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

LMB Historical Prices

Summary

Key Stock Metrics

63.02

(April 7, 2025)

52-Week Low

154.05

(July 3, 2025)

52-Week High

154.05

(July 3, 2025)

All-Time High

105.93

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-08-03	9.25	9.30	9.00	9.04	64071
2016-08-04	9.89	9.89	8.40	9.03	56808
2016-08-05	9.00	9.00	8.41	8.98	34248
2016-08-08	9.00	9.00	8.44	8.99	14180
2016-08-09	8.98	8.99	8.52	8.60	11091
2016-08-10	8.60	8.90	8.54	8.90	4643
2016-08-11	8.98	8.98	8.90	8.90	2220
2016-08-12	8.95	8.99	8.90	8.99	10843
2016-08-15	8.99	8.99	8.85	8.85	19457
2016-08-16	8.92	10.00	8.53	8.53	52832
2016-08-17	8.58	8.90	8.58	8.80	4773
2016-08-18	8.82	8.99	8.65	8.90	2325
2016-08-19	8.90	8.90	8.67	8.85	5867
2016-08-22	8.86	8.90	8.75	8.75	19700
2016-08-23	8.83	8.83	8.78	8.80	17009
2016-08-24	8.80	8.80	8.79	8.80	45334
2016-08-25	8.83	9.79	8.78	9.25	72671
2016-08-26	9.25	9.35	9.10	9.30	19210
2016-08-29	9.00	9.73	8.90	9.73	76098
2016-08-30	9.90	10.19	9.90	10.00	50268
2016-08-31	10.06	10.49	10.05	10.46	55832
2016-09-01	10.49	11.45	10.49	11.44	70240
2016-09-02	11.40	11.40	11.20	11.40	15056
2016-09-06	11.41	12.50	11.41	12.07	38806
2016-09-07	12.10	12.15	10.41	11.92	19366
2016-09-08	12.00	12.70	11.95	12.32	25131
2016-09-09	12.34	12.45	11.50	12.00	7310
2016-09-12	11.90	11.90	11.56	11.80	6150
2016-09-13	11.80	11.80	11.80	11.80	280
2016-09-14	12.01	12.01	11.80	11.80	1561
2016-09-15	11.60	11.84	11.20	11.82	3528
2016-09-16	11.60	11.78	11.19	11.78	2490
2016-09-19	11.50	11.70	11.50	11.70	2045
2016-09-20	11.60	11.80	11.55	11.55	2698
2016-09-21	11.65	11.65	11.51	11.51	1500
2016-09-22	11.51	11.79	11.51	11.79	3040
2016-09-23	11.83	11.83	11.55	11.80	2637
2016-09-26	11.67	11.73	11.45	11.73	8351
2016-09-27	11.73	11.86	11.65	11.80	6990
2016-09-28	11.84	11.96	11.70	11.70	2181
2016-09-29	11.85	11.95	11.70	11.90	3230
2016-09-30	11.95	11.97	11.89	11.90	2621
2016-10-03	11.99	11.99	11.84	11.84	315
2016-10-04	11.80	11.80	11.80	11.80	380
2016-10-05	11.89	11.90	11.89	11.89	900
2016-10-06	11.95	12.00	11.55	11.83	2501
2016-10-07	11.82	12.40	11.82	12.14	15690
2016-10-10	12.14	12.37	12.10	12.37	13349
2016-10-11	12.37	12.50	12.35	12.50	3850
2016-10-12	12.47	12.80	12.47	12.80	922
2016-10-13	12.77	13.35	12.72	13.35	14657
2016-10-14	13.46	13.70	13.45	13.65	4212
2016-10-17	13.68	13.75	13.45	13.45	1975
2016-10-18	13.45	13.45	12.97	12.97	3551
2016-10-19	13.10	13.44	13.10	13.44	657
2016-10-20	13.44	13.86	13.44	13.86	6639
2016-10-21	13.89	14.35	13.89	14.20	6013
2016-10-24	14.17	14.17	14.00	14.00	961
2016-10-25	14.18	14.18	14.00	14.00	4943
2016-10-26	14.15	14.55	14.15	14.15	18716
2016-10-27	14.19	14.24	13.80	13.80	10825
2016-10-28	14.00	14.20	13.85	14.20	5588
2016-10-31	14.20	14.50	14.20	14.44	6073
2016-11-01	14.49	14.49	14.30	14.40	4457
2016-11-02	14.40	14.48	13.00	14.21	8855
2016-11-03	14.35	14.43	14.00	14.43	2780
2016-11-04	14.49	14.54	14.45	14.50	2654
2016-11-07	13.53	14.20	13.25	14.00	12323
2016-11-08	14.30	14.45	13.65	14.45	1157
2016-11-09	14.25	15.00	14.25	14.67	11160
2016-11-10	14.80	15.45	14.80	15.20	6206
2016-11-11	15.20	16.20	15.20	15.30	12957
2016-11-14	15.50	15.99	15.00	15.00	4680
2016-11-15	15.00	15.75	14.80	15.67	16082
2016-11-16	14.88	16.05	14.88	15.91	9741
2016-11-17	16.03	16.03	15.15	15.48	11199
2016-11-18	15.93	15.93	15.31	15.81	4604
2016-11-21	15.50	15.95	15.20	15.20	9237
2016-11-22	15.87	15.95	15.48	15.50	2218
2016-11-23	15.41	15.55	15.20	15.55	5257
2016-11-25	15.57	15.75	15.57	15.60	300
2016-11-28	15.69	15.70	15.48	15.70	700
2016-11-29	15.48	15.50	14.57	15.05	12692
2016-11-30	15.30	15.40	14.47	14.47	5942
2016-12-01	14.06	14.58	12.65	14.40	23401
2016-12-02	14.33	14.33	14.10	14.10	1004
2016-12-05	13.69	14.01	13.59	13.59	2585
2016-12-06	14.44	14.44	14.17	14.20	1540
2016-12-07	14.98	15.00	14.36	14.79	3250
2016-12-08	14.77	14.80	14.32	14.79	1091
2016-12-09	14.29	14.30	14.26	14.26	850
2016-12-12	14.11	14.61	13.52	13.52	2005
2016-12-13	13.72	13.90	13.72	13.90	1211
2016-12-14	14.79	14.79	14.37	14.37	929
2016-12-15	14.21	14.21	13.80	13.80	3637
2016-12-16	13.50	13.74	13.25	13.50	168986
2016-12-19	13.41	14.35	13.41	13.61	15924
2016-12-20	13.52	14.00	13.45	13.65	22022
2016-12-21	13.79	14.00	13.79	13.92	5001
2016-12-22	14.14	14.21	13.71	13.71	1750
2016-12-23	14.03	14.10	13.98	14.10	2567
2016-12-27	14.01	14.08	13.90	13.90	9890
2016-12-28	14.08	14.08	13.80	14.00	14156
2016-12-29	14.10	14.20	13.80	13.91	5158
2016-12-30	13.95	14.20	13.95	14.10	17206
2017-01-03	14.34	14.34	13.95	13.97	23070
2017-01-04	14.00	14.74	13.92	14.01	22209
2017-01-05	14.25	14.25	13.92	13.94	1145
2017-01-06	13.89	13.90	13.70	13.70	5654
2017-01-09	13.71	14.25	13.71	14.19	30328
2017-01-10	14.14	14.45	14.00	14.45	11000
2017-01-11	14.46	14.65	14.10	14.38	12899
2017-01-12	14.40	14.49	14.10	14.30	9072
2017-01-13	14.49	14.49	14.32	14.32	2670
2017-01-17	14.36	14.36	14.00	14.00	5489
2017-01-18	13.71	14.18	13.71	14.08	6261
2017-01-19	13.90	14.01	13.75	13.88	3154
2017-01-20	13.93	14.05	13.90	13.99	12730
2017-01-23	13.99	14.06	13.81	13.98	9106
2017-01-24	14.16	14.21	13.84	13.90	16420
2017-01-25	14.11	14.20	13.95	13.99	16938
2017-01-26	14.18	14.18	13.94	13.94	4062
2017-01-27	13.87	14.00	13.68	13.86	6200
2017-01-30	14.04	14.04	13.61	13.62	10946
2017-01-31	13.60	13.93	13.60	13.81	8402
2017-02-01	13.98	14.01	13.72	13.72	3500
2017-02-02	14.04	14.04	13.75	13.90	16412
2017-02-03	13.86	14.03	13.86	14.03	22663
2017-02-06	14.02	14.14	14.02	14.05	7187
2017-02-07	14.07	14.10	14.03	14.03	3082
2017-02-08	13.78	14.10	13.78	13.95	2107
2017-02-09	13.98	13.98	13.98	13.98	100
2017-02-10	14.13	14.13	13.78	14.13	4828
2017-02-13	14.12	14.12	13.95	14.03	3418
2017-02-14	14.00	14.15	13.97	14.00	4745
2017-02-15	14.00	14.19	14.00	14.18	30173
2017-02-16	14.10	14.16	13.96	14.16	2854
2017-02-17	14.14	14.16	14.11	14.15	1502
2017-02-21	14.06	14.21	13.99	14.18	9150
2017-02-22	14.21	14.21	13.87	13.98	13942
2017-02-23	14.03	14.03	13.60	13.75	20252
2017-02-24	13.71	13.93	13.65	13.75	5144
2017-02-27	13.88	14.04	13.88	14.04	5862
2017-02-28	14.05	14.05	13.71	13.71	9490
2017-03-01	13.98	14.00	13.90	14.00	13166
2017-03-02	13.99	14.05	13.82	14.00	22530
2017-03-03	13.99	14.10	13.80	14.10	860
2017-03-06	14.12	14.35	14.05	14.27	29330
2017-03-07	14.12	14.12	13.95	13.95	13192
2017-03-08	14.02	14.04	13.80	14.00	10359
2017-03-09	14.05	14.05	13.86	13.97	3312
2017-03-10	14.07	14.49	13.98	14.38	11533
2017-03-13	14.26	14.30	14.20	14.30	10393
2017-03-14	14.28	14.30	14.15	14.30	11370
2017-03-15	14.30	14.30	14.11	14.11	19133
2017-03-16	14.17	14.17	14.07	14.11	14249
2017-03-17	14.19	14.19	13.36	13.50	83773
2017-03-20	13.54	13.92	13.50	13.83	36714
2017-03-21	13.91	14.02	13.60	13.87	19070
2017-03-22	13.84	13.88	13.82	13.85	4027
2017-03-23	13.90	14.08	13.90	14.01	3074
2017-03-24	13.88	13.97	13.87	13.87	3833
2017-03-27	13.81	14.17	13.81	14.14	9894
2017-03-28	13.92	14.20	13.90	14.09	13120
2017-03-29	14.07	14.09	13.59	13.99	15787
2017-03-30	14.00	14.00	13.86	13.98	3384
2017-03-31	13.94	14.00	13.85	13.93	7406
2017-04-03	13.90	13.99	13.40	13.61	42128
2017-04-04	13.68	13.69	13.51	13.61	6324
2017-04-05	13.59	13.60	13.51	13.52	2930
2017-04-06	13.51	13.77	13.50	13.76	10821
2017-04-07	13.75	13.76	13.50	13.56	14391
2017-04-10	13.50	13.55	13.50	13.53	4860
2017-04-11	13.52	13.56	13.50	13.50	2625
2017-04-12	13.50	13.57	13.13	13.19	11858
2017-04-13	13.40	13.57	13.30	13.49	16849
2017-04-17	13.49	13.96	13.40	13.62	13208
2017-04-18	13.70	13.89	13.30	13.50	11675
2017-04-19	13.40	13.47	13.32	13.46	2085
2017-04-20	13.53	13.55	13.25	13.39	17499
2017-04-21	13.38	13.38	13.14	13.37	3078
2017-04-24	13.30	13.30	12.94	12.96	41959
2017-04-25	12.80	12.93	12.63	12.69	29851
2017-04-26	12.77	12.77	12.34	12.51	12257
2017-04-27	12.60	12.62	12.40	12.62	9446
2017-04-28	12.61	12.98	12.50	12.65	7203
2017-05-01	12.74	13.23	12.65	13.12	14392
2017-05-02	13.28	13.28	13.10	13.11	9718
2017-05-03	13.13	13.29	12.66	12.95	17317
2017-05-04	13.00	13.27	12.66	12.96	11040
2017-05-05	12.85	13.17	12.85	13.11	3652
2017-05-08	13.13	13.24	12.70	13.19	10574
2017-05-09	12.93	13.10	12.30	13.06	13083
2017-05-11	13.12	13.12	12.81	13.12	3534
2017-05-12	12.97	13.07	12.97	13.07	506
2017-05-15	12.57	13.00	12.57	12.98	8015
2017-05-16	12.78	12.96	12.30	12.70	21354
2017-05-17	12.75	12.88	12.66	12.88	8921
2017-05-18	13.00	13.00	12.75	12.82	4275
2017-05-19	12.73	12.85	12.73	12.75	5388
2017-05-22	12.89	12.89	12.75	12.75	3076
2017-05-23	12.76	12.84	12.75	12.75	716
2017-05-24	12.86	12.90	12.50	12.80	19753
2017-05-25	12.90	12.90	12.30	12.36	18925
2017-05-26	12.81	12.91	11.14	11.74	11443
2017-05-30	11.87	12.03	11.85	11.85	13624
2017-05-31	11.69	12.63	11.61	11.61	14285
2017-06-01	11.80	12.53	11.80	12.13	32786
2017-06-02	12.50	13.00	12.25	13.00	15308
2017-06-05	12.76	12.97	12.10	12.71	6601
2017-06-06	12.71	12.71	12.01	12.32	11855
2017-06-07	12.45	12.50	11.87	12.46	8508
2017-06-08	12.64	12.70	12.27	12.70	1374
2017-06-09	12.89	12.89	12.49	12.64	5676
2017-06-12	12.63	12.65	12.11	12.11	18344
2017-06-13	12.10	12.35	11.87	12.14	20427
2017-06-14	12.14	12.15	11.95	12.08	25958
2017-06-15	11.99	12.10	11.88	12.00	30708
2017-06-16	12.02	12.02	11.82	11.82	4218
2017-06-19	11.75	12.00	11.75	11.99	5272
2017-06-20	11.88	11.97	11.60	11.93	15606
2017-06-21	11.93	11.95	11.82	11.82	7223
2017-06-22	11.94	11.97	11.84	11.94	3662
2017-06-23	11.91	12.49	11.81	12.15	32382
2017-06-26	12.01	12.30	11.91	11.91	32349
2017-06-27	12.07	12.07	11.90	12.00	2320
2017-06-28	12.03	12.05	11.89	12.01	10672
2017-06-29	11.92	11.93	11.82	11.93	4540
2017-06-30	11.98	12.00	11.95	11.99	5586
2017-07-03	11.98	11.98	11.98	11.98	6336
2017-07-05	11.98	12.00	11.97	11.97	12260
2017-07-06	11.99	11.99	11.82	11.85	12412
2017-07-07	11.95	12.28	11.90	12.14	23784
2017-07-10	12.18	12.50	11.74	12.04	20554
2017-07-11	12.02	12.05	11.98	11.98	3367
2017-07-12	12.01	12.09	11.96	11.99	5998
2017-07-13	11.98	11.99	11.95	11.99	7705
2017-07-14	12.09	12.09	12.00	12.01	1429
2017-07-17	12.10	12.10	11.95	12.00	12555
2017-07-18	12.00	12.00	11.95	11.99	5457
2017-07-19	11.96	12.00	11.95	11.95	3618
2017-07-20	11.97	11.97	11.95	11.95	626
2017-07-21	11.99	12.00	11.95	11.96	3205
2017-07-24	11.96	12.00	11.95	11.99	4608
2017-07-25	12.00	12.04	11.89	11.90	14643
2017-07-26	11.95	12.05	11.95	12.04	23593
2017-07-27	12.00	12.04	11.64	11.68	38372
2017-07-28	12.00	12.00	11.70	11.86	5422
2017-07-31	11.94	11.97	11.81	11.82	1998
2017-08-01	11.92	11.92	11.86	11.88	17415
2017-08-02	11.84	11.98	11.61	11.85	34115
2017-08-03	11.74	12.03	11.65	12.00	46308
2017-08-04	11.99	12.49	11.91	12.10	25959
2017-08-07	12.12	12.63	12.12	12.30	45638
2017-08-08	12.38	12.58	12.11	12.49	36000
2017-08-09	12.50	12.88	12.40	12.61	16640
2017-08-10	12.64	12.99	12.64	12.89	15526
2017-08-11	12.92	12.94	12.55	12.73	19333
2017-08-14	12.75	12.83	12.75	12.76	2759
2017-08-15	12.80	13.49	12.15	13.23	24286
2017-08-16	13.48	13.70	13.38	13.51	12625
2017-08-17	13.56	13.57	13.28	13.29	7709
2017-08-18	13.31	13.44	13.00	13.05	15341
2017-08-21	13.18	13.30	12.97	13.30	4206
2017-08-22	13.33	13.37	12.31	13.37	33369
2017-08-23	13.24	13.95	13.05	13.46	20880
2017-08-24	13.45	13.80	13.30	13.43	17818
2017-08-25	13.43	13.69	13.39	13.68	20702
2017-08-28	13.68	13.70	13.48	13.62	23571
2017-08-29	13.67	13.67	13.36	13.53	2576
2017-08-30	13.32	13.44	13.03	13.25	8983
2017-08-31	13.24	13.34	12.85	12.99	18962
2017-09-01	13.09	13.34	12.76	13.26	21287
2017-09-05	13.30	13.30	12.79	12.94	11234
2017-09-06	13.04	13.38	12.80	13.29	7978
2017-09-07	13.15	13.15	12.90	12.96	2260
2017-09-08	12.96	13.41	12.95	13.18	13660
2017-09-11	13.27	13.35	13.27	13.35	596
2017-09-12	13.30	13.30	12.95	12.98	6502
2017-09-13	13.22	13.51	13.22	13.48	11369
2017-09-14	13.22	13.40	13.12	13.23	2077
2017-09-15	13.30	13.70	13.01	13.23	26133
2017-09-18	13.35	13.70	13.30	13.54	5377
2017-09-19	13.71	13.79	13.60	13.68	3744
2017-09-20	13.45	13.90	13.40	13.73	14924
2017-09-21	13.75	14.15	13.72	14.08	12908
2017-09-22	13.85	13.85	13.13	13.49	17236
2017-09-25	13.76	13.76	13.35	13.40	8295
2017-09-26	13.37	13.40	13.10	13.20	8668
2017-09-27	13.18	13.28	12.90	12.99	45854
2017-09-28	12.80	13.20	12.80	13.09	9024
2017-09-29	13.35	13.62	13.26	13.47	6293
2017-10-02	13.35	13.90	13.35	13.76	26098
2017-10-03	13.72	13.98	13.61	13.75	10076
2017-10-04	13.80	14.14	13.80	13.95	7632
2017-10-05	13.85	13.96	13.80	13.88	10149
2017-10-06	14.00	14.00	13.70	13.88	4967
2017-10-09	13.80	13.80	13.70	13.79	7038
2017-10-10	13.80	13.97	13.66	13.96	8934
2017-10-11	13.98	13.98	13.41	13.81	25107
2017-10-12	13.79	13.79	13.63	13.75	2542
2017-10-13	13.60	13.71	13.39	13.68	9607
2017-10-16	13.53	13.53	13.34	13.37	5529
2017-10-17	13.33	13.38	13.03	13.03	2364
2017-10-18	13.39	13.39	13.16	13.32	5896
2017-10-19	13.00	13.26	12.98	13.16	2025
2017-10-20	13.35	13.36	13.27	13.30	2930
2017-10-23	13.25	13.95	13.25	13.84	10385
2017-10-24	13.71	13.97	13.67	13.97	4812
2017-10-25	13.98	13.98	13.42	13.42	7701
2017-10-26	13.85	13.95	13.74	13.93	2904
2017-10-27	12.61	13.89	12.61	13.89	2232
2017-10-30	13.82	14.30	13.79	14.24	16801
2017-10-31	14.18	14.20	13.76	14.00	8488
2017-11-01	13.58	14.16	13.58	14.10	12848
2017-11-02	13.63	13.92	13.00	13.92	9515
2017-11-03	13.88	13.88	13.52	13.85	6767
2017-11-06	13.77	13.77	13.34	13.58	16935
2017-11-07	13.85	13.85	13.23	13.65	4831
2017-11-08	13.21	13.61	13.21	13.38	3021
2017-11-09	13.38	13.40	13.38	13.40	3108
2017-11-10	13.29	13.42	13.29	13.36	3010
2017-11-13	13.15	13.24	12.74	12.95	4365
2017-11-14	12.97	13.58	12.91	13.58	18920
2017-11-15	12.78	12.78	11.98	12.11	47989
2017-11-16	12.14	12.25	11.98	12.00	28293
2017-11-17	11.95	12.13	11.95	11.96	37714
2017-11-20	12.19	13.00	12.19	12.50	22567
2017-11-21	12.50	12.70	12.34	12.46	10296
2017-11-22	12.36	12.75	12.30	12.31	10684
2017-11-24	12.76	12.76	12.40	12.60	6459
2017-11-27	12.35	12.50	12.21	12.46	41869
2017-11-28	12.69	13.03	12.41	12.65	42039
2017-11-29	12.75	13.70	12.75	13.45	46581
2017-11-30	13.35	13.79	13.35	13.58	13567
2017-12-01	13.70	13.84	13.11	13.11	10706
2017-12-04	13.38	13.64	13.22	13.22	9727
2017-12-05	13.58	13.85	13.49	13.70	25738
2017-12-06	13.84	13.87	13.68	13.68	17568
2017-12-07	13.92	15.22	12.85	13.82	529873
2017-12-08	13.69	14.19	13.63	14.06	15122
2017-12-11	13.87	14.05	13.36	13.43	53587
2017-12-12	13.32	13.89	13.10	13.20	14394
2017-12-13	13.45	13.45	12.80	12.94	37180
2017-12-14	13.06	13.19	12.57	12.93	14061
2017-12-15	12.96	13.00	12.90	12.93	26058
2017-12-18	12.93	13.39	12.76	12.92	35640
2017-12-19	13.00	13.25	12.99	13.02	4907
2017-12-20	13.02	13.02	12.92	12.94	3837
2017-12-21	12.94	13.26	12.84	12.84	14841
2017-12-22	12.97	13.48	12.97	13.39	9361
2017-12-26	13.48	13.97	13.20	13.84	11859
2017-12-27	13.80	14.00	13.30	13.79	45991
2017-12-28	13.91	13.96	13.56	13.57	44727
2017-12-29	13.68	13.95	13.57	13.83	8523
2018-01-02	14.00	14.05	13.66	13.85	25739
2018-01-03	14.36	14.46	13.79	13.79	25584
2018-01-04	13.74	13.95	13.74	13.88	35946
2018-01-05	13.80	13.99	13.78	13.78	7986
2018-01-08	13.84	13.85	13.71	13.75	23396
2018-01-09	13.72	13.73	13.02	13.22	41596
2018-01-10	13.40	13.73	13.06	13.42	53205
2018-01-11	13.40	13.61	13.20	13.30	5951
2018-01-12	13.42	13.68	13.14	13.14	15317
2018-01-16	13.17	13.39	13.10	13.15	17777
2018-01-17	13.18	13.76	13.18	13.40	20501
2018-01-18	13.40	13.79	13.20	13.64	159435
2018-01-19	13.77	14.00	13.71	13.85	24426
2018-01-22	13.75	13.98	13.63	13.65	9828
2018-01-23	13.92	13.92	13.73	13.80	22155
2018-01-24	13.74	13.89	13.70	13.78	34608
2018-01-25	13.92	13.96	13.82	13.96	4413
2018-01-26	13.97	14.24	13.85	14.10	21233
2018-01-29	14.28	14.35	13.85	13.87	19553
2018-01-30	13.95	14.20	13.86	14.13	11664
2018-01-31	14.29	14.34	13.95	14.01	6838
2018-02-01	14.01	14.40	13.85	13.91	7229
2018-02-02	13.87	14.76	13.85	13.90	8513
2018-02-05	13.87	13.90	13.37	13.65	7254
2018-02-06	13.50	13.71	13.45	13.45	14279
2018-02-07	13.70	13.70	13.50	13.65	3196
2018-02-08	13.70	13.70	13.65	13.70	515
2018-02-09	13.75	14.27	13.26	13.95	7358
2018-02-12	13.96	14.19	13.80	13.95	8991
2018-02-13	13.98	14.12	13.91	13.97	4964
2018-02-14	13.83	14.12	13.81	13.96	7508
2018-02-15	14.17	14.17	13.53	13.76	93327
2018-02-16	13.65	13.65	12.95	13.05	110731
2018-02-20	13.00	13.00	11.60	11.90	237310
2018-02-21	12.06	12.73	12.06	12.36	32137
2018-02-22	12.30	12.44	12.11	12.33	6573
2018-02-23	12.32	12.32	12.05	12.20	14948
2018-02-26	12.47	12.53	12.15	12.32	12393
2018-02-27	12.29	12.57	12.18	12.33	18392
2018-02-28	12.12	12.30	11.77	12.17	17686
2018-03-01	12.34	12.34	11.75	11.84	6792
2018-03-02	11.75	11.80	11.20	11.80	19305
2018-03-05	11.58	12.30	11.55	12.24	8404
2018-03-06	12.05	12.05	11.82	11.97	8653
2018-03-07	11.89	12.28	11.88	11.98	7587
2018-03-08	12.03	12.13	11.85	11.92	19014
2018-03-09	11.86	12.19	11.86	11.90	16285
2018-03-12	11.90	12.06	11.75	11.77	38641
2018-03-13	11.99	12.68	11.98	12.66	25008
2018-03-14	12.65	12.70	12.05	12.15	15788
2018-03-15	12.23	12.45	11.83	11.99	80375
2018-03-16	12.05	12.69	11.91	11.95	55137
2018-03-19	11.96	12.04	11.70	11.74	24966
2018-03-20	11.60	11.73	11.50	11.50	15391
2018-03-21	11.50	11.69	11.40	11.59	5589
2018-03-22	11.65	11.76	11.41	11.53	15075
2018-03-23	11.82	11.82	11.36	11.49	13631
2018-03-26	11.55	11.85	11.55	11.76	50654
2018-03-27	11.79	12.04	11.79	11.81	37202
2018-03-28	11.81	11.88	11.80	11.80	32983
2018-03-29	11.85	12.39	11.85	12.22	4173
2018-04-02	12.35	12.35	12.10	12.13	8531
2018-04-03	12.27	12.65	12.15	12.63	16772
2018-04-04	12.49	12.66	12.37	12.47	2267
2018-04-05	12.71	13.08	12.61	13.08	6341
2018-04-06	12.95	13.34	12.92	13.30	32014
2018-04-09	13.48	14.00	13.48	13.81	40110
2018-04-10	13.89	13.97	13.61	13.71	14900
2018-04-11	13.66	13.80	13.60	13.66	20709
2018-04-12	13.66	13.75	13.20	13.62	111606
2018-04-13	13.70	13.90	13.26	13.51	47101
2018-04-16	13.55	13.67	13.44	13.62	39122
2018-04-17	13.69	13.69	13.01	13.25	25834
2018-04-18	13.20	13.26	12.44	12.54	83951
2018-04-19	12.46	12.73	12.27	12.27	63450
2018-04-20	12.24	12.80	11.70	12.04	47029
2018-04-23	11.95	12.20	11.82	11.96	39341
2018-04-24	11.96	12.00	11.66	11.85	43134
2018-04-25	11.76	11.88	11.61	11.81	15166
2018-04-26	11.74	11.94	11.69	11.75	18936
2018-04-27	11.89	12.44	11.89	12.44	58815
2018-04-30	12.36	12.70	12.31	12.56	18722
2018-05-01	12.46	13.11	12.46	12.80	21880
2018-05-02	12.90	13.25	12.76	12.84	16623
2018-05-03	12.71	12.85	12.60	12.73	33957
2018-05-04	12.62	12.99	12.62	12.81	18980
2018-05-07	12.73	12.95	12.39	12.67	16912
2018-05-08	12.56	12.91	12.56	12.76	14534
2018-05-09	12.68	12.80	12.63	12.68	12579
2018-05-10	12.62	12.83	12.62	12.66	10480
2018-05-11	12.56	12.77	12.50	12.53	30591
2018-05-14	12.45	12.70	12.45	12.62	34415
2018-05-15	12.55	12.95	12.55	12.78	15735
2018-05-16	12.50	12.54	11.81	12.15	109549
2018-05-17	12.02	12.29	11.53	12.05	36503
2018-05-18	12.10	12.20	11.85	12.08	45299
2018-05-21	12.03	12.18	11.61	11.72	24706
2018-05-22	11.81	12.27	11.38	11.42	54127
2018-05-23	11.45	11.96	11.45	11.56	23915
2018-05-24	11.63	11.99	11.54	11.86	19768
2018-05-25	11.99	12.43	11.96	12.24	8588
2018-05-29	12.04	12.26	11.79	11.79	8054
2018-05-30	12.00	12.02	11.82	11.85	11125
2018-05-31	11.93	12.14	11.84	11.86	9540
2018-06-01	11.94	11.94	11.26	11.45	33869
2018-06-04	11.50	11.60	11.27	11.41	19204
2018-06-05	11.37	11.37	11.08	11.21	19370
2018-06-06	11.28	11.49	11.22	11.30	7060
2018-06-07	11.37	11.38	11.30	11.36	6115
2018-06-08	11.35	11.45	11.09	11.10	9061
2018-06-11	11.11	11.16	11.07	11.08	5898
2018-06-12	11.15	11.21	11.11	11.11	4778
2018-06-13	11.09	11.16	10.83	10.98	20514
2018-06-14	10.91	10.91	10.59	10.79	32946
2018-06-15	10.99	11.65	10.99	11.44	37690
2018-06-18	11.46	11.88	11.28	11.49	11483
2018-06-19	11.25	11.55	11.25	11.51	18459
2018-06-20	11.50	11.79	11.49	11.50	43241
2018-06-21	11.51	11.84	11.46	11.75	49100
2018-06-22	11.85	11.85	11.75	11.79	35218
2018-06-25	11.75	11.85	11.72	11.79	22310
2018-06-26	11.76	11.98	11.75	11.86	10451
2018-06-27	11.80	11.83	11.75	11.76	15503
2018-06-28	11.68	11.78	11.68	11.78	22137
2018-06-29	11.75	11.82	11.04	11.82	22862
2018-07-02	11.75	11.88	11.74	11.84	11122
2018-07-03	11.81	11.83	11.76	11.83	8419
2018-07-05	11.88	11.89	11.79	11.83	10210
2018-07-06	11.78	12.00	11.75	11.86	24105
2018-07-09	11.81	11.91	11.81	11.88	11718
2018-07-10	11.89	11.93	11.85	11.90	4828
2018-07-11	11.92	11.95	11.85	11.88	74682
2018-07-12	11.70	11.81	11.66	11.79	13987
2018-07-13	12.00	12.00	11.71	11.85	18888
2018-07-16	11.69	11.69	11.38	11.38	4040
2018-07-17	11.35	11.58	11.35	11.39	6750
2018-07-18	11.42	11.75	11.41	11.43	14938
2018-07-19	11.45	11.59	11.13	11.35	25787
2018-07-20	11.35	11.56	11.13	11.33	5909
2018-07-23	11.27	11.44	11.06	11.37	37515
2018-07-24	11.34	11.56	11.19	11.19	7180
2018-07-25	0.00	0.00	0.00	11.19	1
2018-07-26	11.10	11.13	11.01	11.05	16471
2018-07-27	11.15	11.24	11.03	11.24	23504
2018-07-30	11.47	11.47	11.10	11.20	30910
2018-07-31	11.29	11.32	11.10	11.20	7595
2018-08-01	11.05	11.17	11.05	11.17	13222
2018-08-02	11.00	11.04	10.85	10.85	1201
2018-08-03	11.16	11.16	10.82	10.85	10880
2018-08-06	10.98	11.04	10.70	10.70	13021
2018-08-07	10.65	10.71	10.65	10.67	8153
2018-08-08	10.60	10.64	10.55	10.55	11389
2018-08-09	10.60	10.68	10.55	10.59	14930
2018-08-10	10.65	10.65	10.33	10.60	19225
2018-08-13	10.58	10.72	10.45	10.68	26829
2018-08-14	10.60	10.79	10.58	10.70	56037
2018-08-15	10.27	10.43	10.11	10.35	30920
2018-08-16	10.33	10.39	10.02	10.03	10107
2018-08-17	10.03	10.18	9.95	9.98	36602
2018-08-20	10.00	10.00	9.75	9.94	8147
2018-08-21	9.88	10.17	9.78	9.89	11433
2018-08-22	9.94	10.02	9.78	9.95	13700
2018-08-23	9.94	10.05	9.90	9.95	19784
2018-08-24	9.96	9.96	9.79	9.79	13572
2018-08-27	9.90	9.90	9.50	9.63	28273
2018-08-28	9.60	9.71	9.29	9.29	27517
2018-08-29	9.25	9.78	9.25	9.40	44073
2018-08-30	9.50	9.79	9.44	9.60	18663
2018-08-31	9.61	9.72	9.41	9.45	19690
2018-09-04	9.45	9.71	9.45	9.60	21559
2018-09-05	9.76	9.99	9.73	9.76	3595
2018-09-06	9.70	9.82	9.60	9.80	5927
2018-09-07	9.69	9.71	9.60	9.60	4174
2018-09-10	9.61	9.70	9.47	9.58	8775
2018-09-11	9.65	9.75	9.63	9.65	18165
2018-09-12	9.65	9.98	9.65	9.65	10047
2018-09-13	9.70	9.72	9.65	9.67	11794
2018-09-14	9.69	9.74	9.54	9.58	16595
2018-09-17	9.65	10.24	9.65	10.24	12175
2018-09-18	10.12	10.58	10.12	10.15	14540
2018-09-19	10.29	10.37	9.96	10.05	6370
2018-09-20	10.14	12.18	10.14	11.63	100645
2018-09-21	11.70	11.70	10.70	10.77	55187
2018-09-24	10.84	11.45	10.70	10.84	33124
2018-09-25	10.91	11.37	10.51	10.51	4137
2018-09-26	10.53	11.26	10.18	10.30	17379
2018-09-27	10.26	10.92	10.26	10.57	8908
2018-09-28	10.94	11.50	10.87	11.27	34203
2018-10-01	11.35	11.71	11.16	11.33	15871
2018-10-02	11.28	11.45	10.65	10.65	20134
2018-10-03	11.20	11.48	10.90	11.07	34260
2018-10-04	11.47	11.49	10.83	10.93	85094
2018-10-05	10.81	11.09	10.80	10.80	17608
2018-10-08	10.79	11.24	10.79	10.91	18089
2018-10-09	10.91	11.03	10.80	10.80	16090
2018-10-10	10.90	10.95	10.75	10.75	22090
2018-10-11	10.76	10.85	10.50	10.50	14543
2018-10-12	10.56	11.21	10.56	11.21	6955
2018-10-15	11.01	11.34	10.52	10.81	9498
2018-10-16	10.81	10.87	10.60	10.76	10796
2018-10-17	10.71	11.17	10.71	11.00	9115
2018-10-18	10.95	11.05	10.44	10.45	22024
2018-10-19	10.61	10.65	10.42	10.50	10602
2018-10-22	10.45	10.60	10.31	10.45	10671
2018-10-23	10.25	10.69	10.25	10.47	49069
2018-10-24	10.60	10.71	10.28	10.42	21566
2018-10-25	10.50	10.50	10.00	10.05	11941
2018-10-26	9.90	9.90	9.00	9.32	18801
2018-10-29	9.42	9.63	8.76	9.38	34311
2018-10-30	9.27	9.60	9.08	9.40	15864
2018-10-31	9.50	9.60	9.27	9.49	14072
2018-11-01	9.44	9.60	9.02	9.02	21098
2018-11-02	9.00	9.47	9.00	9.16	3727
2018-11-05	9.11	9.41	8.87	8.91	18888
2018-11-06	9.01	9.35	8.93	9.00	13736
2018-11-07	9.05	9.07	8.88	8.99	33476
2018-11-08	8.97	9.02	8.75	8.86	19678
2018-11-09	8.75	8.76	8.08	8.34	20590
2018-11-12	8.30	8.36	8.11	8.26	7449
2018-11-13	8.40	9.24	8.40	8.71	9783
2018-11-14	8.85	8.85	8.22	8.22	23448
2018-11-15	8.15	8.36	8.15	8.34	7278
2018-11-16	6.75	6.75	5.55	6.05	150579
2018-11-19	6.10	6.48	5.79	5.90	117826
2018-11-20	5.50	5.50	4.80	4.85	194675
2018-11-21	5.07	5.10	4.78	4.80	182012
2018-11-23	4.85	4.90	4.56	4.72	67007
2018-11-26	4.69	4.72	4.51	4.70	115347
2018-11-27	4.75	4.80	4.38	4.40	51839
2018-11-28	4.26	4.33	4.16	4.19	80224
2018-11-29	4.20	4.40	4.15	4.15	122038
2018-11-30	4.17	4.43	3.82	4.01	178672
2018-12-03	4.01	4.31	4.01	4.20	66139
2018-12-04	4.20	4.40	4.05	4.20	33519
2018-12-06	4.15	4.42	4.00	4.06	37182
2018-12-07	4.04	4.19	3.94	3.97	61826
2018-12-10	4.10	4.66	4.05	4.14	33667
2018-12-11	4.28	4.58	3.90	3.90	35084
2018-12-12	4.08	4.08	3.85	3.90	49369
2018-12-13	4.04	4.04	3.70	3.74	20735
2018-12-14	3.75	3.92	3.59	3.89	12081
2018-12-17	3.83	3.85	3.72	3.72	20861
2018-12-18	3.90	4.05	3.75	3.75	71506
2018-12-19	4.40	4.57	4.10	4.53	104347
2018-12-20	4.69	5.11	4.60	4.67	38367
2018-12-21	4.60	4.61	4.32	4.37	64263
2018-12-24	4.48	4.48	4.12	4.13	55138
2018-12-26	4.25	4.96	3.90	3.92	241221
2018-12-27	3.92	3.99	3.80	3.80	102503
2018-12-28	3.83	4.09	3.81	3.92	66625
2018-12-31	3.98	4.01	3.56	3.68	112247
2019-01-02	3.77	4.72	3.71	4.65	31742
2019-01-03	4.65	4.67	4.32	4.47	22706
2019-01-04	4.49	5.00	4.42	5.00	9832
2019-01-07	4.94	5.12	4.82	4.91	10471
2019-01-08	5.09	5.09	4.42	4.76	77854
2019-01-09	4.83	5.07	4.75	5.07	19490
2019-01-10	4.98	5.05	4.85	5.01	6002
2019-01-11	5.00	5.51	4.84	5.44	24295
2019-01-14	5.37	5.50	4.69	5.45	10931
2019-01-15	5.50	5.50	4.75	4.90	12369
2019-01-16	4.85	5.33	4.77	4.78	23020
2019-01-17	4.77	5.46	4.77	4.90	51273
2019-01-18	5.06	5.33	4.90	5.10	116886
2019-01-22	5.01	5.31	5.01	5.30	2649
2019-01-23	5.39	5.39	5.05	5.15	8487
2019-01-24	5.38	5.60	5.29	5.45	14914
2019-01-25	5.53	5.84	5.51	5.51	26076
2019-01-28	5.49	6.09	5.49	6.09	12552
2019-01-29	6.12	6.12	5.66	5.66	10029
2019-01-30	5.74	5.74	5.53	5.65	3283
2019-01-31	5.69	6.10	5.65	5.65	29584
2019-02-01	5.54	5.91	5.54	5.70	17109
2019-02-04	5.71	5.85	5.56	5.74	29596
2019-02-05	5.69	5.86	5.67	5.70	7222
2019-02-06	5.73	5.94	5.54	5.55	16545
2019-02-07	5.63	5.63	5.17	5.28	12942
2019-02-08	5.27	6.00	5.27	5.57	16405
2019-02-11	5.59	5.75	5.25	5.75	20065
2019-02-12	5.70	5.95	5.47	5.55	65081
2019-02-13	5.56	5.71	5.40	5.40	15650
2019-02-14	5.38	5.75	5.38	5.55	33982
2019-02-15	5.52	5.74	5.50	5.55	38301
2019-02-19	5.60	5.75	5.36	5.75	101897
2019-02-20	5.74	5.87	5.62	5.79	23123
2019-02-21	5.65	5.69	5.35	5.35	3206
2019-02-22	5.45	5.68	5.45	5.50	20381
2019-02-25	5.17	5.90	5.17	5.90	40636
2019-02-26	5.84	5.91	5.78	5.85	7879
2019-02-27	5.76	5.98	5.70	5.80	14846
2019-02-28	5.89	5.90	5.66	5.78	7150
2019-03-01	5.80	5.80	5.21	5.38	16699
2019-03-04	5.50	5.78	5.40	5.62	5916
2019-03-05	5.65	5.96	5.33	5.60	41707
2019-03-06	5.59	6.08	5.04	5.22	21683
2019-03-07	5.64	5.81	5.30	5.81	13408
2019-03-08	5.56	6.10	5.19	5.67	21230
2019-03-11	5.65	5.65	5.35	5.51	11137
2019-03-12	5.55	5.73	5.55	5.63	1631
2019-03-13	5.53	5.87	5.29	5.72	25818
2019-03-14	5.46	5.75	5.40	5.65	19195
2019-03-15	5.66	5.94	5.46	5.80	28707
2019-03-18	5.79	6.05	5.79	5.90	14598
2019-03-19	6.10	6.75	6.09	6.45	21641
2019-03-20	6.46	6.87	6.23	6.65	42247
2019-03-21	6.67	7.89	6.56	7.74	151574
2019-03-22	7.59	7.65	6.87	7.00	40170
2019-03-25	6.95	7.28	6.67	7.16	34381
2019-03-26	7.14	7.44	7.02	7.43	43264
2019-03-27	7.04	7.29	7.04	7.29	938
2019-03-28	7.14	7.35	7.12	7.15	9227
2019-03-29	7.38	7.70	7.27	7.58	21627
2019-04-01	7.61	7.72	7.38	7.65	27028
2019-04-02	7.64	7.73	7.54	7.73	4428
2019-04-03	7.50	7.73	7.50	7.54	13176
2019-04-04	7.61	7.67	7.57	7.60	7020
2019-04-05	7.44	7.62	7.44	7.62	4850
2019-04-08	7.64	7.65	7.60	7.65	4076
2019-04-09	7.55	7.70	7.50	7.70	2885
2019-04-10	7.60	7.67	7.55	7.55	11480
2019-04-11	7.49	7.63	7.49	7.63	26080
2019-04-12	7.68	7.83	7.50	7.68	28653
2019-04-15	7.75	7.75	7.45	7.45	72919
2019-04-16	7.99	8.63	7.94	8.63	116692
2019-04-17	8.94	9.23	8.82	8.85	65778
2019-04-18	8.99	9.05	8.87	9.04	108142
2019-04-22	9.23	9.49	9.00	9.03	254615
2019-04-23	9.01	9.36	9.00	9.01	99002
2019-04-24	9.02	9.20	8.65	8.65	67504
2019-04-25	8.82	8.89	8.14	8.45	28721
2019-04-26	8.26	8.51	8.20	8.32	40092
2019-04-29	8.32	9.28	8.32	8.96	94573
2019-04-30	9.00	9.29	9.00	9.10	42993
2019-05-01	9.10	9.10	8.85	8.87	24158
2019-05-02	8.93	8.98	8.53	8.80	20074
2019-05-03	8.71	8.77	8.57	8.75	28151
2019-05-06	8.76	8.80	8.47	8.62	49463
2019-05-07	8.62	8.80	8.59	8.80	30184
2019-05-08	8.76	8.76	8.55	8.70	20433
2019-05-09	8.65	8.87	8.60	8.80	47332
2019-05-10	8.80	9.40	8.77	8.98	107667
2019-05-13	8.90	9.00	8.52	8.52	73793
2019-05-14	8.58	8.79	7.94	8.16	114932
2019-05-15	8.15	8.32	7.80	8.23	54147
2019-05-16	7.56	9.99	7.56	9.80	188117
2019-05-17	9.90	11.10	9.90	10.45	268285
2019-05-20	10.45	11.45	10.38	11.03	308711
2019-05-21	11.01	11.29	10.50	10.65	1038385
2019-05-22	10.54	10.76	10.10	10.20	166234
2019-05-23	10.06	10.20	9.60	10.02	146674
2019-05-24	10.10	10.25	9.86	10.00	85506
2019-05-28	10.25	10.32	10.00	10.19	406194
2019-05-29	10.05	10.07	9.74	9.75	69866
2019-05-30	9.93	9.93	8.91	9.10	591554
2019-05-31	9.05	9.19	8.60	9.05	178737
2019-06-03	9.12	9.18	8.99	9.05	109185
2019-06-04	9.06	9.28	9.00	9.20	120238
2019-06-05	9.23	9.25	9.04	9.07	57912
2019-06-06	9.08	9.10	8.46	8.76	95461
2019-06-07	8.75	8.77	8.42	8.53	79227
2019-06-10	8.45	8.45	7.80	7.87	155254
2019-06-11	8.02	8.57	7.94	8.48	82942
2019-06-12	8.51	9.01	8.50	8.75	54624
2019-06-13	8.84	9.02	8.70	8.83	41454
2019-06-14	8.88	8.88	8.27	8.60	49655
2019-06-17	8.55	8.69	8.40	8.64	65344
2019-06-18	8.60	8.90	8.47	8.76	46154
2019-06-19	8.64	8.74	8.32	8.56	26318
2019-06-20	8.57	8.76	8.05	8.17	79470
2019-06-21	8.15	8.70	8.01	8.32	73993
2019-06-24	8.30	8.30	7.54	7.67	85584
2019-06-25	7.65	8.07	7.33	7.81	90277
2019-06-26	7.88	8.19	7.78	8.15	53149
2019-06-27	8.20	8.41	8.00	8.28	42746
2019-06-28	8.43	9.10	8.43	9.10	125915
2019-07-01	9.09	9.25	8.86	8.96	74732
2019-07-02	8.95	9.01	8.33	8.78	65227
2019-07-03	8.79	8.99	8.43	8.55	33118
2019-07-05	8.55	9.16	8.47	8.89	103874
2019-07-08	8.83	8.93	8.40	8.61	63097
2019-07-09	8.60	9.05	8.47	8.58	42344
2019-07-10	8.71	9.00	8.61	8.75	58678
2019-07-11	8.78	9.13	8.64	8.86	50244
2019-07-12	8.83	9.15	8.65	9.01	32954
2019-07-15	9.13	9.20	8.60	8.92	46881
2019-07-16	8.89	9.13	8.68	9.06	27572
2019-07-17	8.90	9.10	8.82	9.10	25252
2019-07-18	9.09	9.19	8.90	9.10	14398
2019-07-19	9.13	9.20	8.79	8.93	53662
2019-07-22	8.94	9.00	8.65	8.84	46580
2019-07-23	8.93	8.93	8.65	8.69	44621
2019-07-24	8.87	8.91	8.62	8.86	48592
2019-07-25	8.86	8.90	8.62	8.81	17027
2019-07-26	8.70	8.89	8.66	8.81	34747
2019-07-29	8.76	8.95	8.45	8.57	100258
2019-07-30	8.69	8.80	8.50	8.53	25922
2019-07-31	8.51	8.88	8.51	8.88	53242
2019-08-01	8.80	8.90	8.42	8.65	17201
2019-08-02	8.65	8.80	8.52	8.78	14751
2019-08-05	8.61	8.78	8.15	8.21	50719
2019-08-06	8.32	8.54	7.84	8.07	83625
2019-08-07	8.01	8.15	7.32	7.88	57730
2019-08-08	7.88	8.02	7.63	7.75	54028
2019-08-09	7.79	8.07	7.59	8.07	60880
2019-08-12	7.95	8.15	7.60	8.14	101485
2019-08-13	8.03	8.43	7.93	8.40	72250
2019-08-14	8.42	8.45	7.59	8.45	113092
2019-08-15	6.65	7.50	4.81	4.84	935180
2019-08-16	5.03	5.20	4.90	5.09	243389
2019-08-19	4.96	5.09	4.65	4.70	268926
2019-08-20	4.66	4.82	4.61	4.81	68777
2019-08-21	4.73	4.95	4.72	4.76	86752
2019-08-22	4.79	4.90	4.71	4.71	54492
2019-08-23	4.66	4.79	4.55	4.55	54286
2019-08-26	4.54	4.80	4.51	4.55	107338
2019-08-27	4.61	4.68	4.37	4.37	118982
2019-08-28	4.37	4.61	4.37	4.45	57297
2019-08-29	4.50	4.94	4.50	4.80	44226
2019-08-30	4.78	4.96	4.75	4.84	20793
2019-09-03	4.84	4.84	4.58	4.66	37931
2019-09-04	4.63	4.86	4.63	4.81	41892
2019-09-05	4.75	4.93	4.66	4.77	37560
2019-09-06	4.73	4.89	4.70	4.81	48630
2019-09-09	4.85	5.25	4.85	4.98	70301
2019-09-10	5.04	5.20	4.96	5.00	28889
2019-09-11	5.02	5.09	4.93	5.00	28727
2019-09-12	5.04	5.04	4.90	4.91	18683
2019-09-13	4.91	5.05	4.71	5.00	44898
2019-09-16	5.00	5.04	4.81	4.97	12025
2019-09-17	4.94	4.99	4.77	4.85	22001
2019-09-18	4.84	4.98	4.82	4.82	21796
2019-09-19	4.83	5.03	4.83	4.88	19534
2019-09-20	4.88	5.14	4.83	4.83	76172
2019-09-23	4.89	5.04	4.82	4.90	12884
2019-09-24	4.85	4.90	4.75	4.78	30514
2019-09-25	4.93	4.93	4.79	4.80	11347
2019-09-26	4.82	4.93	4.76	4.93	33128
2019-09-27	4.79	4.93	4.78	4.80	14209
2019-09-30	4.95	5.00	4.90	4.93	30353
2019-10-01	4.94	5.00	4.89	4.98	7488
2019-10-02	4.95	4.98	4.85	4.92	11832
2019-10-03	4.92	4.96	4.85	4.96	11004
2019-10-04	4.96	4.96	4.87	4.96	8146
2019-10-07	4.91	4.98	4.86	4.86	18848
2019-10-08	4.85	4.93	4.81	4.93	8355
2019-10-09	4.91	4.91	4.75	4.76	23971
2019-10-10	4.75	4.91	4.68	4.68	43688
2019-10-11	4.71	4.93	4.71	4.91	12133
2019-10-14	4.82	4.82	4.73	4.77	2678
2019-10-15	4.72	4.98	4.70	4.87	9885
2019-10-16	4.90	4.94	4.79	4.79	10331
2019-10-17	4.87	4.92	4.79	4.79	7646
2019-10-18	4.89	4.89	4.83	4.87	4104
2019-10-21	4.89	4.89	4.76	4.89	6258
2019-10-22	4.86	4.86	4.64	4.64	32215
2019-10-23	4.63	4.85	4.63	4.66	24425
2019-10-24	4.66	4.68	4.26	4.53	37151
2019-10-25	4.48	4.63	4.45	4.45	30841
2019-10-28	4.45	4.82	4.45	4.82	14795
2019-10-29	4.79	4.79	4.52	4.52	9133
2019-10-30	4.68	4.68	4.43	4.57	20414
2019-10-31	4.64	4.64	4.48	4.50	30680
2019-11-01	4.59	4.84	4.53	4.84	48925
2019-11-04	4.76	4.80	4.56	4.71	20884
2019-11-05	4.73	4.74	4.61	4.71	10342
2019-11-06	4.66	4.84	4.53	4.79	33105
2019-11-07	4.75	4.79	4.57	4.79	3479
2019-11-08	4.78	4.78	4.52	4.56	38331
2019-11-11	4.60	4.72	4.60	4.67	114479
2019-11-12	4.65	4.65	4.31	4.33	49729
2019-11-13	4.22	4.62	4.11	4.59	148817
2019-11-14	4.59	4.66	4.54	4.64	93518
2019-11-15	3.55	3.55	2.60	3.04	810820
2019-11-18	3.05	3.20	2.82	2.85	246410
2019-11-19	2.95	2.96	2.80	2.90	92244
2019-11-20	2.80	3.10	2.78	3.04	208461
2019-11-21	3.03	3.10	2.90	2.90	58672
2019-11-22	2.81	3.05	2.81	3.01	89383
2019-11-25	2.97	3.07	2.91	2.98	69992
2019-11-26	3.00	3.03	2.87	2.91	35647
2019-11-27	2.93	2.95	2.88	2.94	24534
2019-11-29	2.89	3.00	2.89	3.00	43044
2019-12-02	2.89	3.01	2.89	2.94	27490
2019-12-03	2.94	2.94	2.82	2.85	59889
2019-12-04	2.85	2.95	2.85	2.85	44687
2019-12-05	2.90	2.97	2.80	2.80	45240
2019-12-06	2.81	2.87	2.70	2.73	135939
2019-12-09	2.71	2.83	2.71	2.74	87276
2019-12-10	2.76	2.78	2.68	2.70	74607
2019-12-11	2.79	2.90	2.79	2.85	113674
2019-12-12	2.88	2.92	2.84	2.85	115676
2019-12-13	2.90	2.90	2.87	2.87	32815
2019-12-16	2.88	2.92	2.80	2.82	131493
2019-12-17	2.81	2.94	2.81	2.91	120530
2019-12-18	2.91	3.05	2.91	2.99	79221
2019-12-19	3.02	3.05	3.00	3.03	150919
2019-12-20	3.02	3.06	3.01	3.06	64134
2019-12-23	3.03	3.08	2.96	3.05	144954
2019-12-24	3.03	3.10	3.03	3.07	39562
2019-12-26	3.06	3.21	3.06	3.18	112818
2019-12-27	3.16	3.29	3.16	3.23	63507
2019-12-30	3.26	3.60	3.25	3.57	83305
2019-12-31	3.50	3.84	3.40	3.78	119555
2020-01-02	3.72	3.86	3.53	3.75	91092
2020-01-03	3.68	3.72	3.58	3.63	65938
2020-01-06	3.61	3.77	3.55	3.77	33391
2020-01-07	3.82	3.95	3.68	3.95	31856
2020-01-08	3.85	3.94	3.76	3.87	38053
2020-01-09	3.90	3.90	3.77	3.89	28545
2020-01-10	3.89	3.92	3.86	3.92	25491
2020-01-13	3.81	3.94	3.81	3.92	16938
2020-01-14	3.98	4.09	3.90	4.05	31220
2020-01-15	4.04	4.20	4.00	4.15	30233
2020-01-16	4.15	4.56	4.15	4.54	64796
2020-01-17	4.50	4.56	4.37	4.41	72200
2020-01-21	4.44	4.89	4.40	4.85	85023
2020-01-22	4.99	4.99	4.52	4.74	35960
2020-01-23	4.59	4.60	4.44	4.50	35799
2020-01-24	4.31	4.45	3.91	4.35	99150
2020-01-27	4.27	4.27	3.98	4.04	58130
2020-01-28	4.04	4.37	3.77	4.20	88486
2020-01-29	4.14	4.15	4.01	4.14	13688
2020-01-30	4.10	4.10	3.91	4.00	18284
2020-01-31	3.98	4.00	3.86	4.00	22395
2020-02-03	3.97	4.06	3.78	4.01	10790
2020-02-04	4.00	4.05	3.81	4.02	21512
2020-02-05	4.10	4.14	3.99	4.06	33816
2020-02-06	4.16	4.16	3.88	4.05	19697
2020-02-07	3.99	3.99	3.88	3.89	30776
2020-02-10	3.86	4.03	3.85	4.00	18287
2020-02-11	3.94	4.03	3.92	4.00	22272
2020-02-12	4.03	4.06	3.95	4.01	23847
2020-02-13	3.97	4.00	3.93	4.00	10019
2020-02-14	3.98	4.20	3.98	4.15	29108
2020-02-18	4.06	4.14	4.00	4.00	3259
2020-02-19	3.99	4.34	3.99	4.34	30838
2020-02-20	4.25	4.26	4.16	4.26	28568
2020-02-21	4.32	4.58	4.25	4.50	113999
2020-02-24	4.40	4.52	4.36	4.45	78548
2020-02-25	4.23	4.45	4.23	4.45	13434
2020-02-26	4.25	4.66	4.25	4.54	80354
2020-02-27	4.52	4.52	3.90	4.17	43399
2020-02-28	3.90	4.15	3.62	4.15	37774
2020-03-02	4.10	4.12	4.07	4.07	6003
2020-03-03	4.07	4.15	4.00	4.10	25428
2020-03-04	4.10	4.26	4.03	4.20	26059
2020-03-05	4.20	4.22	4.10	4.17	37278
2020-03-06	4.20	4.20	3.91	3.91	111252
2020-03-09	3.99	4.02	3.76	3.77	100588
2020-03-10	3.95	3.95	3.60	3.70	25303
2020-03-11	3.69	3.78	3.60	3.74	31359
2020-03-12	3.61	3.85	3.15	3.80	77530
2020-03-13	3.90	3.99	3.53	3.90	144439
2020-03-16	3.30	3.90	2.88	3.90	223854
2020-03-17	3.90	3.95	3.50	3.95	136516
2020-03-18	3.91	3.91	3.43	3.70	337351
2020-03-19	3.75	3.80	3.51	3.80	200530
2020-03-20	3.80	3.90	3.47	3.61	337653
2020-03-23	3.34	3.38	2.51	2.53	72825
2020-03-24	2.97	2.97	2.62	2.67	52750
2020-03-25	2.75	2.75	2.37	2.65	43180
2020-03-26	2.63	2.90	2.46	2.90	32299
2020-03-27	2.90	2.97	2.55	2.69	45111
2020-03-30	2.90	2.90	2.68	2.69	28014
2020-03-31	2.73	3.00	2.64	2.85	35349
2020-04-01	2.93	2.97	2.77	2.92	25875
2020-04-02	2.92	3.17	2.86	2.98	24984
2020-04-03	2.89	2.95	2.80	2.86	13480
2020-04-06	3.07	3.07	2.92	3.01	14671
2020-04-07	3.05	3.40	2.80	2.96	54488
2020-04-08	2.84	3.28	2.84	3.09	24134
2020-04-09	3.14	3.21	3.08	3.19	17153
2020-04-13	3.19	3.19	3.08	3.19	5541
2020-04-14	3.24	3.24	3.08	3.12	2762
2020-04-15	3.16	3.24	3.16	3.24	1755
2020-04-16	3.23	3.24	3.17	3.17	1994
2020-04-17	3.23	3.24	3.15	3.18	7393
2020-04-20	3.16	3.16	2.85	2.97	26485
2020-04-21	3.15	3.15	2.84	2.85	18286
2020-04-22	3.14	3.14	2.80	2.80	17364
2020-04-23	2.78	2.80	2.74	2.76	8067
2020-04-24	2.77	2.77	2.69	2.76	12340
2020-04-27	2.73	3.05	2.73	2.98	8730
2020-04-28	2.92	3.14	2.92	3.02	17918
2020-04-29	3.09	3.09	2.98	3.00	9565
2020-04-30	3.06	3.16	2.97	3.04	7165
2020-05-01	3.14	3.14	2.99	2.99	2042
2020-05-04	2.98	2.98	2.97	2.98	1246
2020-05-05	3.00	3.00	2.98	2.98	4152
2020-05-06	2.96	2.97	2.65	2.82	15862
2020-05-07	2.53	3.00	2.53	2.82	16106
2020-05-08	2.66	2.96	2.59	2.71	35350
2020-05-11	2.71	3.00	2.71	2.86	39002
2020-05-12	2.95	3.00	2.81	2.81	19279
2020-05-13	2.90	2.96	2.80	2.90	5694
2020-05-14	2.77	2.78	2.65	2.65	10940
2020-05-15	2.67	2.80	2.65	2.65	8690
2020-05-18	2.80	2.84	2.55	2.71	36849
2020-05-19	2.76	2.77	2.58	2.69	2954
2020-05-20	2.85	2.85	2.71	2.80	16442
2020-05-21	2.64	2.85	2.64	2.77	3811
2020-05-22	2.70	2.74	2.68	2.70	6411
2020-05-26	2.69	2.84	2.55	2.75	16288
2020-05-27	2.70	2.81	2.70	2.81	14464
2020-05-28	2.85	3.00	2.84	2.88	27516
2020-05-29	2.90	2.95	2.85	2.85	13547
2020-06-01	2.95	3.20	2.85	3.20	37224
2020-06-02	3.21	3.58	3.10	3.21	63138
2020-06-03	3.26	3.29	3.18	3.19	7933
2020-06-04	3.21	3.30	3.07	3.30	33609
2020-06-05	3.38	3.38	3.23	3.33	8134
2020-06-08	3.34	3.39	3.31	3.37	14145
2020-06-09	3.39	3.39	3.16	3.36	5106
2020-06-10	3.38	3.40	3.29	3.29	6042
2020-06-11	3.38	3.38	3.10	3.14	20556
2020-06-12	3.14	3.16	3.07	3.10	18697
2020-06-15	3.00	3.37	3.00	3.35	41896
2020-06-16	3.48	4.00	3.31	3.89	83824
2020-06-17	3.80	3.80	3.63	3.68	22082
2020-06-18	3.65	3.95	3.65	3.90	18665
2020-06-19	3.91	3.91	3.61	3.76	28645
2020-06-22	3.62	3.75	3.61	3.75	15952
2020-06-23	3.75	4.00	3.70	3.99	55082
2020-06-24	3.98	4.05	3.81	3.86	16318
2020-06-25	4.01	4.01	3.76	3.93	41465
2020-06-26	3.90	3.90	3.67	3.75	34895
2020-06-29	3.92	3.92	3.70	3.75	12882
2020-06-30	3.81	3.85	3.70	3.70	6834
2020-07-01	3.68	3.85	3.68	3.71	729
2020-07-02	3.73	3.77	3.61	3.67	14097
2020-07-06	3.70	3.80	3.64	3.80	9401
2020-07-07	0.00	0.00	0.00	3.80	101
2020-07-08	3.76	3.80	3.66	3.73	9420
2020-07-09	3.69	3.74	3.61	3.66	16130
2020-07-10	3.62	3.76	3.62	3.70	7310
2020-07-13	3.66	3.74	3.48	3.48	13365
2020-07-14	3.48	3.58	3.33	3.52	8491
2020-07-15	3.63	3.72	3.53	3.53	3757
2020-07-16	3.49	3.65	3.46	3.55	3845
2020-07-17	3.63	3.65	3.55	3.62	4142
2020-07-20	3.63	3.65	3.53	3.55	12118
2020-07-21	3.40	3.64	3.22	3.64	38034
2020-07-22	3.63	3.80	3.48	3.75	18867
2020-07-23	3.64	3.80	3.64	3.75	9094
2020-07-24	3.72	3.77	3.67	3.75	2858
2020-07-27	3.80	3.84	3.73	3.82	18501
2020-07-28	3.80	3.84	3.65	3.65	28109
2020-07-29	3.72	3.84	3.72	3.84	24812
2020-07-30	3.84	3.88	3.79	3.85	32475
2020-07-31	3.87	3.87	3.70	3.72	14951
2020-08-03	3.75	4.02	3.74	4.00	31084
2020-08-04	4.15	4.55	4.06	4.37	96009
2020-08-05	4.49	4.59	4.44	4.54	17532
2020-08-06	4.43	4.51	4.27	4.29	15442
2020-08-07	4.21	4.48	4.12	4.46	29671
2020-08-10	4.42	4.74	4.40	4.73	45338
2020-08-11	4.76	5.20	4.73	4.75	80840
2020-08-12	4.75	4.80	4.43	4.75	59448
2020-08-13	4.55	4.64	4.06	4.55	51996
2020-08-14	5.07	6.07	4.85	4.94	420309
2020-08-17	5.15	5.40	5.12	5.20	170927
2020-08-18	5.20	5.56	5.20	5.41	145661
2020-08-19	5.50	5.84	5.45	5.57	128182
2020-08-20	5.55	5.59	5.40	5.47	43586
2020-08-21	5.54	5.80	5.48	5.55	38589
2020-08-24	5.85	6.08	5.65	5.94	145887
2020-08-25	6.09	6.17	5.71	5.72	96870
2020-08-26	5.70	5.81	5.27	5.48	101027
2020-08-27	5.50	5.56	5.25	5.37	56117
2020-08-28	5.30	5.50	5.29	5.50	26586
2020-08-31	5.40	5.50	5.30	5.42	66813
2020-09-01	5.42	6.16	5.35	5.99	122499
2020-09-02	5.93	6.45	5.47	6.37	260707
2020-09-03	6.41	6.87	6.24	6.66	194645
2020-09-04	6.76	7.97	6.67	7.32	401004
2020-09-08	7.33	9.12	7.33	7.82	483042
2020-09-09	7.65	7.71	7.03	7.55	311427
2020-09-10	7.60	7.63	7.42	7.45	70788
2020-09-11	7.39	7.57	7.20	7.43	68418
2020-09-14	7.63	8.74	7.60	8.26	219589
2020-09-15	8.60	8.99	8.47	8.82	148854
2020-09-16	8.77	9.59	8.70	9.14	139590
2020-09-17	8.94	9.15	8.14	8.89	83814
2020-09-18	8.96	9.55	8.96	9.54	82686
2020-09-21	9.20	9.21	8.50	8.98	105776
2020-09-22	9.08	9.24	8.35	8.41	54182
2020-09-23	8.37	8.53	8.05	8.10	48330
2020-09-24	8.38	8.42	7.28	7.91	117151
2020-09-25	7.71	8.43	7.71	8.14	153558
2020-09-28	8.15	8.90	8.15	8.90	108702
2020-09-29	9.00	9.50	9.00	9.20	89934
2020-09-30	9.18	11.01	8.97	10.70	256237
2020-10-01	11.00	12.47	10.35	10.72	603727
2020-10-02	10.27	10.82	9.81	10.48	131111
2020-10-05	10.50	10.90	9.27	10.04	246853
2020-10-06	10.18	10.40	9.83	9.98	102941
2020-10-07	10.10	10.12	9.60	9.60	110416
2020-10-08	9.75	9.97	9.39	9.50	205046
2020-10-09	9.50	10.00	9.50	9.50	215640
2020-10-12	9.50	9.89	9.44	9.50	209739
2020-10-13	9.21	9.73	9.00	9.70	165128
2020-10-14	9.76	9.90	9.20	9.44	110184
2020-10-15	9.40	9.57	9.06	9.44	77774
2020-10-16	9.46	9.93	9.25	9.55	114589
2020-10-19	9.47	9.85	9.26	9.41	89673
2020-10-20	9.35	9.76	9.25	9.35	71400
2020-10-21	9.36	10.63	9.06	9.35	255023
2020-10-22	9.25	9.55	9.06	9.25	69835
2020-10-23	9.21	9.52	9.13	9.25	125068
2020-10-26	9.25	9.42	8.41	8.81	126157
2020-10-27	8.82	9.20	8.61	9.03	47067
2020-10-28	8.83	8.83	8.52	8.68	34304
2020-10-29	8.60	8.82	8.26	8.67	29620
2020-10-30	8.64	9.20	8.61	8.93	46914
2020-11-02	8.63	9.35	8.63	8.78	52911
2020-11-03	8.88	9.35	8.72	8.80	79232
2020-11-04	8.94	9.13	8.66	8.75	77326
2020-11-05	8.81	9.11	8.65	8.89	36950
2020-11-06	8.78	8.86	8.51	8.62	53515
2020-11-09	8.99	9.35	8.65	9.16	90557
2020-11-10	9.20	9.33	8.77	8.77	66588
2020-11-11	8.73	9.25	8.65	9.00	60668
2020-11-12	9.25	9.84	9.00	9.00	605111
2020-11-13	9.20	10.14	9.05	9.11	394644
2020-11-16	9.11	9.52	8.98	9.02	614877
2020-11-17	9.07	10.23	9.06	9.88	373799
2020-11-18	10.05	11.37	10.05	11.14	447649
2020-11-19	11.20	11.80	10.59	11.49	239055
2020-11-20	11.69	11.69	10.44	11.13	225051
2020-11-23	11.25	12.60	11.17	11.97	590228
2020-11-24	12.19	12.29	11.05	11.42	158673
2020-11-25	11.39	12.96	11.26	11.92	870483
2020-11-27	12.00	12.34	11.64	11.98	93013
2020-11-30	11.85	12.09	11.32	11.85	133470
2020-12-01	12.04	12.27	11.75	11.76	118384
2020-12-02	11.75	11.94	11.52	11.77	55102
2020-12-03	11.86	12.25	11.59	11.69	140426
2020-12-04	11.87	12.30	11.60	12.16	92073
2020-12-07	12.29	12.63	12.01	12.34	109337
2020-12-08	12.31	13.41	12.12	13.11	358002
2020-12-09	13.27	13.82	12.63	12.92	205739
2020-12-10	12.91	12.99	12.55	12.75	70383
2020-12-11	12.77	12.99	12.48	12.61	55445
2020-12-14	12.75	12.92	12.04	12.23	130287
2020-12-15	12.30	13.13	12.30	12.70	75349
2020-12-16	12.82	13.19	12.62	12.95	59432
2020-12-17	12.99	13.15	12.56	12.90	76429
2020-12-18	13.02	13.35	12.73	13.06	66999
2020-12-21	12.74	13.81	12.53	13.48	183630
2020-12-22	13.57	13.86	13.21	13.55	94940
2020-12-23	13.52	13.69	13.05	13.05	81497
2020-12-24	13.20	13.45	12.86	12.98	31245
2020-12-28	13.50	13.50	12.58	12.63	102169
2020-12-29	12.57	12.76	11.83	12.40	148232
2020-12-30	12.31	12.61	12.17	12.37	95090
2020-12-31	12.40	12.46	12.08	12.33	48175
2021-01-04	12.34	12.66	11.86	12.05	117176
2021-01-05	12.05	12.57	12.05	12.55	33904
2021-01-06	12.65	13.29	12.55	12.99	136443
2021-01-07	13.16	13.76	13.07	13.20	120160
2021-01-08	13.32	13.80	13.06	13.48	93745
2021-01-11	13.57	13.95	13.52	13.83	280447
2021-01-12	13.89	14.07	13.60	14.04	202419
2021-01-13	14.15	14.28	13.60	14.24	132173
2021-01-14	14.35	14.60	14.02	14.02	139266
2021-01-15	13.93	14.46	13.80	13.95	82066
2021-01-19	14.13	15.20	14.13	15.15	242480
2021-01-20	15.16	15.24	14.74	14.99	76050
2021-01-21	14.92	15.21	14.75	15.10	113690
2021-01-22	15.06	16.09	14.98	15.69	118345
2021-01-25	15.76	15.98	15.04	15.43	87656
2021-01-26	15.53	16.00	15.13	15.34	101252
2021-01-27	15.14	15.17	14.39	15.04	134663
2021-01-28	14.94	14.94	14.25	14.62	97895
2021-01-29	14.48	14.80	13.76	14.50	78766
2021-02-01	14.25	14.75	14.03	14.59	90293
2021-02-02	14.74	14.85	14.31	14.75	58889
2021-02-03	14.70	15.14	14.63	14.75	51724
2021-02-04	14.88	15.25	14.69	15.13	48596
2021-02-05	15.18	15.21	14.66	14.96	54163
2021-02-08	15.05	15.69	14.87	15.23	158328
2021-02-09	15.10	15.20	14.61	14.75	100521
2021-02-10	13.25	13.76	13.00	13.00	1101325
2021-02-11	13.00	13.28	12.11	12.40	541121
2021-02-12	12.38	12.94	11.39	12.33	525152
2021-02-16	12.54	12.60	11.95	12.24	245293
2021-02-17	12.24	12.39	11.80	12.05	156522
2021-02-18	11.90	12.26	11.80	12.00	114005
2021-02-19	12.10	12.55	12.10	12.28	95515
2021-02-22	12.11	12.37	11.98	11.98	85079
2021-02-23	11.84	12.18	11.24	12.07	160158
2021-02-24	12.02	12.25	11.95	12.13	90255
2021-02-25	12.77	12.95	11.88	11.97	210265
2021-02-26	12.00	12.28	11.50	12.28	106120
2021-03-01	12.28	12.60	11.96	12.37	94241
2021-03-02	12.36	12.52	12.00	12.12	43985
2021-03-03	12.12	12.40	11.81	12.04	87166
2021-03-04	12.00	12.15	11.20	11.55	178683
2021-03-05	12.04	12.04	11.04	11.53	140215
2021-03-08	11.65	11.93	11.16	11.31	128682
2021-03-09	11.34	11.90	11.34	11.67	76505
2021-03-10	12.03	12.38	11.68	12.34	127935
2021-03-11	12.41	12.55	12.27	12.49	69271
2021-03-12	12.44	12.67	12.21	12.39	102388
2021-03-15	12.47	12.55	11.92	12.00	95441
2021-03-16	11.92	12.16	11.70	11.82	76180
2021-03-17	11.81	12.29	11.53	12.00	93722
2021-03-18	11.96	12.24	11.60	11.60	61883
2021-03-19	11.65	12.25	11.30	11.49	147469
2021-03-22	11.55	12.11	11.52	11.94	50975
2021-03-23	11.78	11.99	11.24	11.24	72535
2021-03-24	11.39	11.66	10.79	10.79	86582
2021-03-25	10.74	11.23	10.52	11.23	137008
2021-03-26	11.13	11.20	10.34	11.04	244213
2021-03-29	10.65	10.90	9.35	9.61	459767
2021-03-30	9.71	10.06	9.61	9.79	287427
2021-03-31	9.89	10.72	9.79	10.56	127274
2021-04-01	10.63	10.68	10.14	10.36	112401
2021-04-05	10.57	11.07	10.49	10.68	221288
2021-04-06	10.70	10.87	10.51	10.70	124614
2021-04-07	10.70	11.37	10.68	11.19	160472
2021-04-08	11.28	11.53	11.07	11.18	101254
2021-04-09	11.21	11.42	11.19	11.34	35258
2021-04-12	11.14	11.30	10.83	10.89	109111
2021-04-13	10.87	10.99	10.71	10.75	93431
2021-04-14	10.75	11.02	10.72	10.87	85800
2021-04-15	10.86	10.99	10.46	10.56	73120
2021-04-16	10.81	10.89	10.07	10.49	126688
2021-04-19	10.66	11.08	10.13	10.95	137088
2021-04-20	10.87	10.88	9.92	10.12	87884
2021-04-21	10.57	10.57	9.99	10.00	32867
2021-04-22	10.01	10.54	10.01	10.13	50451
2021-04-23	10.12	10.64	10.12	10.40	63765
2021-04-26	10.64	10.90	10.58	10.88	75700
2021-04-27	11.00	11.22	10.82	11.22	74279
2021-04-28	11.30	11.75	10.98	11.56	105435
2021-04-29	11.69	11.69	10.94	11.03	57550
2021-04-30	10.73	11.09	10.73	11.02	56925
2021-05-03	11.06	11.29	10.89	11.08	36496
2021-05-04	11.19	11.48	10.67	10.93	34108
2021-05-05	10.86	10.93	10.70	10.93	29305
2021-05-06	10.94	10.94	10.51	10.69	39842
2021-05-07	10.53	10.90	10.52	10.67	25169
2021-05-10	10.66	10.80	10.45	10.53	51361
2021-05-11	10.54	10.81	10.27	10.76	91803
2021-05-12	10.66	10.79	10.41	10.50	71056
2021-05-13	10.56	10.72	10.45	10.70	44699
2021-05-14	10.10	10.10	9.16	9.67	285280
2021-05-17	9.56	9.81	9.40	9.40	73726
2021-05-18	9.51	9.53	9.23	9.25	60535
2021-05-19	9.30	9.50	9.11	9.50	66614
2021-05-20	9.44	9.60	9.35	9.40	25252
2021-05-21	9.67	9.67	9.38	9.60	47917
2021-05-24	9.51	9.60	9.23	9.38	48110
2021-05-25	9.39	9.56	9.34	9.44	51726
2021-05-26	9.44	9.55	9.32	9.32	18238
2021-05-27	9.34	9.55	9.34	9.54	20259
2021-05-28	9.58	9.59	9.35	9.47	41580
2021-06-01	9.81	9.81	9.40	9.55	47190
2021-06-02	9.43	9.65	9.42	9.47	34487
2021-06-03	9.75	9.76	9.19	9.29	23288
2021-06-04	9.27	9.40	9.20	9.32	28987
2021-06-07	9.39	9.58	9.21	9.34	35772
2021-06-08	9.33	9.53	9.31	9.35	37992
2021-06-09	10.18	10.18	9.50	9.89	98343
2021-06-10	9.81	9.89	9.51	9.51	23758
2021-06-11	9.51	9.79	9.45	9.62	24142
2021-06-14	9.65	9.84	9.48	9.50	64925
2021-06-15	9.52	9.63	9.47	9.62	30156
2021-06-16	9.61	9.73	9.41	9.50	30904
2021-06-17	9.47	9.76	9.40	9.41	88203
2021-06-18	9.28	9.44	9.15	9.15	89794
2021-06-21	9.14	9.30	9.11	9.22	22523
2021-06-22	9.17	9.34	9.00	9.25	47706
2021-06-23	9.32	9.32	9.06	9.20	23725
2021-06-24	9.20	9.68	9.15	9.45	49600
2021-06-25	9.53	9.73	9.27	9.45	56920
2021-06-28	9.45	9.53	9.25	9.38	28253
2021-06-29	9.33	9.44	9.17	9.17	41198
2021-06-30	9.20	9.44	9.20	9.26	24415
2021-07-01	9.23	9.35	9.23	9.25	31120
2021-07-02	9.21	9.28	9.16	9.18	27465
2021-07-06	9.23	9.27	8.82	8.89	43194
2021-07-07	8.94	8.94	8.78	8.85	46330
2021-07-08	8.80	9.07	8.72	8.88	32127
2021-07-09	8.90	8.99	8.76	8.93	21558
2021-07-12	8.65	8.90	8.64	8.71	94587
2021-07-13	8.72	8.89	8.70	8.79	41322
2021-07-14	8.80	8.94	8.80	8.81	50737
2021-07-15	8.79	8.91	8.79	8.91	36291
2021-07-16	8.95	8.98	8.86	8.86	33712
2021-07-19	8.66	8.92	8.46	8.81	65751
2021-07-20	8.86	9.39	8.81	9.21	50057
2021-07-21	9.15	9.25	9.10	9.15	24206
2021-07-22	9.09	9.09	8.75	8.84	176674
2021-07-23	8.75	8.90	8.75	8.89	11103
2021-07-26	8.91	8.97	8.80	8.90	31814
2021-07-27	8.79	9.15	8.75	9.00	30536
2021-07-28	9.01	9.05	8.84	8.99	20945
2021-07-29	9.05	9.20	9.01	9.10	27433
2021-07-30	9.10	9.10	8.90	8.92	8552
2021-08-02	8.90	8.99	8.81	8.81	13484
2021-08-03	8.81	8.97	8.80	8.97	61617
2021-08-04	8.96	8.96	8.79	8.82	17970
2021-08-05	8.81	8.87	8.65	8.87	36998
2021-08-06	8.85	8.86	8.73	8.76	19611
2021-08-09	8.89	9.20	8.89	9.19	62414
2021-08-10	9.15	9.36	9.15	9.27	31390
2021-08-11	9.28	9.60	9.28	9.60	43796
2021-08-12	9.64	9.69	9.30	9.69	28623
2021-08-13	9.59	9.76	8.00	8.61	151585
2021-08-16	8.57	8.67	8.40	8.66	36171
2021-08-17	8.58	8.85	8.55	8.85	73196
2021-08-18	8.78	8.84	8.65	8.77	20356
2021-08-19	8.79	8.79	7.53	8.12	162554
2021-08-20	8.12	8.43	8.08	8.17	25467
2021-08-23	8.23	8.31	7.95	8.04	60803
2021-08-24	7.95	8.06	7.85	8.00	65385
2021-08-25	8.00	8.06	7.92	8.00	60707
2021-08-26	8.05	8.11	7.94	8.07	56802
2021-08-27	8.07	8.24	8.01	8.06	66895
2021-08-30	8.09	8.15	7.96	8.06	72650
2021-08-31	8.03	8.18	7.76	7.90	71284
2021-09-01	7.98	8.01	7.53	7.64	67177
2021-09-02	7.63	7.70	7.31	7.56	81080
2021-09-03	7.51	7.55	7.35	7.39	62709
2021-09-07	7.71	7.71	7.20	7.20	84446
2021-09-08	7.20	7.37	7.00	7.24	111535
2021-09-09	7.16	7.29	6.93	7.05	66089
2021-09-10	7.09	7.16	6.95	7.10	55186
2021-09-13	7.08	7.12	6.85	6.85	50662
2021-09-14	6.85	7.06	6.76	6.82	106210
2021-09-15	6.77	6.95	6.61	6.63	63429
2021-09-16	6.66	6.98	6.61	6.86	62672
2021-09-17	6.88	6.99	6.44	6.46	99174
2021-09-20	6.39	6.54	6.23	6.54	70786
2021-09-21	6.53	6.53	6.25	6.25	59085
2021-09-22	6.25	6.47	6.17	6.42	67736
2021-09-23	6.41	7.13	6.29	7.06	124289
2021-09-24	7.20	7.30	7.00	7.07	64811
2021-09-27	7.03	7.10	6.95	7.02	33009
2021-09-28	6.92	7.10	6.75	7.00	36332
2021-09-29	7.02	7.22	6.94	7.11	45468
2021-09-30	6.75	7.04	6.51	6.62	44206
2021-10-01	6.61	6.72	6.28	6.64	37305
2021-10-04	6.61	6.74	6.48	6.56	52135
2021-10-05	6.64	6.78	6.63	6.78	37483
2021-10-06	6.71	6.71	6.33	6.47	53268
2021-10-07	6.45	6.50	6.25	6.32	49278
2021-10-08	6.25	6.34	6.15	6.19	39895
2021-10-11	6.15	6.25	5.83	6.18	76820
2021-10-12	6.23	6.50	5.85	6.47	53366
2021-10-13	6.50	6.50	6.31	6.49	34167
2021-10-14	6.51	6.54	6.40	6.42	33076
2021-10-15	6.39	6.45	6.35	6.40	93330
2021-10-18	6.33	6.42	6.31	6.37	39763
2021-10-19	6.39	6.44	6.33	6.42	88474
2021-10-20	6.37	7.10	6.34	7.07	42426
2021-10-21	7.08	7.22	7.01	7.08	17714
2021-10-22	7.04	7.22	7.02	7.11	35834
2021-10-25	6.98	7.45	6.98	7.30	70799
2021-10-26	7.36	7.36	6.93	7.11	22476
2021-10-27	7.03	7.03	6.85	6.87	33817
2021-10-28	6.96	7.15	6.91	7.05	19160
2021-10-29	7.06	7.06	6.82	7.03	17269
2021-11-01	7.10	7.36	6.96	7.30	32054
2021-11-02	7.25	7.35	7.00	7.02	15013
2021-11-03	7.08	7.08	6.91	7.00	24394
2021-11-04	7.16	7.22	7.02	7.15	38990
2021-11-05	7.11	7.23	6.94	7.03	50195
2021-11-08	7.15	7.40	7.08	7.40	50590
2021-11-09	7.46	7.68	7.27	7.68	36264
2021-11-10	7.68	8.00	7.52	8.00	32225
2021-11-11	8.35	8.56	7.61	7.79	128704
2021-11-12	7.86	7.91	7.75	7.85	22102
2021-11-15	7.95	7.95	7.45	7.53	90540
2021-11-16	7.51	7.66	7.25	7.39	66588
2021-11-17	7.44	7.44	7.25	7.34	50499
2021-11-18	7.39	7.39	7.18	7.23	37611
2021-11-19	7.28	7.29	7.02	7.20	57388
2021-11-22	7.27	7.28	7.00	7.00	47298
2021-11-23	6.75	7.06	6.30	6.65	69271
2021-11-24	6.63	7.24	6.55	7.24	34755
2021-11-26	7.10	7.24	6.87	7.04	21355
2021-11-29	7.37	7.37	6.77	6.91	31605
2021-11-30	6.89	7.10	6.53	7.05	25837
2021-12-01	7.05	7.19	6.75	6.80	39307
2021-12-02	6.86	6.99	6.38	6.64	34622
2021-12-03	6.75	7.55	6.56	7.55	83687
2021-12-06	7.64	7.95	7.55	7.63	67901
2021-12-07	7.63	7.70	7.55	7.59	47842
2021-12-08	7.60	8.02	7.60	7.77	98597
2021-12-09	7.65	7.68	7.49	7.59	30050
2021-12-10	7.71	8.05	7.67	7.94	40825
2021-12-13	7.85	7.85	7.48	7.48	43928
2021-12-14	7.48	7.50	6.90	7.25	71737
2021-12-15	7.25	7.29	6.96	7.20	30668
2021-12-16	7.30	7.43	7.23	7.43	27423
2021-12-17	7.33	7.95	7.21	7.87	55055
2021-12-20	7.80	8.23	7.64	8.18	101142
2021-12-21	8.28	8.88	7.67	8.69	108128
2021-12-22	8.60	9.18	8.60	8.88	24915
2021-12-23	8.80	9.17	8.53	9.04	66732
2021-12-27	9.10	9.22	8.84	9.19	35099
2021-12-28	9.20	9.24	8.76	8.91	47461
2021-12-29	8.95	8.99	8.76	8.93	23330
2021-12-30	8.98	9.08	8.82	8.96	34218
2021-12-31	9.00	9.10	8.87	9.00	34160
2022-01-03	8.99	9.18	8.51	8.74	43046
2022-01-04	8.64	9.12	8.63	8.95	36580
2022-01-05	9.01	9.10	8.71	8.97	15983
2022-01-06	8.81	9.10	8.62	9.09	20748
2022-01-07	8.98	9.10	8.64	8.89	23578
2022-01-10	8.91	8.97	8.40	8.76	15218
2022-01-11	8.67	8.95	8.42	8.92	40060
2022-01-12	8.85	9.10	8.66	9.09	52459
2022-01-13	9.00	9.09	8.86	9.00	29764
2022-01-14	9.09	9.09	8.75	8.99	24255
2022-01-18	8.86	8.86	8.44	8.62	20566
2022-01-19	8.64	8.64	8.00	8.20	19227
2022-01-20	8.15	8.18	7.30	7.43	32382
2022-01-21	7.28	7.83	6.80	7.67	98894
2022-01-24	7.99	8.32	7.52	8.29	72811
2022-01-25	8.34	8.48	7.91	8.29	33894
2022-01-26	8.47	9.06	8.22	8.78	34645
2022-01-27	9.00	9.09	8.25	8.50	25828
2022-01-28	8.55	8.85	8.20	8.35	28996
2022-01-31	8.44	8.53	8.18	8.45	43195
2022-02-01	8.47	8.88	8.30	8.40	44768
2022-02-02	8.52	8.88	8.30	8.49	24865
2022-02-03	8.87	8.87	8.10	8.23	18039
2022-02-04	8.32	8.45	8.00	8.19	20802
2022-02-07	8.19	8.19	7.45	7.50	46751
2022-02-08	7.59	7.70	7.51	7.59	9297
2022-02-09	7.91	8.30	7.71	8.30	23248
2022-02-10	8.05	8.50	7.75	7.98	41481
2022-02-11	8.04	8.21	7.88	7.91	15956
2022-02-14	7.93	8.28	7.50	7.51	13948
2022-02-15	7.67	8.00	7.51	7.92	21389
2022-02-16	7.97	8.12	7.55	7.64	16070
2022-02-17	7.69	8.25	7.69	8.25	27664
2022-02-18	8.08	8.19	7.65	7.75	15187
2022-02-22	7.85	7.90	7.56	7.82	20027
2022-02-23	7.76	8.03	7.45	7.63	47939
2022-02-24	7.23	7.86	7.19	7.52	18492
2022-02-25	7.72	7.95	7.50	7.67	11964
2022-02-28	7.64	7.95	7.59	7.70	28674
2022-03-01	7.80	7.80	7.52	7.64	28481
2022-03-02	7.90	7.98	7.70	7.94	18451
2022-03-03	7.97	7.98	7.43	7.49	35966
2022-03-04	7.60	7.97	7.44	7.97	30559
2022-03-07	7.68	7.91	7.52	7.54	30985
2022-03-08	7.68	7.87	7.55	7.55	7816
2022-03-09	7.65	7.87	7.57	7.80	11738
2022-03-10	7.76	8.12	7.67	8.12	14590
2022-03-11	8.00	8.12	7.68	7.79	21411
2022-03-14	8.00	8.04	6.76	6.76	130038
2022-03-15	6.75	7.10	6.75	6.99	8327
2022-03-16	6.88	7.28	6.85	7.10	27242
2022-03-17	6.83	7.27	6.35	6.75	82197
2022-03-18	6.75	6.89	6.70	6.70	50669
2022-03-21	6.72	6.72	6.36	6.45	53458
2022-03-22	6.57	7.04	6.37	6.96	24471
2022-03-23	6.95	6.95	6.68	6.80	24722
2022-03-24	6.82	6.90	6.71	6.78	11636
2022-03-25	6.70	6.79	6.60	6.65	21650
2022-03-28	6.81	6.96	6.70	6.84	28892
2022-03-29	6.83	7.09	6.78	6.94	33863
2022-03-30	7.07	7.41	6.96	7.17	24820
2022-03-31	7.14	7.48	6.95	6.95	27231
2022-04-01	7.05	7.16	6.91	6.91	7824
2022-04-04	6.95	7.30	6.95	7.22	20129
2022-04-05	7.28	7.28	7.05	7.05	12619
2022-04-06	7.01	7.41	6.91	7.00	19451
2022-04-07	7.03	7.17	6.91	6.91	6341
2022-04-08	6.90	7.31	6.75	6.85	19192
2022-04-11	6.52	6.71	6.50	6.60	24053
2022-04-12	6.63	6.65	6.33	6.55	26159
2022-04-13	6.50	6.65	6.40	6.55	23343
2022-04-14	6.50	6.61	6.50	6.50	7904
2022-04-18	6.60	6.87	6.51	6.51	20563
2022-04-19	6.63	6.74	6.51	6.55	7371
2022-04-20	6.55	6.99	6.55	6.84	7082
2022-04-21	6.84	6.84	6.64	6.72	18145
2022-04-22	6.76	7.15	6.55	6.65	43949
2022-04-25	6.51	6.58	6.23	6.36	29642
2022-04-26	6.31	6.33	6.05	6.28	39787
2022-04-27	6.20	6.27	6.04	6.11	22920
2022-04-28	6.13	6.33	6.08	6.33	10305
2022-04-29	6.37	6.96	6.14	6.30	14328
2022-05-02	6.37	6.51	6.26	6.26	3072
2022-05-03	6.45	6.45	6.21	6.28	3869
2022-05-04	6.47	6.52	6.21	6.46	20081
2022-05-05	6.42	6.42	6.07	6.25	24762
2022-05-06	6.33	6.33	5.95	6.00	32169
2022-05-09	6.25	6.32	5.80	5.88	37364
2022-05-10	5.88	6.33	5.81	6.00	32840
2022-05-11	5.80	5.99	5.54	5.54	83601
2022-05-12	5.50	5.75	5.49	5.75	23692
2022-05-13	5.73	5.83	5.67	5.78	21926
2022-05-16	5.78	5.99	5.76	5.99	10203
2022-05-17	5.99	6.39	5.95	6.39	19771
2022-05-18	6.24	6.31	5.82	5.82	23379
2022-05-19	5.83	6.09	5.83	6.09	16750
2022-05-20	6.10	6.18	5.75	5.75	24002
2022-05-23	5.87	5.95	5.77	5.95	5124
2022-05-24	5.85	5.85	5.55	5.74	53140
2022-05-25	5.79	5.79	5.55	5.78	4414
2022-05-26	5.70	5.85	5.61	5.61	16250
2022-05-27	5.73	5.78	5.10	5.39	137292
2022-05-31	5.28	5.50	5.16	5.30	59598
2022-06-01	5.38	6.03	5.38	5.96	94310
2022-06-02	6.03	6.49	5.96	6.46	78213
2022-06-03	6.46	6.46	6.10	6.32	15538
2022-06-06	6.49	6.50	6.18	6.44	28429
2022-06-07	6.44	6.69	6.22	6.50	12898
2022-06-08	6.66	6.85	6.62	6.75	22389
2022-06-09	6.84	6.84	6.64	6.67	13100
2022-06-10	6.60	6.68	6.16	6.31	13631
2022-06-13	6.31	6.32	5.41	5.71	34958
2022-06-14	5.75	6.18	5.75	5.92	24505
2022-06-15	6.05	6.13	5.95	5.95	18002
2022-06-16	5.79	5.95	5.64	5.83	13057
2022-06-17	5.76	6.01	5.64	5.89	8569
2022-06-21	5.90	5.90	5.55	5.58	38340
2022-06-22	5.61	5.84	5.40	5.40	18363
2022-06-23	5.66	5.75	5.49	5.61	14348
2022-06-24	5.60	5.69	5.17	5.40	26431
2022-06-27	5.48	5.58	5.38	5.40	3615
2022-06-28	5.45	5.49	4.90	5.09	70836
2022-06-29	5.09	5.33	5.05	5.25	10125
2022-06-30	5.06	5.34	5.06	5.34	6940
2022-07-01	5.24	5.38	5.21	5.27	2648
2022-07-05	5.21	5.46	5.21	5.31	11745
2022-07-06	5.34	5.44	5.34	5.37	3054
2022-07-07	5.51	5.70	5.45	5.59	5469
2022-07-08	5.49	5.68	5.41	5.55	5442
2022-07-11	5.45	5.70	5.29	5.50	3308
2022-07-12	5.44	5.63	5.39	5.45	3656
2022-07-13	5.41	5.42	5.30	5.39	3910
2022-07-14	5.28	5.48	5.28	5.38	2877
2022-07-15	5.34	5.47	5.08	5.10	14452
2022-07-18	5.08	5.16	5.01	5.15	15026
2022-07-19	5.12	5.44	5.12	5.30	8999
2022-07-20	5.31	5.51	5.30	5.38	7408
2022-07-21	5.38	5.61	5.38	5.56	13803
2022-07-22	5.57	5.70	5.38	5.54	4650
2022-07-25	5.54	5.67	5.17	5.25	11598
2022-07-26	5.25	5.45	5.22	5.25	4314
2022-07-27	5.33	5.33	5.23	5.28	8873
2022-07-28	5.15	5.25	5.11	5.11	682
2022-07-29	5.25	5.50	5.15	5.35	6210
2022-08-01	5.35	5.46	5.10	5.30	11398
2022-08-02	5.23	5.28	5.07	5.28	10494
2022-08-03	5.41	5.41	5.16	5.23	14226
2022-08-04	5.31	5.31	5.11	5.26	2081
2022-08-05	5.26	5.52	5.24	5.43	4053
2022-08-08	5.59	5.85	5.45	5.70	31854
2022-08-09	5.64	5.85	5.61	5.61	3047
2022-08-10	5.95	6.18	5.79	5.96	51215
2022-08-11	5.95	6.48	5.95	6.40	65205
2022-08-12	6.43	6.71	5.96	6.55	55735
2022-08-15	6.49	7.37	6.49	7.18	72503
2022-08-16	7.40	7.79	7.29	7.29	39560
2022-08-17	7.21	7.35	7.02	7.17	14669
2022-08-18	7.15	7.49	6.85	6.97	21929
2022-08-19	6.91	7.47	6.91	7.15	37041
2022-08-22	7.25	7.71	7.25	7.60	63460
2022-08-23	7.56	7.93	7.56	7.84	29587
2022-08-24	7.90	7.98	7.75	7.90	11191
2022-08-25	7.97	7.98	7.81	7.89	29547
2022-08-26	7.80	7.95	7.35	7.70	32391
2022-08-29	8.03	8.03	7.65	7.98	24201
2022-08-30	7.99	7.99	7.66	7.82	12448
2022-08-31	7.82	8.10	7.50	8.03	19237
2022-09-01	7.85	8.00	7.20	7.38	32334
2022-09-02	7.47	7.63	7.20	7.51	6088
2022-09-06	7.64	8.30	7.64	8.30	18845
2022-09-07	8.20	8.29	7.90	8.07	20196
2022-09-08	8.03	8.11	8.00	8.10	7998
2022-09-09	8.02	8.29	7.73	8.20	19344
2022-09-12	8.30	8.40	8.00	8.26	28294
2022-09-13	8.03	8.17	8.01	8.01	7381
2022-09-14	8.10	8.26	7.74	8.04	22707
2022-09-15	8.00	8.07	7.72	7.72	12399
2022-09-16	7.75	7.78	7.27	7.35	27931
2022-09-19	7.46	7.83	7.20	7.50	44369
2022-09-20	7.50	7.85	7.29	7.56	17271
2022-09-21	7.50	7.79	7.37	7.50	15723
2022-09-22	7.51	7.80	7.15	7.15	20589
2022-09-23	7.15	7.20	6.28	6.37	45007
2022-09-26	6.64	6.98	6.44	6.60	15327
2022-09-27	6.99	7.22	6.66	7.05	13853
2022-09-28	6.88	7.25	6.88	7.21	10434
2022-09-29	7.36	7.36	6.79	7.05	17618
2022-09-30	7.28	7.80	7.05	7.60	44907
2022-10-03	7.97	7.99	7.77	7.91	28896
2022-10-04	8.16	8.25	8.00	8.17	68937
2022-10-05	8.10	8.17	8.00	8.02	5774
2022-10-06	8.00	8.13	8.00	8.05	14108
2022-10-07	8.00	8.00	7.60	7.69	5138
2022-10-10	7.48	7.88	7.21	7.75	27015
2022-10-11	7.75	7.75	7.57	7.62	8016
2022-10-12	7.62	7.73	7.62	7.73	4475
2022-10-13	7.77	7.90	7.58	7.87	19085
2022-10-14	7.87	7.87	7.51	7.55	15856
2022-10-17	7.59	7.60	7.19	7.24	13167
2022-10-18	7.35	8.36	7.35	8.14	63822
2022-10-19	8.18	8.35	7.81	7.96	18934
2022-10-20	8.09	8.09	7.72	7.93	11855
2022-10-21	8.01	8.01	7.86	7.95	5812
2022-10-24	7.95	7.95	7.74	7.90	11931
2022-10-25	7.73	8.20	7.50	8.04	17393
2022-10-26	8.04	8.36	7.85	8.15	22731
2022-10-27	8.17	8.30	7.75	7.94	22989
2022-10-28	7.92	8.15	7.92	8.08	5351
2022-10-31	8.08	8.46	8.00	8.32	20010
2022-11-01	8.42	8.50	8.33	8.42	22331
2022-11-02	8.36	8.67	8.36	8.61	17634
2022-11-03	8.55	8.55	8.15	8.20	15920
2022-11-04	8.21	8.42	7.57	7.57	18697
2022-11-07	7.50	7.92	7.28	7.65	28503
2022-11-08	7.79	8.00	7.53	7.98	11852
2022-11-09	7.80	7.93	7.46	7.60	13494
2022-11-10	8.62	9.33	8.30	9.11	80177
2022-11-11	9.48	9.73	9.30	9.60	41122
2022-11-14	9.35	9.38	8.94	9.07	39174
2022-11-15	9.13	9.53	8.93	8.97	49459
2022-11-16	9.14	9.30	8.97	9.18	25665
2022-11-17	9.05	9.25	8.95	9.20	34358
2022-11-18	9.25	9.45	9.02	9.25	54177
2022-11-21	9.39	9.90	9.25	9.65	63372
2022-11-22	9.65	10.73	9.65	10.56	182664
2022-11-23	10.56	10.79	10.25	10.68	76060
2022-11-25	10.68	11.39	10.68	11.34	84172
2022-11-28	11.41	11.47	10.82	10.96	74105
2022-11-29	11.08	11.68	10.96	11.27	40567
2022-11-30	11.15	12.12	11.14	11.94	77122
2022-12-01	12.10	12.56	12.00	12.26	90746
2022-12-02	12.23	12.55	11.85	12.06	99123
2022-12-05	12.21	12.26	11.81	12.13	121272
2022-12-06	12.19	12.19	10.54	10.66	174569
2022-12-07	10.66	11.55	10.66	11.29	67562
2022-12-08	11.15	12.15	11.11	12.14	50191
2022-12-09	12.14	12.14	11.26	11.40	59672
2022-12-12	11.43	12.43	11.43	11.87	60902
2022-12-13	12.14	12.22	11.88	12.09	58726
2022-12-14	12.14	12.17	11.23	11.23	70401
2022-12-15	11.05	11.24	10.68	10.98	48871
2022-12-16	10.87	11.26	10.69	11.21	35996
2022-12-19	11.33	11.43	10.76	11.03	75587
2022-12-20	11.01	11.15	10.99	11.04	53733
2022-12-21	11.15	11.57	11.00	11.35	20501
2022-12-22	11.26	11.35	10.75	10.96	54926
2022-12-23	10.96	10.98	10.09	10.27	56114
2022-12-27	10.08	11.04	9.83	10.90	94422
2022-12-28	11.00	11.09	10.50	10.65	54193
2022-12-29	10.80	11.11	10.53	11.07	27349
2022-12-30	10.86	10.95	10.36	10.41	48483
2023-01-03	10.39	11.06	10.39	10.97	81384
2023-01-04	11.15	11.71	11.05	11.63	76951
2023-01-05	11.63	11.74	10.56	10.72	68342
2023-01-06	10.95	11.47	10.75	11.38	44684
2023-01-09	11.30	12.03	11.29	11.55	107212
2023-01-10	11.62	12.15	11.50	12.06	59147
2023-01-11	12.10	12.13	11.73	11.99	95287
2023-01-12	11.97	12.05	11.55	11.73	71325
2023-01-13	11.56	11.56	11.20	11.33	52400
2023-01-17	11.33	12.63	11.33	12.56	112062
2023-01-18	12.56	12.57	11.34	11.43	87939
2023-01-19	11.40	12.18	11.00	11.72	78908
2023-01-20	11.74	12.01	11.61	11.82	42437
2023-01-23	11.88	12.62	11.82	12.60	99134
2023-01-24	12.55	13.11	12.36	12.84	73069
2023-01-25	12.64	12.65	12.20	12.50	52148
2023-01-26	12.60	13.07	12.45	12.73	85059
2023-01-27	12.63	12.96	12.40	12.47	45155
2023-01-30	12.39	12.60	12.23	12.25	76414
2023-01-31	12.25	12.92	12.14	12.87	55096
2023-02-01	12.90	12.95	12.70	12.81	41318
2023-02-02	12.93	13.61	12.92	13.41	71514
2023-02-03	13.20	13.54	12.94	13.06	51859
2023-02-06	12.91	13.10	12.69	12.78	45884
2023-02-07	12.75	13.09	12.51	13.03	71623
2023-02-08	12.87	13.03	12.65	12.96	27782
2023-02-09	13.07	13.10	12.57	12.69	26135
2023-02-10	12.65	12.68	12.35	12.60	41710
2023-02-13	12.52	12.57	12.27	12.57	47119
2023-02-14	12.52	12.67	12.33	12.64	21186
2023-02-15	12.55	12.74	12.43	12.66	15887
2023-02-16	12.46	13.16	12.46	12.99	63464
2023-02-17	12.99	13.44	12.99	13.11	47991
2023-02-21	13.08	13.08	12.39	12.56	63074
2023-02-22	12.50	12.86	12.48	12.64	25671
2023-02-23	12.65	12.80	12.50	12.75	26139
2023-02-24	12.66	13.50	12.60	13.32	31656
2023-02-27	13.52	14.07	12.81	13.95	155931
2023-02-28	13.95	14.33	13.69	14.15	65794
2023-03-01	14.15	14.67	14.03	14.07	64146
2023-03-02	13.95	13.95	12.99	13.15	41735
2023-03-03	13.19	13.51	12.99	13.39	32444
2023-03-06	13.10	13.63	13.10	13.54	47196
2023-03-07	13.33	13.78	13.33	13.75	31610
2023-03-08	13.91	13.91	13.35	13.61	54322
2023-03-09	14.15	15.15	14.14	14.82	212853
2023-03-10	14.98	15.81	14.48	14.77	217220
2023-03-13	14.57	16.20	14.19	15.93	259130
2023-03-14	16.19	16.55	15.53	16.47	197893
2023-03-15	15.90	16.31	15.76	15.87	173530
2023-03-16	15.66	16.72	15.16	16.62	140921
2023-03-17	16.47	16.47	14.90	15.29	177011
2023-03-20	15.35	15.60	14.97	15.45	81540
2023-03-21	15.64	16.82	15.64	16.70	123116
2023-03-22	16.70	17.10	16.39	16.52	141601
2023-03-23	16.61	16.72	15.83	16.00	56691
2023-03-24	15.87	16.06	15.16	16.02	99311
2023-03-27	16.13	16.57	16.06	16.51	90501
2023-03-28	16.51	16.75	16.29	16.62	68303
2023-03-29	16.86	17.14	16.44	17.11	80544
2023-03-30	17.04	17.20	16.93	17.00	71330
2023-03-31	17.03	17.45	17.03	17.30	94828
2023-04-03	17.30	17.49	17.09	17.45	133304
2023-04-04	17.54	17.68	17.11	17.42	123446
2023-04-05	17.32	17.39	16.97	17.11	106404
2023-04-06	17.11	17.11	16.64	16.79	81684
2023-04-10	17.02	17.65	16.77	17.65	135214
2023-04-11	17.51	17.99	17.51	17.94	110976
2023-04-12	18.00	18.01	17.73	17.73	92728
2023-04-13	17.80	18.14	17.75	18.06	94798
2023-04-14	18.10	18.23	17.82	17.90	61087
2023-04-17	17.86	18.39	17.70	18.25	125410
2023-04-18	18.25	18.49	16.93	17.09	138223
2023-04-19	16.99	17.12	16.29	16.67	125134
2023-04-20	17.05	17.05	16.39	16.78	89293
2023-04-21	16.75	17.50	16.75	17.12	62644
2023-04-24	17.12	17.48	16.72	16.76	142915
2023-04-25	16.66	16.66	15.85	15.97	88078
2023-04-26	15.92	16.60	15.83	16.36	58775
2023-04-27	16.37	16.62	16.17	16.32	54996
2023-04-28	16.32	16.97	16.32	16.94	51891
2023-05-01	16.81	17.06	16.40	16.77	94500
2023-05-02	16.81	17.30	16.36	17.20	57622
2023-05-03	17.20	17.63	17.10	17.26	62796
2023-05-04	17.23	17.23	16.11	16.11	50256
2023-05-05	16.26	17.12	16.26	17.04	75541
2023-05-08	16.93	17.39	16.70	17.16	71110
2023-05-09	17.98	20.60	17.98	20.21	332331
2023-05-10	19.39	19.65	18.51	18.60	171580
2023-05-11	18.50	19.57	18.36	19.32	114434
2023-05-12	19.52	20.37	19.08	19.36	93367
2023-05-15	19.77	21.00	19.76	20.44	187632
2023-05-16	20.44	20.79	20.06	20.63	99240
2023-05-17	20.74	20.74	20.28	20.69	60197
2023-05-18	20.75	22.20	20.60	21.82	182280
2023-05-19	21.84	22.19	20.87	21.41	61834
2023-05-22	21.72	22.09	20.58	21.52	144814
2023-05-23	21.56	21.89	21.16	21.30	66000
2023-05-24	21.21	21.24	20.57	21.03	71701
2023-05-25	21.10	21.21	20.65	21.11	50200
2023-05-26	21.28	21.67	21.13	21.36	56433
2023-05-30	21.97	21.97	19.92	20.38	137505
2023-05-31	20.21	20.91	20.09	20.83	40143
2023-06-01	20.69	21.03	20.00	21.01	76299
2023-06-02	21.30	22.12	20.86	21.51	97346
2023-06-05	21.51	22.00	21.01	21.72	88869
2023-06-06	21.94	23.34	21.75	23.00	191715
2023-06-07	23.00	23.55	22.74	23.50	164564
2023-06-08	23.50	23.81	23.23	23.38	176718
2023-06-09	23.53	23.53	22.18	22.51	96119
2023-06-12	22.75	23.62	22.31	23.50	203166
2023-06-13	23.69	23.98	22.96	22.98	143709
2023-06-14	23.11	23.84	23.00	23.44	88897
2023-06-15	23.58	23.81	22.72	23.05	116783
2023-06-16	23.11	24.69	23.11	24.09	307475
2023-06-20	24.06	24.23	23.36	23.56	181770
2023-06-21	23.77	24.87	23.77	24.20	215527
2023-06-22	24.45	24.50	23.60	23.90	176667
2023-06-23	23.76	23.98	22.00	22.36	1366032
2023-06-26	22.37	23.48	22.27	23.32	193341
2023-06-27	23.48	24.40	23.30	24.17	224267
2023-06-28	24.48	25.34	24.13	25.00	208499
2023-06-29	25.17	25.18	24.13	24.27	156441
2023-06-30	24.70	25.14	24.37	24.73	128443
2023-07-03	24.74	25.85	24.73	25.75	174915
2023-07-05	26.03	26.75	25.20	25.28	254192
2023-07-06	25.28	25.28	23.80	24.33	240212
2023-07-07	24.46	26.68	24.41	26.29	325659
2023-07-10	26.39	26.47	25.43	25.94	250616
2023-07-11	26.09	26.26	24.57	25.81	193769
2023-07-12	26.11	26.50	25.63	25.84	136353
2023-07-13	26.08	26.71	25.75	25.96	148231
2023-07-14	26.29	26.91	26.03	26.78	166880
2023-07-17	26.83	28.24	26.83	27.50	343289
2023-07-18	28.00	28.17	26.62	27.03	243582
2023-07-19	27.16	28.09	27.07	27.97	223245
2023-07-20	28.12	28.12	25.84	26.24	241371
2023-07-21	26.47	26.84	25.06	25.13	188544
2023-07-24	25.25	26.02	24.51	25.00	174063
2023-07-25	25.14	25.81	24.14	25.29	172762
2023-07-26	25.33	26.00	25.06	25.66	111135
2023-07-27	25.98	26.28	24.02	24.60	181943
2023-07-28	25.07	26.18	24.77	25.86	163492
2023-07-31	25.86	26.64	25.00	26.42	168080
2023-08-01	26.55	27.48	26.51	27.34	136744
2023-08-02	27.13	27.69	26.46	27.00	154052
2023-08-03	26.77	26.77	25.40	26.48	156111
2023-08-04	26.59	27.69	26.09	27.02	196807
2023-08-07	27.40	27.40	25.06	26.47	284836
2023-08-08	26.45	27.97	26.20	27.45	265386
2023-08-09	28.03	28.20	26.85	27.64	228225
2023-08-10	32.55	33.86	30.66	33.68	757209
2023-08-11	33.94	33.94	32.08	32.80	236784
2023-08-14	32.78	33.24	31.68	32.63	282600
2023-08-15	32.73	33.58	32.00	33.44	204648
2023-08-16	33.93	34.20	31.72	31.77	241181
2023-08-17	31.89	32.61	29.74	30.01	328988
2023-08-18	29.20	33.17	28.81	32.75	405009
2023-08-21	33.31	35.77	33.15	35.09	387498
2023-08-22	35.36	35.65	34.10	34.62	208290
2023-08-23	34.71	36.44	34.12	35.89	262737
2023-08-24	36.81	37.71	35.65	36.04	388540
2023-08-25	36.05	36.37	31.73	33.40	518487
2023-08-28	33.48	36.20	32.75	35.77	317976
2023-08-29	35.78	35.78	33.07	35.02	344914
2023-08-30	35.65	36.89	34.43	36.74	266758
2023-08-31	36.91	37.30	36.01	36.13	200964
2023-09-01	36.39	37.48	36.27	36.74	176585
2023-09-05	36.94	37.08	35.13	35.35	226870
2023-09-06	35.21	36.36	34.18	34.46	172876
2023-09-07	34.20	35.06	33.44	34.95	184577
2023-09-08	35.29	36.93	35.29	36.03	244878
2023-09-11	35.17	35.17	35.17	35.17	10128
2023-09-12	34.91	34.91	31.73	31.93	289984
2023-09-13	32.05	33.12	31.24	32.88	297913
2023-09-14	33.25	34.39	32.77	32.98	180234
2023-09-15	33.00	33.34	31.83	32.01	216642
2023-09-18	31.94	32.74	31.34	31.34	137520
2023-09-19	31.33	32.11	31.04	31.51	140922
2023-09-20	31.52	32.17	31.28	31.53	98484
2023-09-21	31.01	31.13	29.72	30.08	284800
2023-09-22	30.02	30.62	29.10	29.53	278559
2023-09-25	29.31	31.39	29.22	31.00	286820
2023-09-26	30.55	31.30	30.04	30.20	173971
2023-09-27	30.26	32.20	30.25	31.57	183144
2023-09-28	31.50	32.84	31.50	32.00	160424
2023-09-29	32.32	32.50	31.67	31.73	422514
2023-10-02	31.60	31.88	30.16	30.50	242550
2023-10-03	29.88	30.41	28.22	28.91	217916
2023-10-04	28.30	29.87	28.00	29.29	160611
2023-10-05	29.23	29.58	28.00	28.12	363176
2023-10-06	28.00	29.49	27.84	29.28	169530
2023-10-09	29.17	30.41	28.76	30.21	135866
2023-10-10	30.35	31.71	30.34	30.68	164673
2023-10-11	30.59	31.00	29.29	29.97	200744
2023-10-12	30.11	30.70	29.63	30.03	133126
2023-10-13	30.12	30.12	28.10	28.50	138320
2023-10-16	28.77	30.21	28.77	29.90	124733
2023-10-17	29.85	30.69	29.65	29.94	164642
2023-10-18	29.79	30.11	29.26	29.37	179972
2023-10-19	29.38	30.08	28.68	28.81	160274
2023-10-20	28.64	29.94	28.25	29.30	592303
2023-10-23	28.83	29.04	26.76	28.59	196506
2023-10-24	29.27	29.83	28.75	28.96	98286
2023-10-25	28.70	29.25	28.31	28.52	91854
2023-10-26	28.43	29.45	28.20	28.61	118535
2023-10-27	28.81	28.81	27.45	28.17	86071
2023-10-30	28.65	29.21	28.21	28.89	102740
2023-10-31	28.78	29.99	28.72	29.80	106029
2023-11-01	29.78	30.09	29.06	30.02	131712
2023-11-02	31.15	31.15	29.85	30.57	124117
2023-11-03	31.50	31.51	29.86	30.17	130735
2023-11-06	30.17	30.33	29.50	30.28	103237
2023-11-07	31.04	31.10	30.13	30.34	249353
2023-11-08	30.67	30.85	29.55	29.94	132575
2023-11-09	31.78	35.79	31.18	35.29	472849
2023-11-10	35.29	37.03	34.75	36.27	221866
2023-11-13	36.41	36.41	34.55	35.34	264336
2023-11-14	36.96	38.83	36.22	38.55	327467
2023-11-15	39.23	40.85	38.55	39.42	251832
2023-11-16	39.43	39.87	38.77	39.37	100142
2023-11-17	40.65	40.65	38.65	39.87	114168
2023-11-20	39.98	39.99	38.47	39.05	110327
2023-11-21	38.97	39.30	38.43	38.59	107357
2023-11-22	38.82	40.36	38.60	40.25	149161
2023-11-24	40.48	41.02	40.10	40.48	93088
2023-11-27	40.22	40.39	39.22	39.73	122501
2023-11-28	39.94	39.94	38.30	38.86	93317
2023-11-29	39.10	39.69	37.33	37.72	141718
2023-11-30	37.53	38.43	37.11	38.12	85969
2023-12-01	38.25	39.99	37.88	39.91	121982
2023-12-04	39.44	41.22	39.19	40.59	217650
2023-12-05	40.57	41.00	39.51	40.78	89154
2023-12-06	41.50	41.75	39.86	40.21	117861
2023-12-07	40.75	40.75	39.52	40.27	115515
2023-12-08	40.27	42.22	40.27	41.96	179124
2023-12-11	42.21	42.34	41.27	41.48	141187
2023-12-12	41.51	42.30	41.37	42.04	95049
2023-12-13	42.46	43.33	41.10	43.22	125233
2023-12-14	43.99	44.70	42.81	44.25	149374
2023-12-15	44.69	44.69	42.19	43.21	178295
2023-12-18	43.21	43.90	42.48	43.26	91683
2023-12-19	43.54	44.49	43.30	43.90	87698
2023-12-20	44.18	45.39	43.63	43.68	145097
2023-12-21	44.64	44.70	43.52	44.47	89188
2023-12-22	44.47	45.07	44.02	44.65	78134
2023-12-26	44.65	45.12	43.91	44.87	86946
2023-12-27	44.80	46.32	44.53	46.11	154118
2023-12-28	46.15	46.61	45.50	45.85	107700
2023-12-29	45.90	46.30	44.57	45.47	158422
2024-01-02	45.33	45.95	43.80	43.95	205644
2024-01-03	43.00	43.18	41.09	41.45	188184
2024-01-04	41.57	43.91	41.45	42.86	161900
2024-01-05	42.50	44.23	41.83	42.27	135179
2024-01-08	42.75	43.31	42.36	42.52	132284
2024-01-09	41.76	41.76	39.69	41.10	155154
2024-01-10	40.84	41.20	39.00	39.76	222444
2024-01-11	39.28	39.97	38.82	39.80	166011
2024-01-12	40.36	40.93	39.30	39.58	90805
2024-01-16	39.50	39.50	36.48	37.77	255226
2024-01-17	37.03	37.40	35.52	36.72	211130
2024-01-18	36.82	37.40	35.24	36.44	194355
2024-01-19	36.48	38.16	35.53	37.89	449568
2024-01-22	37.52	38.90	37.16	38.90	174870
2024-01-23	39.00	39.74	38.51	39.45	192098
2024-01-24	39.80	40.17	38.99	40.08	218667
2024-01-25	40.70	42.00	40.66	41.51	135980
2024-01-26	41.89	42.23	41.38	42.21	98918
2024-01-29	41.82	42.99	41.21	42.71	115443
2024-01-30	42.50	43.52	42.29	42.84	128936
2024-01-31	42.84	44.13	42.25	43.00	158071
2024-02-01	43.29	44.04	42.70	43.29	91179
2024-02-02	42.95	43.60	42.10	43.38	158165
2024-02-05	43.21	43.35	42.55	42.67	84959
2024-02-06	42.53	42.82	41.72	42.56	123057
2024-02-07	42.71	42.76	42.02	42.34	111040
2024-02-08	42.15	43.81	42.14	42.90	81508
2024-02-09	42.93	44.97	42.93	44.81	110999
2024-02-12	44.82	45.36	44.22	44.51	130314
2024-02-13	42.64	43.22	40.01	42.17	246803
2024-02-14	42.95	44.77	42.42	44.77	89075
2024-02-15	45.20	45.91	44.02	45.22	107946
2024-02-16	44.68	45.60	43.28	44.48	77663
2024-02-20	43.65	43.65	42.07	42.43	142284
2024-02-21	42.08	42.09	40.56	41.42	124584
2024-02-22	41.89	42.13	40.36	40.45	125377
2024-02-23	40.05	42.46	39.98	42.19	197082
2024-02-26	42.58	46.55	42.33	46.00	193681
2024-02-27	46.10	47.90	46.10	47.72	156556
2024-02-28	47.15	49.56	47.10	48.24	265288
2024-02-29	49.37	50.44	48.82	49.24	130396
2024-03-01	49.69	51.26	48.82	50.98	138411
2024-03-04	51.74	52.91	50.67	51.85	173134
2024-03-05	51.85	52.96	50.75	51.76	295679
2024-03-06	52.09	52.19	48.26	48.70	230526
2024-03-07	49.41	50.41	48.73	49.62	165261
2024-03-08	50.29	52.65	50.29	51.24	105739
2024-03-11	50.98	50.98	47.54	48.85	143360
2024-03-12	49.04	50.57	48.74	49.62	211213
2024-03-13	50.50	51.00	48.47	49.76	233592
2024-03-14	44.80	46.47	39.56	41.67	1061101
2024-03-15	41.37	43.33	41.00	41.25	639404
2024-03-18	41.99	43.87	41.43	42.29	257738
2024-03-19	41.65	42.27	39.85	41.72	162490
2024-03-20	41.57	44.32	41.35	43.94	155870
2024-03-21	44.24	44.85	43.32	44.43	137614
2024-03-22	43.99	44.52	43.05	43.06	112483
2024-03-25	43.40	43.40	41.97	42.29	87860
2024-03-26	42.22	42.91	41.81	42.37	155334
2024-03-27	42.67	43.06	40.60	41.61	196480
2024-03-28	41.61	42.37	40.86	41.42	229524
2024-04-01	41.44	42.73	41.43	41.44	107163
2024-04-02	41.01	41.01	39.79	40.51	93413
2024-04-03	39.98	41.73	39.97	41.47	80441
2024-04-04	42.02	42.39	40.59	40.60	73927
2024-04-05	40.65	43.70	40.65	43.05	141230
2024-04-08	43.14	43.14	40.78	41.06	252411
2024-04-09	41.00	41.32	39.70	40.91	147279
2024-04-10	39.37	40.68	38.03	39.60	162220
2024-04-11	39.51	40.67	39.22	40.64	91222
2024-04-12	40.29	41.17	39.33	39.53	101498
2024-04-15	39.03	40.20	38.92	39.02	90600
2024-04-16	38.75	39.69	38.39	39.30	67254
2024-04-17	40.02	40.64	39.26	39.32	173650
2024-04-18	39.29	41.55	39.28	40.02	114620
2024-04-19	39.72	40.73	38.70	39.31	295207
2024-04-22	39.52	40.21	38.87	39.77	76454
2024-04-23	39.63	42.30	39.63	42.21	117847
2024-04-24	42.25	42.99	41.96	42.51	119687
2024-04-25	41.23	43.10	41.03	42.87	228034
2024-04-26	43.05	44.73	43.00	44.45	151681
2024-04-29	44.74	46.76	44.36	46.19	238479
2024-04-30	46.15	46.96	45.29	45.33	135666
2024-05-01	45.13	46.20	44.28	45.43	119870
2024-05-02	46.13	46.13	44.42	44.85	100447
2024-05-03	45.43	46.34	44.90	45.31	127540
2024-05-06	45.65	46.97	45.65	46.47	101879
2024-05-07	46.30	48.60	46.30	48.21	334979
2024-05-08	48.17	48.65	47.93	48.38	197735
2024-05-09	47.72	49.15	43.78	47.67	404653
2024-05-10	48.08	51.76	47.80	51.39	160827
2024-05-13	51.70	52.08	49.75	50.47	268951
2024-05-14	50.47	50.81	49.59	50.17	189270
2024-05-15	50.50	51.07	49.97	50.66	188546
2024-05-16	50.25	50.56	48.36	48.36	124857
2024-05-17	48.71	48.71	47.22	47.74	163660
2024-05-20	47.66	48.72	47.42	48.50	104911
2024-05-21	49.58	53.94	49.35	53.53	259994
2024-05-22	53.46	56.45	52.00	55.95	361399
2024-05-23	57.29	58.15	55.28	55.90	256826
2024-05-24	56.68	58.82	56.23	58.01	132542
2024-05-28	58.17	58.63	57.21	58.43	136634
2024-05-29	57.79	58.36	57.13	57.64	71147
2024-05-30	58.31	59.96	57.70	58.80	111315
2024-05-31	58.80	59.25	55.94	57.08	104368
2024-06-03	57.88	58.68	55.48	55.63	104277
2024-06-04	55.04	55.04	52.91	54.01	164628
2024-06-05	53.76	56.12	53.29	55.77	79127
2024-06-06	55.61	57.30	55.56	56.87	120657
2024-06-07	56.64	58.09	55.51	57.39	98735
2024-06-10	57.11	58.00	56.45	56.86	114070
2024-06-11	56.24	57.68	55.54	56.99	182585
2024-06-12	58.99	60.48	57.40	59.65	156003
2024-06-13	59.50	60.12	58.19	59.76	127413
2024-06-14	59.08	59.08	56.09	56.22	120089
2024-06-17	55.37	56.34	53.10	54.47	141556
2024-06-18	54.82	57.82	54.02	57.09	91563
2024-06-20	57.49	57.79	54.26	55.14	89810
2024-06-21	54.93	55.25	53.54	54.06	150558
2024-06-24	54.10	57.31	53.66	56.95	110240
2024-06-25	57.41	58.05	56.48	57.93	96357
2024-06-26	57.10	57.77	55.59	56.26	126173
2024-06-27	55.34	57.53	55.34	56.72	77804
2024-06-28	57.03	58.87	55.84	56.93	616902
2024-07-01	56.93	57.64	54.52	54.94	97155
2024-07-02	54.84	56.05	54.55	55.91	73270
2024-07-03	56.10	57.37	55.71	57.37	47685
2024-07-05	56.95	57.59	54.82	55.71	111837
2024-07-08	56.27	58.18	55.99	56.92	118154
2024-07-09	56.94	57.50	56.33	56.75	62098
2024-07-10	57.00	58.74	56.04	58.48	131222
2024-07-11	59.75	62.39	58.10	62.00	203154
2024-07-12	63.53	63.53	60.53	60.89	147320
2024-07-15	61.70	64.77	60.60	64.24	233602
2024-07-16	64.45	65.93	62.10	65.39	323556
2024-07-17	65.21	66.64	59.61	59.88	245917
2024-07-18	60.51	63.43	57.82	59.64	235896
2024-07-19	60.17	62.53	59.29	60.29	666981
2024-07-22	61.13	63.00	59.08	61.33	166787
2024-07-23	61.33	64.50	60.69	63.86	152955
2024-07-24	63.53	64.99	60.13	60.13	144909
2024-07-25	59.64	60.64	56.63	59.32	130242
2024-07-26	60.96	63.96	60.96	63.75	125157
2024-07-29	64.51	65.34	60.02	60.06	95319
2024-07-30	59.80	61.51	58.71	59.80	156226
2024-07-31	61.53	64.38	60.61	63.72	134258
2024-08-01	63.76	64.85	58.57	59.55	175951
2024-08-02	56.10	57.19	53.01	55.43	292222
2024-08-05	50.08	54.11	48.17	52.49	260848
2024-08-06	55.35	57.58	53.79	56.25	226382
2024-08-07	58.88	62.00	58.18	59.79	364061
2024-08-08	60.76	63.61	59.09	61.47	164667
2024-08-09	61.71	61.86	57.97	59.31	203454
2024-08-12	59.90	60.42	56.87	57.16	157698
2024-08-13	57.68	60.02	57.68	59.86	252612
2024-08-14	60.12	60.74	57.33	59.27	164670
2024-08-15	60.77	60.81	58.00	59.12	148773
2024-08-16	59.25	60.32	58.44	59.58	198194
2024-08-19	59.59	61.24	59.08	60.38	151354
2024-08-20	60.34	60.85	58.91	59.87	85681
2024-08-21	60.33	62.24	59.84	62.19	69562
2024-08-22	62.48	63.27	61.69	62.25	90706
2024-08-23	62.98	65.72	62.43	65.36	135819
2024-08-26	65.77	66.07	62.58	64.81	112241
2024-08-27	64.54	65.93	63.37	65.24	74322
2024-08-28	65.28	65.28	62.90	63.98	123620
2024-08-29	64.03	65.23	63.29	64.54	70478
2024-08-30	65.48	65.86	64.09	64.63	222966
2024-09-03	64.23	65.15	59.68	60.36	150488
2024-09-04	59.78	64.70	59.59	63.97	145768
2024-09-05	64.08	64.30	60.96	61.94	83313
2024-09-06	61.94	62.32	60.27	60.93	70282
2024-09-09	61.71	65.51	61.71	64.47	107980
2024-09-10	65.24	66.89	64.41	66.64	116058
2024-09-11	66.64	68.94	64.91	68.55	143279
2024-09-12	69.00	73.37	68.84	71.11	191133
2024-09-13	72.22	72.90	70.81	71.99	86501
2024-09-16	72.50	76.21	71.56	72.23	176104
2024-09-17	73.04	75.15	71.87	73.53	104365
2024-09-18	73.50	75.85	72.28	74.38	115737
2024-09-19	76.40	77.75	75.00	77.07	272691
2024-09-20	77.27	80.62	77.27	80.02	418027
2024-09-23	80.15	82.21	75.85	76.31	158109
2024-09-24	76.14	76.47	71.41	73.83	221861
2024-09-25	74.06	76.84	73.31	74.55	137315
2024-09-26	75.96	76.53	74.11	74.43	91837
2024-09-27	74.72	76.18	73.28	74.72	56400
2024-09-30	74.87	77.25	74.53	75.76	137344
2024-10-01	75.64	75.92	73.22	74.29	75005
2024-10-02	73.98	77.01	73.13	77.00	100073
2024-10-03	77.00	77.79	76.28	77.25	144684
2024-10-04	78.20	78.85	76.13	77.38	78392
2024-10-07	77.17	78.69	76.51	77.74	74564
2024-10-08	78.05	78.99	75.27	76.73	131383
2024-10-09	76.75	78.09	76.04	78.08	92724
2024-10-10	77.11	80.28	76.04	79.87	128164
2024-10-11	80.38	82.31	79.62	82.11	159952
2024-10-14	82.75	87.00	82.47	84.74	202290
2024-10-15	84.74	85.47	79.58	81.74	161628
2024-10-16	82.95	85.25	82.47	83.36	113419
2024-10-17	81.29	83.67	80.15	81.43	158814
2024-10-18	81.62	82.36	80.39	81.71	145257
2024-10-21	82.67	83.24	81.30	82.08	95952
2024-10-22	81.87	81.87	79.78	80.89	72938
2024-10-23	80.22	81.47	79.00	81.13	79028
2024-10-24	81.03	82.00	80.22	81.09	74729
2024-10-25	81.59	82.00	76.28	77.15	135325
2024-10-28	78.00	80.44	77.17	77.31	121008
2024-10-29	76.50	78.84	75.78	78.78	81346
2024-10-30	78.66	79.87	77.97	78.45	65328
2024-10-31	77.86	78.95	75.15	75.97	91414
2024-11-01	76.79	78.94	75.85	76.34	85756
2024-11-04	76.29	77.42	73.35	73.58	168728
2024-11-05	74.17	78.34	74.17	77.79	134625
2024-11-06	82.67	95.26	80.37	93.79	456601
2024-11-07	93.98	95.22	90.62	93.75	211792
2024-11-08	94.80	97.40	93.23	96.94	154416
2024-11-11	97.49	98.36	92.36	94.33	147119
2024-11-12	93.78	95.28	91.78	93.37	106905
2024-11-13	93.75	94.23	90.46	91.26	88051
2024-11-14	90.00	92.67	88.39	88.81	148217
2024-11-15	89.16	92.45	85.65	92.09	125090
2024-11-18	92.10	95.59	92.10	93.90	126827
2024-11-19	93.24	99.97	92.72	99.42	135370
2024-11-20	99.81	100.61	95.16	96.88	80731
2024-11-21	97.49	102.33	97.49	99.00	144294
2024-11-22	99.80	103.20	98.19	102.64	101001
2024-11-25	103.76	104.98	101.49	102.49	192024
2024-11-26	101.67	104.43	99.99	102.03	102640
2024-11-27	103.05	103.05	98.36	98.76	73946
2024-11-29	100.51	102.73	98.97	99.49	49013
2024-12-02	100.53	107.00	100.53	102.75	132648
2024-12-03	102.28	104.27	100.39	102.77	91743
2024-12-04	102.64	103.82	100.68	102.06	70395
2024-12-05	102.14	103.32	99.70	100.08	74503
2024-12-06	100.27	100.57	96.67	98.03	146951
2024-12-09	98.44	98.44	92.26	93.63	127829
2024-12-10	93.39	95.21	92.06	93.69	139391
2024-12-11	95.43	98.34	94.54	96.88	111533
2024-12-12	98.20	99.39	93.63	94.50	108965
2024-12-13	93.82	96.98	92.76	94.33	70789
2024-12-16	94.52	97.47	93.00	93.17	103082
2024-12-17	92.10	94.25	89.14	90.61	151860
2024-12-18	91.42	92.87	84.59	85.45	125468
2024-12-19	86.54	89.85	86.24	88.70	181560
2024-12-20	87.04	91.42	86.00	89.76	237569
2024-12-23	89.46	91.16	87.46	87.56	98938
2024-12-24	87.26	88.08	86.20	88.01	49855
2024-12-26	87.90	88.75	86.67	88.38	67135
2024-12-27	87.56	87.91	84.03	85.90	85488
2024-12-30	84.08	87.67	82.75	86.54	138781
2024-12-31	87.58	87.98	84.31	85.54	127832
2025-01-02	86.54	89.99	86.00	88.72	86484
2025-01-03	89.22	94.28	89.22	94.12	120505
2025-01-06	94.91	98.57	94.50	97.84	150573
2025-01-07	97.71	98.34	90.15	94.45	238900
2025-01-08	93.30	98.19	91.78	97.17	201179
2025-01-10	95.25	96.67	92.00	96.10	172374
2025-01-13	94.40	98.40	90.73	97.33	109044
2025-01-14	99.15	100.99	96.79	100.28	104557
2025-01-15	100.44	100.46	85.89	93.44	464429
2025-01-16	92.74	96.57	92.14	94.41	247706
2025-01-17	95.50	96.33	91.28	93.19	632169
2025-01-21	95.00	100.00	93.84	99.56	298612
2025-01-22	100.42	105.72	99.87	104.65	188269
2025-01-23	102.90	105.61	97.48	105.33	178000
2025-01-24	105.99	106.05	99.83	102.44	127238
2025-01-27	98.19	98.19	86.19	90.00	280984
2025-01-28	90.15	92.58	88.18	92.17	228956
2025-01-29	93.42	97.62	91.88	95.91	150491
2025-01-30	98.24	101.65	97.10	99.85	143634
2025-01-31	99.89	100.00	92.00	92.48	196210
2025-02-03	88.79	91.60	87.84	89.87	96152
2025-02-04	91.29	96.60	90.11	96.48	138430
2025-02-05	97.52	101.60	96.74	100.78	189851
2025-02-06	100.91	102.73	100.08	102.00	99119
2025-02-07	102.17	103.89	97.41	97.69	137678
2025-02-10	97.94	100.95	96.84	98.34	90864
2025-02-11	96.42	96.42	91.71	94.01	84846
2025-02-12	91.62	93.69	91.00	91.44	119540
2025-02-13	92.27	94.69	87.55	90.73	138042
2025-02-14	90.79	92.07	89.44	91.23	130762
2025-02-18	91.15	93.59	81.29	85.49	324229
2025-02-19	85.48	86.88	83.26	86.28	190215
2025-02-20	85.96	85.96	82.25	83.35	159016
2025-02-21	85.05	86.53	79.03	80.13	182747
2025-02-24	81.05	81.05	76.10	78.89	255719
2025-02-25	78.95	82.79	78.00	81.32	137871
2025-02-26	82.59	85.26	82.41	82.99	117993
2025-02-27	82.68	85.13	78.57	78.57	199381
2025-02-28	78.51	83.23	77.07	83.00	161928
2025-03-03	83.88	83.88	76.35	77.10	122680
2025-03-04	75.06	76.60	71.67	74.23	303332
2025-03-05	74.54	77.89	72.80	77.43	232598
2025-03-06	75.55	76.62	72.14	73.04	137213
2025-03-07	72.41	74.44	68.35	72.69	164744
2025-03-10	69.63	70.34	66.30	68.92	244154
2025-03-11	72.17	82.00	68.71	79.69	414458
2025-03-12	83.42	84.95	75.12	76.30	450731
2025-03-13	75.51	76.44	70.94	73.30	275453
2025-03-14	75.56	76.72	73.73	76.51	210627
2025-03-17	75.52	77.24	75.00	75.00	139843
2025-03-18	74.76	76.02	72.91	75.03	158345
2025-03-19	75.26	79.87	74.58	79.73	184584
2025-03-20	79.73	83.19	79.20	81.92	277458
2025-03-21	79.95	83.12	78.71	82.85	396196
2025-03-24	84.51	86.99	84.36	85.21	240296
2025-03-25	84.38	85.05	80.08	81.95	267022
2025-03-26	81.62	82.87	78.28	81.29	306798
2025-03-27	79.64	80.99	77.16	78.64	240892
2025-03-28	78.60	79.06	74.43	76.26	195358
2025-03-31	74.39	74.97	71.09	74.47	431614
2025-04-01	73.66	76.24	71.55	75.21	191135
2025-04-02	73.11	77.16	73.11	76.45	194027
2025-04-03	70.91	74.32	70.67	73.18	203458
2025-04-04	69.35	71.99	66.99	69.30	297240
2025-04-07	65.40	73.99	63.02	71.05	275785
2025-04-08	76.46	76.97	69.04	71.04	173006
2025-04-09	70.60	81.20	70.37	77.59	232793
2025-04-10	75.51	78.60	74.95	77.65	157127
2025-04-11	77.99	81.56	75.02	80.63	224373
2025-04-14	79.54	82.16	79.01	80.17	157554
2025-04-15	80.07	81.89	79.40	79.88	193462
2025-04-16	80.07	86.38	79.45	85.16	449448
2025-04-17	85.12	87.91	84.79	86.60	764521
2025-04-21	85.94	86.50	80.35	82.15	538918
2025-04-22	83.40	88.91	83.40	87.47	254740
2025-04-23	90.28	94.44	89.36	91.01	316052
2025-04-24	90.94	94.63	90.22	93.35	233007
2025-04-25	93.35	94.39	90.92	92.76	152005
2025-04-28	93.25	94.00	89.83	92.05	209534
2025-04-29	91.87	93.43	90.30	92.53	164361
2025-04-30	90.33	95.86	88.03	95.74	258782
2025-05-01	97.28	99.30	96.11	98.83	246074
2025-05-02	100.00	105.59	99.78	103.20	370919
2025-05-05	102.53	105.00	102.25	103.33	330872
2025-05-06	106.02	118.11	105.00	114.69	469589
2025-05-07	116.00	120.49	113.13	120.44	309490
2025-05-08	122.76	122.76	116.41	119.94	397277
2025-05-09	122.13	122.37	119.01	122.37	166521
2025-05-12	126.50	128.17	121.19	123.18	192045
2025-05-13	122.84	124.12	120.00	122.17	248760
2025-05-14	123.00	124.54	121.39	122.82	254370
2025-05-15	122.82	124.48	121.94	122.54	155855
2025-05-16	122.63	125.32	122.63	125.15	105639
2025-05-19	124.48	127.45	122.72	127.24	128883
2025-05-20	127.59	129.00	126.66	128.40	122610
2025-05-21	125.69	129.40	125.29	127.00	130655
2025-05-22	125.64	128.84	124.22	125.62	151212
2025-05-23	124.95	129.40	124.71	127.95	114942
2025-05-27	129.53	136.05	129.09	134.80	356420
2025-05-28	135.22	135.23	124.21	125.50	253804
2025-05-29	126.61	127.77	124.95	127.11	197743
2025-05-30	126.96	128.61	125.62	128.22	120191
2025-06-02	131.03	133.28	128.22	133.16	122981
2025-06-03	133.93	137.05	131.58	134.97	209312
2025-06-04	135.55	136.74	130.82	132.41	105281
2025-06-05	132.20	134.51	130.77	134.12	139696
2025-06-06	136.13	136.77	133.37	135.23	169802
2025-06-09	136.60	138.03	132.67	137.46	234967
2025-06-10	136.11	137.26	130.96	135.37	400562
2025-06-11	136.11	141.55	134.80	139.61	169570
2025-06-12	139.12	142.10	138.93	141.84	114268
2025-06-13	138.81	139.99	134.05	137.66	344635
2025-06-16	138.18	142.62	138.18	141.20	105983
2025-06-17	141.10	143.58	139.03	142.14	165410
2025-06-18	141.13	141.75	137.14	137.82	102928
2025-06-20	139.00	139.00	135.50	137.85	224482
2025-06-23	137.40	142.64	136.83	141.17	123079
2025-06-24	142.87	144.00	141.76	142.06	146726
2025-06-25	142.87	143.27	135.16	135.30	213437
2025-06-26	135.56	138.15	132.65	136.88	231045
2025-06-27	138.00	143.00	137.70	139.39	279239
2025-06-30	139.59	141.76	136.50	140.10	310898
2025-07-01	139.04	140.26	134.74	136.00	191106
2025-07-02	138.27	146.17	136.50	145.77	231757
2025-07-03	147.05	154.05	146.15	149.20	151833
2025-07-07	149.01	149.75	145.76	148.26	171344
2025-07-08	148.49	148.49	139.79	143.48	178625
2025-07-09	145.02	147.54	142.78	145.69	123185
2025-07-10	146.54	149.62	141.92	149.23	178147
2025-07-11	149.23	151.51	147.04	149.42	123894
2025-07-14	150.24	151.40	147.29	149.53	176258
2025-07-15	149.79	149.79	143.11	144.30	188579
2025-07-16	143.33	145.01	138.14	143.43	207830
2025-07-17	143.81	145.50	139.39	139.81	140738
2025-07-18	141.39	142.49	137.25	138.73	317310
2025-07-21	138.68	138.68	120.45	123.84	495516
2025-07-22	123.01	126.01	115.10	124.80	511181
2025-07-23	125.00	128.45	123.50	124.11	241849
2025-07-24	124.10	126.34	124.10	124.99	130617
2025-07-25	126.99	133.92	126.67	133.84	204234
2025-07-28	135.29	141.00	133.61	135.64	213627
2025-07-29	137.61	138.28	135.00	135.72	137566
2025-07-30	135.68	140.83	135.68	137.88	115350
2025-07-31	138.79	141.18	136.18	137.00	138600
2025-08-01	131.18	136.44	127.38	133.48	186171
2025-08-04	133.21	134.84	129.70	134.84	215079
2025-08-05	135.40	138.11	132.53	134.12	254872
2025-08-06	107.00	113.50	101.01	109.68	870068
2025-08-07	112.01	117.45	110.14	115.59	386036
2025-08-08	116.18	121.08	112.05	114.39	246951
2025-08-11	113.89	114.74	109.12	110.52	286890
2025-08-12	110.60	110.60	105.45	108.91	435666
2025-08-13	109.10	110.36	105.28	110.14	272640
2025-08-14	112.75	115.50	110.50	115.13	221356
2025-08-15	115.52	115.52	111.89	113.90	309370
2025-08-18	113.90	117.69	112.47	116.54	178832
2025-08-19	114.95	116.36	111.64	115.48	196646
2025-08-20	115.11	118.52	111.49	117.90	172707
2025-08-21	117.14	120.00	117.12	119.70	162256
2025-08-22	120.59	123.31	118.22	119.57	181004
2025-08-25	119.75	120.95	117.84	118.25	148480
2025-08-26	118.66	123.30	118.43	123.27	126506
2025-08-27	123.47	126.06	122.60	125.89	127148
2025-08-28	126.71	128.57	122.78	123.37	167584
2025-08-29	123.00	123.00	112.95	114.56	207535
2025-09-02	111.93	112.57	110.07	111.02	154347
2025-09-03	111.04	111.84	107.23	108.56	194253
2025-09-04	108.68	112.31	107.67	112.30	232661
2025-09-05	112.56	113.28	105.03	107.85	202625
2025-09-08	107.44	112.22	104.06	105.04	288673
2025-09-09	104.99	105.32	101.35	103.14	215518
2025-09-10	103.67	107.65	102.78	103.20	259485
2025-09-11	103.16	104.38	101.84	103.25	134010
2025-09-12	103.18	107.32	102.14	105.93	209525

Explore More About LMB

Coins representing dividend payouts and trends

LMB Dividend History

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

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

LMB Stock Split History

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

Graph showing historical stock prices and market trends

LMB Historical Prices

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

Web Analytics