40.96	3459898
2020-12-09	40.99	42.17	40.64	41.58	3564511
2020-12-10	41.05	41.46	40.60	41.02	2367779
2020-12-11	41.33	41.33	39.36	39.54	3109517
2020-12-14	40.04	40.04	37.84	38.20	8799875
2020-12-15	38.74	39.32	38.32	39.32	2303888
2020-12-16	39.38	39.69	38.39	38.70	1830499
2020-12-17	38.87	39.19	37.96	39.19	2391540
2020-12-18	38.82	39.27	38.07	38.63	5893778
2020-12-21	37.83	39.08	37.56	38.66	2141201
2020-12-22	38.60	38.79	37.60	38.00	3200502
2020-12-23	37.94	39.34	37.69	39.19	2441225
2020-12-24	39.25	39.25	38.23	38.96	1045268
2020-12-28	39.07	39.68	38.76	38.82	2001915
2020-12-29	38.72	38.72	36.94	37.59	3250235
2020-12-30	37.75	38.63	37.40	38.03	2425722
2020-12-31	37.95	38.05	37.14	37.19	2515438
2021-01-04	38.05	40.62	37.80	39.60	6734110
2021-01-05	39.59	40.73	39.31	40.43	4653778
2021-01-06	40.75	43.86	40.75	43.55	5161342
2021-01-07	43.97	47.28	43.94	46.17	5683503
2021-01-08	46.17	47.77	45.61	46.75	3126040
2021-01-11	46.22	47.53	45.95	46.91	2890650
2021-01-12	47.45	48.30	47.00	47.29	5730451
2021-01-13	47.01	47.14	45.84	46.16	3826255
2021-01-14	46.95	47.90	44.72	44.98	5033025
2021-01-15	44.70	45.68	43.88	45.20	3952917
2021-01-19	45.56	46.25	45.02	45.73	2719296
2021-01-20	45.38	46.39	45.28	45.56	1569085
2021-01-21	45.67	46.76	45.29	45.90	2220048
2021-01-22	46.14	46.25	44.70	45.28	2765876
2021-01-25	45.28	45.98	40.43	43.93	7642272
2021-01-26	45.34	45.87	42.90	43.00	5143686
2021-01-27	40.00	41.00	36.10	37.54	16884658
2021-01-28	38.70	42.32	38.00	41.43	15716656
2021-01-29	41.28	41.97	39.31	40.76	6443715
2021-02-01	41.41	42.00	40.16	41.86	9679297
2021-02-02	42.30	44.36	42.28	44.11	5799986
2021-02-03	44.12	44.91	43.23	43.96	4779457
2021-02-04	45.50	49.12	45.00	48.07	6966445
2021-02-05	48.55	49.67	47.86	49.39	2773754
2021-02-08	49.99	51.04	49.21	50.78	3303654
2021-02-09	50.12	50.63	48.90	48.97	3627956
2021-02-10	48.87	49.26	47.56	48.40	2752330
2021-02-11	48.49	49.62	47.56	48.25	1993023
2021-02-12	47.79	48.30	47.13	47.22	2040524
2021-02-16	48.08	49.39	47.86	49.21	2561073
2021-02-17	48.63	49.16	47.71	48.58	2941540
2021-02-18	48.48	49.02	47.44	48.81	2313976
2021-02-19	49.19	50.71	48.99	50.33	2396398
2021-02-22	50.24	51.80	50.00	50.75	2969164
2021-02-23	50.90	51.73	49.13	51.08	3569091
2021-02-24	51.54	52.75	50.95	51.65	4940362
2021-02-25	54.09	57.19	51.37	52.36	7908946
2021-02-26	54.29	57.19	52.09	54.66	5496960
2021-03-01	55.57	57.56	55.47	56.75	4468469
2021-03-02	57.08	57.63	55.59	55.82	2313697
2021-03-03	55.80	56.54	54.65	54.88	2719288
2021-03-04	54.86	55.65	52.63	54.08	3650798
2021-03-05	54.75	56.08	52.74	55.68	3472719
2021-03-08	55.96	56.54	54.78	55.24	3560406
2021-03-09	55.37	55.65	54.05	54.51	3568247
2021-03-10	54.43	55.35	53.44	54.75	2860222
2021-03-11	55.26	56.27	55.07	55.85	3339664
2021-03-12	59.73	61.43	59.34	60.81	6575545
2021-03-15	61.50	62.08	60.55	60.74	3350178
2021-03-16	60.79	61.12	59.71	60.27	2686477
2021-03-17	59.47	61.20	58.93	61.12	2215788
2021-03-18	61.21	61.89	59.74	60.16	2372061
2021-03-19	60.02	61.28	59.43	60.54	5097109
2021-03-22	60.89	61.93	59.89	60.01	3334506
2021-03-23	58.64	59.17	56.76	57.48	4852636
2021-03-24	58.54	59.19	57.11	57.29	3422223
2021-03-25	56.32	59.88	56.01	59.43	3780207
2021-03-26	63.26	64.12	60.37	61.60	5467754
2021-03-29	61.97	62.65	59.26	59.76	3881834
2021-03-30	60.46	63.16	60.00	62.87	4137964
2021-03-31	63.00	63.28	61.31	61.86	3345918
2021-04-01	62.14	62.31	59.87	61.80	4289395
2021-04-05	62.45	62.87	61.01	61.76	3852155
2021-04-06	61.80	62.27	61.14	62.04	5827585
2021-04-07	62.74	65.16	62.50	64.29	4995377
2021-04-08	64.15	65.25	63.03	65.20	3824375
2021-04-09	65.16	66.84	65.06	66.78	3030010
2021-04-12	66.48	67.23	65.87	66.61	2247254
2021-04-13	66.75	67.27	65.22	65.76	2447878
2021-04-14	65.76	67.91	65.63	66.80	3253132
2021-04-15	67.19	67.77	66.63	66.78	3040176
2021-04-16	67.21	67.91	66.21	66.84	2834950
2021-04-19	66.32	66.64	65.60	65.90	2191396
2021-04-20	65.73	65.73	62.85	64.12	3332801
2021-04-21	63.41	65.64	63.41	65.31	1951412
2021-04-22	65.67	66.56	65.25	66.07	2149294
2021-04-23	66.14	67.66	65.46	67.38	2069407
2021-04-26	67.48	68.00	65.48	66.45	2018790
2021-04-27	66.58	68.29	66.48	67.59	2279659
2021-04-28	67.40	68.08	66.87	67.44	1950236
2021-04-29	67.70	68.06	66.36	66.65	2540015
2021-04-30	65.84	66.62	65.48	65.90	2615874
2021-05-03	66.05	68.25	66.05	67.63	4046572
2021-05-04	66.56	66.84	64.48	65.85	3255062
2021-05-05	66.42	66.25	64.60	65.69	2622239
2021-05-06	65.75	66.00	64.97	65.94	2784053
2021-05-07	65.49	67.63	65.34	67.29	7232427
2021-05-10	67.91	71.35	67.91	68.79	4812816
2021-05-11	67.38	67.85	64.78	67.57	6481713
2021-05-12	68.01	68.16	64.52	64.80	4985008
2021-05-13	65.58	67.01	64.69	65.75	2859084
2021-05-14	66.53	69.76	66.53	69.23	3391933
2021-05-17	68.75	70.70	68.07	70.48	3288034
2021-05-18	71.45	71.99	68.76	69.49	5147339
2021-05-19	67.09	68.05	66.00	67.31	5223349
2021-05-20	67.00	68.40	62.80	64.68	6744044
2021-05-21	65.03	66.18	64.38	64.79	5825073
2021-05-24	65.20	67.09	64.65	66.21	5133432
2021-05-25	67.08	68.68	66.43	66.57	4138982
2021-05-26	66.60	69.06	66.57	68.25	3121105
2021-05-27	68.80	70.28	68.51	69.44	16591711
2021-05-28	69.50	70.64	68.31	69.87	3629218
2021-06-01	70.17	70.89	69.22	70.79	4543193
2021-06-02	70.22	70.49	66.97	68.02	4747809
2021-06-03	66.50	67.40	65.50	66.07	5760260
2021-06-04	66.41	66.62	64.23	65.71	4321514
2021-06-07	65.97	67.19	65.31	66.14	3197489
2021-06-08	65.98	66.45	65.13	65.79	3261605
2021-06-09	65.83	65.97	63.94	65.46	3934167
2021-06-10	66.47	67.70	64.60	65.52	3192949
2021-06-11	66.05	67.03	65.95	67.01	3134607
2021-06-14	66.85	67.69	64.91	65.74	5161776
2021-06-15	65.75	66.18	63.73	64.66	4025319
2021-06-16	64.84	66.42	63.25	66.17	4349450
2021-06-17	66.09	66.49	62.77	62.79	5942001
2021-06-18	61.96	63.75	61.52	62.78	5261377
2021-06-21	63.68	66.00	63.56	65.79	4848367
2021-06-22	65.88	69.60	65.43	69.09	6069166
2021-06-23	68.91	71.40	68.71	71.07	3521357
2021-06-24	71.61	72.50	71.01	72.14	3140842
2021-06-25	72.53	73.25	71.86	72.27	7829848
2021-06-28	71.85	71.98	70.21	70.97	2389074
2021-06-29	71.41	72.23	70.93	71.21	1999444
2021-06-30	71.15	72.23	71.08	72.06	2756825
2021-07-01	72.74	74.32	72.55	73.56	3683323
2021-07-02	73.80	74.24	72.90	74.05	1679134
2021-07-06	74.18	74.28	72.17	73.48	2513345
2021-07-07	72.77	73.63	71.68	72.25	2468546
2021-07-08	70.00	72.14	68.84	71.38	2446918
2021-07-09	72.50	74.61	72.42	73.50	2515590
2021-07-12	74.46	77.87	73.54	76.56	5079222
2021-07-13	76.13	76.75	74.03	74.12	3109146
2021-07-14	75.51	77.66	74.75	75.12	6505161
2021-07-15	74.30	75.50	72.80	74.21	10702927
2021-07-16	74.28	75.50	72.60	72.75	12658000
2021-07-19	70.64	71.64	69.09	70.02	7628749
2021-07-20	70.65	74.77	70.39	74.46	6026418
2021-07-21	75.18	77.34	74.94	75.76	5893027
2021-07-22	75.76	76.75	75.17	76.35	3324673
2021-07-23	77.36	77.95	76.19	77.85	3214625
2021-07-26	78.00	78.67	76.59	77.46	2497049
2021-07-27	76.19	77.57	75.08	77.53	4089441
2021-07-28	77.78	78.22	76.37	77.43	2749628
2021-07-29	78.17	79.75	77.92	79.48	2487911
2021-07-30	79.13	80.99	79.00	80.07	3010351
2021-08-02	80.65	82.00	79.24	79.92	4270660
2024-06-28	19.00	23.51	18.75	23.15	3203390
2024-07-01	21.96	23.74	21.00	22.96	865843
2024-07-02	22.95	25.98	22.51	24.41	589135
2024-07-03	24.41	25.33	24.00	24.00	313462
2024-07-05	24.67	31.35	24.22	28.50	775131
2024-07-08	29.48	29.48	26.03	26.77	706400
2024-07-09	26.77	27.62	26.04	27.32	305856
2024-07-10	27.50	28.50	26.80	27.95	272987
2024-07-11	28.35	30.08	27.83	29.90	287995
2024-07-12	30.30	32.91	29.91	30.78	627558
2024-07-15	32.11	32.11	28.94	31.16	722604
2024-07-16	31.16	32.09	28.02	29.01	589818
2024-07-17	29.01	29.01	26.51	27.15	735512
2024-07-18	27.21	30.01	26.98	28.45	495130
2024-07-19	28.22	29.78	28.22	28.85	207490
2024-07-22	29.59	31.00	28.65	29.55	374049
2024-07-23	28.26	29.57	28.10	28.22	307125
2024-07-24	28.22	29.95	28.10	29.49	235190
2024-07-25	29.84	30.63	29.00	29.55	283150
2024-07-26	29.67	30.54	29.46	30.13	225472
2024-07-29	30.78	32.96	29.46	32.00	381062
2024-07-30	32.24	32.88	31.00	31.18	270803
2024-07-31	31.38	33.38	31.38	32.97	374302
2024-08-01	33.55	34.13	31.26	32.09	391792
2024-08-02	31.00	32.47	30.03	31.86	207347
2024-08-05	30.00	31.19	28.01	30.01	220527
2024-08-06	30.06	31.82	30.06	31.59	208083
2024-08-07	31.99	33.31	31.48	32.27	248734
2024-08-08	32.80	33.30	31.62	32.11	210383
2024-08-09	32.44	32.77	30.85	32.60	237912
2024-08-12	33.00	34.91	32.60	33.80	308085
2024-08-13	34.00	34.40	33.15	33.31	224785
2024-08-14	33.40	34.37	32.50	33.72	222416
2024-08-15	33.86	34.49	33.50	33.85	219988
2024-08-16	33.85	36.37	33.60	35.83	300870
2024-08-19	36.17	36.62	35.39	36.06	277707
2024-08-20	36.10	38.16	36.10	37.14	461335
2024-08-21	37.52	38.17	36.86	37.63	210520
2024-08-22	38.01	40.54	38.01	40.04	387977
2024-08-23	40.37	42.30	40.25	42.04	679108
2024-08-26	42.20	43.08	38.47	38.52	393611
2024-08-27	39.80	39.97	35.82	36.82	393309
2024-08-28	36.42	38.31	36.20	37.41	294848
2024-08-29	36.90	38.68	36.43	36.79	263704
2024-08-30	36.75	37.71	36.17	37.04	188849
2024-09-03	36.66	38.21	34.29	34.29	315745
2024-09-04	34.10	35.43	33.08	34.66	203765
2024-09-05	35.52	35.55	34.39	35.03	236486
2024-09-06	35.33	36.30	34.00	34.74	247982
2024-09-09	35.10	36.28	34.73	35.26	191651
2024-09-10	35.60	36.09	33.01	33.08	335141
2024-09-11	32.65	34.68	32.28	34.57	273023
2024-09-12	34.83	36.61	34.00	36.56	258402
2024-09-13	36.66	38.61	36.66	37.99	275634
2024-09-16	38.00	38.55	37.34	37.48	212801
2024-09-17	37.49	39.03	36.80	38.30	239685
2024-09-18	38.10	38.79	37.68	37.84	156601
2024-09-19	38.11	41.48	38.00	38.91	398044
2024-09-20	39.18	39.80	37.91	38.67	142704
2024-09-23	39.00	41.74	38.47	41.12	364289
2024-09-24	41.74	45.96	41.46	42.52	616817
2024-09-25	42.38	43.17	39.78	41.22	423750
2024-09-26	41.31	42.22	39.32	39.86	366679
2024-09-27	39.84	40.52	39.58	39.80	427082
2024-09-30	39.55	39.84	37.81	39.12	289979
2024-10-01	38.71	44.21	38.71	44.13	808178
2024-10-02	44.15	44.15	42.50	43.58	353346
2024-10-03	43.54	44.56	42.81	43.74	246735
2024-10-04	43.99	46.62	43.99	45.65	489587
2024-10-07	46.33	46.33	44.30	45.81	283655
2024-10-08	45.54	46.73	43.79	45.78	138264
2024-10-09	45.80	47.73	45.00	47.38	202676
2024-10-10	48.00	48.90	46.05	46.99	314677
2024-10-11	46.50	49.99	46.50	49.02	271032
2024-10-14	50.00	56.84	49.63	51.55	579398
2024-10-15	51.57	51.57	49.21	51.39	317748
2024-10-16	51.91	53.44	51.00	51.26	309028
2024-10-17	51.15	53.79	50.90	52.75	329747
2024-10-18	52.87	55.66	52.44	54.67	294446
2024-10-21	53.89	56.24	53.11	54.03	469035
2024-10-22	53.85	54.02	51.72	52.00	358846
2024-10-23	51.64	54.03	51.27	52.69	337983
2024-10-24	52.53	54.69	52.02	53.96	253354
2024-10-25	54.57	57.41	52.10	52.23	355378
2024-10-28	52.00	53.79	51.94	53.49	223340
2024-10-29	53.62	54.77	53.11	53.84	272589
2024-10-30	53.63	55.68	53.34	55.20	169728
2024-10-31	55.50	58.24	54.20	56.10	286715
2024-11-01	56.51	57.68	55.30	56.29	231094
2024-11-04	56.55	60.00	55.67	56.19	534974
2024-11-05	56.62	61.60	56.61	60.56	480483
2024-11-06	63.41	64.08	59.15	61.54	310068
2024-11-07	65.80	71.60	64.39	68.66	748126
2024-11-08	71.86	75.50	69.82	75.50	375941
2024-11-11	78.00	78.41	64.57	67.18	871364
2024-11-12	66.50	71.08	62.01	70.05	447193
2024-11-13	71.67	73.06	68.75	70.61	266553
2024-11-14	70.25	72.78	63.20	65.59	363420
2024-11-15	66.90	71.77	62.00	68.87	440430
2024-11-18	68.12	71.19	65.82	66.70	250119
2024-11-19	65.24	66.28	57.90	63.60	1770431
2024-11-20	63.60	66.20	61.54	66.09	825750
2024-11-21	66.50	68.57	65.78	67.45	449862
2024-11-22	68.92	77.46	67.88	77.46	815625
2024-11-25	78.97	79.99	73.26	73.51	1235536
2024-11-26	74.15	80.50	74.12	75.87	461648
2024-11-27	77.90	80.50	76.69	79.12	325614
2024-11-29	80.00	80.82	75.18	76.00	394075
2024-12-02	76.76	77.43	69.57	72.81	946759
2024-12-03	71.54	76.52	71.22	74.84	329761
2024-12-04	75.70	77.70	70.19	70.42	544205
2024-12-05	69.68	71.27	68.52	68.65	479475
2024-12-06	68.21	69.00	63.25	64.11	677034
2024-12-09	64.30	65.83	61.60	62.29	468602
2024-12-10	61.25	63.82	60.77	63.03	556441
2024-12-11	63.82	63.94	60.63	62.71	401902
2024-12-12	62.73	64.52	60.03	60.11	347746
2024-12-13	60.00	61.59	58.55	60.23	353506
2024-12-16	60.02	60.99	58.37	59.17	296286
2024-12-17	58.35	58.89	56.62	57.60	508453
2024-12-18	56.63	60.11	53.07	53.48	662505
2024-12-19	53.48	55.57	52.23	54.76	507239
2024-12-20	55.46	59.12	55.19	58.29	581026
2024-12-23	59.00	59.93	56.02	58.52	401852
2024-12-24	58.55	61.12	57.87	60.96	127010
2024-12-26	60.96	64.58	60.71	63.70	464464
2024-12-27	63.15	64.83	61.34	64.80	297655
2024-12-30	63.86	65.67	62.91	65.21	516752
2024-12-31	65.00	65.00	61.55	64.60	640146
2025-01-02	65.73	66.65	63.79	64.80	463592
2025-01-03	66.06	70.08	65.46	70.00	477027
2025-01-06	73.98	75.02	71.50	73.29	955728
2025-01-07	75.95	77.37	71.13	72.48	753250
2025-01-08	72.00	73.04	69.76	71.97	537846
2025-01-10	72.59	74.22	69.43	73.70	412352
2025-01-13	72.95	74.16	66.55	70.28	532874
2025-01-14	71.71	73.47	71.07	72.73	280492
2025-01-15	75.00	76.85	73.26	74.31	413175
2025-01-16	75.37	76.98	74.14	75.27	280526
2025-01-17	75.22	76.59	73.33	74.75	233373
2025-01-21	77.00	82.76	74.40	82.70	1605924
2025-01-22	83.24	84.70	79.53	80.06	655290
2025-01-23	79.80	82.10	78.02	80.47	282818
2025-01-24	80.43	82.54	75.60	77.69	373326
2025-01-27	74.25	74.25	62.80	64.19	1979125
2025-01-28	66.37	66.86	61.53	64.02	1137816
2025-01-29	63.99	69.11	63.82	68.10	1329988
2025-01-30	69.62	71.48	63.02	65.22	1393330
2025-01-31	66.00	67.73	64.00	64.87	790188
2025-02-03	62.68	67.09	60.60	64.99	1010941
2025-02-04	64.67	66.89	63.00	65.11	736867
2025-02-05	65.40	70.72	64.52	69.73	1078449
2025-02-06	69.21	70.00	64.45	66.67	556355
2025-02-07	67.01	68.22	64.53	65.42	333721
2025-02-10	66.10	73.66	65.86	73.45	854466
2025-02-11	72.07	73.44	70.34	71.18	422601
2025-02-12	69.31	70.69	68.15	69.90	393153
2025-02-13	70.02	70.13	67.28	69.49	348037
2025-02-14	70.00	71.11	68.57	70.00	347608
2025-02-18	71.00	72.50	70.00	72.40	335717
2025-02-19	71.59	76.22	70.49	73.29	843123
2025-02-20	71.60	73.04	69.64	72.40	547237
2025-02-21	72.74	73.25	65.21	65.21	588520
2025-02-24	66.15	66.63	62.03	65.37	512643
2025-02-25	64.73	64.74	58.77	61.37	725758
2025-02-26	62.81	64.96	62.25	64.74	487464
2025-02-27	65.78	66.33	63.07	64.89	304097
2025-02-28	64.15	69.82	63.07	69.18	706888
2025-03-03	69.37	69.99	62.48	63.97	696484
2025-03-04	62.15	66.67	61.53	65.23	607592
2025-03-05	64.57	65.60	62.88	65.40	510674
2025-03-06	62.90	64.42	59.06	61.51	1262528
2025-03-07	62.74	67.93	60.85	67.72	837963
2025-03-10	66.02	68.50	64.65	67.70	636442
2025-03-11	67.55	69.30	65.16	68.22	498115
2025-03-12	70.00	70.81	67.79	69.21	450560
2025-03-13	69.37	69.80	66.76	67.44	344258
2025-03-14	68.69	72.62	67.46	72.57	349866
2025-03-17	72.50	74.29	71.78	73.66	330971
2025-03-18	73.05	74.09	71.50	72.35	237499
2025-03-19	72.75	80.23	72.08	80.20	1112110
2025-03-20	79.49	84.21	77.41	79.68	761279
2025-03-21	79.37	79.37	76.00	77.05	706961
2025-03-24	78.71	82.33	78.10	81.58	600223
2025-03-25	81.88	82.31	78.00	79.18	670812
2025-03-26	80.11	82.68	77.28	78.51	935505
2025-03-27	77.93	78.31	73.55	76.26	867499
2025-03-28	75.74	75.74	67.53	69.69	1019369
2025-03-31	67.27	72.16	65.32	71.94	699246
2025-04-01	71.42	73.69	68.99	72.63	530151
2025-04-02	71.28	75.56	70.69	74.54	587753
2025-04-03	69.15	70.74	65.17	66.37	916528
2025-04-04	62.28	63.70	56.04	59.64	1618261
2025-04-07	55.15	65.79	54.54	61.92	1092334
2025-04-08	65.44	67.00	59.00	60.49	548404
2025-04-09	59.31	70.77	56.04	67.99	769056
2025-04-10	65.92	66.31	61.09	62.85	414321
2025-04-11	62.72	66.51	61.01	65.69	327681
2025-04-14	67.67	68.97	65.08	67.92	278645
2025-04-15	67.79	69.55	66.35	67.04	219658
2025-04-16	66.69	68.71	66.48	67.65	342167
2025-04-17	67.91	70.94	67.74	69.05	276637
2025-04-21	67.46	67.75	63.59	65.41	296074
2025-04-22	66.89	69.88	66.88	68.30	347847
2025-04-23	70.75	71.79	68.50	69.98	359461
2025-04-24	70.00	72.50	70.00	71.82	331328
2025-04-25	71.53	72.49	70.73	72.00	229828
2025-04-28	72.15	74.95	71.43	74.17	595958
2025-04-29	73.52	74.86	72.82	74.27	272789
2025-04-30	72.04	73.27	69.00	72.45	320826
2025-05-01	72.63	75.82	72.03	74.95	409014
2025-05-02	76.50	78.85	76.11	78.44	285318
2025-05-05	77.75	77.78	75.50	76.71	289060
2025-05-06	76.03	79.36	76.03	78.08	237824
2025-05-07	78.14	79.47	77.14	77.99	313430
2025-05-08	75.67	78.13	69.04	69.12	849772
2025-05-09	70.00	71.33	67.69	70.16	476937
2025-05-12	73.56	73.98	71.13	72.84	329703
2025-05-13	74.20	79.47	74.13	78.95	409915
2025-05-14	79.37	81.83	77.91	78.44	479935
2025-05-15	77.54	80.65	77.00	80.32	278392
2025-05-16	81.99	85.22	81.31	84.50	504293
2025-05-19	82.52	85.78	79.57	84.39	511472
2025-05-20	86.00	87.60	83.06	83.59	495662
2025-05-21	83.00	84.75	79.75	80.55	525255
2025-05-22	79.18	79.94	75.28	78.07	656789
2025-05-23	76.50	78.70	76.21	78.42	266674
2025-05-27	80.41	80.41	75.34	76.09	511369
2025-05-28	76.50	76.93	75.00	76.14	329457
2025-05-29	77.00	77.00	72.41	74.15	406562
2025-05-30	74.14	74.14	70.45	71.45	599345
2025-06-02	70.90	72.90	70.47	72.89	305868
2025-06-03	72.88	72.99	70.52	72.66	352042
2025-06-04	73.14	73.50	71.00	72.22	335303
2025-06-05	72.85	73.13	71.00	71.90	317135
2025-06-06	73.36	74.30	71.50	73.37	389104
2025-06-09	73.58	74.47	71.35	73.00	355222
2025-06-10	72.93	73.89	71.62	73.26	508031
2025-06-11	72.75	73.39	69.78	70.80	445280
2025-06-12	70.47	73.10	70.11	73.08	327467
2025-06-13	73.00	74.48	71.24	72.50	425460
2025-06-16	73.35	74.50	70.54	70.63	229638
2025-06-17	70.55	71.50	70.13	70.42	268427
2025-06-18	70.74	71.05	69.21	70.99	237984
2025-06-20	71.78	71.88	68.50	68.83	754241
2025-06-23	68.93	69.29	66.31	67.03	462650
2025-06-24	67.80	69.14	65.24	69.13	532118
2025-06-25	69.24	69.47	66.10	66.20	312683
2025-06-26	67.91	67.99	65.57	67.53	338992
2025-06-27	68.45	70.42	66.69	67.58	768006
2025-06-30	67.15	68.78	66.83	67.58	513777
2025-07-01	67.01	68.30	65.30	66.38	552282
2025-07-02	66.16	67.20	64.77	67.19	1056369
2025-07-03	67.76	68.00	66.01	66.87	121865
2025-07-07	66.28	66.61	63.63	64.30	514257
2025-07-08	64.50	65.03	63.15	63.40	351576
2025-07-09	63.86	63.86	61.43	61.66	447194
2025-07-10	62.01	63.40	60.79	62.61	423120
2025-07-11	62.13	63.00	59.69	59.69	526769
2025-07-14	59.87	60.50	58.30	59.16	523790
2025-07-15	59.42	60.20	56.30	56.98	967998
2025-07-16	56.98	57.58	55.25	55.91	616023
2025-07-17	56.37	57.82	55.64	55.91	720653
2025-07-18	56.60	57.48	55.21	55.79	441922
2025-07-21	56.46	57.19	53.80	54.42	1035633
2025-07-22	54.40	54.84	52.17	52.35	1019818
2025-07-23	52.73	53.74	51.58	52.79	860115
2025-07-24	50.80	54.67	48.55	53.74	2824644
2025-07-25	53.35	57.14	53.35	56.42	1181182
2025-07-28	56.72	57.10	53.87	54.87	908727
2025-07-29	55.16	58.99	55.12	57.87	737053
2025-07-30	57.98	58.65	56.35	57.81	503919
2025-07-31	57.90	59.84	56.34	56.68	545677
2025-08-01	55.99	56.60	54.50	55.39	440643
2025-08-04	56.48	58.80	56.48	57.93	318272
2025-08-05	58.11	59.46	56.97	59.05	449758
2025-08-06	60.00	60.53	58.58	59.35	540677
2025-08-07	59.30	59.90	50.79	50.84	1329462
2025-08-08	51.01	53.25	50.50	51.56	958501
2025-08-11	51.04	51.89	50.51	51.20	534050
2025-08-12	51.30	53.13	50.85	52.30	638176
2025-08-13	52.30	52.72	51.25	52.13	601555
2025-08-14	52.06	54.48	51.36	53.63	899869
2025-08-15	52.41	52.93	51.25	51.51	778870
2025-08-18	51.49	53.00	51.49	52.50	942515
2025-08-19	52.53	54.55	52.53	53.75	646358
2025-08-20	53.43	54.81	53.06	53.67	502152
2025-08-21	53.61	54.27	52.79	53.05	344428
2025-08-22	53.55	55.00	52.92	54.09	295381
2025-08-25	53.72	54.07	52.00	52.10	317541
2025-08-26	53.43	53.88	52.44	52.62	300961
2025-08-27	52.16	53.25	51.72	51.85	216601
2025-08-28	52.16	53.32	51.91	52.53	209340
2025-08-29	52.53	53.24	51.84	53.15	238967
2025-09-02	52.56	55.50	52.25	55.08	569506
2025-09-03	54.67	55.59	52.89	53.03	380497
2025-09-04	52.95	54.51	52.78	54.16	250722
2025-09-05	53.84	55.00	51.79	52.07	253842
2025-09-08	52.07	52.29	51.00	51.22	358151
2025-09-09	51.41	52.00	50.80	50.97	425022
2025-09-10	51.33	52.42	50.98	52.40	343172
2025-09-11	52.15	52.52	51.40	51.76	221012
2025-09-12	51.92	54.05	51.90	53.40	381981

Explore More About LB

Coins representing dividend payouts and trends

LB Dividend History

Discover LandBridge Co LLC'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

LB Stock Split History

Discover LandBridge Co LLC'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

LB Historical Prices

Explore LandBridge Co LLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics