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

LOB Historical Prices

Summary

Key Stock Metrics

22.68

(April 9, 2025)

52-Week Low

50.17

(November 6, 2024)

52-Week High

99.89

(November 5, 2021)

All-Time High

34.19

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-23	18.50	19.45	17.63	19.07	2755657
2015-07-24	18.90	20.35	18.82	19.26	386703
2015-07-27	19.32	19.90	19.25	19.50	240731
2015-07-28	20.00	20.26	19.59	19.80	90179
2015-07-29	20.05	21.25	20.05	20.54	173317
2015-07-30	20.50	20.55	20.05	20.15	114051
2015-07-31	20.14	20.50	20.06	20.16	147583
2015-08-03	20.39	20.50	20.04	20.17	158420
2015-08-04	20.00	20.39	19.68	20.36	166405
2015-08-05	20.35	20.99	20.06	20.65	133594
2015-08-06	20.50	20.75	20.50	20.61	22511
2015-08-07	20.60	20.60	20.08	20.21	19547
2015-08-10	20.44	20.50	19.59	19.99	267156
2015-08-11	19.79	20.47	19.74	20.14	68803
2015-08-12	20.00	20.45	19.79	20.09	42204
2015-08-13	19.66	20.40	19.66	19.92	26198
2015-08-14	20.25	20.25	18.81	19.22	101861
2015-08-17	19.15	20.05	18.86	19.52	107579
2015-08-18	19.60	20.18	19.55	19.82	52075
2015-08-19	19.85	20.00	19.75	19.85	96171
2015-08-20	19.91	20.00	19.44	19.52	125063
2015-08-21	19.50	19.76	19.02	19.11	91939
2015-08-24	18.33	19.10	18.00	18.62	71496
2015-08-25	19.28	19.46	18.88	19.15	38912
2015-08-26	19.46	19.70	19.00	19.68	64492
2015-08-27	19.50	20.21	19.14	19.50	40511
2015-08-28	19.50	19.58	18.94	19.36	61958
2015-08-31	19.36	19.50	19.14	19.27	86185
2015-09-01	19.10	19.50	19.10	19.27	106798
2015-09-02	19.44	19.45	19.02	19.25	126971
2015-09-03	19.33	19.50	19.13	19.36	59905
2015-09-04	19.31	19.33	18.30	18.78	319353
2015-09-08	19.15	19.50	18.95	19.46	62320
2015-09-09	19.46	19.46	18.66	18.90	74723
2015-09-10	19.01	19.45	18.45	19.08	59736
2015-09-11	19.13	19.17	18.57	19.14	63179
2015-09-14	19.07	19.56	18.94	19.42	120230
2015-09-15	19.48	19.70	19.32	19.70	65152
2015-09-16	19.72	20.04	19.67	19.71	69475
2015-09-17	19.81	19.90	19.63	19.70	67390
2015-09-18	19.70	19.80	19.25	19.51	328408
2015-09-21	19.78	19.86	19.70	19.77	50039
2015-09-22	19.70	19.95	19.61	19.92	38573
2015-09-23	19.97	20.15	19.42	19.89	34882
2015-09-24	19.78	20.15	19.54	20.09	40804
2015-09-25	20.24	20.24	19.52	19.80	57163
2015-09-28	19.66	20.14	19.66	19.97	116903
2015-09-29	20.00	20.14	19.88	20.01	87693
2015-09-30	20.00	20.12	19.50	19.64	835927
2015-10-01	19.71	19.90	19.08	19.34	176480
2015-10-02	19.22	19.22	18.68	18.86	71683
2015-10-05	18.96	19.08	18.80	19.00	47111
2015-10-06	19.11	19.11	18.49	18.55	41410
2015-10-07	18.60	18.73	18.31	18.58	110398
2015-10-08	18.51	18.57	18.16	18.48	78168
2015-10-09	18.56	19.50	18.56	19.30	134553
2015-10-12	19.30	19.43	18.99	19.11	32243
2015-10-13	19.03	19.21	18.70	18.74	33450
2015-10-14	18.81	18.83	18.36	18.59	50555
2015-10-15	18.63	18.88	18.44	18.55	75206
2015-10-16	18.63	18.65	18.02	18.08	56669
2015-10-19	18.04	18.15	17.44	17.48	130041
2015-10-20	17.32	18.10	17.26	17.55	184908
2015-10-21	17.55	17.70	16.73	16.91	268422
2015-10-22	17.00	17.09	15.70	16.01	643948
2015-10-23	16.25	16.50	15.86	16.42	74159
2015-10-26	16.25	16.48	16.08	16.36	185003
2015-10-27	16.30	16.38	15.35	15.48	291318
2015-10-28	15.67	16.14	15.22	15.51	180413
2015-10-29	15.43	15.48	14.30	14.41	232279
2015-10-30	14.52	14.57	14.07	14.34	116365
2015-11-02	14.26	14.99	14.11	14.93	105762
2015-11-03	14.99	15.23	14.93	15.06	91682
2015-11-04	15.14	15.31	14.55	14.80	242514
2015-11-05	14.77	15.08	14.25	14.55	142014
2015-11-06	14.99	15.08	14.51	14.61	169908
2015-11-09	14.61	14.92	14.12	14.48	78926
2015-11-10	14.42	14.55	14.20	14.51	80630
2015-11-11	14.69	14.92	14.24	14.60	38834
2015-11-12	14.50	14.59	14.24	14.40	70886
2015-11-13	14.27	14.49	14.04	14.08	72261
2015-11-16	14.08	14.61	13.87	14.43	94401
2015-11-17	14.36	14.55	14.14	14.28	55382
2015-11-18	14.37	14.69	14.26	14.40	47636
2015-11-19	14.45	14.80	14.22	14.55	23758
2015-11-20	14.65	15.58	14.63	14.99	108658
2015-11-23	15.03	15.46	14.61	14.80	97298
2015-11-24	14.91	15.23	14.68	14.91	31900
2015-11-25	15.17	15.38	15.00	15.19	52267
2015-11-27	15.01	15.56	15.01	15.26	14277
2015-11-30	15.27	15.96	15.08	15.80	97608
2015-12-01	15.84	16.53	15.03	15.21	17271
2015-12-02	15.19	15.25	14.22	14.37	35270
2015-12-03	14.51	14.72	14.26	14.38	43783
2015-12-04	14.34	15.19	14.33	14.61	50542
2015-12-07	14.60	14.60	14.01	14.10	285343
2015-12-08	14.21	14.21	13.11	13.19	331754
2015-12-09	13.26	13.82	12.79	13.43	182185
2015-12-10	13.60	13.60	13.00	13.06	70805
2015-12-11	13.00	13.19	12.51	13.01	220085
2015-12-14	13.16	13.21	12.65	12.88	112167
2015-12-15	13.25	13.85	12.86	13.24	63868
2015-12-16	13.45	14.14	12.93	14.05	89832
2015-12-17	14.13	14.88	13.33	14.01	113443
2015-12-18	13.87	14.29	13.35	13.86	268359
2015-12-21	13.94	14.18	13.45	13.60	73299
2015-12-22	13.71	14.39	13.35	14.00	40935
2015-12-23	14.19	14.47	13.89	14.44	41441
2015-12-24	14.50	14.85	14.36	14.63	26687
2015-12-28	14.59	14.64	14.03	14.45	47205
2015-12-29	14.40	14.50	14.17	14.36	34623
2015-12-30	14.36	14.36	13.81	14.10	29238
2015-12-31	14.00	14.28	13.95	14.20	45747
2016-01-04	13.91	13.91	13.09	13.40	70398
2016-01-05	13.40	13.42	12.83	13.24	74047
2016-01-06	13.13	13.40	12.85	13.10	71392
2016-01-07	13.32	13.32	12.75	12.97	53367
2016-01-08	13.08	13.47	12.13	12.14	33361
2016-01-11	12.67	12.67	12.10	12.49	41187
2016-01-12	12.63	13.41	12.18	12.82	71176
2016-01-13	13.32	13.32	12.29	12.61	142659
2016-01-14	12.75	12.91	12.48	12.75	51070
2016-01-15	12.40	12.76	12.32	12.65	67899
2016-01-19	12.70	12.83	12.39	12.60	62013
2016-01-20	12.44	13.14	12.30	12.97	47477
2016-01-21	12.94	13.52	12.91	13.22	46519
2016-01-22	13.40	13.46	13.07	13.20	45318
2016-01-25	13.11	13.11	12.65	12.69	36776
2016-01-26	12.81	13.37	12.81	13.09	14658
2016-01-27	13.05	13.32	12.92	13.09	51661
2016-01-28	13.98	14.41	13.76	13.84	66774
2016-01-29	14.13	14.25	13.87	14.24	49849
2016-02-01	14.10	14.49	14.10	14.37	30524
2016-02-02	14.20	14.20	13.44	13.67	22729
2016-02-03	13.80	13.87	13.38	13.80	34852
2016-02-04	13.89	14.35	13.57	14.13	19985
2016-02-05	14.12	14.15	13.77	13.77	70715
2016-02-08	13.59	13.93	13.29	13.79	25812
2016-02-09	13.47	13.64	13.32	13.55	25526
2016-02-10	13.69	13.95	13.59	13.59	28682
2016-02-11	13.46	13.75	13.46	13.64	39156
2016-02-12	13.87	13.87	12.79	12.97	85149
2016-02-16	13.34	13.78	13.34	13.59	16603
2016-02-17	13.20	13.70	13.12	13.60	18798
2016-02-18	13.58	14.05	13.19	13.68	41247
2016-02-19	13.57	13.91	13.12	13.44	43673
2016-02-22	13.80	13.86	13.40	13.71	25866
2016-02-23	13.65	13.70	12.95	13.00	36044
2016-02-24	12.83	13.36	12.55	13.26	16824
2016-02-25	13.27	13.60	13.06	13.14	27758
2016-02-26	13.11	13.45	12.82	13.08	30296
2016-02-29	13.30	13.80	13.08	13.24	73630
2016-03-01	13.02	13.60	12.87	13.05	28915
2016-03-02	13.10	13.10	12.78	13.05	27054
2016-03-03	12.99	13.17	12.83	12.95	36390
2016-03-04	13.00	13.05	12.78	12.84	23582
2016-03-07	12.80	13.00	12.80	13.00	17647
2016-03-08	12.84	13.05	12.58	13.00	40985
2016-03-09	12.72	13.09	12.72	13.01	26827
2016-03-10	12.99	13.35	12.96	13.01	35973
2016-03-11	13.37	13.56	12.94	13.21	25654
2016-03-14	13.12	13.85	13.12	13.74	29993
2016-03-15	13.55	13.68	13.45	13.49	20861
2016-03-16	13.41	14.45	13.41	14.18	66769
2016-03-17	14.20	14.64	14.15	14.27	40518
2016-03-18	14.46	15.07	14.46	14.89	120447
2016-03-21	14.96	15.38	14.89	15.29	74102
2016-03-22	15.09	15.16	15.07	15.11	26054
2016-03-23	15.11	15.37	15.11	15.21	41874
2016-03-24	15.11	15.11	15.03	14.86	581
2016-03-28	14.88	14.88	14.35	14.35	2111
2016-03-29	14.20	14.40	14.10	14.19	15114
2016-03-30	14.22	14.91	14.22	14.86	14605
2016-03-31	14.58	15.11	14.58	15.00	19225
2016-04-01	14.82	15.11	14.58	15.00	39309
2016-04-04	15.00	15.34	15.00	15.17	35141
2016-04-05	14.98	15.18	14.82	14.97	40991
2016-04-06	14.97	15.18	14.84	14.90	32179
2016-04-07	14.78	14.90	14.48	14.62	32092
2016-04-08	14.64	14.80	14.50	14.52	15389
2016-04-11	14.62	14.94	14.62	14.78	35607
2016-04-12	14.73	14.85	14.56	14.71	78841
2016-04-13	14.76	15.09	14.67	14.83	24831
2016-04-14	14.77	15.11	14.61	14.76	22434
2016-04-15	14.75	14.75	14.65	14.69	16769
2016-04-18	14.67	15.18	14.56	15.10	21851
2016-04-19	15.29	15.31	15.07	15.17	22243
2016-04-20	15.28	15.28	15.01	15.06	18102
2016-04-21	15.14	15.31	15.02	15.10	19632
2016-04-22	15.00	15.54	14.98	15.34	22699
2016-04-25	15.34	15.34	15.09	15.31	11807
2016-04-26	15.35	15.60	15.34	15.54	34749
2016-04-27	15.20	15.70	14.93	15.68	24433
2016-04-28	15.38	15.70	15.38	15.59	45954
2016-04-29	15.55	15.87	15.09	15.74	30770
2016-05-02	14.66	17.15	14.55	16.25	60652
2016-05-03	16.16	16.17	15.62	15.92	44211
2016-05-04	15.79	15.99	15.64	15.77	41062
2016-05-05	15.92	16.33	15.70	15.88	85783
2016-05-06	15.84	15.97	15.77	15.91	21447
2016-05-09	15.91	15.99	15.83	15.99	24833
2016-05-10	16.00	16.55	15.96	16.21	54088
2016-05-11	16.24	16.36	15.95	16.00	24164
2016-05-12	16.08	16.25	15.52	15.58	55856
2016-05-13	15.62	15.86	15.05	15.60	95219
2016-05-16	15.60	15.68	15.47	15.59	33149
2016-05-17	15.50	15.65	15.04	15.11	33891
2016-05-18	15.03	15.50	15.03	15.20	99858
2016-05-19	15.09	15.85	14.80	15.63	169308
2016-05-20	15.63	16.38	15.36	15.98	126333
2016-05-23	15.88	16.38	15.68	15.96	115086
2016-05-24	15.99	16.29	15.70	15.86	130685
2016-05-25	15.82	16.50	15.82	16.30	59599
2016-05-26	16.33	16.38	15.64	15.91	50850
2016-05-27	15.97	16.27	15.97	16.18	36308
2016-05-31	16.26	16.31	15.98	16.14	135619
2016-06-01	16.25	16.79	16.00	16.50	66641
2016-06-02	16.12	16.18	15.89	16.03	81461
2016-06-03	16.00	16.22	15.75	16.00	65780
2016-06-06	15.90	16.09	15.89	15.99	45711
2016-06-07	15.99	16.00	15.59	15.91	46665
2016-06-08	15.98	16.00	15.61	15.91	61153
2016-06-09	15.90	16.00	15.62	15.68	61547
2016-06-10	15.71	15.82	15.55	15.71	144831
2016-06-13	15.50	15.74	15.11	15.30	122948
2016-06-14	15.17	15.48	14.47	14.52	104246
2016-06-15	14.50	14.51	14.16	14.34	72383
2016-06-16	14.52	14.52	14.07	14.30	67504
2016-06-17	14.30	14.31	13.96	14.09	117435
2016-06-20	14.13	14.59	14.13	14.28	76311
2016-06-21	14.27	14.40	14.15	14.18	82457
2016-06-22	14.13	14.27	14.08	14.12	73262
2016-06-23	14.26	14.41	13.86	13.95	117325
2016-06-24	13.70	14.03	13.50	13.70	1668733
2016-06-27	13.67	13.88	13.60	13.70	108893
2016-06-28	13.75	14.20	13.57	13.71	67908
2016-06-29	13.73	14.06	13.33	13.95	77473
2016-06-30	13.95	14.29	13.77	14.11	126229
2016-07-01	14.31	14.46	13.47	13.92	45538
2016-07-05	13.80	13.80	13.50	13.62	60432
2016-07-06	13.60	14.05	13.50	13.84	70256
2016-07-07	13.88	14.40	13.81	14.12	88635
2016-07-08	14.29	14.72	14.09	14.14	93976
2016-07-11	14.08	14.48	14.08	14.18	115457
2016-07-12	14.13	14.73	14.13	14.40	123965
2016-07-13	14.50	14.69	14.24	14.39	49230
2016-07-14	14.88	14.88	14.52	14.68	48477
2016-07-15	14.79	14.83	14.37	14.40	52455
2016-07-18	14.48	14.63	14.27	14.45	47127
2016-07-19	14.50	14.59	14.23	14.32	26556
2016-07-20	14.44	14.57	14.11	14.26	42260
2016-07-21	14.18	14.24	13.95	14.08	30851
2016-07-22	14.08	14.08	14.00	14.04	31030
2016-07-25	13.92	14.02	13.83	13.91	14846
2016-07-26	13.80	14.17	13.80	14.09	33867
2016-07-27	14.12	14.31	13.95	14.15	31001
2016-07-28	13.65	13.65	12.86	13.03	355040
2016-07-29	12.97	13.15	12.68	13.11	106643
2016-08-01	13.06	13.55	13.06	13.27	103076
2016-08-02	13.28	13.54	13.11	13.12	66860
2016-08-03	13.16	13.18	13.01	13.04	73296
2016-08-04	13.08	13.08	13.01	13.01	26820
2016-08-05	13.00	13.40	13.00	13.33	66779
2016-08-08	13.28	13.47	13.26	13.28	40263
2016-08-09	13.29	13.58	13.29	13.55	61255
2016-08-10	13.56	13.77	13.35	13.57	69891
2016-08-11	13.50	13.51	13.46	13.50	102041
2016-08-12	13.50	13.58	13.48	13.49	49771
2016-08-15	13.50	13.52	13.41	13.48	48489
2016-08-16	13.49	13.50	13.30	13.37	56520
2016-08-17	13.44	13.44	13.23	13.29	68468
2016-08-18	13.29	13.37	13.24	13.35	29934
2016-08-19	13.37	13.57	13.37	13.57	68073
2016-08-22	13.60	13.85	13.57	13.66	38631
2016-08-23	13.74	14.05	13.73	13.95	248100
2016-08-24	13.94	13.94	13.62	13.77	53902
2016-08-25	13.74	14.00	13.66	13.98	28254
2016-08-26	14.04	14.14	13.91	14.11	35798
2016-08-29	14.09	14.55	14.07	14.51	166247
2016-08-30	14.44	14.60	14.39	14.45	30945
2016-08-31	14.47	14.47	14.04	14.16	51101
2016-09-01	14.10	14.16	13.59	13.67	62574
2016-09-02	13.62	13.80	13.60	13.67	35237
2016-09-06	13.60	14.33	13.60	14.31	94077
2016-09-07	14.22	14.44	14.17	14.38	69396
2016-09-08	14.32	14.76	14.16	14.72	107835
2016-09-09	14.58	14.96	14.52	14.86	112772
2016-09-12	14.74	14.93	14.66	14.88	117856
2016-09-13	14.72	14.94	14.51	14.76	139878
2016-09-14	14.68	15.08	14.54	14.96	148929
2016-09-15	14.85	14.99	14.44	14.71	173068
2016-09-16	14.77	14.77	14.06	14.09	605157
2016-09-19	14.08	14.35	14.07	14.15	47769
2016-09-20	14.13	14.34	13.85	13.99	44751
2016-09-21	13.99	14.07	13.78	13.91	65828
2016-09-22	14.01	14.13	13.84	14.11	58594
2016-09-23	14.03	14.40	13.99	14.25	45604
2016-09-26	14.14	14.33	13.95	14.11	68768
2016-09-27	14.16	14.37	14.11	14.33	38472
2016-09-28	14.38	14.53	13.98	14.30	53422
2016-09-29	14.35	14.43	14.15	14.17	39979
2016-09-30	14.27	14.60	14.24	14.42	68556
2016-10-03	14.35	14.48	14.23	14.38	36734
2016-10-04	14.35	14.53	14.06	14.30	34792
2016-10-05	14.26	14.74	14.26	14.65	37639
2016-10-06	14.61	14.70	14.55	14.61	26570
2016-10-07	14.65	14.68	14.40	14.61	21618
2016-10-10	14.63	14.90	14.61	14.67	32604
2016-10-11	14.69	14.69	14.33	14.43	32538
2016-10-12	14.47	14.65	14.31	14.58	25631
2016-10-13	14.54	14.54	14.26	14.29	24606
2016-10-14	14.40	14.55	14.28	14.46	25881
2016-10-17	14.50	14.65	14.35	14.40	27473
2016-10-18	14.45	14.50	14.25	14.30	34205
2016-10-19	14.30	14.60	14.30	14.35	47193
2016-10-20	14.35	14.50	14.05	14.10	41379
2016-10-21	14.10	14.50	14.10	14.50	33243
2016-10-24	14.45	14.60	14.10	14.40	49439
2016-10-25	14.40	14.40	14.15	14.25	33527
2016-10-26	14.30	14.40	14.25	14.25	21117
2016-10-27	14.50	15.60	14.50	15.15	96327
2016-10-28	15.10	15.70	14.90	15.50	86507
2016-10-31	15.55	16.00	15.35	15.95	106924
2016-11-01	15.90	16.05	15.75	15.95	41848
2016-11-02	15.85	16.00	15.35	15.35	64489
2016-11-03	15.40	15.90	15.40	15.75	56403
2016-11-04	15.80	15.90	15.55	15.55	34481
2016-11-07	15.80	16.00	15.65	16.00	62721
2016-11-08	16.00	16.10	15.60	15.80	55837
2016-11-09	15.45	16.60	15.35	16.50	90181
2016-11-10	16.75	17.00	16.25	16.85	133161
2016-11-11	16.95	17.10	16.80	17.10	238433
2016-11-14	17.25	17.90	17.13	17.40	105546
2016-11-15	17.30	17.74	17.20	17.35	63648
2016-11-16	17.40	17.50	17.20	17.30	91075
2016-11-17	17.35	17.35	16.95	17.05	109121
2016-11-18	17.15	17.70	17.15	17.55	122558
2016-11-21	17.55	17.65	17.25	17.60	52855
2016-11-22	17.55	17.80	17.35	17.80	68924
2016-11-23	17.75	17.85	17.60	17.85	49413
2016-11-25	17.85	18.00	17.50	17.95	62644
2016-11-28	17.95	17.95	17.50	17.60	42090
2016-11-29	17.75	17.80	17.45	17.60	48462
2016-11-30	17.75	17.90	17.20	17.35	83450
2016-12-01	17.30	17.50	16.60	17.25	53395
2016-12-02	17.35	17.35	16.95	17.00	53360
2016-12-05	17.00	17.53	17.00	17.40	180166
2016-12-06	17.55	17.55	17.35	17.40	104350
2016-12-07	17.55	17.55	17.20	17.30	109129
2016-12-08	17.30	18.00	17.10	17.90	117054
2016-12-09	17.90	18.25	17.60	18.20	166070
2016-12-12	18.20	18.33	17.50	17.75	47633
2016-12-13	17.80	18.10	17.50	17.90	56584
2016-12-14	17.85	17.90	17.50	17.75	61511
2016-12-15	17.80	18.18	17.65	17.95	184593
2016-12-16	18.00	19.13	17.80	18.00	653620
2016-12-19	18.75	19.40	18.40	19.40	93787
2016-12-20	19.40	20.20	19.33	19.85	153594
2016-12-21	19.95	19.95	19.30	19.45	107338
2016-12-22	19.40	19.50	18.75	19.20	39102
2016-12-23	19.20	19.20	18.90	19.00	36811
2016-12-27	19.15	19.15	18.70	18.90	49848
2016-12-28	19.05	19.05	18.78	18.90	99956
2016-12-29	19.00	19.05	18.45	18.50	74643
2016-12-30	18.65	18.65	18.30	18.50	53778
2017-01-03	18.70	18.80	18.05	18.15	113318
2017-01-04	18.25	18.90	18.20	18.85	302117
2017-01-05	18.80	18.83	18.30	18.70	88902
2017-01-06	18.75	19.05	18.65	19.05	73481
2017-01-09	19.00	19.10	18.75	18.95	51104
2017-01-10	19.25	19.45	19.00	19.40	39564
2017-01-11	19.45	19.70	19.25	19.50	84150
2017-01-12	19.40	19.40	18.85	19.00	40024
2017-01-13	19.10	19.47	18.95	19.05	48043
2017-01-17	19.05	19.05	18.00	18.60	136390
2017-01-18	18.60	18.95	18.35	18.90	130152
2017-01-19	18.95	19.15	18.80	18.90	56333
2017-01-20	18.90	19.45	18.90	19.25	101403
2017-01-23	19.30	19.35	18.80	19.00	51953
2017-01-24	19.25	19.60	18.65	19.45	152543
2017-01-25	19.50	19.60	19.35	19.40	70648
2017-01-26	19.50	20.00	19.40	19.90	136313
2017-01-27	19.95	20.40	19.76	20.35	110871
2017-01-30	20.00	20.50	19.45	20.35	193462
2017-01-31	20.40	20.50	20.15	20.45	125004
2017-02-01	20.50	20.90	19.90	20.00	112805
2017-02-02	20.10	20.60	20.10	20.25	281144
2017-02-03	20.45	20.90	20.45	20.65	178716
2017-02-06	20.65	22.15	20.55	21.95	452463
2017-02-07	22.20	23.10	22.20	22.75	206291
2017-02-08	22.85	23.05	22.35	22.95	142165
2017-02-09	23.10	23.25	23.00	23.20	137700
2017-02-10	23.35	23.35	22.95	23.10	91152
2017-02-13	23.25	23.50	22.33	22.55	129097
2017-02-14	22.45	22.95	22.30	22.85	82650
2017-02-15	22.80	23.00	22.62	22.95	59968
2017-02-16	22.95	23.10	22.75	23.05	59334
2017-02-17	23.05	23.20	22.90	23.00	66426
2017-02-21	23.05	23.30	22.75	23.25	72853
2017-02-22	23.20	23.50	23.05	23.40	73598
2017-02-23	23.55	23.78	23.25	23.70	67158
2017-02-24	23.50	24.00	23.50	24.00	91351
2017-02-27	24.25	24.59	23.90	24.00	171236
2017-02-28	23.95	24.00	22.75	22.95	215227
2017-03-01	23.40	23.40	22.70	22.90	117864
2017-03-02	22.85	22.85	22.30	22.35	74169
2017-03-03	22.35	22.45	21.97	22.15	102584
2017-03-06	22.05	22.05	21.65	21.80	106760
2017-03-07	21.85	22.00	21.60	21.65	111372
2017-03-08	21.75	21.80	21.25	21.30	100255
2017-03-09	21.25	22.05	21.25	22.00	125097
2017-03-10	22.05	22.05	21.55	21.90	88865
2017-03-13	22.05	22.15	21.70	22.05	49517
2017-03-14	21.90	22.30	21.85	22.25	93590
2017-03-15	22.30	22.65	22.25	22.55	141408
2017-03-16	22.60	22.70	22.00	22.10	66099
2017-03-17	22.05	22.15	21.60	22.05	260683
2017-03-20	22.00	22.15	21.60	21.65	52925
2017-03-21	21.65	21.85	20.85	20.90	186156
2017-03-22	20.85	20.85	20.55	20.55	112487
2017-03-23	20.55	21.08	20.45	20.70	46139
2017-03-24	20.80	20.90	20.65	20.80	67265
2017-03-27	20.50	21.15	20.40	21.05	72277
2017-03-28	21.05	21.44	20.90	21.30	101720
2017-03-29	21.30	21.30	21.00	21.10	26098
2017-03-30	21.20	21.75	21.13	21.65	43281
2017-03-31	21.65	21.75	21.40	21.65	62202
2017-04-03	21.65	21.90	21.25	21.50	96535
2017-04-04	21.63	21.85	21.50	21.80	90099
2017-04-05	21.90	22.20	21.40	21.40	101252
2017-04-06	21.40	21.45	20.95	21.35	129455
2017-04-07	21.10	21.45	21.10	21.40	56069
2017-04-10	21.35	21.55	20.95	21.10	39605
2017-04-11	21.00	21.85	20.95	21.60	65360
2017-04-12	21.65	21.90	21.35	21.80	67333
2017-04-13	21.70	21.75	21.35	21.35	110520
2017-04-17	21.50	21.75	21.10	21.75	79392
2017-04-18	21.65	21.75	21.20	21.45	70882
2017-04-19	21.65	21.85	21.55	21.65	33583
2017-04-20	21.85	22.10	21.70	21.90	69804
2017-04-21	21.90	22.05	21.63	21.90	66280
2017-04-24	22.35	22.60	22.35	22.55	55351
2017-04-25	22.80	23.15	22.65	22.95	102736
2017-04-26	23.00	23.40	22.95	23.20	121857
2017-04-27	24.00	24.60	23.60	24.45	163023
2017-04-28	24.45	24.75	24.05	24.15	174345
2017-05-01	24.25	24.65	24.05	24.10	125694
2017-05-02	24.15	24.25	23.45	23.60	76934
2017-05-03	23.45	23.60	23.12	23.45	74760
2017-05-04	23.50	24.10	23.50	24.05	59808
2017-05-05	24.15	24.20	23.90	24.10	57235
2017-05-08	24.05	25.30	24.05	25.25	176022
2017-05-09	25.35	25.65	24.60	24.80	99502
2017-05-10	24.75	25.15	24.60	25.10	124711
2017-05-11	25.20	25.60	25.05	25.45	189091
2017-05-12	25.60	25.60	24.95	25.05	128538
2017-05-15	25.25	25.55	25.23	25.45	127230
2017-05-16	25.45	25.50	25.10	25.40	171210
2017-05-17	24.85	25.25	24.45	24.50	138377
2017-05-18	24.50	24.95	24.10	24.85	173524
2017-05-19	24.80	25.17	24.25	24.30	84578
2017-05-22	24.45	24.65	24.10	24.60	67587
2017-05-23	24.65	25.05	24.45	24.85	67676
2017-05-24	24.95	25.10	24.75	24.95	48179
2017-05-25	25.05	25.35	24.93	25.25	43267
2017-05-26	25.25	25.25	24.85	25.05	31611
2017-05-30	25.05	25.05	24.50	24.55	37018
2017-05-31	24.60	24.65	23.95	24.45	88805
2017-06-01	24.45	25.15	24.10	25.15	54464
2017-06-02	25.15	25.65	25.03	25.10	91728
2017-06-05	25.15	25.35	24.60	24.65	38072
2017-06-06	24.55	24.65	24.05	24.15	76946
2017-06-07	24.15	24.45	23.95	24.40	117961
2017-06-08	24.40	25.10	24.40	24.90	97269
2017-06-09	24.95	25.50	24.90	25.00	189734
2017-06-12	25.00	25.45	24.70	25.00	62307
2017-06-13	25.00	25.46	24.90	25.35	55913
2017-06-14	25.35	25.45	24.75	25.35	60294
2017-06-15	25.10	26.05	25.05	25.45	58601
2017-06-16	25.25	25.75	25.15	25.50	104092
2017-06-19	25.30	25.72	24.80	25.10	53686
2017-06-20	25.15	25.15	24.70	24.75	32033
2017-06-21	24.85	24.85	24.35	24.45	33156
2017-06-22	24.45	24.70	24.05	24.55	42688
2017-06-23	24.60	24.65	23.65	24.10	114673
2017-06-26	24.10	24.10	23.70	23.90	41677
2017-06-27	23.80	24.60	23.68	24.20	160601
2017-06-28	24.30	25.25	24.30	24.70	38683
2017-06-29	25.00	25.00	24.20	24.70	44422
2017-06-30	24.70	24.80	24.00	24.20	58567
2017-07-03	24.20	25.75	24.20	25.40	57324
2017-07-05	25.40	25.55	24.93	25.15	29804
2017-07-06	25.10	25.35	24.70	24.85	41748
2017-07-07	24.90	25.20	24.78	25.05	41727
2017-07-10	25.05	25.20	24.48	24.60	25929
2017-07-11	24.65	24.70	24.30	24.35	32692
2017-07-12	24.30	24.80	24.30	24.80	39684
2017-07-13	24.85	24.85	24.05	24.35	51452
2017-07-14	24.15	24.45	24.05	24.35	109189
2017-07-17	24.35	24.65	24.10	24.15	88423
2017-07-18	24.00	24.80	24.00	24.70	113498
2017-07-19	24.70	25.05	24.10	24.60	106348
2017-07-20	24.65	25.20	24.40	24.90	113567
2017-07-21	25.10	25.10	24.65	24.85	95668
2017-07-24	24.80	25.10	24.45	24.85	52698
2017-07-25	25.10	25.40	24.90	25.30	44511
2017-07-26	25.20	25.21	24.73	24.95	61546
2017-07-27	24.95	25.37	24.20	24.45	52444
2017-07-28	24.40	25.25	23.65	25.20	102043
2017-07-31	25.20	25.40	24.85	25.25	96257
2017-08-01	25.35	25.80	25.00	25.75	43017
2017-08-02	25.75	25.75	25.10	25.10	113198
2017-08-03	25.15	25.15	24.15	24.30	33293
2017-08-04	24.40	24.60	22.65	24.50	71927
2017-08-07	24.45	24.80	24.05	24.20	38129
2017-08-08	24.10	24.75	24.00	24.10	25414
2017-08-09	22.85	23.75	22.55	23.10	1320757
2017-08-10	22.85	23.55	22.63	22.65	231920
2017-08-11	22.60	23.15	22.40	23.05	210027
2017-08-14	23.40	23.85	23.35	23.50	226581
2017-08-15	23.50	23.65	23.15	23.25	285875
2017-08-16	23.50	23.75	23.25	23.70	137434
2017-08-17	23.55	23.55	22.80	22.90	166309
2017-08-18	22.70	23.10	21.75	21.80	357293
2017-08-21	21.95	22.28	21.20	22.15	208532
2017-08-22	22.20	22.65	22.15	22.50	120364
2017-08-23	22.20	22.65	22.10	22.20	63928
2017-08-24	22.40	22.65	22.35	22.55	85280
2017-08-25	22.70	22.75	22.35	22.60	40567
2017-08-28	22.75	22.75	22.05	22.50	108823
2017-08-29	22.20	22.60	22.10	22.50	48968
2017-08-30	22.45	22.75	22.40	22.65	35449
2017-08-31	22.70	22.75	22.25	22.35	70059
2017-09-01	22.45	22.70	22.15	22.30	65515
2017-09-05	22.15	22.20	21.00	21.15	87074
2017-09-06	21.90	22.15	21.45	22.05	161647
2017-09-07	22.15	22.15	20.90	20.95	123241
2017-09-08	20.90	21.35	20.75	21.20	122449
2017-09-11	21.40	21.65	21.15	21.50	64634
2017-09-12	21.50	22.03	21.50	21.85	63438
2017-09-13	21.90	22.15	21.65	22.10	106358
2017-09-14	22.15	22.20	21.65	21.85	57349
2017-09-15	21.90	21.90	21.35	21.50	556822
2017-09-18	21.50	22.05	21.45	22.05	74531
2017-09-19	22.10	22.25	21.75	21.95	49278
2017-09-20	21.85	22.55	21.55	22.10	53866
2017-09-21	22.25	22.25	21.95	22.10	62445
2017-09-22	22.05	22.40	22.00	22.35	80889
2017-09-25	22.40	22.55	22.10	22.35	43879
2017-09-26	22.40	23.00	22.35	23.00	45876
2017-09-27	23.25	23.55	22.95	23.40	120228
2017-09-28	23.55	23.55	23.05	23.35	54462
2017-09-29	23.25	23.60	23.20	23.45	70641
2017-10-02	23.45	23.50	23.00	23.45	88834
2017-10-03	23.60	23.95	23.25	23.90	65574
2017-10-04	23.95	24.15	23.55	23.70	61695
2017-10-05	23.85	24.10	22.00	24.05	50858
2017-10-06	24.15	24.40	23.90	24.25	108152
2017-10-09	24.40	24.50	24.10	24.25	73957
2017-10-10	24.45	24.50	24.10	24.40	77824
2017-10-11	24.45	24.45	24.03	24.20	40438
2017-10-12	24.25	24.25	23.95	24.10	30929
2017-10-13	24.05	24.10	23.71	23.95	102444
2017-10-16	24.00	24.40	23.70	23.75	99440
2017-10-17	23.70	24.06	23.35	23.45	46868
2017-10-18	23.45	23.60	23.35	23.50	76376
2017-10-19	23.45	23.55	23.20	23.45	59524
2017-10-20	23.75	24.20	23.50	24.15	215187
2017-10-23	24.15	24.15	23.60	23.60	44532
2017-10-24	23.85	23.85	23.60	23.65	40351
2017-10-25	23.80	23.95	23.30	23.65	50978
2017-10-26	23.95	24.93	23.75	24.30	124312
2017-10-27	24.40	24.40	23.95	24.15	77951
2017-10-30	24.15	24.15	23.30	23.50	74793
2017-10-31	23.45	23.95	23.35	23.70	117578
2017-11-01	23.85	24.15	23.30	23.50	64594
2017-11-02	23.45	24.25	23.45	23.90	62719
2017-11-03	23.90	24.20	23.60	23.95	58058
2017-11-06	23.85	24.50	23.85	24.45	101822
2017-11-07	24.40	24.45	23.38	23.60	94036
2017-11-08	23.45	23.55	23.05	23.40	88126
2017-11-09	23.15	23.55	23.00	23.35	94879
2017-11-10	23.40	23.90	22.85	23.05	231758
2017-11-13	22.90	23.70	22.90	23.65	67046
2017-11-14	23.50	23.90	23.50	23.75	51898
2017-11-15	23.75	24.15	23.70	23.90	83113
2017-11-16	23.95	24.05	23.60	23.80	69829
2017-11-17	23.60	24.00	23.60	23.90	45783
2017-11-20	23.80	24.05	23.75	24.05	59457
2017-11-21	24.20	24.60	24.05	24.55	81066
2017-11-22	24.65	24.80	24.00	24.20	85220
2017-11-24	24.35	24.56	24.10	24.25	36390
2017-11-27	24.25	24.70	24.25	24.60	47419
2017-11-28	24.60	25.35	24.55	25.35	96382
2017-11-29	25.50	26.25	25.35	26.00	130447
2017-11-30	26.10	26.35	25.33	25.75	144975
2017-12-01	25.90	26.10	24.75	25.85	84074
2017-12-04	26.20	26.25	25.45	25.80	89548
2017-12-05	26.00	26.10	25.15	25.20	92135
2017-12-06	25.20	25.60	25.00	25.00	116546
2017-12-07	25.05	25.60	25.00	25.30	106548
2017-12-08	25.55	25.60	25.05	25.20	38520
2017-12-11	25.10	25.15	24.48	24.55	51426
2017-12-12	24.55	24.78	24.40	24.50	69313
2017-12-13	24.55	24.65	24.10	24.15	62893
2017-12-14	24.20	24.40	23.70	23.70	101337
2017-12-15	23.75	24.85	23.75	24.45	315496
2017-12-18	24.65	25.05	24.45	24.50	90486
2017-12-19	24.50	24.75	24.30	24.30	80575
2017-12-20	24.50	24.60	24.10	24.30	62958
2017-12-21	24.35	24.60	24.20	24.25	100047
2017-12-22	24.20	24.40	23.85	23.85	44346
2017-12-26	24.50	24.50	23.50	23.55	32729
2017-12-27	23.50	23.75	23.30	23.35	72815
2017-12-28	23.50	23.80	23.40	23.80	49148
2017-12-29	23.75	23.90	23.38	23.85	121674
2018-01-02	24.00	24.05	23.55	23.85	64802
2018-01-03	23.75	23.75	23.35	23.60	44267
2018-01-04	23.80	23.80	23.40	23.50	32283
2018-01-05	23.70	23.90	23.40	23.90	50435
2018-01-08	23.75	23.80	23.50	23.65	46761
2018-01-09	23.65	24.60	23.65	24.30	142896
2018-01-10	24.25	24.90	24.10	24.50	146488
2018-01-11	24.60	25.00	24.40	24.85	97587
2018-01-12	25.00	25.15	24.10	24.75	100506
2018-01-16	24.90	25.10	24.10	24.20	61034
2018-01-17	24.35	24.40	24.00	24.25	85464
2018-01-18	24.20	24.23	23.75	23.80	39138
2018-01-19	23.75	23.90	23.55	23.75	122144
2018-01-22	23.70	24.75	23.60	24.70	89668
2018-01-23	24.55	24.80	24.15	24.70	66594
2018-01-24	24.80	25.15	24.40	24.40	77534
2018-01-25	24.90	28.20	24.90	26.95	559107
2018-01-26	26.95	27.38	26.45	26.50	269539
2018-01-29	26.55	27.15	26.30	26.40	146666
2018-01-30	26.05	27.00	25.70	26.90	108429
2018-01-31	27.00	27.24	26.60	26.90	102828
2018-02-01	26.75	27.35	26.45	27.05	105580
2018-02-02	26.85	27.30	26.50	27.15	151207
2018-02-05	26.85	27.20	26.15	26.20	112321
2018-02-06	25.75	26.45	25.40	26.20	151781
2018-02-07	26.00	26.30	25.58	26.20	87520
2018-02-08	26.30	26.35	25.55	25.58	122372
2018-02-09	25.95	26.40	25.20	26.25	156278
2018-02-12	26.35	26.45	25.75	26.15	79820
2018-02-13	25.95	26.60	25.95	26.55	117812
2018-02-14	26.40	27.20	26.35	27.10	108310
2018-02-15	27.20	27.69	26.65	26.90	138958
2018-02-16	26.80	27.20	26.65	27.00	133340
2018-02-20	26.75	27.15	26.40	26.60	68077
2018-02-21	26.80	27.60	26.65	26.95	105902
2018-02-22	27.00	27.10	26.15	26.20	74965
2018-02-23	26.40	26.48	26.05	26.45	76917
2018-02-26	26.45	26.60	26.25	26.45	129793
2018-02-27	26.45	26.90	26.05	26.20	173273
2018-02-28	26.20	26.35	25.95	26.10	187788
2018-03-01	26.10	26.50	26.00	26.35	119837
2018-03-02	26.15	27.25	26.05	27.20	131263
2018-03-05	27.10	28.18	26.95	27.95	256559
2018-03-06	28.15	28.15	26.80	27.35	187560
2018-03-07	27.30	28.05	27.30	28.00	152028
2018-03-08	28.00	28.10	26.70	26.75	245761
2018-03-09	27.15	27.50	26.75	27.30	118673
2018-03-12	27.45	27.75	27.15	27.75	78968
2018-03-13	27.80	28.10	27.70	27.75	91104
2018-03-14	27.90	28.00	27.45	27.55	59629
2018-03-15	27.70	28.05	27.55	27.90	56276
2018-03-16	27.95	28.85	27.60	28.45	611073
2018-03-19	28.70	29.00	28.20	28.75	168689
2018-03-20	28.75	29.40	28.73	29.30	164807
2018-03-21	29.35	30.05	29.05	29.60	172064
2018-03-22	29.45	29.95	29.25	29.45	220269
2018-03-23	29.45	29.70	28.20	28.25	194175
2018-03-26	28.75	28.85	28.25	28.80	145705
2018-03-27	28.95	29.00	27.60	27.80	129218
2018-03-28	27.85	28.00	27.35	27.75	110794
2018-03-29	27.75	28.20	27.56	27.80	95890
2018-04-02	27.85	27.95	26.90	27.30	102866
2018-04-03	27.35	27.90	27.35	27.75	100032
2018-04-04	27.50	28.55	27.30	28.50	117111
2018-04-05	28.58	29.45	28.35	29.35	185741
2018-04-06	29.15	29.20	28.00	28.50	196788
2018-04-09	28.65	29.15	28.40	28.60	105063
2018-04-10	28.90	29.00	28.55	28.90	58665
2018-04-11	28.75	29.00	28.00	28.70	85812
2018-04-12	28.75	29.30	28.75	29.05	74865
2018-04-13	29.35	29.35	28.55	28.60	52890
2018-04-16	28.90	28.90	28.35	28.75	81202
2018-04-17	28.70	28.75	28.25	28.30	104320
2018-04-18	28.35	28.65	28.25	28.40	94624
2018-04-19	28.30	28.96	28.10	28.50	129851
2018-04-20	28.45	28.70	28.35	28.50	80951
2018-04-23	28.65	28.85	28.45	28.75	74118
2018-04-24	28.80	29.15	28.35	28.75	73945
2018-04-25	28.70	28.75	28.15	28.55	94851
2018-04-26	29.00	29.90	27.40	28.00	151495
2018-04-27	28.15	28.75	27.85	28.65	93985
2018-04-30	28.55	28.95	28.20	28.25	166844
2018-05-01	28.25	28.25	27.60	28.15	114859
2018-05-02	28.15	28.70	28.00	28.55	106186
2018-05-03	28.60	28.65	27.85	28.30	121542
2018-05-04	28.30	28.75	28.10	28.50	106154
2018-05-07	28.75	28.95	28.20	28.60	82425
2018-05-08	28.55	29.10	28.55	29.10	74897
2018-05-09	29.10	29.30	28.75	28.95	74228
2018-05-10	29.05	29.30	28.80	29.10	66576
2018-05-11	29.05	29.30	28.90	29.05	47085
2018-05-14	29.15	29.15	28.50	28.70	53343
2018-05-15	28.65	29.25	28.65	28.90	84632
2018-05-16	28.85	29.35	28.80	29.20	100700
2018-05-17	28.95	29.50	28.95	29.35	64520
2018-05-18	29.40	29.40	26.30	29.25	63333
2018-05-21	29.20	29.50	29.11	29.40	56138
2018-05-22	29.45	29.90	29.35	29.75	111801
2018-05-23	29.70	29.85	29.33	29.45	70336
2018-05-24	29.50	29.65	28.95	29.60	76008
2018-05-25	29.45	29.75	29.25	29.60	154596
2018-05-29	29.40	29.75	29.05	29.50	192748
2018-05-30	29.70	30.05	29.70	30.05	123808
2018-05-31	30.00	30.45	29.45	29.55	89418
2018-06-01	29.65	30.25	29.65	30.05	69295
2018-06-04	30.15	30.25	29.90	30.25	66924
2018-06-05	30.25	30.35	29.80	30.35	148322
2018-06-06	30.40	31.00	30.28	30.35	338324
2018-06-07	30.55	30.80	30.05	30.40	102725
2018-06-08	30.45	30.60	30.15	30.30	164391
2018-06-11	30.50	30.63	29.65	29.90	84555
2018-06-12	29.90	30.10	29.50	29.60	67660
2018-06-13	29.60	30.30	29.50	30.00	88242
2018-06-14	30.10	30.10	29.30	29.70	72960
2018-06-15	29.65	29.90	29.05	29.85	275604
2018-06-18	29.90	30.80	29.65	30.80	120136
2018-06-19	30.50	31.00	30.50	30.90	176756
2018-06-20	31.00	31.65	30.78	31.50	153825
2018-06-21	31.50	31.60	30.75	30.75	173164
2018-06-22	30.85	30.85	29.85	30.25	744616
2018-06-25	29.85	30.43	29.75	30.30	131371
2018-06-26	30.55	30.95	30.30	30.80	105312
2018-06-27	30.70	30.78	30.00	30.00	107513
2018-06-28	30.10	31.02	30.00	30.55	153246
2018-06-29	30.85	30.95	30.55	30.65	170657
2018-07-02	30.65	31.25	30.50	31.15	194889
2018-07-03	31.10	31.65	31.10	31.55	85179
2018-07-05	31.65	31.95	31.30	31.90	98530
2018-07-06	31.95	32.30	31.95	32.30	85036
2018-07-09	30.50	32.45	30.50	32.35	270174
2018-07-10	32.35	32.60	31.20	31.25	113830
2018-07-11	31.20	31.90	31.20	31.60	333008
2018-07-12	31.95	31.95	31.25	31.70	101304
2018-07-13	31.60	31.80	31.45	31.50	146330
2018-07-16	31.55	31.77	31.15	31.75	190674
2018-07-17	31.70	31.85	30.90	31.60	126027
2018-07-18	31.50	31.90	31.50	31.80	92484
2018-07-19	31.60	32.00	31.50	31.95	160267
2018-07-20	32.15	32.80	32.00	32.35	180334
2018-07-23	32.30	32.95	32.30	32.45	118830
2018-07-24	32.45	32.50	31.90	32.15	127457
2018-07-25	32.10	32.20	31.78	31.85	142360
2018-07-26	31.70	31.85	29.30	29.70	566194
2018-07-27	29.50	29.60	28.10	28.25	304190
2018-07-30	28.20	28.55	27.65	28.25	207463
2018-07-31	28.15	28.45	27.70	28.45	296084
2018-08-01	28.55	29.15	28.40	29.10	133805
2018-08-02	29.25	30.00	29.05	29.95	172749
2018-08-03	29.70	30.05	29.30	29.70	179286
2018-08-06	29.95	30.10	29.35	29.65	157860
2018-08-07	29.85	29.95	29.20	29.45	160186
2018-08-08	29.40	30.05	29.15	29.90	254357
2018-08-09	29.80	30.25	29.70	29.85	98019
2018-08-10	29.80	29.90	29.55	29.70	81140
2018-08-13	29.65	30.05	29.40	29.45	80984
2018-08-14	29.55	30.15	29.55	29.95	60696
2018-08-15	29.90	30.15	29.30	29.35	76731
2018-08-16	29.45	29.90	29.45	29.55	115384
2018-08-17	29.50	29.80	29.50	29.60	96572
2018-08-20	29.60	29.85	29.40	29.75	62630
2018-08-21	29.70	30.50	29.70	30.15	100962
2018-08-22	30.15	30.36	30.10	30.25	56799
2018-08-23	30.15	30.30	29.85	29.85	58187
2018-08-24	30.00	30.23	29.85	30.15	52753
2018-08-27	30.15	30.60	30.00	30.10	66884
2018-08-28	30.20	30.20	29.90	30.05	58658
2018-08-29	30.20	30.20	29.90	30.00	38555
2018-08-30	29.95	30.10	29.75	30.10	104041
2018-08-31	30.10	30.40	30.00	30.25	70530
2018-09-04	30.20	30.85	30.19	30.30	233978
2018-09-05	30.30	30.60	29.90	30.05	62503
2018-09-06	29.95	30.13	29.65	29.75	43993
2018-09-07	29.75	29.85	29.50	29.65	107255
2018-09-10	29.60	29.60	29.25	29.40	106673
2018-09-11	29.30	29.45	29.20	29.40	56751
2018-09-12	29.30	29.30	28.35	28.50	139519
2018-09-13	28.55	28.65	28.05	28.35	74420
2018-09-14	28.35	28.75	28.30	28.55	40083
2018-09-17	28.50	28.55	28.00	28.55	52910
2018-09-18	28.60	29.00	28.50	28.90	59264
2018-09-19	29.00	29.40	28.90	29.00	58628
2018-09-20	29.00	29.23	28.70	28.90	92732
2018-09-21	28.90	29.05	28.55	28.60	247852
2018-09-24	28.55	28.65	27.55	27.65	123901
2018-09-25	27.70	27.80	27.50	27.80	95860
2018-09-26	27.70	27.80	27.30	27.40	90084
2018-09-27	27.50	27.80	26.70	26.90	135076
2018-09-28	26.85	27.15	26.40	26.80	263588
2018-10-01	26.92	27.00	26.10	26.27	127132
2018-10-02	26.31	26.34	25.34	25.45	174752
2018-10-03	25.35	26.45	25.22	26.41	265560
2018-10-04	26.41	26.75	25.98	26.35	188243
2018-10-05	26.35	26.48	25.59	25.90	272702
2018-10-08	25.85	26.04	25.55	25.90	116099
2018-10-09	25.88	26.35	25.60	25.96	171778
2018-10-10	25.95	26.24	25.43	25.46	143157
2018-10-11	25.18	25.52	24.40	24.44	254919
2018-10-12	24.71	24.80	23.80	24.37	271353
2018-10-15	24.36	24.62	23.96	24.35	107855
2018-10-16	24.44	24.78	24.05	24.61	107549
2018-10-17	24.53	25.25	24.03	24.32	113336
2018-10-18	24.23	24.32	23.62	23.64	127885
2018-10-19	23.61	23.61	22.76	22.78	305256
2018-10-22	22.69	22.97	21.89	22.24	247519
2018-10-23	21.94	22.38	21.47	21.99	209114
2018-10-24	22.03	22.16	20.01	20.25	510241
2018-10-25	20.46	22.73	19.24	19.27	706023
2018-10-26	19.00	19.17	18.65	18.72	434792
2018-10-29	19.20	19.20	18.42	18.48	364725
2018-10-30	18.52	18.79	18.21	18.30	385798
2018-10-31	18.45	18.56	18.15	18.40	2095150
2018-11-01	18.56	19.76	18.56	19.45	462820
2018-11-02	19.67	19.86	18.61	18.84	201113
2018-11-05	19.07	19.33	18.48	18.82	196573
2018-11-06	18.87	19.26	18.53	18.83	182378
2018-11-07	19.01	19.17	18.56	19.16	220944
2018-11-08	19.01	19.78	19.00	19.40	173468
2018-11-09	19.33	19.53	18.95	18.95	119815
2018-11-12	18.83	19.13	18.54	18.92	204199
2018-11-13	18.98	19.24	18.75	18.88	127797
2018-11-14	19.02	19.20	18.15	18.28	210975
2018-11-15	18.19	19.01	18.15	18.85	199014
2018-11-16	18.71	18.84	18.55	18.72	119262
2018-11-19	18.73	18.75	18.17	18.60	273758
2018-11-20	18.44	18.63	18.19	18.45	165086
2018-11-21	18.55	18.76	18.23	18.35	147543
2018-11-23	18.24	18.62	18.22	18.39	39909
2018-11-26	18.56	18.86	18.45	18.66	100847
2018-11-27	18.55	18.74	18.27	18.29	99017
2018-11-28	18.43	18.78	18.06	18.56	128903
2018-11-29	18.44	19.00	18.14	18.21	225107
2018-11-30	18.18	18.26	17.79	17.91	167656
2018-12-03	18.17	18.23	17.70	18.03	269576
2018-12-04	17.95	17.95	16.34	16.81	363216
2018-12-06	16.51	17.05	16.14	16.93	596360
2018-12-07	16.96	17.40	16.49	16.74	222900
2018-12-10	16.66	16.90	16.36	16.62	146302
2018-12-11	16.62	16.65	13.46	13.68	997680
2018-12-12	14.00	16.61	14.00	15.11	1373793
2018-12-13	15.36	15.51	15.03	15.19	331463
2018-12-14	15.49	16.06	14.71	14.84	298452
2018-12-17	14.95	15.29	14.53	14.66	271586
2018-12-18	14.72	14.88	14.22	14.44	222441
2018-12-19	14.44	14.56	13.69	13.79	371731
2018-12-20	14.05	14.31	13.86	13.96	292960
2018-12-21	13.98	14.52	13.85	13.91	366247
2018-12-24	13.84	14.59	13.84	14.13	132751
2018-12-26	14.20	14.95	14.05	14.91	221250
2018-12-27	14.70	14.90	14.24	14.77	255040
2018-12-28	14.75	15.01	14.61	14.79	127726
2018-12-31	14.81	14.90	14.60	14.81	106628
2019-01-02	14.62	15.39	14.59	15.19	127747
2019-01-03	15.14	15.41	14.81	15.01	219012
2019-01-04	15.20	15.77	15.20	15.72	154368
2019-01-07	15.70	15.91	15.43	15.63	227101
2019-01-08	15.76	15.92	15.50	15.83	152536
2019-01-09	15.93	16.25	15.51	16.06	209986
2019-01-10	15.96	16.13	15.58	15.67	132180
2019-01-11	15.64	15.80	15.50	15.66	125174
2019-01-14	15.55	15.95	15.25	15.53	204609
2019-01-15	15.52	15.73	15.28	15.63	107189
2019-01-16	15.72	16.36	15.72	15.99	295473
2019-01-17	15.95	16.02	15.67	15.97	300435
2019-01-18	15.97	16.05	15.76	15.91	218364
2019-01-22	15.75	15.93	15.37	15.50	267179
2019-01-23	15.51	15.72	15.06	15.41	353211
2019-01-24	15.12	15.59	13.09	13.25	1204793
2019-01-25	13.31	14.11	13.14	13.92	510707
2019-01-28	13.94	14.00	13.53	13.85	373528
2019-01-29	13.91	14.00	13.73	13.86	267698
2019-01-30	13.87	13.95	13.68	13.76	208474
2019-01-31	14.01	14.28	13.48	13.90	707173
2019-02-01	14.05	14.53	13.87	14.48	470365
2019-02-04	14.52	15.36	14.46	15.26	351397
2019-02-05	15.26	16.13	15.14	16.09	823788
2019-02-06	16.17	16.30	15.32	15.38	555620
2019-02-07	15.49	15.88	14.98	15.13	267723
2019-02-08	15.11	15.25	14.73	14.88	197166
2019-02-11	14.90	15.45	14.88	15.43	154121
2019-02-12	15.46	15.85	15.46	15.70	155798
2019-02-13	15.80	16.52	15.80	16.50	404116
2019-02-14	16.33	16.37	15.80	15.99	283820
2019-02-15	16.10	16.46	16.10	16.32	156146
2019-02-19	16.31	16.71	16.25	16.66	139597
2019-02-20	16.65	16.97	16.50	16.95	180232
2019-02-21	16.98	17.15	16.67	16.72	214253
2019-02-22	16.74	16.84	16.51	16.60	119506
2019-02-25	16.70	16.90	16.29	16.45	145460
2019-02-26	16.43	16.52	16.21	16.23	130447
2019-02-27	16.25	16.49	16.20	16.36	122072
2019-02-28	16.38	16.38	16.17	16.21	149955
2019-03-01	16.31	16.48	15.88	16.26	148100
2019-03-04	16.23	16.42	16.00	16.09	111592
2019-03-05	16.08	16.17	15.69	16.07	343888
2019-03-06	16.08	16.21	15.70	15.78	196220
2019-03-07	15.81	15.83	15.45	15.57	154818
2019-03-08	15.55	15.64	15.35	15.60	109229
2019-03-11	15.62	15.68	15.43	15.61	110109
2019-03-12	15.63	15.63	15.34	15.39	73447
2019-03-13	15.43	15.67	15.29	15.46	103102
2019-03-14	15.47	15.50	15.23	15.24	86367
2019-03-15	15.30	15.51	15.18	15.34	285667
2019-03-18	15.39	15.60	15.34	15.46	91731
2019-03-19	15.51	15.57	15.01	15.06	110139
2019-03-20	15.12	15.36	14.51	14.51	180040
2019-03-21	14.47	14.78	14.25	14.25	141707
2019-03-22	14.12	14.15	13.53	13.75	322471
2019-03-25	13.69	13.81	13.41	13.64	962207
2019-03-26	13.65	14.40	13.62	14.38	232013
2019-03-27	14.37	14.50	14.10	14.37	78887
2019-03-28	14.39	14.58	14.21	14.44	108859
2019-03-29	14.54	14.75	14.50	14.61	194401
2019-04-01	14.71	15.07	14.48	15.06	115629
2019-04-02	15.05	15.36	14.98	15.20	161082
2019-04-03	15.36	15.49	15.07	15.13	141698
2019-04-04	15.14	15.42	15.00	15.25	52538
2019-04-05	15.26	15.57	15.09	15.54	120667
2019-04-08	15.53	15.68	15.40	15.53	80194
2019-04-09	15.49	15.59	15.25	15.42	152469
2019-04-10	15.47	15.59	15.15	15.51	149716
2019-04-11	15.56	15.92	15.47	15.87	117744
2019-04-12	16.00	16.31	15.88	16.23	180267
2019-04-15	16.26	16.34	15.97	16.07	192335
2019-04-16	16.12	16.64	16.00	16.61	102943
2019-04-17	16.71	16.77	16.46	16.74	86682
2019-04-18	16.66	16.72	16.44	16.60	157115
2019-04-22	16.70	16.70	16.15	16.29	131388
2019-04-23	16.25	16.52	16.08	16.33	191471
2019-04-24	16.32	16.41	16.16	16.21	101932
2019-04-25	16.21	16.63	15.88	16.17	321648
2019-04-26	16.27	17.55	16.26	17.47	214668
2019-04-29	17.50	18.24	17.50	17.95	269223
2019-04-30	17.95	18.02	17.31	17.47	134316
2019-05-01	17.53	17.78	17.00	17.10	113804
2019-05-02	17.07	17.37	16.96	17.04	131010
2019-05-03	17.03	17.51	17.00	17.33	175180
2019-05-06	17.00	17.33	16.94	17.15	160881
2019-05-07	16.96	17.04	16.73	16.85	106589
2019-05-08	16.79	16.88	16.59	16.78	136781
2019-05-09	16.69	16.92	16.56	16.82	123883
2019-05-10	16.73	16.83	16.42	16.83	270236
2019-05-13	16.68	16.81	16.27	16.50	238031
2019-05-14	16.52	16.77	16.37	16.72	102464
2019-05-15	16.50	16.67	16.28	16.56	108321
2019-05-16	16.65	16.92	16.49	16.57	133600
2019-05-17	16.36	16.80	16.30	16.32	83526
2019-05-20	16.13	16.56	16.03	16.45	78119
2019-05-21	16.48	16.67	16.40	16.66	64435
2019-05-22	16.62	16.62	16.25	16.41	94403
2019-05-23	16.21	16.23	16.00	16.18	157202
2019-05-24	16.28	16.43	16.08	16.24	109484
2019-05-28	16.18	16.29	16.00	16.11	145304
2019-05-29	15.95	16.27	15.76	16.22	113601
2019-05-30	16.30	16.43	15.57	15.83	97301
2019-05-31	15.46	15.65	15.41	15.53	191596
2019-06-03	15.51	16.01	15.51	15.86	101531
2019-06-04	16.05	16.28	16.00	16.16	184195
2019-06-05	15.88	16.25	15.79	16.01	161149
2019-06-06	15.92	15.98	15.47	15.63	106166
2019-06-07	15.62	15.88	15.48	15.77	76929
2019-06-10	15.96	16.31	15.96	16.25	174561
2019-06-11	16.50	16.76	16.36	16.62	166915
2019-06-12	16.49	16.75	16.42	16.70	162982
2019-06-13	16.78	17.25	16.74	17.08	130386
2019-06-14	17.07	17.10	16.81	16.99	100570
2019-06-17	17.18	17.18	16.79	16.91	171557
2019-06-18	16.86	17.64	16.84	17.38	157841
2019-06-19	17.36	17.67	17.13	17.16	68885
2019-06-20	17.26	17.26	16.82	17.10	94528
2019-06-21	16.97	17.21	16.76	16.81	344614
2019-06-24	16.77	16.88	16.19	16.21	97859
2019-06-25	16.20	16.51	15.99	16.50	134089
2019-06-26	16.57	16.69	16.41	16.54	71005
2019-06-27	16.53	17.12	16.53	17.11	112599
2019-06-28	17.21	17.48	17.09	17.15	551669
2019-07-01	17.42	17.42	17.00	17.14	99361
2019-07-02	17.05	17.15	16.53	16.65	82510
2019-07-03	16.72	16.91	16.63	16.80	58152
2019-07-05	16.83	17.19	16.83	17.15	54093
2019-07-08	17.06	17.08	16.82	16.96	67774
2019-07-09	16.87	17.03	16.70	16.98	55454
2019-07-10	17.01	17.08	16.72	16.78	63600
2019-07-11	16.71	16.85	16.44	16.54	86290
2019-07-12	16.60	17.17	16.56	17.08	188667
2019-07-15	17.08	17.08	16.28	16.68	135354
2019-07-16	16.70	16.85	16.58	16.58	86709
2019-07-17	16.54	16.61	16.32	16.52	74600
2019-07-18	16.52	16.74	16.52	16.55	77049
2019-07-19	16.44	16.70	16.36	16.38	92157
2019-07-22	16.29	16.39	16.18	16.24	96664
2019-07-23	16.32	16.43	16.13	16.17	79139
2019-07-24	16.10	16.93	16.10	16.90	202198
2019-07-25	16.98	19.94	16.91	19.62	659548
2019-07-26	19.60	20.46	19.60	20.37	366438
2019-07-29	20.36	20.40	19.57	19.84	270310
2019-07-30	19.67	19.94	19.65	19.85	256643
2019-07-31	19.96	20.17	19.37	19.47	205979
2019-08-01	19.42	19.75	18.94	19.04	199388
2019-08-02	18.94	19.02	18.36	19.01	224855
2019-08-05	18.59	18.84	18.26	18.59	278597
2019-08-06	18.84	19.03	18.33	18.57	158599
2019-08-07	18.10	18.40	17.80	18.38	120111
2019-08-08	18.54	18.73	18.36	18.59	91881
2019-08-09	18.59	18.72	18.14	18.28	94669
2019-08-12	18.09	18.19	17.91	18.15	79910
2019-08-13	18.12	18.53	18.11	18.45	98937
2019-08-14	17.99	18.18	17.67	17.95	123872
2019-08-15	18.03	18.03	17.31	17.62	115270
2019-08-16	17.72	18.16	17.70	18.10	116053
2019-08-19	18.36	18.40	18.07	18.30	101632
2019-08-20	18.24	18.35	17.98	18.15	65157
2019-08-21	18.24	18.25	18.04	18.15	89503
2019-08-22	18.26	18.35	17.86	17.99	72713
2019-08-23	17.89	18.10	17.32	17.41	111443
2019-08-26	17.43	17.73	17.42	17.54	120609
2019-08-27	17.65	17.65	17.13	17.40	115136
2019-08-28	17.29	17.69	17.24	17.55	149761
2019-08-29	17.70	18.07	17.62	17.93	71498
2019-08-30	18.04	18.21	17.77	17.94	63881
2019-09-03	17.82	17.82	17.25	17.51	89704
2019-09-04	17.62	17.63	17.31	17.42	42890
2019-09-05	17.76	18.05	17.64	17.89	125600
2019-09-06	17.94	18.02	17.65	17.76	55782
2019-09-09	17.82	18.33	17.67	18.17	198333
2019-09-10	18.24	18.74	18.12	18.72	199085
2019-09-11	18.82	19.03	18.53	18.79	256848
2019-09-12	18.71	19.19	18.52	19.18	161059
2019-09-13	19.36	19.57	19.31	19.41	192090
2019-09-16	19.25	19.61	19.17	19.50	151265
2019-09-17	19.42	19.42	18.96	19.10	107545
2019-09-18	19.08	19.18	18.92	19.05	127299
2019-09-19	18.96	19.06	18.36	18.45	101271
2019-09-20	18.46	19.31	18.44	19.08	356622
2019-09-23	18.91	19.03	18.37	18.49	102386
2019-09-24	18.39	18.42	17.95	18.15	152205
2019-09-25	18.21	18.50	18.08	18.32	238597
2019-09-26	18.35	18.56	18.21	18.42	140009
2019-09-27	18.43	18.75	18.25	18.27	162796
2019-09-30	18.38	18.44	17.73	18.10	233643
2019-10-01	18.21	18.47	17.58	17.72	174708
2019-10-02	17.58	17.94	17.34	17.92	287904
2019-10-03	17.89	18.11	17.57	17.95	180278
2019-10-04	17.94	18.26	17.82	17.92	127551
2019-10-07	17.91	18.09	17.59	17.60	117667
2019-10-08	17.47	17.47	17.10	17.15	145743
2019-10-09	17.29	17.32	16.98	17.21	83125
2019-10-10	17.31	17.56	17.10	17.37	82638
2019-10-11	17.68	17.91	17.56	17.58	133511
2019-10-14	17.38	17.66	17.32	17.57	45844
2019-10-15	17.62	18.03	17.44	17.80	80062
2019-10-16	17.80	17.94	17.77	17.85	75667
2019-10-17	17.94	18.14	17.83	18.06	161283
2019-10-18	17.93	18.21	17.85	18.02	89404
2019-10-21	18.21	18.68	18.21	18.45	216639
2019-10-22	18.62	18.68	18.27	18.49	134628
2019-10-23	18.48	18.54	18.16	18.50	114282
2019-10-24	18.07	18.61	16.56	18.42	665408
2019-10-25	19.30	19.74	18.42	18.43	458634
2019-10-28	18.72	18.74	18.41	18.59	333688
2019-10-29	18.65	18.77	18.45	18.57	219087
2019-10-30	18.62	18.67	18.14	18.31	117732
2019-10-31	18.34	18.41	17.81	18.15	169766
2019-11-01	18.33	18.54	18.22	18.36	127188
2019-11-04	18.64	18.70	18.46	18.56	112057
2019-11-05	18.70	19.00	18.59	18.93	127529
2019-11-06	19.00	19.00	18.53	18.83	85537
2019-11-07	19.00	19.27	18.83	18.89	126297
2019-11-08	18.85	19.08	18.79	19.00	476051
2019-11-11	18.96	19.43	18.96	19.17	102630
2019-11-12	19.20	19.20	18.95	19.05	93269
2019-11-13	18.90	18.95	18.45	18.51	81206
2019-11-14	18.53	18.57	18.10	18.27	137713
2019-11-15	18.40	18.42	18.23	18.30	107158
2019-11-18	18.32	18.33	17.98	18.04	145934
2019-11-19	18.19	18.45	18.10	18.41	139620
2019-11-20	18.34	18.43	18.08	18.20	129377
2019-11-21	18.30	18.30	17.97	18.15	59685
2019-11-22	18.23	18.34	18.15	18.19	90100
2019-11-25	18.24	18.49	18.21	18.36	137791
2019-11-26	18.35	18.35	18.02	18.17	132858
2019-11-27	18.25	18.38	18.17	18.33	83551
2019-11-29	18.24	18.52	18.20	18.25	81911
2019-12-02	18.31	18.40	18.05	18.15	104166
2019-12-03	17.94	18.04	17.75	18.02	88641
2019-12-04	18.14	18.48	18.09	18.11	126205
2019-12-05	18.80	19.49	18.46	19.35	566847
2019-12-06	19.50	19.75	19.15	19.32	285361
2019-12-09	19.20	19.48	19.17	19.26	150672
2019-12-10	19.20	19.40	19.10	19.26	115829
2019-12-11	19.30	19.32	19.05	19.25	95208
2019-12-12	19.22	19.74	19.22	19.43	184558
2019-12-13	19.44	19.58	19.14	19.23	87530
2019-12-16	19.00	19.44	19.00	19.17	122460
2019-12-17	19.15	19.41	19.08	19.26	112395
2019-12-18	19.30	19.35	19.15	19.18	81247
2019-12-19	19.20	19.27	19.02	19.25	170979
2019-12-20	19.26	19.56	19.16	19.31	429867
2019-12-23	19.27	19.36	19.04	19.07	88822
2019-12-24	19.07	19.10	18.93	19.10	33222
2019-12-26	19.14	19.36	18.99	19.10	66593
2019-12-27	19.17	19.17	18.98	19.05	78231
2019-12-30	19.15	19.22	18.94	19.04	85307
2019-12-31	18.91	19.15	18.88	19.01	117007
2020-01-02	19.12	19.14	18.67	18.96	103130
2020-01-03	18.77	18.89	18.62	18.80	92610
2020-01-06	18.55	18.83	18.40	18.77	114420
2020-01-07	18.86	18.86	18.41	18.48	136657
2020-01-08	18.43	18.76	18.42	18.67	85294
2020-01-09	18.74	18.92	18.64	18.66	50781
2020-01-10	18.66	18.85	18.48	18.76	196166
2020-01-13	18.75	18.89	18.64	18.77	87197
2020-01-14	18.69	18.92	18.65	18.71	80027
2020-01-15	18.65	18.88	18.60	18.76	87563
2020-01-16	18.86	19.07	18.77	18.82	83061
2020-01-17	18.96	18.96	18.63	18.70	89575
2020-01-21	18.70	18.77	18.55	18.59	195833
2020-01-22	18.63	18.84	18.33	18.76	205188
2020-01-23	19.60	19.99	19.01	19.70	366805
2020-01-24	19.29	19.55	18.56	18.61	214881
2020-01-27	18.44	18.64	18.27	18.38	132927
2020-01-28	18.41	18.49	18.23	18.27	103899
2020-01-29	18.25	18.40	17.77	17.82	128321
2020-01-30	17.72	17.96	17.64	17.89	86345
2020-01-31	17.84	17.92	17.43	17.48	118422
2020-02-03	17.53	17.71	17.47	17.62	92596
2020-02-04	17.82	17.97	17.65	17.79	86470
2020-02-05	17.95	18.22	17.95	18.16	107404
2020-02-06	18.27	18.33	17.97	18.03	81871
2020-02-07	17.97	17.98	17.75	17.90	230351
2020-02-10	17.90	18.02	17.69	17.98	81032
2020-02-11	17.99	18.23	17.95	18.00	175337
2020-02-12	18.09	18.12	17.90	17.99	124610
2020-02-13	17.93	18.10	17.90	18.04	75019
2020-02-14	18.02	18.10	17.91	18.02	75090
2020-02-18	17.92	18.05	17.82	18.04	94599
2020-02-19	18.10	18.29	18.09	18.13	88902
2020-02-20	18.06	18.35	18.06	18.21	56700
2020-02-21	18.19	18.21	17.87	17.91	77317
2020-02-24	17.57	17.70	17.30	17.41	151398
2020-02-25	17.41	17.49	16.70	16.79	121600
2020-02-26	16.88	17.07	16.52	16.66	165248
2020-02-27	16.29	16.81	16.07	16.08	124586
2020-02-28	15.51	15.88	15.05	15.37	203110
2020-03-02	15.34	15.83	15.12	15.80	146151
2020-03-03	15.76	16.09	15.26	15.39	147618
2020-03-04	15.60	15.78	15.04	15.31	110268
2020-03-05	15.01	15.20	14.13	14.25	193722
2020-03-06	13.90	14.09	13.23	13.60	208106
2020-03-09	12.64	12.97	11.50	11.54	270634
2020-03-10	12.00	12.30	11.42	12.06	291608
2020-03-11	11.69	11.92	11.04	11.28	521415
2020-03-12	10.39	11.00	9.99	10.51	471209
2020-03-13	11.37	12.31	10.05	10.86	1639562
2020-03-16	9.98	10.11	8.75	8.97	568134
2020-03-17	9.08	9.98	8.52	9.83	723557
2020-03-18	9.31	9.48	8.00	8.08	313823
2020-03-19	8.05	9.35	7.57	9.00	448427
2020-03-20	9.10	10.05	8.77	9.11	843160
2020-03-23	9.33	9.41	8.51	8.94	290514
2020-03-24	9.47	10.29	9.25	10.20	287000
2020-03-25	10.44	10.79	9.71	10.44	352574
2020-03-26	10.69	12.40	10.51	12.33	549837
2020-03-27	12.10	14.37	11.49	14.10	860893
2020-03-30	14.18	14.31	12.06	12.64	603677
2020-03-31	12.67	13.00	12.08	12.47	469426
2020-04-01	12.05	12.29	10.38	10.60	338422
2020-04-02	10.46	11.85	10.46	11.41	378404
2020-04-03	11.42	11.88	10.59	10.83	492253
2020-04-06	11.51	12.00	11.11	11.39	407172
2020-04-07	11.95	12.25	11.13	11.23	272076
2020-04-08	11.48	11.83	11.24	11.64	263945
2020-04-09	12.05	13.43	11.92	13.25	336836
2020-04-13	13.25	13.55	12.54	12.92	236751
2020-04-14	13.26	13.93	13.11	13.40	331543
2020-04-15	12.90	12.93	12.36	12.67	299147
2020-04-16	12.73	12.85	11.91	12.44	387196
2020-04-17	13.03	13.82	12.86	13.65	265813
2020-04-20	12.93	14.05	12.88	13.96	367017
2020-04-21	13.47	14.34	13.44	13.86	313679
2020-04-22	14.35	14.80	13.69	14.06	267540
2020-04-23	13.10	13.67	11.73	12.36	684675
2020-04-24	12.41	13.38	12.41	13.32	342235
2020-04-27	13.43	14.19	13.35	13.80	221235
2020-04-28	14.20	14.25	13.31	13.52	317716
2020-04-29	14.19	14.75	13.85	14.31	293988
2020-04-30	13.91	14.21	13.66	13.95	165629
2020-05-01	13.65	13.71	12.94	13.42	165607
2020-05-04	13.06	13.50	12.90	13.41	124867
2020-05-05	13.89	13.95	13.09	13.11	178964
2020-05-06	13.20	13.33	12.41	12.49	214978
2020-05-07	12.70	13.29	12.61	12.96	146971
2020-05-08	13.30	13.72	13.13	13.58	139459
2020-05-11	13.64	13.64	12.83	12.90	277954
2020-05-12	12.72	12.89	12.00	12.02	248128
2020-05-13	12.00	12.19	11.03	11.68	288691
2020-05-14	11.36	11.94	10.90	11.91	181588
2020-05-15	11.87	12.13	11.64	12.08	108460
2020-05-18	12.65	13.17	12.47	13.04	346762
2020-05-19	12.94	13.00	12.47	12.48	148207
2020-05-20	12.84	13.36	12.82	13.09	169447
2020-05-21	13.07	13.32	12.92	13.05	106236
2020-05-22	13.13	13.28	12.72	13.09	118308
2020-05-26	13.51	13.87	13.34	13.76	188101
2020-05-27	14.00	14.52	13.55	14.47	254551
2020-05-28	14.75	14.75	13.88	13.98	159900
2020-05-29	13.74	13.84	13.41	13.54	133557
2020-06-01	13.59	14.03	13.50	13.83	197075
2020-06-02	14.02	14.07	13.64	13.76	146309
2020-06-03	14.01	14.71	13.94	14.42	176358
2020-06-04	14.36	15.13	14.02	15.11	236572
2020-06-05	15.60	17.14	15.25	16.91	543422
2020-06-08	17.13	17.69	16.87	17.55	366426
2020-06-09	17.12	17.56	16.65	17.20	199367
2020-06-10	17.07	17.07	15.92	16.16	194878
2020-06-11	15.24	15.25	13.73	13.74	321832
2020-06-12	14.39	14.71	13.90	14.57	190275
2020-06-15	13.87	15.11	13.87	15.05	211810
2020-06-16	15.82	16.07	14.88	15.26	197233
2020-06-17	15.32	15.54	14.53	14.53	153578
2020-06-18	14.31	14.96	14.31	14.55	128122
2020-06-19	14.71	14.81	14.18	14.35	233482
2020-06-22	14.16	14.42	13.99	14.34	235910
2020-06-23	14.58	15.00	14.39	14.44	138895
2020-06-24	14.12	14.33	13.57	13.69	204835
2020-06-25	13.51	14.25	13.15	14.24	153275
2020-06-26	13.90	13.91	13.16	13.23	361823
2020-06-29	13.40	14.38	13.40	14.10	191547
2020-06-30	13.93	14.57	13.86	14.51	107969
2020-07-01	14.48	14.77	13.82	13.86	112235
2020-07-02	14.16	14.53	13.82	14.05	337053
2020-07-06	14.77	14.82	13.93	14.20	225462
2020-07-07	14.08	14.39	13.75	14.05	242746
2020-07-08	14.05	14.38	13.67	13.92	153605
2020-07-09	13.96	14.31	13.27	13.38	135409
2020-07-10	13.50	14.04	13.50	14.01	147646
2020-07-13	14.32	14.85	13.94	14.49	248206
2020-07-14	14.34	14.79	14.16	14.50	200156
2020-07-15	15.00	15.44	14.91	15.22	200803
2020-07-16	15.00	15.74	14.97	15.67	234040
2020-07-17	15.69	15.73	15.23	15.46	211846
2020-07-20	15.38	15.48	15.18	15.26	100929
2020-07-21	15.48	16.00	15.17	15.89	143524
2020-07-22	15.95	16.04	15.60	15.81	122444
2020-07-23	16.00	16.55	15.90	16.11	283424
2020-07-24	16.07	16.25	15.82	15.95	171675
2020-07-27	16.00	16.00	15.70	15.85	124923
2020-07-28	15.71	16.01	15.66	15.80	152343
2020-07-29	16.06	17.44	16.06	17.42	234903
2020-07-30	17.03	17.42	16.83	17.33	193936
2020-07-31	17.29	17.52	16.67	17.01	198265
2020-08-03	17.11	17.56	16.91	17.37	129741
2020-08-04	17.44	17.51	17.18	17.33	126735
2020-08-05	17.60	17.90	17.40	17.86	106775
2020-08-06	17.93	18.13	17.75	18.09	169977
2020-08-07	18.00	18.77	17.83	18.76	113186
2020-08-10	18.94	19.62	18.84	19.49	206431
2020-08-11	19.84	20.25	19.38	19.54	139209
2020-08-12	19.84	19.92	19.34	19.45	106923
2020-08-13	19.31	19.44	18.76	19.35	105430
2020-08-14	19.25	19.62	19.01	19.22	181139
2020-08-17	19.22	19.33	18.86	19.24	119814
2020-08-18	19.23	19.23	18.69	18.84	86564
2020-08-19	18.95	19.78	18.65	19.49	149619
2020-08-20	19.13	19.88	19.11	19.62	121043
2020-08-21	19.63	19.89	19.37	19.65	179210
2020-08-24	19.75	20.22	19.39	19.99	177774
2020-08-25	20.22	21.03	19.93	21.00	255939
2020-08-26	20.83	20.97	20.07	20.09	287962
2020-08-27	20.10	21.01	20.10	20.24	150330
2020-08-28	20.56	20.81	20.11	20.74	347810
2020-08-31	20.77	22.43	20.35	22.18	1185867
2020-09-01	22.28	22.92	22.02	22.55	311890
2020-09-02	22.79	23.61	22.54	23.50	248608
2020-09-03	23.50	24.09	23.07	23.23	198262
2020-09-04	23.84	24.00	22.48	23.69	161152
2020-09-08	23.71	23.71	22.58	22.60	171408
2020-09-09	22.77	23.24	22.25	22.91	150821
2020-09-10	23.62	23.82	23.10	23.12	621220
2020-09-11	23.11	23.22	22.89	23.18	120781
2020-09-14	23.44	24.22	23.42	24.08	133238
2020-09-15	24.35	24.60	23.57	23.86	299718
2020-09-16	23.83	24.54	23.65	24.20	135494
2020-09-17	23.73	24.31	23.60	24.25	132067
2020-09-18	24.57	26.59	24.57	26.16	1098885
2020-09-21	25.50	25.84	24.38	24.49	406623
2020-09-22	24.70	24.90	23.87	24.15	260555
2020-09-23	24.18	24.76	23.76	23.83	261187
2020-09-24	23.88	24.28	23.55	23.75	243265
2020-09-25	23.58	24.08	23.52	23.80	237273
2020-09-28	24.39	25.17	24.24	25.05	139678
2020-09-29	25.66	25.94	25.10	25.79	190197
2020-09-30	25.93	26.17	25.21	25.33	124407
2020-10-01	25.38	26.04	24.95	26.01	172717
2020-10-02	25.28	27.02	25.27	26.90	233104
2020-10-05	28.13	29.66	28.00	29.57	409417
2020-10-06	29.99	30.66	28.38	28.51	425810
2020-10-07	29.21	30.88	29.21	30.04	320249
2020-10-08	30.45	31.27	30.24	30.89	236463
2020-10-09	31.36	31.82	30.62	30.75	230419
2020-10-12	30.99	31.43	30.56	31.32	284567
2020-10-13	31.37	31.76	30.35	31.17	180005
2020-10-14	31.36	32.15	31.36	31.69	206644
2020-10-15	31.40	32.83	31.07	32.52	199750
2020-10-16	32.60	33.11	32.09	32.29	191643
2020-10-19	32.67	32.90	31.98	32.01	209182
2020-10-20	32.37	33.71	32.26	32.79	270974
2020-10-21	32.74	32.95	31.66	31.75	256906
2020-10-22	33.26	33.75	31.76	32.93	354035
2020-10-23	33.75	34.79	32.85	33.71	406373
2020-10-26	34.92	34.92	32.85	33.80	729825
2020-10-27	33.68	35.15	33.63	34.90	610384
2020-10-28	34.10	34.85	33.66	34.26	351923
2020-10-29	35.38	37.73	34.21	36.81	774238
2020-10-30	36.27	37.90	36.02	37.28	441342
2020-11-02	37.88	38.93	37.28	37.99	379241
2020-11-03	38.83	39.68	38.28	39.41	479999
2020-11-04	39.32	39.59	36.15	38.12	438446
2020-11-05	38.41	41.17	38.41	40.75	507360
2020-11-06	40.80	41.88	39.40	39.60	340734
2020-11-09	41.20	42.99	40.08	40.85	595505
2020-11-10	41.04	43.95	41.04	43.19	852882
2020-11-11	43.44	43.93	41.50	42.73	548973
2020-11-12	42.00	42.62	41.42	42.11	414490
2020-11-13	42.85	43.94	42.67	43.38	461368
2020-11-16	45.00	47.06	44.80	45.30	616736
2020-11-17	45.05	45.92	44.41	45.65	431885
2020-11-18	46.38	47.50	44.48	44.63	426261
2020-11-19	44.37	44.88	43.50	44.10	297637
2020-11-20	43.79	44.10	41.10	43.73	587687
2020-11-23	44.53	45.89	44.50	44.89	242405
2020-11-24	45.68	47.20	45.14	46.09	368960
2020-11-25	45.49	45.70	44.43	44.90	451079
2020-11-27	44.80	44.95	43.12	44.28	322860
2020-11-30	43.73	44.24	40.67	41.12	651146
2020-12-01	41.62	43.28	41.62	42.01	435313
2020-12-02	41.97	43.32	41.43	43.04	261420
2020-12-03	42.50	43.87	41.82	43.28	396759
2020-12-04	43.87	44.50	43.50	43.95	214471
2020-12-07	44.25	44.25	42.25	42.77	256269
2020-12-08	42.29	43.00	41.43	41.98	393121
2020-12-09	42.30	42.68	40.05	41.41	403249
2020-12-10	40.95	42.56	40.50	42.49	292415
2020-12-11	42.31	44.69	41.90	43.86	437761
2020-12-14	45.00	46.33	44.54	45.76	490159
2020-12-15	46.33	48.29	45.77	47.83	484462
2020-12-16	48.11	49.09	47.22	48.82	263442
2020-12-17	48.77	50.14	48.08	49.92	260739
2020-12-18	50.23	51.00	49.05	49.55	649739
2020-12-21	49.04	50.37	49.00	50.16	239990
2020-12-22	50.20	50.95	46.80	47.85	479177
2020-12-23	47.97	49.32	46.82	49.18	390077
2020-12-24	49.28	49.40	47.62	48.14	98379
2020-12-28	48.72	49.50	48.14	48.58	284430
2020-12-29	48.85	48.85	44.05	45.93	374758
2020-12-30	46.30	47.30	46.30	46.62	137981
2020-12-31	46.61	47.84	46.10	47.46	237149
2021-01-04	47.81	48.49	43.73	45.11	312617
2021-01-05	44.90	46.55	44.90	45.53	346547
2021-01-06	46.52	47.87	45.68	47.25	597984
2021-01-07	47.76	49.98	47.76	48.94	297038
2021-01-08	49.27	49.56	46.25	47.74	242555
2021-01-11	47.12	49.79	46.70	49.73	220575
2021-01-12	50.09	52.45	50.09	50.68	311974
2021-01-13	50.72	51.04	48.74	48.90	202116
2021-01-14	49.00	50.77	49.00	50.16	207881
2021-01-15	49.38	49.87	48.00	49.17	182055
2021-01-19	49.62	49.99	47.67	48.11	170301
2021-01-20	48.09	48.51	46.89	47.67	198024
2021-01-21	47.66	48.66	46.10	47.55	165068
2021-01-22	46.71	48.87	46.71	48.78	166165
2021-01-25	48.24	49.29	46.19	48.04	221919
2021-01-26	48.14	48.88	46.44	46.58	213577
2021-01-27	45.23	45.92	41.07	41.21	708253
2021-01-28	41.03	41.49	38.50	40.63	742775
2021-01-29	40.48	41.36	39.40	39.88	623856
2021-02-01	39.60	40.63	38.76	39.64	516662
2021-02-02	39.89	40.83	39.10	40.51	221817
2021-02-03	40.53	41.24	39.86	40.75	292455
2021-02-04	40.78	43.30	40.78	43.21	213892
2021-02-05	43.82	43.98	42.36	43.12	214626
2021-02-08	43.10	44.18	42.72	43.82	207240
2021-02-09	43.57	45.24	43.01	44.79	316818
2021-02-10	44.80	46.15	44.80	44.97	226425
2021-02-11	44.96	46.41	44.58	45.54	245843
2021-02-12	45.34	47.24	45.08	46.48	290753
2021-02-16	46.86	48.38	46.43	47.81	269497
2021-02-17	47.07	48.40	47.04	47.52	237415
2021-02-18	47.00	47.60	45.31	46.88	280312
2021-02-19	47.41	48.95	47.41	48.77	236414
2021-02-22	48.82	50.84	48.76	50.66	323744
2021-02-23	50.30	51.00	48.11	50.89	416807
2021-02-24	51.76	58.13	51.59	57.52	864433
2021-02-25	57.21	57.21	53.51	53.63	514330
2021-02-26	53.86	56.14	51.65	55.11	430327
2021-03-01	55.69	58.68	55.60	58.24	397338
2021-03-02	58.00	58.07	55.07	55.14	332270
2021-03-03	55.63	58.16	54.75	54.76	293263
2021-03-04	53.89	55.48	51.57	53.24	309325
2021-03-05	54.48	55.12	51.42	52.94	355812
2021-03-08	53.97	58.63	53.62	56.98	414474
2021-03-09	58.36	58.42	55.56	56.25	376539
2021-03-10	56.39	59.76	56.39	59.04	318755
2021-03-11	59.25	60.95	58.66	60.71	330279
2021-03-12	61.48	63.43	60.16	61.15	222828
2021-03-15	61.44	62.92	59.14	62.64	300012
2021-03-16	62.20	62.95	60.60	62.56	629209
2021-03-17	62.81	64.29	61.06	64.21	366203
2021-03-18	65.25	67.99	63.26	63.74	475749
2021-03-19	62.63	65.16	60.70	64.51	671682
2021-03-22	64.73	65.53	62.39	65.17	589047
2021-03-23	64.13	64.84	60.08	60.71	793216
2021-03-24	61.75	66.90	61.75	65.10	600520
2021-03-25	63.70	67.85	62.30	67.32	651543
2021-03-26	68.50	69.50	66.67	68.46	386938
2021-03-29	67.93	69.94	66.18	67.17	654078
2021-03-30	67.46	69.72	67.20	68.58	406610
2021-03-31	68.58	71.33	68.28	68.49	446175
2021-04-01	68.72	69.24	66.84	68.24	387327
2021-04-05	69.50	70.72	67.88	68.56	334862
2021-04-06	68.50	69.77	66.60	69.35	468431
2021-04-07	69.36	70.60	67.87	68.25	363996
2021-04-08	67.53	69.66	65.48	69.10	431053
2021-04-09	69.49	70.31	68.20	70.09	153822
2021-04-12	70.50	71.48	70.10	71.22	162562
2021-04-13	70.72	70.86	68.35	68.67	215858
2021-04-14	68.57	71.21	68.10	69.94	242373
2021-04-15	70.33	71.55	69.25	71.04	288507
2021-04-16	72.00	72.09	70.41	71.60	155321
2021-04-19	71.57	72.64	70.45	71.24	188684
2021-04-20	71.20	71.20	63.57	64.11	345693
2021-04-21	64.05	66.39	63.90	65.95	232050
2021-04-22	66.98	67.21	62.07	62.20	340332
2021-04-23	62.56	67.56	62.50	66.19	233032
2021-04-26	66.06	67.05	64.70	65.40	303435
2021-04-27	65.85	66.91	65.20	66.20	170772
2021-04-28	66.31	67.08	65.63	66.62	269648
2021-04-29	68.00	69.38	65.85	66.73	305188
2021-04-30	66.00	66.84	63.52	63.96	263876
2021-05-03	65.13	66.42	64.05	66.04	334369
2021-05-04	65.50	68.72	63.86	68.45	425267
2021-05-05	68.80	69.40	66.12	67.25	239258
2021-05-06	67.00	67.16	63.40	65.90	232030
2021-05-07	64.75	67.64	63.62	67.15	285330
2021-05-10	67.57	68.03	64.42	64.54	193185
2021-05-11	64.16	65.99	62.87	65.11	317733
2021-05-12	65.77	66.88	60.67	61.28	322831
2021-05-13	61.13	64.14	59.71	61.90	276877
2021-05-14	61.20	63.00	61.20	62.64	278685
2021-05-17	62.28	62.35	60.01	60.80	268024
2021-05-18	60.87	61.63	59.18	59.18	252911
2021-05-19	57.73	58.60	56.80	58.29	231275
2021-05-20	58.16	59.32	56.66	59.00	276559
2021-05-21	59.92	60.59	58.01	58.97	151459
2021-05-24	59.13	60.58	57.97	60.11	242893
2021-05-25	60.23	61.82	58.32	58.34	150797
2021-05-26	58.57	59.74	58.17	59.41	197152
2021-05-27	60.70	61.63	59.81	60.55	283053
2021-05-28	60.49	60.84	59.72	60.58	199359
2021-06-01	61.05	62.00	60.70	61.58	197632
2021-06-02	61.86	62.09	58.77	58.88	193670
2021-06-03	58.88	58.93	57.55	58.64	154345
2021-06-04	58.47	59.22	56.97	57.53	138165
2021-06-07	57.99	59.18	57.38	58.79	226785
2021-06-08	58.49	58.49	56.30	57.64	263550
2021-06-09	57.22	57.55	55.02	55.66	394332
2021-06-10	56.25	57.10	54.73	54.75	211760
2021-06-11	55.30	57.75	55.30	57.62	351155
2021-06-14	57.88	58.82	55.31	55.86	254192
2021-06-15	55.86	57.80	55.86	57.22	176484
2021-06-16	56.66	58.91	56.12	58.49	213737
2021-06-17	58.49	59.00	55.90	55.98	329536
2021-06-18	55.82	57.38	55.82	56.34	895195
2021-06-21	56.84	60.08	56.84	59.31	304069
2021-06-22	59.47	59.88	58.04	59.61	223125
2021-06-23	59.95	60.66	59.73	60.37	220328
2021-06-24	60.61	61.75	60.15	61.61	239926
2021-06-25	61.66	63.40	60.40	61.41	1714839
2021-06-28	61.59	62.17	57.33	58.16	360714
2021-06-29	58.61	59.19	57.16	57.82	212694
2021-06-30	57.20	59.17	57.20	59.00	238764
2021-07-01	59.31	60.34	58.62	60.12	169285
2021-07-02	59.89	60.50	59.24	59.40	255424
2021-07-06	59.08	59.13	57.24	58.26	235688
2021-07-07	57.79	59.30	57.62	57.84	217637
2021-07-08	56.25	58.84	55.87	57.86	270790
2021-07-09	58.74	62.09	58.29	61.95	198916
2021-07-12	61.06	62.29	60.94	61.86	225325
2021-07-13	61.47	61.74	59.25	60.57	322930
2021-07-14	60.50	61.99	58.29	58.45	303106
2021-07-15	58.13	60.13	57.92	59.77	216105
2021-07-16	60.48	60.48	57.12	57.12	221981
2021-07-19	54.76	56.29	54.33	55.30	313638
2021-07-20	55.30	58.41	55.30	56.87	262006
2021-07-21	57.59	58.60	57.27	57.98	193176
2021-07-22	61.74	62.78	59.04	62.24	493667
2021-07-23	63.00	63.56	59.22	60.32	314305
2021-07-26	60.62	61.54	58.90	61.12	264488
2021-07-27	59.17	62.09	59.17	61.31	184771
2021-07-28	61.61	62.44	59.61	61.80	171954
2021-07-29	62.22	62.75	61.45	61.78	138093
2021-07-30	61.63	62.57	59.87	60.19	183138
2021-08-02	60.36	61.89	58.50	58.51	201023
2021-08-03	58.73	59.56	57.50	58.12	371732
2021-08-04	57.31	59.05	57.00	58.22	158837
2021-08-05	58.80	60.05	58.41	59.95	172978
2021-08-06	61.00	63.00	60.19	61.83	208416
2021-08-09	60.25	61.96	60.02	60.58	155400
2021-08-10	60.40	62.19	60.10	61.11	163587
2021-08-11	60.92	62.30	60.79	62.29	120671
2021-08-12	62.11	62.29	60.74	61.67	96432
2021-08-13	61.65	61.65	59.37	59.74	125190
2021-08-16	59.06	60.63	58.40	59.71	154007
2021-08-17	59.12	59.12	56.50	57.55	119410
2021-08-18	57.24	59.36	56.40	56.40	159531
2021-08-19	55.33	55.87	54.11	55.07	210989
2021-08-20	55.58	57.63	54.80	57.50	213100
2021-08-23	58.43	59.88	58.01	59.53	155496
2021-08-24	59.72	60.64	59.05	60.14	119081
2021-08-25	60.09	61.48	59.93	60.06	189482
2021-08-26	60.29	60.53	58.66	59.42	166550
2021-08-27	59.72	62.06	59.72	62.01	220158
2021-08-30	62.17	62.39	60.71	61.17	277319
2021-08-31	61.61	61.93	60.18	61.21	157894
2021-09-01	61.34	61.99	60.52	61.03	144989
2021-09-02	61.27	62.36	59.53	59.92	216039
2021-09-03	60.31	61.37	59.30	59.81	193691
2021-09-07	60.17	60.90	58.16	58.20	129082
2021-09-08	57.65	57.93	56.62	57.25	132688
2021-09-09	57.15	58.26	56.36	56.69	143184
2021-09-10	57.16	58.09	56.47	56.67	268387
2021-09-13	57.66	57.66	54.95	55.84	241421
2021-09-14	56.09	56.09	54.48	55.10	200035
2021-09-15	55.13	56.57	55.13	56.52	141146
2021-09-16	56.79	56.82	55.70	56.25	101678
2021-09-17	56.69	58.69	56.58	57.98	786294
2021-09-20	56.49	56.53	55.19	56.09	183985
2021-09-21	56.60	57.82	55.58	55.79	85060
2021-09-22	56.60	57.50	56.19	56.72	105297
2021-09-23	57.09	59.11	56.95	58.53	144252
2021-09-24	58.23	60.28	57.72	60.01	184072
2021-09-27	60.37	62.69	60.37	62.03	333458
2021-09-28	61.95	62.70	61.25	62.11	225361
2021-09-29	61.85	63.93	61.48	63.47	212427
2021-09-30	63.95	64.83	63.44	63.63	186416
2021-10-01	63.60	66.77	63.52	66.69	169630
2021-10-04	66.60	68.53	65.79	67.91	267630
2021-10-05	68.32	68.32	64.71	67.34	305250
2021-10-06	66.76	67.39	65.59	66.71	221650
2021-10-07	66.15	67.27	65.46	66.69	225528
2021-10-08	66.80	67.26	66.02	66.70	236021
2021-10-11	66.99	67.19	66.13	66.18	257149
2021-10-12	66.18	67.01	65.38	66.40	105436
2021-10-13	66.66	67.22	65.65	67.10	167472
2021-10-14	68.14	70.35	67.86	69.79	189334
2021-10-15	71.09	72.00	70.34	70.65	274415
2021-10-18	70.90	71.85	70.64	71.12	192218
2021-10-19	71.40	72.25	70.64	71.44	152371
2021-10-20	70.97	73.13	70.91	72.92	290001
2021-10-21	73.08	74.06	72.52	73.24	163206
2021-10-22	73.24	73.72	72.33	72.88	111003
2021-10-25	73.33	73.37	71.62	71.70	166132
2021-10-26	71.90	72.61	69.96	72.40	298084
2021-10-27	71.90	72.70	69.96	71.70	273177
2021-10-28	71.58	78.31	71.14	77.79	416251
2021-10-29	79.64	89.18	79.39	89.18	627565
2021-11-01	85.69	91.57	85.69	91.26	466589
2021-11-02	91.63	94.68	91.26	92.36	432643
2021-11-03	92.10	96.70	91.71	96.66	301243
2021-11-04	97.15	98.99	95.28	97.80	357371
2021-11-05	98.99	99.89	95.97	96.64	264693
2021-11-08	97.24	98.80	95.96	96.13	263173
2021-11-09	95.84	96.43	90.56	93.08	456147
2021-11-10	92.89	94.31	92.25	93.89	219957
2021-11-11	94.25	94.67	93.11	93.69	170598
2021-11-12	93.68	94.28	92.28	93.27	133198
2021-11-15	93.95	95.99	93.95	95.26	318590
2021-11-16	95.00	96.15	93.21	95.98	314546
2021-11-17	95.75	96.25	94.07	94.81	205231
2021-11-18	95.81	97.30	95.12	96.79	263640
2021-11-19	95.50	97.22	94.55	97.08	256527
2021-11-22	98.00	98.66	95.20	95.31	329017
2021-11-23	96.34	98.21	95.52	97.58	155168
2021-11-24	96.71	97.28	94.60	94.99	257827
2021-11-26	92.32	92.95	89.54	91.87	188436
2021-11-29	93.59	94.31	91.46	92.42	212174
2021-11-30	91.62	93.27	89.01	89.10	298822
2021-12-01	91.82	92.66	85.17	85.52	441281
2021-12-02	86.17	88.92	86.17	87.59	395960
2021-12-03	88.18	89.58	81.21	82.56	500976
2021-12-06	83.18	85.50	82.62	84.17	296969
2021-12-07	85.00	88.16	84.73	85.34	250683
2021-12-08	85.85	87.92	85.00	87.44	205444
2021-12-09	86.19	88.51	85.23	85.39	243232
2021-12-10	85.87	87.96	85.00	86.40	184110
2021-12-13	86.07	87.19	83.51	84.40	277818
2021-12-14	84.42	85.44	81.80	82.26	314770
2021-12-15	82.44	86.02	81.66	85.00	688237
2021-12-16	85.88	87.49	82.99	83.43	591431
2021-12-17	82.91	82.91	77.07	78.16	949932
2021-12-20	76.34	77.07	74.16	76.20	465965
2021-12-21	78.10	79.62	77.57	79.28	354315
2021-12-22	78.70	81.28	78.70	81.16	164717
2021-12-23	81.53	84.00	81.37	83.66	299537
2021-12-27	84.12	86.99	83.16	86.89	307454
2021-12-28	86.32	89.12	85.94	88.78	337526
2021-12-29	88.78	89.74	87.09	88.32	148588
2021-12-30	88.32	89.68	86.74	87.20	106753
2021-12-31	87.16	88.17	86.19	87.29	217344
2022-01-03	88.01	89.30	85.77	87.19	172635
2022-01-04	88.00	91.83	88.00	90.19	328113
2022-01-05	89.96	92.73	87.31	87.86	304970
2022-01-06	88.88	91.38	87.23	91.03	229348
2022-01-07	91.03	92.19	89.58	90.08	210185
2022-01-10	89.69	90.39	83.33	84.37	340103
2022-01-11	84.51	84.51	82.21	82.82	406026
2022-01-12	82.22	85.77	82.17	84.54	379070
2022-01-13	84.58	85.80	83.80	84.39	254723
2022-01-14	82.97	83.89	79.57	80.83	224545
2022-01-18	79.05	79.84	75.37	75.58	312806
2022-01-19	76.14	76.83	72.78	72.91	486639
2022-01-20	73.18	73.52	68.26	68.34	397804
2022-01-21	67.05	68.31	64.38	64.77	499379
2022-01-24	62.44	64.83	60.03	64.72	668664
2022-01-25	63.55	64.00	59.00	61.53	821258
2022-01-26	59.65	63.12	57.52	58.01	783132
2022-01-27	58.00	61.52	53.52	54.00	972149
2022-01-28	53.96	54.99	52.25	54.90	406361
2022-01-31	54.63	59.29	54.45	58.86	545342
2022-02-01	60.01	60.01	56.59	58.76	242570
2022-02-02	59.27	59.93	57.58	59.41	347202
2022-02-03	58.44	59.89	57.61	58.54	320874
2022-02-04	58.51	61.00	57.54	60.14	226456
2022-02-07	60.20	62.78	59.91	61.35	373640
2022-02-08	61.73	63.33	61.46	62.91	359998
2022-02-09	63.54	64.67	63.42	64.12	274905
2022-02-10	63.17	64.65	61.31	61.65	255295
2022-02-11	61.60	63.05	59.54	60.31	171398
2022-02-14	61.40	64.67	61.22	63.29	314929
2022-02-15	64.27	66.59	64.27	66.41	368654
2022-02-16	65.81	67.24	64.72	65.81	325757
2022-02-17	65.71	65.90	63.45	63.83	293526
2022-02-18	63.28	65.17	63.01	63.66	277690
2022-02-22	63.14	63.24	59.87	60.47	332838
2022-02-23	61.40	62.11	58.95	59.16	301511
2022-02-24	56.79	61.92	56.08	61.62	413149
2022-02-25	62.68	64.63	61.85	63.67	373773
2022-02-28	62.27	64.63	61.99	63.95	366743
2022-03-01	63.82	63.86	59.23	60.38	428482
2022-03-02	61.35	64.01	61.01	63.38	277115
2022-03-03	63.50	64.02	60.72	61.75	317354
2022-03-04	60.26	60.41	57.08	58.89	268094
2022-03-07	58.50	58.95	55.00	55.55	345745
2022-03-08	56.10	58.20	53.70	53.88	533101
2022-03-09	56.07	58.28	55.88	57.60	421823
2022-03-10	56.85	57.75	56.47	57.37	234098
2022-03-11	57.98	58.77	56.95	57.05	487526
2022-03-14	57.96	59.00	56.34	56.53	420933
2022-03-15	56.99	57.41	55.35	55.47	346737
2022-03-16	57.00	58.49	55.71	57.70	628423
2022-03-17	57.45	58.63	56.81	57.92	371177
2022-03-18	57.22	59.27	56.29	57.81	1959112
2022-03-21	57.97	58.97	52.14	53.33	711397
2022-03-22	54.12	55.43	53.36	54.60	627891
2022-03-23	53.81	54.00	52.39	53.03	700308
2022-03-24	53.54	54.94	52.61	54.79	504327
2022-03-25	54.88	55.09	53.57	54.33	268572
2022-03-28	54.24	54.24	51.89	52.51	310960
2022-03-29	54.32	56.56	53.75	55.05	660487
2022-03-30	54.82	55.23	51.22	51.53	285416
2022-03-31	51.53	52.56	50.51	50.89	398272
2022-04-01	51.72	52.83	50.61	51.98	529989
2022-04-04	51.90	53.16	51.19	52.52	604816
2022-04-05	52.09	52.87	50.78	51.23	480459
2022-04-06	50.75	51.55	49.12	49.25	498316
2022-04-07	49.01	49.58	46.66	46.92	619205
2022-04-08	46.88	47.91	46.36	47.09	489216
2022-04-11	47.06	48.41	46.44	46.45	299528
2022-04-12	46.90	48.25	46.55	47.24	375195
2022-04-13	47.11	48.46	46.42	48.12	251543
2022-04-14	48.21	48.76	45.68	46.97	273429
2022-04-18	46.69	47.87	46.37	47.55	320332
2022-04-19	47.83	51.02	47.83	50.13	433647
2022-04-20	50.85	51.87	49.70	50.24	436277
2022-04-21	51.11	51.61	49.02	49.39	424001
2022-04-22	49.07	49.39	47.41	47.49	256948
2022-04-25	46.87	48.50	46.49	48.22	233486
2022-04-26	47.29	47.64	45.65	45.89	259880
2022-04-27	45.61	46.67	45.16	46.44	332894
2022-04-28	47.86	49.24	43.29	45.56	500334
2022-04-29	44.54	45.52	42.11	42.33	513294
2022-05-02	42.83	43.43	41.74	43.33	447320
2022-05-03	43.22	45.05	42.30	44.88	452382
2022-05-04	44.87	45.46	43.56	45.42	361445
2022-05-05	44.81	45.36	43.06	43.86	277721
2022-05-06	44.31	44.31	41.73	43.88	323413
2022-05-09	42.86	43.56	41.58	42.24	440572
2022-05-10	42.67	43.73	40.35	41.53	339700
2022-05-11	41.35	41.66	38.39	38.71	393204
2022-05-12	38.08	39.38	36.84	37.49	846424
2022-05-13	38.55	39.76	38.13	39.13	467156
2022-05-16	38.74	38.89	37.23	37.52	326958
2022-05-17	38.49	39.43	38.00	39.03	525244
2022-05-18	38.95	39.84	37.53	37.83	520205
2022-05-19	37.34	38.39	36.88	37.27	405933
2022-05-20	37.74	38.39	36.15	36.83	369929
2022-05-23	37.75	38.37	36.92	37.10	380434
2022-05-24	36.67	37.28	35.80	36.72	521497
2022-05-25	36.58	38.71	36.58	38.49	363460
2022-05-26	38.86	40.14	37.31	39.60	299758
2022-05-27	39.83	40.27	39.32	39.99	236108
2022-05-31	39.59	40.35	39.01	40.16	393994
2022-06-01	40.36	40.36	38.90	39.83	272515
2022-06-02	39.70	40.83	39.54	40.65	286162
2022-06-03	40.15	40.34	39.37	39.96	257850
2022-06-06	40.55	40.55	39.22	39.30	130714
2022-06-07	38.56	40.21	38.44	40.00	181465
2022-06-08	39.48	39.92	39.06	39.55	142603
2022-06-09	39.16	39.16	37.06	37.14	245406
2022-06-10	36.11	36.76	35.50	36.35	547715
2022-06-13	35.07	35.35	33.60	33.90	502209
2022-06-14	34.64	34.82	33.38	34.40	374233
2022-06-15	34.80	35.33	33.54	34.44	331151
2022-06-16	33.26	34.08	32.06	32.85	382391
2022-06-17	33.28	35.12	33.17	34.17	583264
2022-06-21	34.72	35.07	33.94	33.98	203274
2022-06-22	33.34	34.50	33.34	33.75	226857
2022-06-23	33.81	34.75	33.17	34.52	197661
2022-06-24	34.90	36.90	34.90	36.71	661963
2022-06-27	37.07	37.46	35.77	36.66	306043
2022-06-28	36.70	37.51	34.30	34.37	206012
2022-06-29	34.69	34.69	33.18	34.01	212496
2022-06-30	33.77	34.66	32.67	33.89	171484
2022-07-01	33.00	34.79	32.83	34.31	617294
2022-07-05	33.44	35.01	32.93	35.00	348924
2022-07-06	35.01	35.79	33.24	33.40	239057
2022-07-07	33.31	34.16	33.02	33.72	431180
2022-07-08	33.65	33.94	31.60	32.99	546203
2022-07-11	32.77	32.98	31.85	31.97	279830
2022-07-12	31.88	32.70	31.62	31.84	615063
2022-07-13	31.39	31.67	30.79	31.35	279593
2022-07-14	31.49	31.49	30.24	31.11	340831
2022-07-15	32.45	32.53	31.67	32.18	248670
2022-07-18	32.82	33.48	31.72	31.82	174847
2022-07-19	32.26	33.56	31.92	33.10	989696
2022-07-20	32.97	35.53	32.97	35.44	605778
2022-07-21	34.60	35.29	34.36	34.85	237036
2022-07-22	34.83	35.07	34.25	35.04	313403
2022-07-25	35.31	35.92	34.85	35.70	310102
2022-07-26	35.12	35.78	34.83	35.73	325208
2022-07-27	36.00	37.21	35.66	36.50	327990
2022-07-28	36.52	37.48	34.75	37.27	607620
2022-07-29	37.31	38.41	37.31	37.64	300864
2022-08-01	37.20	37.78	36.68	37.56	237754
2022-08-02	37.29	38.32	36.79	37.83	299921
2022-08-03	38.08	39.42	37.76	39.10	278060
2022-08-04	38.92	39.09	38.05	38.44	246088
2022-08-05	38.12	38.88	37.87	38.23	199955
2022-08-08	38.44	39.26	38.14	39.17	213942
2022-08-09	38.83	39.12	37.65	38.43	188461
2022-08-10	39.38	40.92	39.04	40.69	200678
2022-08-11	41.34	41.92	40.95	41.36	241118
2022-08-12	41.78	42.86	41.42	42.61	164067
2022-08-15	42.80	43.73	42.52	43.19	305611
2022-08-16	42.81	43.24	42.03	42.90	191514
2022-08-17	42.27	42.35	40.47	40.49	259493
2022-08-18	40.88	41.05	39.99	41.01	136883
2022-08-19	40.31	40.31	38.87	39.26	211668
2022-08-22	38.63	38.91	37.87	38.29	215592
2022-08-23	38.77	39.24	37.77	37.84	127797
2022-08-24	37.84	38.18	37.38	37.71	97064
2022-08-25	37.86	38.65	37.55	38.52	187318
2022-08-26	38.80	39.40	36.82	36.95	192064
2022-08-29	36.69	37.44	36.09	36.37	258579
2022-08-30	37.00	37.37	36.42	37.22	226179
2022-08-31	37.60	37.60	36.16	36.24	214777
2022-09-01	35.72	35.99	33.91	34.19	232210
2022-09-02	34.74	35.16	33.53	33.84	196052
2022-09-06	34.18	34.18	33.08	33.79	221136
2022-09-07	33.76	34.67	33.55	34.33	157263
2022-09-08	33.96	34.99	33.71	34.65	201982
2022-09-09	35.21	35.92	35.12	35.61	195518
2022-09-12	35.61	36.52	35.13	36.38	276213
2022-09-13	35.27	35.27	34.15	34.50	294248
2022-09-14	34.51	34.51	33.32	34.30	322287
2022-09-15	34.13	35.55	34.08	35.49	279219
2022-09-16	34.88	35.10	34.03	34.99	1083973
2022-09-19	34.57	35.55	34.57	34.96	178690
2022-09-20	34.51	34.88	33.90	34.84	211981
2022-09-21	35.16	36.42	34.99	35.43	281165
2022-09-22	35.34	35.43	34.27	34.32	294953
2022-09-23	33.65	33.88	31.74	32.31	318569
2022-09-26	32.03	34.07	32.03	33.12	360952
2022-09-27	33.75	34.40	32.86	33.39	233998
2022-09-28	33.12	33.54	31.81	33.17	400615
2022-09-29	32.57	32.57	30.74	30.97	364726
2022-09-30	30.91	31.77	30.55	30.60	230969
2022-10-03	31.25	32.32	30.46	31.86	238766
2022-10-04	32.43	34.43	32.43	34.43	396853
2022-10-05	33.59	34.58	33.59	34.51	214293
2022-10-06	34.39	35.10	34.39	34.68	213516
2022-10-07	34.05	34.17	33.30	33.79	261600
2022-10-10	33.91	34.87	33.01	33.22	175312
2022-10-11	33.15	33.74	32.37	33.55	135399
2022-10-12	33.60	33.60	32.67	32.86	172547
2022-10-13	32.23	34.63	31.49	34.33	163667
2022-10-14	34.98	35.26	33.07	33.15	212280
2022-10-17	34.22	34.63	33.07	33.24	168443
2022-10-18	34.11	34.50	32.80	32.86	376479
2022-10-19	32.50	32.69	30.50	31.45	292138
2022-10-20	31.55	31.69	28.96	29.30	329245
2022-10-21	29.36	29.45	28.28	29.14	725738
2022-10-24	29.42	30.46	28.73	29.05	332232
2022-10-25	29.05	30.39	29.05	29.77	378562
2022-10-26	29.91	30.50	29.27	29.50	470316
2022-10-27	31.55	32.95	29.87	29.94	644121
2022-10-28	29.75	33.03	29.59	32.90	498478
2022-10-31	32.73	33.10	32.05	32.47	353839
2022-11-01	32.67	32.99	31.85	31.91	269899
2022-11-02	31.91	32.15	30.47	30.58	252583
2022-11-03	30.16	30.42	29.41	30.16	198311
2022-11-04	30.72	31.22	29.92	31.07	220619
2022-11-07	31.31	31.55	30.66	31.38	195365
2022-11-08	31.42	31.91	30.92	31.41	227855
2022-11-09	31.17	31.54	30.22	30.42	229378
2022-11-10	31.95	33.79	31.74	33.49	296120
2022-11-11	33.54	35.92	33.31	35.41	332079
2022-11-14	35.09	35.37	33.14	33.20	281323
2022-11-15	33.96	35.34	33.96	34.43	316908
2022-11-16	34.18	34.26	32.69	33.41	250222
2022-11-17	32.74	32.88	31.78	32.21	189626
2022-11-18	33.44	33.44	31.98	32.34	148302
2022-11-21	32.08	32.43	31.82	32.13	115660
2022-11-22	32.38	32.53	31.75	31.81	208096
2022-11-23	31.76	33.45	31.65	33.43	156358
2022-11-25	33.19	33.21	31.84	32.82	74428
2022-11-28	32.48	32.48	31.05	31.25	193096
2022-11-29	31.26	32.32	31.19	32.23	240040
2022-11-30	32.29	33.40	31.33	33.35	262059
2022-12-01	33.46	34.32	33.00	34.05	166396
2022-12-02	33.25	34.43	32.91	34.21	142880
2022-12-05	33.86	34.18	32.90	33.17	327579
2022-12-06	33.05	33.45	32.78	32.88	286406
2022-12-07	32.66	33.39	32.44	32.93	181341
2022-12-08	33.03	33.57	31.83	32.33	129692
2022-12-09	32.56	32.58	31.77	31.81	185271
2022-12-12	31.74	32.87	31.13	32.59	178738
2022-12-13	32.01	33.82	30.50	30.54	490992
2022-12-14	30.25	31.04	30.03	30.90	333119
2022-12-15	30.34	30.50	28.62	29.12	353460
2022-12-16	28.37	28.71	27.50	28.44	647400
2022-12-19	28.54	29.34	28.16	29.12	241582
2022-12-20	29.49	30.37	29.32	30.00	281502
2022-12-21	30.44	31.12	30.41	31.01	224758
2022-12-22	30.66	30.66	29.60	30.43	189377
2022-12-23	30.19	31.55	29.95	31.43	147394
2022-12-27	31.40	31.40	30.16	30.28	121857
2022-12-28	30.16	30.70	29.43	29.91	223919
2022-12-29	30.18	31.48	30.10	31.46	172376
2022-12-30	31.15	31.43	29.99	30.20	237605
2023-01-03	30.81	31.20	29.80	30.35	370624
2023-01-04	30.95	31.65	30.84	31.28	241083
2023-01-05	31.21	31.21	29.58	29.68	244353
2023-01-06	30.13	32.01	30.06	31.35	457845
2023-01-09	31.83	31.93	30.90	31.10	248701
2023-01-10	31.28	32.25	31.15	31.93	353871
2023-01-11	32.33	32.50	31.50	31.76	236742
2023-01-12	31.85	32.14	30.86	31.80	238957
2023-01-13	31.37	32.55	30.95	32.13	287845
2023-01-17	32.20	32.20	31.60	31.80	150339
2023-01-18	31.67	31.82	30.55	30.70	219055
2023-01-19	30.41	30.54	29.63	30.04	242748
2023-01-20	30.44	31.34	29.90	30.84	327076
2023-01-23	30.94	31.82	30.70	31.30	211997
2023-01-24	30.51	31.38	30.51	30.70	303274
2023-01-25	30.30	30.54	29.79	30.44	303564
2023-01-26	29.53	31.46	29.18	30.48	540037
2023-01-27	30.35	33.60	30.18	33.09	810471
2023-01-30	32.72	33.19	32.25	32.68	272346
2023-01-31	32.79	34.24	32.30	34.23	274969
2023-02-01	34.00	35.26	33.75	34.71	297377
2023-02-02	35.21	37.33	35.21	37.05	338586
2023-02-03	36.48	37.77	36.43	36.79	232535
2023-02-06	36.26	36.34	35.63	36.02	247187
2023-02-07	35.75	36.52	35.25	36.46	265000
2023-02-08	35.91	36.11	35.23	35.58	173849
2023-02-09	35.62	35.75	34.40	34.64	149088
2023-02-10	34.34	34.60	33.70	34.34	232237
2023-02-13	34.07	35.15	34.07	35.15	119576
2023-02-14	35.00	35.47	34.50	35.27	104083
2023-02-15	34.92	36.78	34.68	36.71	178938
2023-02-16	36.04	36.46	35.49	35.49	194173
2023-02-17	35.43	35.43	34.64	35.04	134172
2023-02-21	34.46	34.76	33.84	34.36	234883
2023-02-22	34.46	35.00	34.35	34.72	261351
2023-02-23	34.96	35.23	34.42	35.15	184053
2023-02-24	34.69	34.97	34.16	34.90	219349
2023-02-27	35.27	35.67	34.38	34.85	185588
2023-02-28	34.80	35.23	34.19	34.56	500695
2023-03-01	34.26	34.53	33.44	34.00	172049
2023-03-02	33.53	34.01	32.83	33.99	212422
2023-03-03	34.19	34.53	33.89	34.53	218731
2023-03-06	34.49	34.66	33.60	33.84	246769
2023-03-07	33.67	33.82	32.78	32.98	283030
2023-03-08	33.00	33.38	32.77	33.28	169587
2023-03-09	32.88	32.88	29.79	30.51	417073
2023-03-10	29.54	29.95	27.57	28.55	912861
2023-03-13	26.51	29.35	17.31	29.13	2040488
2023-03-14	31.01	31.16	23.47	23.90	1089952
2023-03-15	22.25	26.28	22.17	25.93	1199515
2023-03-16	25.87	28.66	24.50	28.20	672174
2023-03-17	27.50	27.59	25.73	25.88	879051
2023-03-20	26.50	27.55	25.56	25.98	429737
2023-03-21	27.08	28.30	26.77	28.13	269943
2023-03-22	28.16	28.50	25.48	25.57	332055
2023-03-23	25.80	26.25	24.18	24.48	299896
2023-03-24	24.05	25.05	23.39	24.56	538737
2023-03-27	25.73	25.79	24.56	24.74	303740
2023-03-28	24.73	24.91	24.14	24.37	318476
2023-03-29	24.67	24.67	23.89	24.37	244719
2023-03-30	24.74	25.24	23.90	24.03	226089
2023-03-31	24.25	24.48	23.65	24.37	372849
2023-04-03	24.31	24.63	23.88	24.00	347896
2023-04-04	24.26	24.31	23.14	24.15	419443
2023-04-05	23.76	24.23	23.46	24.20	310228
2023-04-06	23.68	25.12	23.68	24.31	319940
2023-04-10	24.19	25.04	23.75	24.29	600553
2023-04-11	24.42	25.20	24.35	24.68	235499
2023-04-12	24.89	25.16	24.03	24.34	219252
2023-04-13	24.60	24.72	24.06	24.49	343029
2023-04-14	24.81	25.16	22.79	23.19	271003
2023-04-17	23.02	23.98	22.80	23.94	264237
2023-04-18	23.93	24.13	22.95	23.48	307316
2023-04-19	23.37	25.23	23.23	25.02	237222
2023-04-20	24.58	24.91	23.87	23.98	363489
2023-04-21	23.87	23.90	23.41	23.70	257693
2023-04-24	23.50	24.10	23.50	23.82	223055
2023-04-25	23.13	23.41	22.22	22.30	366441
2023-04-26	22.35	23.02	22.02	22.45	227017
2023-04-27	21.90	23.35	21.45	23.09	322521
2023-04-28	23.50	23.88	22.94	23.56	394639
2023-05-01	23.54	23.87	22.50	22.63	231911
2023-05-02	22.33	22.33	21.08	21.94	430732
2023-05-03	22.00	23.12	21.64	21.70	275485
2023-05-04	20.89	21.22	19.95	20.81	330036
2023-05-05	22.00	22.29	21.12	21.60	296125
2023-05-08	22.02	22.02	20.68	20.74	188335
2023-05-09	20.79	20.79	19.96	20.60	146582
2023-05-10	21.00	21.00	20.24	20.80	247040
2023-05-11	20.15	20.66	19.88	20.05	245245
2023-05-12	20.08	20.55	19.53	20.52	249551
2023-05-15	20.48	21.72	20.02	21.57	290734
2023-05-16	21.83	22.54	21.49	22.07	401285
2023-05-17	22.53	23.89	22.32	23.48	435235
2023-05-18	23.43	23.44	22.50	23.02	294113
2023-05-19	23.34	23.52	22.00	22.52	259509
2023-05-22	22.54	23.17	22.25	22.80	259991
2023-05-23	22.75	23.71	22.54	22.84	255749
2023-05-24	22.65	22.99	22.22	22.77	190174
2023-05-25	22.48	22.68	21.64	22.02	185985
2023-05-26	22.11	23.02	21.80	22.92	203966
2023-05-30	23.07	23.07	22.08	22.40	159229
2023-05-31	22.27	22.33	21.55	21.64	305636
2023-06-01	21.99	22.98	21.66	22.74	262587
2023-06-02	23.32	24.81	22.90	24.60	316618
2023-06-05	24.34	23.89	22.75	24.57	271981
2023-06-06	22.80	25.35	22.80	25.23	293425
2023-06-07	25.54	26.03	25.10	25.63	320829
2023-06-08	25.38	25.51	24.53	25.33	349737
2023-06-09	25.36	25.46	24.62	25.04	218712
2023-06-12	24.97	25.29	24.03	24.32	335486
2023-06-13	24.47	25.56	24.16	25.34	348800
2023-06-14	25.63	25.87	24.57	24.59	357820
2023-06-15	24.33	25.65	24.33	25.63	257439
2023-06-16	25.90	25.91	25.00	25.40	556287
2023-06-20	25.33	25.63	25.00	25.51	218725
2023-06-21	25.52	25.71	24.99	24.99	180050
2023-06-22	24.83	25.03	24.30	24.47	317741
2023-06-23	24.03	25.15	23.98	25.06	1429973
2023-06-26	25.08	25.76	24.89	24.91	248829
2023-06-27	25.00	25.64	24.86	25.32	175383
2023-06-28	25.05	25.37	24.78	25.22	226773
2023-06-29	26.38	26.98	26.25	26.49	242314
2023-06-30	26.91	27.03	26.24	26.31	249465
2023-07-03	26.04	26.99	25.72	26.69	111409
2023-07-05	26.45	26.96	26.12	26.47	223517
2023-07-06	25.67	26.11	25.25	25.99	297832
2023-07-07	26.16	27.08	25.97	26.81	164109
2023-07-10	26.75	27.55	26.75	27.14	224631
2023-07-11	27.32	27.59	26.89	27.37	129119
2023-07-12	28.01	28.74	27.99	28.50	169739
2023-07-13	28.64	28.79	28.23	28.63	223576
2023-07-14	29.15	29.24	27.72	27.98	201653
2023-07-17	28.02	29.25	28.00	29.08	195533
2023-07-18	29.08	30.77	29.00	30.29	303348
2023-07-19	30.48	31.26	30.19	31.18	184467
2023-07-20	30.97	31.08	30.33	30.57	286633
2023-07-21	30.84	31.03	29.94	30.27	222034
2023-07-24	30.01	31.34	30.01	31.25	184899
2023-07-25	31.39	31.76	30.95	31.00	189144
2023-07-26	32.94	35.78	32.82	35.76	463564
2023-07-27	36.83	37.11	35.66	36.32	470181
2023-07-28	37.18	38.04	36.45	37.49	239273
2023-07-31	37.31	38.37	37.11	37.87	224285
2023-08-01	37.41	37.90	37.10	37.41	243986
2023-08-02	36.80	37.59	36.34	37.44	196361
2023-08-03	37.03	37.57	36.59	37.09	119893
2023-08-04	36.97	37.69	36.86	37.18	107810
2023-08-07	37.03	38.28	37.03	38.13	144935
2023-08-08	37.08	38.11	36.40	37.93	131497
2023-08-09	37.60	37.99	36.98	37.72	120253
2023-08-10	38.07	38.24	36.92	37.44	140038
2023-08-11	37.22	37.54	36.66	36.93	125171
2023-08-14	36.59	37.07	36.43	36.46	95997
2023-08-15	35.80	35.80	34.59	34.62	186193
2023-08-16	34.65	35.03	34.32	34.35	89991
2023-08-17	34.52	34.52	33.65	33.87	120956
2023-08-18	33.48	34.63	33.43	34.22	112016
2023-08-21	34.29	34.55	33.46	33.62	111230
2023-08-22	33.59	33.62	32.34	32.47	161747
2023-08-23	32.55	34.12	32.51	34.01	166217
2023-08-24	34.00	34.65	33.24	33.31	118146
2023-08-25	33.45	33.78	32.43	32.92	162217
2023-08-28	33.19	33.97	33.19	33.30	131752
2023-08-29	33.30	33.53	32.63	32.70	177093
2023-08-30	32.60	32.74	31.97	32.27	155757
2023-08-31	32.32	32.75	31.98	32.31	251822
2023-09-01	32.78	32.90	31.71	32.32	212409
2023-09-05	32.04	32.86	31.81	32.53	160792
2023-09-06	32.62	32.62	30.51	30.53	158003
2023-09-07	30.41	31.18	29.82	30.90	189222
2023-09-08	30.85	31.23	30.31	31.01	238906
2023-09-11	31.26	31.43	30.45	31.00	180695
2023-09-12	30.96	31.34	30.77	31.02	162784
2023-09-13	31.16	31.16	30.49	30.83	149075
2023-09-14	31.36	32.18	31.00	32.14	208482
2023-09-15	31.67	33.38	31.67	32.88	774580
2023-09-18	32.66	32.73	31.12	31.22	158987
2023-09-19	31.26	31.58	30.42	30.54	126418
2023-09-20	30.80	31.08	30.23	30.25	102828
2023-09-21	30.00	30.12	29.53	29.91	89815
2023-09-22	29.88	29.96	29.26	29.47	112836
2023-09-25	29.31	29.90	29.31	29.76	83819
2023-09-26	29.35	29.95	28.81	28.87	109156
2023-09-27	28.62	29.01	28.16	28.59	133709
2023-09-28	28.44	29.13	28.44	28.66	116504
2023-09-29	28.87	29.30	28.81	28.95	145537
2023-10-02	29.01	29.20	27.99	28.25	116160
2023-10-03	27.89	27.89	26.69	27.09	122609
2023-10-04	27.16	27.51	26.58	27.36	94449
2023-10-05	28.57	29.26	28.32	29.12	281100
2023-10-06	28.79	29.25	28.29	28.80	272681
2023-10-09	28.50	29.11	28.42	28.95	155033
2023-10-10	29.02	29.39	28.97	29.13	127878
2023-10-11	29.38	29.80	28.85	29.12	164864
2023-10-12	29.14	29.14	28.23	28.65	117514
2023-10-13	28.96	28.96	28.16	28.18	109058
2023-10-16	28.18	28.76	28.18	28.58	116569
2023-10-17	28.18	29.46	28.18	29.28	167643
2023-10-18	28.81	28.81	28.28	28.49	137854
2023-10-19	28.41	28.64	27.36	27.47	91535
2023-10-20	27.56	27.56	26.97	27.05	161284
2023-10-23	26.81	28.20	26.73	27.49	146510
2023-10-24	27.50	27.72	26.68	27.03	111109
2023-10-25	26.70	27.16	26.11	26.99	169013
2023-10-26	28.60	29.39	27.91	28.94	218462
2023-10-27	28.76	28.76	27.79	28.17	180683
2023-10-30	28.70	29.17	27.99	29.01	112836
2023-10-31	28.94	29.02	28.46	28.85	128599
2023-11-01	28.70	28.86	28.07	28.83	115509
2023-11-02	29.04	30.66	29.04	30.56	176211
2023-11-03	31.50	32.38	31.50	31.83	163897
2023-11-06	31.83	31.83	31.01	31.25	128805
2023-11-07	31.22	31.38	30.51	30.90	152931
2023-11-08	30.96	30.96	30.15	30.49	78655
2023-11-09	30.66	30.66	29.46	29.73	127605
2023-11-10	29.99	30.08	29.45	29.82	90103
2023-11-13	29.42	30.06	29.26	29.95	136675
2023-11-14	31.38	33.46	31.38	33.25	228447
2023-11-15	32.52	33.88	32.52	33.43	231525
2023-11-16	33.13	33.13	32.10	32.92	131820
2023-11-17	33.33	35.33	33.01	33.95	313592
2023-11-20	33.91	33.91	33.17	33.73	130096
2023-11-21	33.35	33.48	32.47	32.54	96467
2023-11-22	33.11	33.11	32.23	32.49	130175
2023-11-24	32.41	32.82	32.35	32.70	53993
2023-11-27	32.36	32.40	31.79	32.12	90405
2023-11-28	32.11	32.40	31.40	32.30	72752
2023-11-29	32.69	33.81	32.69	33.15	162440
2023-11-30	33.27	34.23	33.00	33.60	172419
2023-12-01	33.26	35.85	33.26	35.72	291681
2023-12-04	35.34	36.35	35.34	35.90	149211
2023-12-05	35.85	35.85	35.35	35.76	192113
2023-12-06	36.17	37.53	36.03	36.08	205820
2023-12-07	36.24	36.68	35.64	36.65	119291
2023-12-08	36.76	37.24	36.65	37.00	90386
2023-12-11	36.84	37.00	36.49	36.55	95003
2023-12-12	36.96	37.25	36.26	36.96	119826
2023-12-13	37.35	39.72	36.63	39.65	203145
2023-12-14	40.76	44.32	40.76	43.98	608974
2023-12-15	45.84	46.12	43.74	44.44	689979
2023-12-18	44.41	44.82	42.03	44.66	347076
2023-12-19	44.92	45.53	44.54	45.50	212266
2023-12-20	45.43	45.71	42.75	42.93	430083
2023-12-21	43.49	43.71	43.04	43.62	141411
2023-12-22	43.80	44.66	43.59	43.90	93751
2023-12-26	43.98	45.46	43.98	45.36	168599
2023-12-27	45.84	46.61	45.48	46.26	275745
2023-12-28	46.00	46.56	45.87	46.51	181011
2023-12-29	46.63	47.22	45.44	45.50	226759
2024-01-02	44.87	45.98	44.39	44.86	186058
2024-01-03	44.34	44.34	42.48	42.64	164114
2024-01-04	42.30	43.50	42.30	43.00	144873
2024-01-05	43.02	43.68	42.08	42.20	189256
2024-01-08	41.96	42.39	41.35	42.38	161287
2024-01-09	41.45	42.04	41.01	41.55	163184
2024-01-10	41.48	42.19	40.96	42.07	108302
2024-01-11	41.77	41.77	40.13	41.50	165180
2024-01-12	42.08	42.33	40.71	41.10	104378
2024-01-16	40.12	41.21	39.21	40.04	159036
2024-01-17	38.92	39.86	38.81	39.51	145021
2024-01-18	39.89	40.13	39.21	40.04	107619
2024-01-19	40.37	40.89	39.70	40.84	96840
2024-01-22	41.40	42.85	41.40	42.65	131070
2024-01-23	43.05	43.05	41.89	42.14	139135
2024-01-24	42.86	43.70	42.37	42.50	133462
2024-01-25	42.50	42.97	39.90	40.30	243463
2024-01-26	40.70	41.05	39.50	39.73	226605
2024-01-29	39.71	39.87	39.16	39.86	267437
2024-01-30	39.57	40.16	39.09	39.68	194160
2024-01-31	38.50	38.79	36.20	36.37	321527
2024-02-01	36.50	36.91	35.00	36.15	286994
2024-02-02	35.17	36.89	35.09	36.51	197101
2024-02-05	35.88	36.11	35.23	35.71	142551
2024-02-06	35.75	36.82	35.45	36.67	283231
2024-02-07	36.76	37.31	35.23	36.89	249440
2024-02-08	36.90	37.70	36.50	37.62	174187
2024-02-09	37.63	38.75	37.00	38.67	174256
2024-02-12	38.55	40.54	38.55	39.94	173731
2024-02-13	37.94	38.65	37.53	38.55	381404
2024-02-14	39.29	39.53	38.45	39.21	217425
2024-02-15	39.55	40.95	38.99	40.49	197515
2024-02-16	39.71	40.00	39.31	39.53	152871
2024-02-20	38.71	39.81	38.71	39.59	170088
2024-02-21	39.52	39.65	38.88	39.35	218902
2024-02-22	39.21	39.66	38.73	39.30	134538
2024-02-23	39.15	39.97	38.83	39.33	164691
2024-02-26	39.03	39.57	38.03	39.00	261778
2024-02-27	39.39	39.79	39.01	39.55	131703
2024-02-28	39.14	39.60	38.81	39.01	120323
2024-02-29	39.94	40.56	39.36	39.72	149409
2024-03-01	39.44	39.44	38.27	38.37	155160
2024-03-04	38.59	39.05	37.39	37.64	145172
2024-03-05	37.34	40.45	37.34	40.22	198195
2024-03-06	40.41	42.00	39.76	40.71	195559
2024-03-07	41.49	41.69	40.21	40.65	137617
2024-03-08	41.41	41.44	40.05	40.38	95198
2024-03-11	40.00	40.36	39.83	39.92	94152
2024-03-12	39.64	39.64	38.63	39.12	117635
2024-03-13	38.83	39.84	38.62	38.74	127767
2024-03-14	38.38	38.68	37.46	37.99	156522
2024-03-15	38.08	39.10	38.08	38.30	356705
2024-03-18	38.30	38.84	37.80	38.67	137590
2024-03-19	38.47	39.44	38.47	38.57	145417
2024-03-20	38.36	40.72	38.36	40.15	145965
2024-03-21	40.58	41.31	40.46	40.91	139336
2024-03-22	40.91	40.91	39.78	39.94	100804
2024-03-25	40.17	40.59	39.90	40.09	88977
2024-03-26	40.46	40.75	39.48	39.59	115538
2024-03-27	39.83	41.31	39.82	41.22	102540
2024-03-28	41.15	41.66	41.15	41.51	171782
2024-04-01	41.51	41.51	40.09	40.56	120763
2024-04-02	40.04	40.24	39.17	40.07	163562
2024-04-03	39.46	40.37	38.94	39.02	129098
2024-04-04	39.74	40.81	39.56	39.60	159218
2024-04-05	39.47	40.34	39.44	40.33	99466
2024-04-08	40.53	41.31	40.53	41.06	74131
2024-04-09	41.37	41.65	41.07	41.58	75629
2024-04-10	40.28	40.28	37.74	38.01	212537
2024-04-11	37.97	38.47	37.44	38.18	116703
2024-04-12	37.70	38.17	37.70	37.93	91066
2024-04-15	38.10	38.15	36.99	37.51	96542
2024-04-16	37.02	37.37	36.71	36.88	81546
2024-04-17	37.35	37.43	36.58	36.68	122957
2024-04-18	36.79	37.20	36.55	36.71	108994
2024-04-19	36.50	37.98	36.50	37.90	135399
2024-04-22	37.90	38.52	37.33	38.41	118693
2024-04-23	38.43	39.72	38.43	39.26	103964
2024-04-24	38.64	39.96	38.64	39.87	149182
2024-04-25	36.04	37.10	32.55	34.28	778255
2024-04-26	34.17	35.01	32.77	33.18	356577
2024-04-29	33.31	33.96	32.86	33.48	241372
2024-04-30	33.25	34.02	32.30	32.32	141818
2024-05-01	32.69	34.54	32.52	33.49	239897
2024-05-02	33.88	34.87	33.70	34.81	144401
2024-05-03	35.65	36.01	35.08	35.32	141174
2024-05-06	35.56	35.65	35.25	35.45	86079
2024-05-07	35.51	35.64	35.18	35.25	94971
2024-05-08	34.84	35.10	34.45	34.52	122691
2024-05-09	34.61	35.59	34.04	35.53	131690
2024-05-10	35.56	35.56	34.70	35.22	110134
2024-05-13	35.54	35.68	34.96	35.06	129035
2024-05-14	35.84	36.49	35.53	35.61	117174
2024-05-15	36.24	36.38	35.79	36.34	92853
2024-05-16	36.21	36.48	35.94	36.21	91344
2024-05-17	36.34	36.78	36.16	36.78	119282
2024-05-20	36.73	36.73	36.04	36.05	91912
2024-05-21	35.90	36.18	35.41	35.67	87571
2024-05-22	35.55	35.78	35.26	35.41	107508
2024-05-23	35.54	35.54	33.39	33.79	171734
2024-05-24	34.09	34.32	33.69	34.17	103491
2024-05-28	34.26	34.39	33.46	33.57	122710
2024-05-29	32.72	33.11	32.50	32.64	146692
2024-05-30	33.23	33.81	32.63	33.76	153333
2024-05-31	34.03	35.00	33.89	34.48	184762
2024-06-03	35.09	35.09	33.47	33.93	120568
2024-06-04	33.55	33.57	32.77	32.85	94426
2024-06-05	33.24	33.24	32.28	32.32	204200
2024-06-06	32.37	32.72	32.05	32.63	125594
2024-06-07	32.02	32.58	31.85	32.42	149926
2024-06-10	31.98	32.19	31.33	31.68	174709
2024-06-11	31.54	31.91	31.03	31.66	151308
2024-06-12	32.98	33.89	32.76	33.08	257856
2024-06-13	32.83	33.02	32.46	32.88	147958
2024-06-14	32.38	32.65	32.16	32.45	152303
2024-06-17	32.22	33.34	32.11	33.30	149834
2024-06-18	33.19	33.61	32.95	33.08	182069
2024-06-20	32.84	33.58	32.80	33.41	119635
2024-06-21	33.34	33.49	32.75	33.28	280167
2024-06-24	33.52	34.03	33.33	33.80	192575
2024-06-25	33.53	33.85	33.31	33.34	189932
2024-06-26	33.04	34.01	32.85	33.62	142543
2024-06-27	33.59	34.16	33.48	33.84	117183
2024-06-28	34.25	35.21	34.14	35.06	1434251
2024-07-01	34.93	35.05	33.91	34.17	134415
2024-07-02	34.20	34.85	33.95	34.78	95068
2024-07-03	34.66	34.66	33.58	33.58	110541
2024-07-05	33.54	33.88	33.27	33.45	111597
2024-07-08	33.76	34.11	33.44	33.61	159707
2024-07-09	33.51	33.95	33.05	33.81	244452
2024-07-10	34.06	34.63	33.25	34.50	227305
2024-07-11	35.48	36.86	35.01	36.68	282539
2024-07-12	37.17	37.76	36.34	37.25	231785
2024-07-15	37.92	39.64	37.69	39.04	218989
2024-07-16	39.53	41.69	39.40	41.60	241184
2024-07-17	40.90	43.22	40.90	42.80	326217
2024-07-18	42.37	43.40	40.99	41.67	318097
2024-07-19	41.70	42.95	41.70	42.24	226153
2024-07-22	42.16	43.33	41.35	42.83	226048
2024-07-23	42.36	44.49	42.31	43.45	290723
2024-07-24	43.44	44.66	42.76	42.87	350492
2024-07-25	44.49	45.49	42.87	44.50	369775
2024-07-26	45.24	46.13	44.95	45.66	300791
2024-07-29	45.99	46.15	43.72	44.08	290869
2024-07-30	44.57	45.04	43.84	44.66	214798
2024-07-31	44.53	46.65	44.33	45.14	290896
2024-08-01	45.14	45.20	42.20	43.07	259225
2024-08-02	41.09	41.68	40.19	41.11	226776
2024-08-05	39.13	40.95	38.00	39.84	295789
2024-08-06	39.64	40.81	39.02	39.87	253823
2024-08-07	40.90	40.90	38.81	39.11	196603
2024-08-08	39.80	39.80	39.03	39.56	115489
2024-08-09	39.41	39.41	38.47	38.84	122530
2024-08-12	39.13	39.84	38.07	38.43	111413
2024-08-13	39.05	39.51	38.49	39.39	137993
2024-08-14	39.64	39.75	38.43	38.85	85370
2024-08-15	40.10	40.96	38.98	40.22	192414
2024-08-16	40.17	41.01	39.86	40.76	146184
2024-08-19	40.90	41.38	40.54	41.32	109593
2024-08-20	41.07	41.07	40.26	40.63	110226
2024-08-21	40.97	40.97	40.03	40.77	95595
2024-08-22	40.61	41.31	40.60	40.71	62133
2024-08-23	41.00	44.20	40.96	43.15	213602
2024-08-26	43.65	43.65	42.49	42.52	122525
2024-08-27	42.14	42.14	41.31	42.04	142776
2024-08-28	41.78	42.65	41.78	42.12	92477
2024-08-29	42.73	43.58	41.95	42.97	131896
2024-08-30	43.17	43.17	42.36	42.96	112144
2024-09-03	42.44	43.13	41.97	42.53	150351
2024-09-04	42.44	42.91	41.76	42.08	107599
2024-09-05	42.58	42.58	41.54	41.80	92202
2024-09-06	42.00	42.25	40.97	41.59	158664
2024-09-09	41.64	42.24	41.43	41.53	166003
2024-09-10	41.64	41.76	40.60	41.74	93043
2024-09-11	41.22	42.02	40.24	41.73	208973
2024-09-12	42.09	43.52	41.87	43.17	160921
2024-09-13	43.89	45.40	43.69	45.40	249873
2024-09-16	45.36	47.01	44.85	46.80	269609
2024-09-17	47.49	48.53	47.12	47.98	309567
2024-09-18	48.06	50.57	47.35	48.53	248212
2024-09-19	49.76	50.18	48.95	49.72	159099
2024-09-20	50.16	50.16	48.85	48.89	447342
2024-09-23	49.25	49.66	48.24	48.62	170387
2024-09-24	48.53	48.65	47.31	47.50	212603
2024-09-25	47.46	47.46	45.88	45.90	194829
2024-09-26	46.77	46.92	45.90	46.19	118604
2024-09-27	46.77	47.56	46.49	47.44	176144
2024-09-30	47.03	48.48	47.03	47.37	155666
2024-10-01	46.99	46.99	45.20	46.02	157040
2024-10-02	46.24	46.58	45.72	45.94	108152
2024-10-03	45.37	46.30	45.37	46.27	127330
2024-10-04	47.25	47.47	46.85	47.08	96369
2024-10-07	46.59	46.65	45.43	45.92	90341
2024-10-08	46.10	46.78	45.99	46.55	135531
2024-10-09	46.28	47.55	46.28	46.76	141675
2024-10-10	46.25	46.35	45.28	45.35	142595
2024-10-11	45.60	47.34	45.60	47.25	161735
2024-10-14	47.23	48.76	47.06	48.32	137114
2024-10-15	48.64	50.05	48.55	48.84	154574
2024-10-16	49.57	50.30	49.16	49.86	115464
2024-10-17	50.05	50.30	49.24	50.22	175809
2024-10-18	50.20	50.20	49.18	49.34	179626
2024-10-21	49.56	49.56	47.46	47.46	240934
2024-10-22	47.34	47.58	46.21	46.77	146786
2024-10-23	46.44	47.10	45.85	46.64	141374
2024-10-24	45.85	45.85	41.78	41.83	356308
2024-10-25	42.21	42.21	39.42	39.65	261905
2024-10-28	39.93	41.08	39.93	40.85	285402
2024-10-29	40.47	40.65	39.27	39.84	226993
2024-10-30	39.51	41.06	39.21	40.01	152081
2024-10-31	39.92	40.24	39.57	39.71	224237
2024-11-01	40.23	41.25	40.13	41.06	228646
2024-11-04	40.65	40.85	40.22	40.83	202053
2024-11-05	40.89	42.30	40.76	42.26	157656
2024-11-06	46.00	50.17	45.98	49.48	642930
2024-11-07	48.72	48.81	45.74	46.29	336081
2024-11-08	46.40	47.39	46.15	46.51	188438
2024-11-11	47.38	48.80	47.28	48.07	187748
2024-11-12	47.97	49.30	47.97	48.54	313559
2024-11-13	48.97	49.66	48.14	48.47	284197
2024-11-14	48.89	48.99	47.67	48.55	277169
2024-11-15	49.01	49.19	47.71	47.89	238490
2024-11-18	47.34	48.37	47.20	47.78	316756
2024-11-19	46.63	47.55	45.97	46.05	256633
2024-11-20	46.05	46.39	45.05	46.02	184556
2024-11-21	46.23	47.80	46.23	47.42	192352
2024-11-22	47.50	48.29	47.35	47.77	200751
2024-11-25	48.56	50.16	48.17	48.68	318513
2024-11-26	48.13	48.56	47.70	48.49	127243
2024-11-27	48.73	49.28	48.15	48.19	125948
2024-11-29	48.84	48.84	47.11	47.37	116113
2024-12-02	47.41	47.69	46.88	47.07	108933
2024-12-03	47.05	47.25	45.88	45.92	115498
2024-12-04	45.68	47.04	45.68	47.01	179460
2024-12-05	47.07	47.90	45.43	45.57	186067
2024-12-06	45.98	46.50	45.45	46.42	98896
2024-12-09	46.50	46.91	45.10	45.30	177057
2024-12-10	45.30	45.61	44.23	44.43	200120
2024-12-11	45.12	46.26	44.45	45.21	191593
2024-12-12	44.80	45.64	44.45	44.49	111872
2024-12-13	44.10	44.65	43.71	44.19	133096
2024-12-16	44.03	44.69	43.82	44.54	122787
2024-12-17	44.06	44.68	42.89	42.99	135642
2024-12-18	43.33	43.61	39.57	40.18	197404
2024-12-19	41.12	41.44	38.59	38.65	230215
2024-12-20	38.27	40.02	37.83	39.17	558551
2024-12-23	39.15	39.35	38.51	39.23	137457
2024-12-24	39.03	39.77	39.03	39.60	66686
2024-12-26	39.11	39.94	38.67	39.76	84890
2024-12-27	39.30	39.87	38.77	39.44	207714
2024-12-30	38.94	39.85	38.74	39.57	135518
2024-12-31	39.84	40.14	39.26	39.55	106300
2025-01-02	39.98	40.22	38.46	38.54	103790
2025-01-03	38.59	38.94	37.55	38.81	114386
2025-01-06	38.93	40.64	38.75	39.64	138460
2025-01-07	39.84	40.00	38.08	38.71	133425
2025-01-08	38.43	38.57	37.97	38.30	95444
2025-01-10	37.24	37.75	36.02	36.75	184090
2025-01-13	36.39	37.51	36.06	37.47	180156
2025-01-14	37.80	39.44	37.71	39.35	160449
2025-01-15	41.13	41.15	39.71	40.38	116584
2025-01-16	39.99	40.34	39.75	39.95	174859
2025-01-17	40.51	40.89	40.29	40.66	150986
2025-01-21	40.95	41.49	40.84	41.33	209369
2025-01-22	41.01	41.56	40.65	40.76	275944
2025-01-23	38.00	38.27	34.56	35.07	427987
2025-01-24	34.73	35.50	34.65	35.02	284343
2025-01-27	35.02	36.02	34.82	35.99	301896
2025-01-28	35.60	36.50	35.57	36.20	168747
2025-01-29	35.88	36.39	35.27	35.58	202329
2025-01-30	35.93	36.02	34.94	35.44	215569
2025-01-31	35.30	36.12	35.21	35.49	223615
2025-02-03	34.38	35.00	33.88	34.36	200370
2025-02-04	34.04	35.42	34.04	35.27	155251
2025-02-05	35.56	35.56	34.78	35.17	196886
2025-02-06	35.25	36.00	34.84	35.65	354206
2025-02-07	35.56	35.57	34.69	35.30	211303
2025-02-10	35.49	35.88	34.95	35.08	173760
2025-02-11	34.57	36.23	34.57	36.21	187870
2025-02-12	35.39	35.77	34.64	34.80	213629
2025-02-13	34.92	35.02	34.42	34.92	145117
2025-02-14	35.30	35.66	33.63	33.93	278988
2025-02-18	33.84	34.25	33.43	33.77	206222
2025-02-19	33.50	33.77	33.16	33.46	205637
2025-02-20	33.31	33.39	32.81	32.86	193334
2025-02-21	33.42	33.42	31.86	31.99	197686
2025-02-24	32.38	32.44	31.86	31.96	190762
2025-02-25	32.30	32.65	31.85	32.27	169106
2025-02-26	32.19	32.38	31.25	31.59	169889
2025-02-27	31.49	31.94	31.40	31.64	138560
2025-02-28	31.89	32.08	31.43	31.81	266585
2025-03-03	31.85	32.00	31.10	31.21	199262
2025-03-04	30.86	31.10	29.99	30.22	226244
2025-03-05	30.04	30.40	29.66	30.05	296860
2025-03-06	29.68	30.08	29.51	29.55	288553
2025-03-07	29.41	29.56	28.56	28.96	275991
2025-03-10	28.26	28.68	27.60	28.01	307279
2025-03-11	28.00	28.28	27.57	27.62	335321
2025-03-12	27.91	28.51	27.68	28.22	285494
2025-03-13	28.36	28.36	27.58	27.68	159221
2025-03-14	28.03	28.63	27.74	28.62	413083
2025-03-17	28.63	28.87	28.24	28.37	218857
2025-03-18	28.36	28.56	28.01	28.29	240386
2025-03-19	28.27	28.33	26.50	27.54	1119956
2025-03-20	27.02	28.09	27.02	27.40	411690
2025-03-21	27.22	27.74	27.01	27.34	490303
2025-03-24	28.01	28.09	27.61	27.73	1235118
2025-03-25	27.79	28.27	27.70	27.96	1373573
2025-03-26	27.75	28.34	26.98	27.25	360653
2025-03-27	27.28	27.99	26.97	27.69	296400
2025-03-28	27.48	27.96	26.34	26.57	304408
2025-03-31	26.20	26.84	26.06	26.66	348038
2025-04-01	26.41	26.86	26.18	26.84	256258
2025-04-02	26.43	27.29	26.38	27.28	400058
2025-04-03	25.90	26.10	24.60	24.74	458686
2025-04-04	23.51	24.45	23.00	24.35	540113
2025-04-07	23.54	25.57	23.07	23.58	534936
2025-04-08	24.58	24.65	22.80	23.17	614849
2025-04-09	22.82	26.11	22.68	25.71	543983
2025-04-10	24.98	25.00	22.76	23.75	454077
2025-04-11	23.34	23.83	22.86	23.48	321416
2025-04-14	23.98	23.98	22.97	23.46	374374
2025-04-15	23.48	24.36	23.48	23.88	370398
2025-04-16	23.79	24.16	23.57	23.90	266509
2025-04-17	23.82	24.32	23.78	24.22	290769
2025-04-21	23.87	23.95	23.41	23.78	230995
2025-04-22	24.07	24.99	23.98	24.96	338733
2025-04-23	25.85	26.81	24.46	24.78	878979
2025-04-24	25.25	26.93	24.30	26.41	777707
2025-04-25	25.95	26.81	25.88	26.59	530659
2025-04-28	26.61	27.22	26.35	27.04	434135
2025-04-29	26.98	27.13	26.18	26.75	518307
2025-04-30	26.06	26.30	25.59	26.14	251697
2025-05-01	26.31	26.86	25.94	26.68	295095
2025-05-02	27.15	27.37	26.71	27.28	322027
2025-05-05	26.82	27.89	26.82	26.93	263357
2025-05-06	26.51	26.75	25.70	25.72	398506
2025-05-07	26.10	26.10	25.53	25.81	334017
2025-05-08	26.30	26.70	25.67	26.62	279038
2025-05-09	26.78	27.19	26.41	27.16	257306
2025-05-12	28.63	29.32	28.46	28.57	377191
2025-05-13	28.72	29.17	28.51	28.99	196228
2025-05-14	28.79	29.09	28.29	28.44	189888
2025-05-15	28.23	28.53	28.01	28.23	317639
2025-05-16	28.15	28.53	28.02	28.34	170351
2025-05-19	27.75	28.19	27.75	28.10	159750
2025-05-20	28.05	28.19	27.84	28.17	229508
2025-05-21	27.65	27.77	26.84	26.87	199936
2025-05-22	26.65	27.24	26.49	26.97	204273
2025-05-23	26.19	27.27	26.19	26.95	365486
2025-05-27	27.46	28.06	26.96	28.05	211698
2025-05-28	27.92	28.23	27.61	27.65	244136
2025-05-29	27.82	27.92	27.35	27.91	161396
2025-05-30	27.77	27.78	27.32	27.45	261342
2025-06-02	27.34	27.44	26.77	27.24	186740
2025-06-03	27.23	27.81	26.98	27.71	154343
2025-06-04	27.62	27.75	27.35	27.51	179353
2025-06-05	27.55	27.57	27.17	27.27	173731
2025-06-06	27.71	28.25	27.43	28.21	196576
2025-06-09	28.55	28.88	28.23	28.56	188083
2025-06-10	28.78	29.56	28.66	29.34	251018
2025-06-11	29.41	29.55	29.04	29.18	300122
2025-06-12	28.91	28.91	28.51	28.73	179706
2025-06-13	28.26	28.30	27.54	27.85	192368
2025-06-16	28.26	28.39	27.95	28.03	146348
2025-06-17	27.68	28.08	27.49	27.53	159470
2025-06-18	27.35	28.28	27.35	27.97	204663
2025-06-20	28.19	28.46	27.86	27.86	401663
2025-06-23	27.85	29.27	27.76	29.23	246418
2025-06-24	29.56	29.99	29.41	29.43	245707
2025-06-25	29.49	29.49	28.90	29.31	281242
2025-06-26	29.53	29.92	29.26	29.84	155863
2025-06-27	30.00	30.24	29.85	30.04	720829
2025-06-30	30.26	30.38	29.77	29.80	206074
2025-07-01	29.60	31.89	29.60	31.20	203552
2025-07-02	31.32	31.96	31.16	31.73	234712
2025-07-03	32.01	32.54	32.01	32.27	119702
2025-07-07	31.75	32.42	31.48	31.56	221029
2025-07-08	31.72	32.49	31.51	31.88	404383
2025-07-09	32.14	32.23	31.61	32.18	213980
2025-07-10	32.15	32.67	31.97	32.55	314705
2025-07-11	32.46	32.51	32.03	32.35	147989
2025-07-14	32.07	32.58	31.95	32.49	149766
2025-07-15	32.44	32.55	31.01	31.04	312361
2025-07-16	31.34	31.82	30.64	31.81	272689
2025-07-17	31.81	32.36	31.81	32.21	232065
2025-07-18	32.43	32.43	31.52	31.74	201017
2025-07-21	31.96	32.52	31.85	31.86	165616
2025-07-22	32.02	32.54	31.90	32.01	178681
2025-07-23	32.37	32.57	31.82	32.35	296968
2025-07-24	32.50	34.30	32.01	32.53	751643
2025-07-25	32.54	34.07	31.97	33.93	333543
2025-07-28	33.90	34.42	33.72	34.02	289702
2025-07-29	34.31	34.31	32.82	33.05	228105
2025-07-30	33.28	33.28	31.87	32.17	249939
2025-07-31	31.82	32.01	31.46	31.61	195707
2025-08-01	31.07	31.40	30.56	31.01	282509
2025-08-04	31.10	31.49	30.86	31.35	159041
2025-08-05	31.50	31.63	30.64	31.61	203908
2025-08-06	31.62	31.62	30.67	30.73	180256
2025-08-07	31.10	31.10	30.18	30.54	143671
2025-08-08	30.51	31.22	30.29	31.05	184573
2025-08-11	31.07	32.02	31.00	31.83	286829
2025-08-12	32.22	33.48	32.15	33.25	291025
2025-08-13	33.54	34.17	33.41	34.11	192417
2025-08-14	33.61	34.61	33.61	34.49	305725
2025-08-15	34.62	34.83	34.13	34.53	311981
2025-08-18	34.25	34.47	34.06	34.29	234295
2025-08-19	35.15	36.64	34.92	35.35	518611
2025-08-20	35.20	35.50	34.86	34.98	368500
2025-08-21	34.85	35.47	34.71	35.03	283094
2025-08-22	35.07	37.89	35.03	37.75	550249
2025-08-25	37.41	37.96	37.25	37.70	267956
2025-08-26	37.65	38.42	37.41	38.05	318871
2025-08-27	37.88	38.74	37.71	38.63	312473
2025-08-28	38.80	38.92	38.36	38.72	290538
2025-08-29	38.99	39.16	38.53	38.66	226390
2025-09-02	38.07	38.35	37.29	37.58	215198
2025-09-03	37.42	37.70	36.92	37.54	302453
2025-09-04	37.69	38.66	37.36	38.65	266336
2025-09-05	38.77	39.12	37.86	38.36	278901
2025-09-08	38.58	38.58	37.75	37.96	224771
2025-09-09	37.90	37.94	36.57	36.72	312502
2025-09-10	36.58	37.22	36.58	36.71	198330
2025-09-11	36.88	37.29	36.60	36.99	247841
2025-09-12	36.99	37.09	36.38	36.53	191401
2025-09-15	36.67	36.95	36.05	36.41	242153
2025-09-16	36.27	36.52	35.63	36.28	230428
2025-09-17	36.29	37.61	36.23	36.40	319576
2025-09-18	36.55	37.65	36.55	37.25	839535
2025-09-19	37.38	37.38	36.53	37.12	727908
2025-09-22	37.01	37.01	36.30	36.48	174005
2025-09-23	36.49	37.13	35.99	36.02	230743
2025-09-24	36.14	36.35	35.49	35.80	253561
2025-09-25	36.18	37.03	35.84	36.40	378775
2025-09-26	36.62	36.62	35.65	36.17	170711
2025-09-29	36.17	36.17	35.50	35.83	183978
2025-09-30	35.84	36.01	34.73	35.22	271952
2025-10-01	35.38	35.42	34.81	35.11	212606
2025-10-02	34.92	35.31	34.32	34.44	255904
2025-10-03	34.75	35.27	34.59	34.71	237222
2025-10-06	35.06	35.85	34.66	35.39	217891
2025-10-07	35.29	35.99	35.22	35.27	188032
2025-10-08	35.53	36.20	35.18	35.83	180244
2025-10-09	35.65	35.90	35.15	35.87	154687
2025-10-10	36.04	36.28	34.82	34.85	282948
2025-10-13	35.58	35.78	34.79	35.62	214474
2025-10-14	35.33	36.94	35.33	36.70	266540
2025-10-15	36.83	37.00	35.75	35.97	247742
2025-10-16	35.72	35.73	32.80	33.03	387767
2025-10-17	33.47	33.65	33.01	33.48	441537
2025-10-20	33.56	34.29	33.25	34.10	587348
2025-10-21	34.20	34.83	33.63	34.77	336621
2025-10-22	34.92	35.17	34.41	34.65	246377
2025-10-23	33.35	33.98	32.25	33.51	372552
2025-10-24	33.81	34.93	33.60	34.19	243838

Explore More About LOB

Coins representing dividend payouts and trends

LOB Dividend History

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

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

LOB Stock Split History

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

Graph showing historical stock prices and market trends

LOB Historical Prices

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

Web Analytics