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

BAR Historical Prices

Summary

Key Stock Metrics

25.15

(September 18, 2024)

52-Week Low

36.23

(September 9, 2025)

52-Week High

36.23

(September 9, 2025)

All-Time High

35.99

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-08-25	3.60	3.60	3.59	3.59	19780
2014-08-26	3.59	3.68	3.59	3.66	234320
2014-08-27	3.65	3.65	3.64	3.64	76250
2014-08-28	3.73	3.73	3.70	3.71	11290
2014-09-02	3.52	3.52	3.48	3.50	133310
2014-09-03	3.50	3.53	3.50	3.52	48910
2014-09-04	3.54	3.54	3.47	3.47	40060
2014-09-05	3.50	3.51	3.50	3.51	11620
2014-09-08	3.47	3.47	3.38	3.41	71090
2014-09-09	3.40	3.40	3.37	3.40	90410
2014-09-10	3.36	3.36	3.34	3.36	29040
2014-09-11	3.32	3.32	3.26	3.26	25800
2014-09-12	3.23	3.23	3.19	3.21	50930
2014-09-15	3.24	3.25	3.22	3.22	31080
2014-09-16	3.25	3.28	3.23	3.28	8660
2014-09-17	3.24	3.25	3.20	3.22	32590
2014-09-18	3.12	3.18	3.12	3.18	101170
2014-09-19	3.15	3.15	3.09	3.11	21260
2014-09-22	3.07	3.12	3.07	3.08	16150
2014-09-23	3.18	3.18	3.13	3.13	27670
2014-09-24	3.10	3.13	3.10	3.13	15730
2014-09-25	3.05	3.15	3.05	3.15	23390
2014-09-26	3.10	3.10	3.08	3.09	14420
2014-09-29	3.11	3.11	3.10	3.11	17070
2014-09-30	3.12	3.12	3.01	3.03	343150
2014-10-01	3.08	3.08	3.07	3.07	10260
2014-10-02	3.08	3.11	3.08	3.08	11640
2014-10-03	2.95	2.95	2.89	2.89	10840
2014-10-06	2.94	3.02	2.94	3.02	6190
2014-10-07	3.05	3.07	2.99	3.07	23870
2014-10-08	3.10	3.14	2.99	3.14	251770
2014-10-09	3.17	3.18	3.13	3.15	27590
2014-10-10	3.13	3.14	3.10	3.12	29780
2014-10-13	3.17	3.21	3.17	3.21	59610
2014-10-14	3.22	3.22	3.19	3.22	12630
2014-10-15	3.25	3.31	3.22	3.22	123960
2014-10-16	3.25	3.27	3.24	3.27	15800
2014-10-17	3.20	3.26	3.19	3.26	27080
2014-10-20	3.30	3.31	3.28	3.30	37100
2014-10-21	3.35	3.37	3.33	3.33	23520
2014-10-22	3.29	3.30	3.26	3.26	23210
2014-10-23	3.21	3.21	3.14	3.19	69530
2014-10-24	3.19	3.19	3.17	3.19	3030
2014-10-27	3.04	3.22	3.04	3.13	408210
2014-10-28	3.14	3.16	3.14	3.16	7280
2014-10-29	2.89	3.18	2.89	3.01	26640
2014-10-30	2.96	2.96	2.93	2.94	32670
2014-10-31	2.68	2.74	2.67	2.74	158230
2014-11-03	2.70	2.71	2.70	2.70	11880
2014-11-04	2.70	2.72	2.68	2.68	22600
2014-11-05	2.54	2.56	2.53	2.53	20980
2014-11-06	2.54	2.54	2.54	2.54	6050
2014-11-07	2.60	2.73	2.59	2.73	47360
2014-11-10	2.70	2.70	2.58	2.58	33910
2014-11-11	2.60	2.71	2.60	2.68	22600
2014-11-12	2.67	2.67	2.63	2.64	45920
2014-11-14	2.57	2.85	2.57	2.83	75820
2014-11-17	2.80	2.81	2.77	2.80	29710
2014-11-18	2.87	2.89	2.85	2.87	35080
2014-11-19	2.87	2.90	2.74	2.79	214720
2014-11-20	2.87	2.87	2.82	2.86	31050
2014-11-21	2.92	2.94	2.86	2.91	30590
2014-11-24	2.90	2.91	2.87	2.89	13260
2014-11-25	2.89	2.91	2.88	2.90	35500
2014-11-26	2.92	2.92	2.86	2.86	9780
2014-11-28	2.83	2.90	2.67	2.67	52620
2014-12-01	2.79	3.00	2.79	2.91	71110
2014-12-02	2.88	2.88	2.83	2.84	47180
2014-12-03	2.92	2.95	2.92	2.92	14120
2014-12-04	2.90	2.94	2.90	2.94	12880
2014-12-05	2.80	2.80	2.78	2.79	17740
2014-12-09	3.01	3.01	2.98	2.98	14530
2014-12-11	2.95	3.05	2.95	3.05	52080
2014-12-12	3.00	3.03	2.98	3.03	13570
2014-12-15	2.94	2.94	2.77	2.77	14900
2014-12-16	2.80	2.80	2.80	2.80	2920
2014-12-17	2.94	3.05	2.76	2.76	22100
2014-12-18	2.82	2.82	2.81	2.82	17000
2014-12-19	2.80	2.80	2.80	2.80	1800
2014-12-22	2.66	2.66	2.66	2.66	4300
2014-12-23	2.68	2.68	2.65	2.65	9330
2014-12-24	2.67	2.67	2.67	2.67	2420
2014-12-26	2.79	2.81	2.79	2.80	8250
2014-12-29	2.77	2.77	2.73	2.73	4820
2014-12-30	2.81	2.89	2.81	2.83	114410
2014-12-31	2.79	2.79	2.68	2.70	150920
2015-01-02	2.76	2.76	2.71	2.73	272580
2015-01-06	2.90	2.98	2.90	2.94	36270
2015-01-07	2.95	2.95	2.88	2.90	19760
2015-01-08	2.89	2.89	2.89	2.89	4090
2015-01-09	2.96	2.97	2.92	2.94	17450
2015-01-12	2.97	3.03	2.97	3.03	28700
2015-01-13	3.10	3.13	3.08	3.08	159850
2015-01-14	3.14	3.14	3.08	3.08	46930
2015-01-15	3.18	3.32	3.00	3.29	103310
2015-01-16	3.35	3.44	3.35	3.40	195840
2015-01-20	3.51	3.56	3.50	3.56	134400
2015-01-21	3.62	3.62	3.46	3.51	130140
2015-01-22	3.63	3.66	3.55	3.62	48680
2015-01-23	3.58	3.58	3.46	3.51	92040
2015-01-26	3.45	3.46	3.38	3.39	31950
2015-01-27	3.45	3.57	3.45	3.57	29400
2015-01-28	3.50	3.50	3.43	3.43	21880
2015-01-29	3.36	3.36	3.14	3.20	90170
2015-01-30	3.44	3.46	3.43	3.46	7900
2015-02-02	3.33	3.40	3.30	3.30	41350
2015-02-03	3.26	3.31	3.20	3.27	29850
2015-02-05	3.26	3.30	3.20	3.24	23330
2015-02-06	3.11	3.13	3.00	3.07	42730
2015-02-09	3.05	3.11	3.05	3.07	17500
2015-02-10	3.01	3.05	3.00	3.00	21400
2015-02-11	3.01	3.01	2.91	2.93	24100
2015-02-12	2.95	2.98	2.92	2.94	93540
2015-02-13	3.00	3.00	2.99	2.99	16090
2015-02-17	3.07	3.07	2.82	2.86	59770
2015-02-18	2.88	2.88	2.75	2.84	51010
2015-02-19	2.85	2.86	2.84	2.86	7790
2015-02-20	2.86	2.86	2.80	2.82	25050
2015-02-23	2.75	2.82	2.75	2.79	11120
2015-02-24	2.75	2.80	2.74	2.80	43890
2015-02-25	2.85	2.85	2.80	2.80	11090
2015-02-26	2.85	2.87	2.85	2.85	45100
2015-02-27	2.85	2.85	2.85	2.85	1350
2015-03-02	2.85	2.85	2.84	2.84	36660
2015-03-03	2.88	2.88	2.82	2.83	6520
2015-03-04	2.80	2.80	2.75	2.75	7980
2015-03-05	2.77	2.86	2.75	2.75	36990
2015-03-06	2.66	2.66	2.53	2.56	65510
2015-03-09	2.58	2.58	2.53	2.53	10340
2015-03-10	2.53	2.53	2.50	2.50	6060
2015-03-11	2.45	2.46	2.43	2.43	17870
2015-03-12	2.47	2.48	2.47	2.48	5370
2015-03-13	2.45	2.45	2.45	2.45	1600
2015-03-16	2.46	2.48	2.45	2.48	35730
2015-03-17	2.38	2.49	2.38	2.40	13970
2015-03-18	2.45	2.51	2.45	2.51	4590
2015-03-19	2.50	2.59	2.50	2.58	11190
2015-03-20	2.67	2.67	2.66	2.66	19910
2015-03-23	2.78	2.78	2.65	2.72	57890
2015-03-24	2.70	2.70	2.69	2.69	7300
2015-03-25	2.74	2.83	2.74	2.75	48890
2015-03-26	2.82	2.82	2.79	2.80	18780
2015-03-27	2.76	2.78	2.72	2.78	13440
2015-03-30	2.65	2.73	2.63	2.73	13480
2015-03-31	2.65	2.68	2.65	2.68	17550
2015-04-01	2.76	2.76	2.76	2.76	9680
2015-04-02	2.79	2.80	2.72	2.79	9050
2015-04-06	2.88	2.89	2.83	2.83	16160
2015-04-07	2.80	2.84	2.76	2.76	27030
2015-04-08	2.90	2.90	2.79	2.79	16270
2015-04-09	2.70	2.74	2.69	2.74	24420
2015-04-10	2.82	2.83	2.73	2.73	16780
2015-04-13	2.75	2.75	2.75	2.75	9430
2015-04-14	2.74	2.74	2.72	2.72	8190
2015-04-15	2.74	2.77	2.68	2.77	24720
2015-04-16	2.77	2.77	2.76	2.76	10200
2015-04-17	2.79	2.79	2.78	2.78	17680
2015-04-20	2.73	2.80	2.69	2.73	18350
2015-04-21	2.74	2.75	2.72	2.75	13530
2015-04-22	2.75	2.75	2.70	2.70	7200
2015-04-23	2.66	2.68	2.66	2.68	17860
2015-04-24	2.61	2.61	2.61	2.61	13100
2015-04-27	2.67	2.75	2.67	2.75	14690
2015-04-28	2.79	2.84	2.79	2.83	30370
2015-04-29	2.78	2.78	2.78	2.78	15520
2015-04-30	2.68	2.68	2.60	2.63	30000
2015-05-01	2.56	2.59	2.55	2.55	44920
2015-05-04	2.63	2.68	2.63	2.68	45610
2015-05-05	2.74	2.74	2.66	2.66	5700
2015-05-06	2.69	2.70	2.69	2.70	4120
2015-05-08	2.65	2.67	2.62	2.62	45900
2015-05-11	2.68	2.68	2.61	2.64	31220
2015-05-12	2.63	2.69	2.63	2.69	10850
2015-05-13	2.75	2.85	2.73	2.85	17860
2015-05-14	2.86	2.90	2.86	2.89	47600
2015-05-15	2.83	2.90	2.83	2.89	8080
2015-05-18	2.90	2.93	2.88	2.88	28270
2015-05-19	2.86	2.86	2.86	2.86	1280
2015-05-20	2.78	2.78	2.78	2.78	3110
2015-05-21	2.76	2.79	2.76	2.78	11860
2015-05-22	2.76	2.76	2.73	2.73	2580
2015-05-26	2.61	2.65	2.61	2.65	38040
2015-05-27	2.61	2.64	2.61	2.61	9580
2015-05-28	2.60	2.63	2.60	2.60	24020
2015-05-29	2.68	2.68	2.62	2.64	14650
2015-06-01	2.74	2.74	2.64	2.64	4340
2015-06-02	2.65	2.65	2.65	2.65	2650
2015-06-03	2.67	2.67	2.61	2.61	12410
2015-06-04	2.56	2.56	2.55	2.56	13750
2015-06-05	2.51	2.51	2.49	2.51	22640
2015-06-08	2.51	2.53	2.51	2.53	2660
2015-06-09	2.57	2.57	2.55	2.56	5090
2015-06-10	2.65	2.65	2.62	2.62	35620
2015-06-11	2.56	2.57	2.56	2.57	33020
2015-06-12	2.57	2.60	2.57	2.60	21130
2015-06-15	2.61	2.64	2.61	2.62	25200
2015-06-16	2.53	2.62	2.53	2.62	24120
2015-06-17	2.57	2.62	2.55	2.59	27810
2015-06-18	2.67	2.71	2.66	2.71	11640
2015-06-19	2.68	2.74	2.68	2.74	15130
2017-08-31	13.14	13.18	13.14	13.18	4160
2017-09-01	13.20	13.27	13.20	13.27	22080
2017-09-05	13.70	14.11	13.37	13.44	32800
2017-09-06	13.42	13.42	13.37	13.37	16530
2017-09-07	13.50	13.50	13.49	13.49	11910
2017-09-08	13.87	14.29	13.48	13.50	27040
2017-09-11	13.49	13.49	13.29	13.29	12870
2017-09-12	13.29	13.33	13.28	13.33	25120
2017-09-13	13.31	13.31	13.22	13.23	68590
2017-09-14	13.25	13.27	13.25	13.27	29380
2017-09-15	13.25	13.25	13.22	13.22	4080
2017-09-18	13.13	13.13	13.07	13.07	19110
2017-09-19	13.27	13.27	13.06	13.06	6610
2017-09-20	13.12	13.15	12.97	13.01	64200
2017-09-21	12.95	12.95	12.94	12.94	4570
2017-09-22	12.97	12.97	12.97	12.97	6700
2017-09-25	12.93	13.10	12.93	13.09	28100
2017-09-26	13.03	13.03	13.01	13.01	7240
2017-09-27	12.84	12.86	12.84	12.84	46330
2017-09-28	12.85	12.87	12.85	12.87	8300
2017-09-29	12.86	12.86	12.82	12.82	30120
2017-10-02	12.73	12.73	12.71	12.72	14830
2017-10-03	12.72	12.72	12.71	12.71	13670
2017-10-04	12.73	12.74	12.73	12.74	71650
2017-10-05	12.73	12.73	12.69	12.69	17650
2017-10-06	12.64	12.74	12.64	12.74	76520
2017-10-09	12.80	12.80	12.80	12.80	75990
2017-10-10	12.90	12.92	12.88	12.88	36020
2017-10-11	12.91	12.94	12.91	12.93	158550
2017-10-12	0.00	0.00	0.00	12.93	450
2017-10-13	12.99	13.01	12.99	13.01	15150
2017-10-16	12.97	12.97	12.92	12.92	20100
2017-10-17	12.85	12.85	12.85	12.85	2250
2017-10-18	0.00	0.00	0.00	12.85	1790
2017-10-19	12.86	12.86	12.86	12.86	15600
2017-10-20	12.79	12.82	12.79	12.81	7370
2017-10-23	12.74	12.80	12.74	12.80	14560
2017-10-24	12.76	12.80	12.76	12.80	14310
2017-10-25	12.75	12.75	12.75	12.80	10000
2017-10-26	12.71	12.71	12.70	12.70	31320
2017-10-27	12.67	12.68	12.67	12.68	21500
2017-10-30	12.75	12.75	12.75	12.75	14040
2017-10-31	12.70	12.70	12.70	12.70	1760
2017-11-01	12.74	12.75	12.74	12.75	2460
2017-11-02	12.82	12.82	12.75	12.77	55200
2017-11-03	12.77	12.77	12.67	12.68	23350
2017-11-06	12.83	12.83	12.83	12.83	1800
2017-11-07	12.80	12.80	12.76	12.76	12000
2017-11-08	0.00	0.00	0.00	12.76	1860
2017-11-09	12.89	12.89	12.88	12.88	17510
2017-11-10	12.80	12.80	12.80	12.80	3790
2017-11-13	0.00	0.00	0.00	12.80	470
2017-11-14	12.77	12.81	12.77	12.79	64260
2017-11-15	12.81	12.81	12.78	12.78	29010
2017-11-16	0.00	0.00	0.00	12.78	40
2017-11-17	12.89	12.93	12.89	12.93	25530
2017-11-20	12.86	12.86	12.78	12.78	54250
2017-11-21	12.81	12.83	12.80	12.80	18740
2017-11-22	12.92	12.94	12.92	12.94	6380
2017-11-27	12.94	12.95	12.92	12.95	14500
2017-11-28	12.92	12.92	12.92	12.92	4430
2017-11-29	12.87	12.87	12.84	12.84	5480
2017-11-30	12.75	12.75	12.75	12.75	3340
2017-12-01	12.80	12.87	12.80	12.80	39450
2017-12-04	12.76	12.76	12.73	12.75	54750
2017-12-05	12.69	12.69	12.62	12.62	25270
2017-12-06	0.00	0.00	0.00	12.62	600
2017-12-07	12.53	12.53	12.46	12.46	4700
2017-12-08	12.48	12.48	12.47	12.47	4750
2017-12-11	12.44	12.44	12.44	12.44	2590
2017-12-12	12.37	12.37	12.37	12.37	6060
2017-12-13	12.43	12.46	12.43	12.37	18000
2017-12-14	12.54	12.54	12.54	12.54	4020
2017-12-15	12.58	12.58	12.54	12.56	7920
2017-12-18	12.61	12.61	12.61	12.61	18210
2017-12-19	12.60	12.60	12.60	12.60	2760
2017-12-20	12.65	12.65	12.65	12.65	4800
2017-12-21	12.65	12.67	12.65	12.66	7700
2017-12-22	0.00	0.00	0.00	12.66	50
2017-12-26	12.81	12.83	12.80	12.83	7520
2017-12-27	0.00	0.00	0.00	12.83	670
2017-12-28	12.94	12.94	12.94	12.94	1290
2017-12-29	13.03	13.03	13.03	13.03	3700
2018-01-02	13.12	13.15	13.12	13.15	17870
2018-01-03	13.15	13.16	13.09	13.09	18590
2018-01-04	13.18	13.22	13.18	13.22	9650
2018-01-05	13.16	13.21	13.16	13.21	431130
2018-01-08	13.19	13.19	13.18	13.18	13620
2018-01-09	13.10	13.10	13.10	13.10	3050
2018-01-10	13.19	13.19	13.16	13.17	15570
2018-01-11	13.22	13.23	13.21	13.21	31260
2018-01-12	13.26	13.37	13.26	13.37	27590
2018-01-16	13.34	13.39	13.34	13.39	24060
2018-01-17	13.35	13.35	13.27	13.28	51060
2018-01-18	13.27	13.27	13.27	13.27	2160
2018-01-19	13.32	13.32	13.32	13.32	3550
2018-01-22	13.32	13.32	13.30	13.30	8040
2018-01-23	13.40	13.40	13.40	13.40	4260
2018-01-24	13.54	13.54	13.54	13.54	1900
2018-01-25	13.54	13.61	13.42	13.42	67270
2018-01-26	13.52	13.53	13.49	13.49	19390
2018-01-29	13.43	13.43	13.40	13.40	5350
2018-01-30	13.41	13.41	13.41	13.41	2010
2018-01-31	13.42	13.46	13.32	13.46	79430
2018-02-01	13.41	13.48	13.41	13.48	16400
2018-02-02	13.36	13.36	13.29	13.29	23730
2018-02-05	13.35	13.38	13.34	13.38	36010
2018-02-06	13.30	13.31	13.21	13.22	107830
2018-02-07	13.21	13.21	13.12	13.12	6500
2018-02-08	13.13	13.19	13.13	13.16	14040
2018-02-09	13.18	13.18	13.14	13.14	12120
2018-02-12	13.23	13.23	13.23	13.23	1600
2018-02-13	13.23	13.29	13.23	13.29	30240
2018-02-14	13.51	13.53	13.51	13.53	3980
2018-02-15	13.48	13.49	13.48	13.49	6040
2018-02-16	13.47	13.47	13.47	13.47	13080
2018-02-20	13.41	13.41	13.29	13.30	19270
2018-02-21	13.29	13.29	13.22	13.22	11380
2018-02-22	13.31	13.31	13.31	13.31	3690
2018-02-23	13.27	13.28	13.27	13.28	3050
2018-02-26	13.33	13.33	13.33	13.33	3080
2018-02-27	13.22	13.22	13.17	13.17	4110
2018-02-28	13.17	13.17	13.17	13.17	5320
2018-03-01	13.08	13.18	13.03	13.18	30380
2018-03-02	0.00	0.00	0.00	13.18	400
2018-03-05	0.00	0.00	0.00	13.18	850
2018-03-06	13.33	13.33	13.32	13.32	2000
2018-03-07	13.24	13.24	13.24	13.24	3420
2018-03-08	13.21	13.21	13.19	13.19	6010
2018-03-09	13.13	13.13	13.13	13.19	5000
2018-03-12	13.16	13.23	13.16	13.22	18800
2018-03-13	13.24	13.24	13.24	13.24	3000
2018-03-14	13.22	13.22	13.22	13.22	10570
2018-03-15	0.00	0.00	0.00	13.22	160
2018-03-16	13.12	13.12	13.10	13.10	17130
2018-03-19	13.17	13.17	13.16	13.16	4780
2018-03-20	13.11	13.11	13.11	13.11	1650
2018-03-21	13.21	13.25	13.21	13.25	5030
2018-03-22	0.00	0.00	0.00	13.25	870
2018-03-23	13.46	13.46	13.46	13.46	2310
2018-03-26	13.51	13.54	13.51	13.54	14580
2018-03-27	13.44	13.44	13.42	13.42	7540
2018-03-28	13.25	13.25	13.23	13.23	69920
2018-03-29	13.21	13.23	13.21	13.23	6350
2018-04-02	13.40	13.40	13.40	13.40	2150
2018-04-03	13.33	13.33	13.30	13.33	6560
2018-04-04	13.41	13.41	13.31	13.31	36410
2018-04-05	13.22	13.24	13.22	13.24	8670
2018-04-06	13.32	13.32	13.32	13.32	2840
2018-04-09	13.32	13.35	13.32	13.35	9550
2018-04-10	13.39	13.40	13.36	13.40	15100
2018-04-11	13.55	13.56	13.49	13.49	27850
2018-04-12	13.38	13.38	13.35	13.36	13260
2018-04-13	0.00	0.00	0.00	13.36	40
2018-04-16	13.46	13.46	13.46	13.46	3060
2018-04-17	13.44	13.45	13.44	13.45	9440
2018-04-18	13.50	13.50	13.50	13.50	2010
2018-04-19	13.47	13.47	13.40	13.44	13560
2018-04-20	13.36	13.36	13.36	13.36	2010
2018-04-23	13.23	13.23	13.23	13.23	2810
2018-04-24	13.27	13.30	13.27	13.30	9060
2018-04-25	13.21	13.21	13.21	13.21	4750
2018-04-26	13.20	13.20	13.16	13.16	13800
2018-04-27	13.20	13.20	13.20	13.20	1130
2018-04-30	13.12	13.18	13.12	13.18	15620
2018-05-01	13.03	13.05	13.02	13.05	4400
2018-05-02	13.04	13.10	13.04	13.06	14100
2018-05-03	13.12	13.12	13.12	13.12	4150
2018-05-04	13.08	13.11	13.08	13.11	33000
2018-05-07	13.12	13.12	13.12	13.12	9120
2018-05-08	13.06	13.16	13.06	13.15	43680
2018-05-09	13.11	13.11	13.11	13.11	12270
2018-05-10	13.20	13.20	13.19	13.19	26130
2018-05-11	13.23	13.23	13.17	13.17	25070
2018-05-14	13.18	13.18	13.18	13.18	2520
2018-05-15	12.94	12.94	12.89	12.89	88240
2018-05-16	12.89	12.93	12.89	12.93	294310
2018-05-17	12.88	12.88	12.87	12.87	24080
2018-05-18	12.90	12.90	12.90	12.90	9190
2018-05-21	12.88	12.90	12.88	12.90	4540
2018-05-22	12.93	12.93	12.91	12.91	196980
2018-05-23	12.90	12.90	12.90	12.90	6670
2018-05-24	13.00	13.04	13.00	13.03	44450
2018-05-25	13.00	13.00	12.99	12.99	19440
2018-05-29	12.98	13.01	12.98	13.01	47630
2018-05-30	13.00	13.00	13.00	13.00	1000
2018-05-31	13.03	13.03	12.98	12.98	27887570
2018-06-01	12.94	12.96	12.91	12.92	414010
2018-06-04	12.94	12.94	12.91	12.91	71880
2018-06-05	12.92	12.98	12.92	12.95	65560
2018-06-06	12.97	12.99	12.93	12.95	86690
2018-06-07	12.96	12.98	12.94	12.95	160560
2018-06-08	12.97	12.98	12.97	12.97	102670
2018-06-11	12.98	12.99	12.98	12.99	58770
2018-06-12	12.98	12.98	12.94	12.94	82570
2018-06-13	12.95	12.99	12.94	12.98	69250
2018-06-14	13.03	13.03	13.01	13.01	55490
2018-06-15	12.88	12.88	12.74	12.78	372620
2018-06-18	12.77	12.79	12.76	12.78	70360
2018-06-19	12.73	12.75	12.72	12.75	80500
2018-06-20	12.73	12.73	12.67	12.68	58150
2018-06-21	12.66	12.68	12.66	12.66	84230
2018-06-22	12.68	12.68	12.66	12.68	87320
2018-06-25	12.65	12.66	12.64	12.64	75560
2018-06-26	12.58	12.60	12.56	12.57	110330
2018-06-27	12.54	12.54	12.50	12.50	76640
2018-06-28	12.50	12.50	12.45	12.47	373170
2018-06-29	12.49	12.53	12.49	12.52	102070
2018-07-02	12.46	12.46	12.40	12.41	103720
2018-07-03	12.50	12.55	12.50	12.51	62880
2018-07-05	12.53	12.58	12.53	12.54	112350
2018-07-06	12.54	12.54	12.52	12.53	100870
2018-07-09	12.61	12.62	12.57	12.57	42710
2018-07-10	12.53	12.54	12.51	12.54	46460
2018-07-11	12.48	12.49	12.41	12.42	65600
2018-07-12	12.44	12.45	12.44	12.45	35410
2018-07-13	12.40	12.41	12.39	12.40	188480
2018-07-16	12.39	12.39	12.36	12.38	40570
2018-07-17	12.30	12.31	12.24	12.26	208630
2018-07-18	12.23	12.26	12.21	12.25	380440
2018-07-19	12.15	12.27	12.14	12.21	286350
2018-07-20	12.27	12.29	12.26	12.29	295830
2018-07-23	12.26	12.26	12.21	12.22	131970
2018-07-24	12.25	12.27	12.23	12.24	462080
2018-07-25	12.30	12.31	12.27	12.30	124670
2018-07-26	12.25	12.28	12.21	12.21	119650
2018-07-27	12.22	12.24	12.21	12.21	165890
2018-07-30	12.21	12.23	12.20	12.20	111840
2018-07-31	12.17	12.26	12.17	12.23	318200
2018-08-01	12.17	12.27	12.10	12.14	142320
2018-08-02	12.14	12.14	12.06	12.07	144390
2018-08-03	12.14	12.18	12.11	12.11	126210
2018-08-06	12.08	12.09	12.06	12.06	120000
2018-08-07	12.10	12.10	12.07	12.07	86080
2018-08-08	12.10	12.11	12.06	12.11	125560
2018-08-09	12.13	12.13	12.09	12.10	77990
2018-08-10	12.10	12.14	12.09	12.09	306070
2018-08-13	12.00	12.00	11.90	11.91	100960
2018-08-14	11.94	11.96	11.92	11.92	256640
2018-08-15	11.79	11.80	11.71	11.72	115820
2018-08-16	11.76	11.79	11.72	11.72	189270
2018-08-17	11.78	11.82	11.75	11.82	302650
2018-08-20	11.85	11.88	11.83	11.87	149480
2018-08-21	11.89	11.92	11.89	11.91	129870
2018-08-22	11.96	11.96	11.93	11.94	256170
2018-08-23	11.88	11.90	11.82	11.84	107960
2018-08-24	11.94	12.07	11.94	12.03	182650
2018-08-27	12.04	12.10	12.04	12.08	69150
2018-08-28	12.10	12.10	11.98	11.99	124710
2018-08-29	12.03	12.04	12.01	12.04	137900
2018-08-30	12.01	12.01	11.95	11.98	194720
2018-08-31	11.99	12.02	11.97	11.97	303110
2018-09-04	11.89	11.92	11.87	11.90	96810
2018-09-05	11.96	11.96	11.93	11.95	85770
2018-09-06	12.01	12.02	11.95	11.97	115230
2018-09-07	11.95	11.98	11.92	11.94	327500
2018-09-10	11.94	11.95	11.92	11.93	144710
2018-09-11	11.88	11.95	11.86	11.94	668050
2018-09-12	11.93	12.06	11.93	12.03	368280
2018-09-13	12.09	12.09	11.98	11.99	251650
2018-09-14	12.00	12.00	11.91	11.92	319430
2018-09-17	11.98	12.02	11.98	11.98	231210
2018-09-18	12.00	12.00	11.95	11.96	168890
2018-09-19	12.01	12.02	11.99	12.01	143460
2018-09-20	12.05	12.06	12.01	12.05	162110
2018-09-21	11.90	11.98	11.90	11.97	200550
2018-09-24	11.99	12.01	11.97	11.97	256100
2018-09-25	12.00	12.00	11.98	11.98	186640
2018-09-26	11.93	11.96	11.89	11.92	442200
2018-09-27	11.82	11.84	11.80	11.82	210440
2018-09-28	11.83	11.91	11.83	11.90	118930
2018-10-01	11.86	11.87	11.84	11.87	116340
2018-10-02	11.99	12.05	11.99	12.01	217840
2018-10-03	12.02	12.02	11.95	11.96	199170
2018-10-04	12.01	12.03	11.95	11.97	156270
2018-10-05	12.00	12.02	11.99	12.01	79410
2018-10-08	11.84	11.87	11.81	11.86	157230
2018-10-09	11.85	11.88	11.83	11.88	80540
2018-10-10	11.86	11.91	11.84	11.90	171790
2018-10-11	12.04	12.23	12.04	12.20	231400
2018-10-12	12.19	12.20	12.14	12.16	308110
2018-10-15	12.24	12.28	12.23	12.23	396720
2018-10-16	12.29	12.29	12.22	12.22	159080
2018-10-17	12.22	12.26	12.20	12.21	112370
2018-10-18	12.22	12.27	12.20	12.23	284440
2018-10-19	12.24	12.25	12.23	12.24	71880
2018-10-22	12.19	12.20	12.18	12.20	74060
2018-10-23	12.36	12.36	12.28	12.28	101120
2018-10-24	12.28	12.30	12.25	12.30	76740
2018-10-25	12.30	12.30	12.26	12.27	75750
2018-10-26	12.32	12.41	12.31	12.31	211320
2018-10-29	12.28	12.28	12.22	12.27	83880
2018-10-30	12.22	12.23	12.20	12.21	43800
2018-10-31	12.10	12.14	12.10	12.12	107750
2018-11-01	12.27	12.34	12.26	12.31	143200
2018-11-02	12.30	12.33	12.29	12.30	63930
2018-11-05	12.27	12.30	12.26	12.28	42220
2018-11-06	12.28	12.28	12.21	12.23	41830
2018-11-07	12.25	12.27	12.23	12.23	53530
2018-11-08	12.22	12.23	12.19	12.21	92280
2018-11-09	12.08	12.09	12.06	12.07	84850
2018-11-12	12.02	12.02	11.98	11.98	83570
2018-11-13	11.99	12.01	11.97	11.97	682560
2018-11-14	11.97	12.12	11.97	12.10	284800
2018-11-15	12.11	12.13	12.10	12.10	99660
2018-11-16	12.22	12.22	12.17	12.19	152600
2018-11-19	12.18	12.22	12.17	12.21	671970
2018-11-20	12.23	12.23	12.18	12.19	114390
2018-11-21	12.23	12.25	12.23	12.23	75730
2018-11-23	12.22	12.22	12.20	12.21	89270
2018-11-26	12.20	12.21	12.19	12.20	132320
2018-11-27	12.15	12.15	12.10	12.11	51690
2018-11-28	12.11	12.24	12.10	12.18	224250
2018-11-29	12.24	12.25	12.20	12.24	182320
2018-11-30	12.18	12.19	12.15	12.19	100760
2018-12-03	12.30	12.32	12.27	12.27	115840
2018-12-04	12.39	12.39	12.34	12.35	100940
2018-12-06	12.39	12.40	12.34	12.35	184650
2018-12-07	12.41	12.47	12.41	12.46	124390
2018-12-10	12.42	12.43	12.39	12.41	169320
2018-12-11	12.42	12.42	12.38	12.40	208160
2018-12-12	12.42	12.43	12.41	12.43	91430
2018-12-13	12.40	12.40	12.39	12.40	116940
2018-12-14	12.32	12.37	12.32	12.35	140720
2018-12-17	12.38	12.45	12.38	12.43	342080
2018-12-18	12.45	12.47	12.44	12.46	107750
2018-12-19	12.53	12.53	12.39	12.39	84100
2018-12-20	12.57	12.63	12.53	12.58	283680
2018-12-21	12.58	12.58	12.51	12.52	96020
2018-12-24	12.62	12.66	12.61	12.66	102630
2018-12-26	12.72	12.76	12.62	12.63	119970
2018-12-27	12.73	12.76	12.69	12.72	99530
2018-12-28	12.74	12.77	12.74	12.77	119740
2018-12-31	12.77	12.79	12.76	12.79	134650
2019-01-02	12.80	12.84	12.76	12.79	612880
2019-01-03	12.84	12.92	12.84	12.92	478670
2019-01-04	12.80	12.82	12.74	12.82	236040
2019-01-07	12.89	12.89	12.83	12.86	2009940
2019-01-08	12.83	12.84	12.80	12.82	8840340
2019-01-09	12.82	12.90	12.82	12.90	669300
2019-01-10	12.87	12.89	12.83	12.83	177820
2019-01-11	12.85	12.88	12.84	12.85	475540
2019-01-14	12.89	12.89	12.86	12.88	503400
2019-01-15	12.90	12.91	12.85	12.86	104660
2019-01-16	12.88	12.92	12.88	12.90	212190
2019-01-17	12.88	12.90	12.87	12.88	220320
2019-01-18	12.79	12.81	12.77	12.77	271700
2019-01-22	12.79	12.82	12.76	12.81	168430
2019-01-23	12.77	12.82	12.77	12.80	72210
2019-01-24	12.80	12.80	12.76	12.78	90240
2019-01-25	12.91	12.96	12.91	12.96	76260
2019-01-28	12.95	13.01	12.95	13.00	173920
2019-01-29	13.05	13.08	13.03	13.08	82310
2019-01-30	13.08	13.19	13.06	13.15	99680
2019-01-31	13.21	13.21	13.16	13.16	834770
2019-02-01	13.19	13.19	13.13	13.14	811460
2019-02-04	13.08	13.12	13.08	13.09	230410
2019-02-05	13.12	13.12	13.11	13.11	58640
2019-02-06	13.11	13.11	13.03	13.03	194830
2019-02-07	13.08	13.08	13.04	13.07	61140
2019-02-08	13.10	13.12	13.10	13.11	98420
2019-02-11	13.01	13.06	13.01	13.05	147860
2019-02-12	13.08	13.08	13.05	13.07	78070
2019-02-13	13.08	13.14	13.02	13.02	80820
2019-02-14	13.08	13.10	13.04	13.09	81390
2019-02-15	13.14	13.19	13.11	13.17	97270
2019-02-19	13.30	13.38	13.30	13.38	161930
2019-02-20	13.41	13.42	13.35	13.35	51580
2019-02-21	13.31	13.31	13.20	13.20	56460
2019-02-22	13.27	13.29	13.24	13.25	79250
2019-02-25	13.28	13.28	13.21	13.24	125220
2019-02-26	13.23	13.26	13.21	13.25	90450
2019-02-27	13.20	13.21	13.13	13.17	163580
2019-02-28	13.17	13.17	13.09	13.09	118040
2019-03-01	13.03	13.08	12.87	12.87	462540
2019-03-04	12.83	12.84	12.80	12.84	83190
2019-03-05	12.81	12.85	12.79	12.85	128770
2019-03-06	12.82	12.84	12.81	12.84	54020
2019-03-07	12.81	12.84	12.81	12.82	97720
2019-03-08	12.95	12.97	12.93	12.97	70580
2019-03-11	12.92	12.93	12.87	12.90	11646
2019-03-12	12.95	12.99	12.92	12.97	38527
2019-03-13	13.06	13.09	13.02	13.08	29779
2019-03-14	12.90	12.95	12.90	12.92	51141
2019-03-15	12.99	13.04	12.98	12.98	460057
2019-03-18	13.03	13.06	12.98	13.00	181910
2019-03-19	13.06	13.07	13.02	13.03	234853
2019-03-20	13.06	13.21	12.96	13.10	521373
2019-03-21	13.15	13.15	13.03	13.06	56651
2019-03-22	13.08	13.14	13.07	13.08	75186
2019-03-25	13.15	13.22	13.13	13.19	79363
2019-03-26	13.15	13.17	13.09	13.15	55218
2019-03-27	13.16	13.16	13.04	13.05	64325
2019-03-28	12.93	12.94	12.85	12.88	120208
2019-03-29	12.96	12.96	12.88	12.89	103411
2019-04-01	12.92	12.93	12.83	12.83	95252
2019-04-02	12.85	12.89	12.85	12.87	79850
2019-04-03	12.86	12.90	12.85	12.85	92385
2019-04-04	12.80	12.92	12.76	12.90	46235
2019-04-05	12.87	12.90	12.85	12.88	59885
2019-04-08	12.99	13.01	12.93	12.96	50703
2019-04-09	13.03	13.03	13.00	13.01	46264
2019-04-10	13.02	13.14	13.01	13.05	58592
2019-04-11	12.97	12.97	12.85	12.87	73204
2019-04-12	12.87	12.91	12.86	12.87	28020
2019-04-15	12.79	12.87	12.79	12.83	69732
2019-04-16	12.73	12.74	12.69	12.73	136670
2019-04-17	12.72	12.73	12.68	12.71	46278
2019-04-18	12.68	12.75	12.68	12.71	943648
2019-04-22	12.70	12.73	12.69	12.70	71004
2019-04-23	12.65	12.70	12.60	12.69	54679
2019-04-24	12.70	12.76	12.68	12.73	101990
2019-04-25	12.74	12.79	12.72	12.74	71061
2019-04-26	12.81	12.85	12.79	12.82	87451
2019-04-29	12.76	12.77	12.74	12.75	68955
2019-04-30	12.76	12.82	12.76	12.80	60500
2019-05-01	12.79	12.84	12.70	12.72	90788
2019-05-02	12.63	12.69	12.63	12.67	91141
2019-05-03	12.73	12.78	12.73	12.75	153843
2019-05-06	12.75	12.80	12.74	12.76	83376
2019-05-07	12.79	12.84	12.77	12.81	6807198
2019-05-08	12.85	12.85	12.76	12.78	91537
2019-05-09	12.79	12.85	12.79	12.81	114615
2019-05-10	12.82	12.86	12.82	12.82	253432
2019-05-13	12.94	12.98	12.92	12.95	106897
2019-05-14	12.95	12.96	12.90	12.94	96125
2019-05-15	12.97	12.97	12.91	12.92	86294
2019-05-16	12.89	12.89	12.81	12.84	41314
2019-05-17	12.78	12.79	12.70	12.75	43971
2019-05-20	12.75	12.76	12.72	12.74	69015
2019-05-21	12.69	12.72	12.66	12.71	85219
2019-05-22	12.72	12.73	12.69	12.70	43985
2019-05-23	12.73	12.84	12.73	12.81	102697
2019-05-24	12.81	12.81	12.77	12.81	29518
2019-05-28	12.77	12.77	12.73	12.76	93625
2019-05-29	12.77	12.80	12.76	12.76	51014
2019-05-30	12.77	12.85	12.76	12.85	77583
2019-05-31	12.95	13.02	12.93	13.02	78900
2019-06-03	13.10	13.24	13.10	13.21	78315
2019-06-04	13.19	13.24	13.16	13.23	126180
2019-06-05	13.34	13.34	13.22	13.24	108883
2019-06-06	13.31	13.36	13.28	13.30	70734
2019-06-07	13.37	13.43	13.34	13.36	53061
2019-06-10	13.24	13.26	13.20	13.25	58510
2019-06-11	13.19	13.24	13.19	13.23	66730
2019-06-12	13.25	13.33	13.25	13.28	96831
2019-06-13	13.31	13.38	13.29	13.37	58201
2019-06-14	13.41	13.47	13.33	13.36	160055
2019-06-17	13.40	13.40	13.32	13.37	143539
2019-06-18	13.49	13.49	13.36	13.41	72416
2019-06-19	13.38	13.51	13.38	13.50	131769
2019-06-20	13.77	13.89	13.76	13.84	103796
2019-06-21	13.93	13.96	13.85	13.95	78444
2019-06-24	14.02	14.15	14.01	14.15	126098
2019-06-25	14.25	14.31	14.08	14.18	127202
2019-06-26	14.05	14.11	14.00	14.05	78006
2019-06-27	13.99	14.05	13.96	14.03	78649
2019-06-28	14.06	14.09	14.03	14.07	79942
2019-07-01	13.89	13.91	13.79	13.80	89532
2019-07-02	13.86	14.09	13.85	14.08	102185
2019-07-03	14.11	14.16	14.08	14.14	66831
2019-07-05	13.89	13.97	13.83	13.97	88276
2019-07-08	13.97	13.97	13.87	13.88	58889
2019-07-09	13.89	13.95	13.86	13.93	59410
2019-07-10	14.04	14.14	13.99	14.13	54742
2019-07-11	14.11	14.11	13.97	14.03	61820
2019-07-12	14.04	14.12	14.00	14.11	70013
2019-07-15	14.08	14.10	14.04	14.10	60870
2019-07-16	14.06	14.08	13.97	13.98	107592
2019-07-17	14.06	14.22	14.04	14.21	64569
2019-07-18	14.15	14.43	14.12	14.41	66142
2019-07-19	14.30	14.38	14.16	14.20	69363
2019-07-22	14.22	14.26	14.19	14.20	532268
2019-07-23	14.21	14.27	14.11	14.13	171570
2019-07-24	14.25	14.26	14.16	14.19	355929
2019-07-25	14.22	14.22	14.06	14.16	149976
2019-07-26	14.18	14.18	14.12	14.12	169750
2019-07-29	14.17	14.24	14.10	14.22	107880
2019-07-30	14.24	14.28	14.20	14.27	104458
2019-07-31	14.26	14.30	14.08	14.08	154062
2019-08-01	14.02	14.42	13.97	14.42	70491
2019-08-02	14.30	14.43	14.30	14.37	236389
2019-08-05	14.59	14.66	14.50	14.60	262224
2019-08-06	14.62	14.69	14.58	14.68	444201
2019-08-07	14.94	15.05	14.89	14.89	474480
2019-08-08	14.89	15.04	14.86	14.99	194973
2019-08-09	14.93	15.01	14.89	14.94	199072
2019-08-12	14.97	15.13	14.97	15.06	129399
2019-08-13	15.10	15.13	14.76	14.98	161859
2019-08-14	15.10	15.19	15.02	15.07	260903
2019-08-15	15.12	15.21	15.07	15.19	180358
2019-08-16	15.09	15.11	14.99	15.08	132732
2019-08-19	14.94	14.98	14.89	14.92	129387
2019-08-20	14.97	15.03	14.97	15.03	72562
2019-08-21	14.97	15.02	14.95	14.98	115013
2019-08-22	14.95	14.98	14.92	14.94	106650
2019-08-23	14.98	15.25	14.98	15.23	174792
2019-08-26	15.26	15.32	15.21	15.23	251293
2019-08-27	15.25	15.39	15.24	15.39	368501
2019-08-28	15.38	15.40	15.29	15.33	392886
2019-08-29	15.38	15.38	15.15	15.24	219168
2019-08-30	15.20	15.27	15.13	15.18	197679
2019-09-03	15.31	15.45	15.30	15.40	183974
2019-09-04	15.39	15.51	15.39	15.49	121732
2019-09-05	15.35	15.35	15.01	15.14	220155
2019-09-06	15.17	15.22	14.99	14.99	181647
2019-09-09	15.04	15.07	14.93	14.94	128558
2019-09-10	14.93	14.96	14.81	14.83	174891
2019-09-11	14.82	14.93	14.82	14.91	109986
2019-09-12	15.08	15.14	14.91	14.95	137542
2019-09-13	15.01	15.06	14.80	14.80	184513
2019-09-16	14.96	15.01	14.90	14.93	88040
2019-09-17	15.00	15.02	14.93	14.96	51680
2019-09-18	15.00	15.07	14.77	14.85	112707
2019-09-19	14.95	15.00	14.92	14.93	87783
2019-09-20	14.96	15.11	14.94	15.10	143061
2019-09-23	15.15	15.21	15.12	15.17	441582
2019-09-24	15.14	15.29	15.11	15.29	567254
2019-09-25	15.22	15.25	14.95	14.98	126155
2019-09-26	15.04	15.10	14.96	14.99	149699
2019-09-27	14.83	14.97	14.80	14.90	58300
2019-09-30	14.77	14.81	14.59	14.71	110988
2019-10-01	14.62	14.82	14.57	14.75	120911
2019-10-02	14.89	14.99	14.84	14.94	83076
2019-10-03	14.96	15.14	14.93	14.99	82572
2019-10-04	14.96	15.03	14.92	14.99	4617874
2019-10-07	14.90	14.98	14.82	14.86	332247
2019-10-08	15.01	15.03	14.91	14.98	533769
2019-10-09	15.04	15.05	14.96	15.00	790417
2019-10-10	14.98	14.98	14.86	14.88	83348
2019-10-11	14.79	14.81	14.68	14.81	173100
2019-10-14	14.84	14.88	14.83	14.85	82153
2019-10-15	14.84	14.84	14.72	14.75	104149
2019-10-16	14.83	14.85	14.77	14.85	134148
2019-10-17	14.85	14.91	14.84	14.86	78687
2019-10-18	14.83	14.88	14.83	14.84	91458
2019-10-21	14.90	14.90	14.76	14.77	48338
2019-10-22	14.82	14.83	14.77	14.83	87524
2019-10-23	14.88	14.91	14.84	14.84	735268
2019-10-24	14.96	14.98	14.92	14.97	101313
2019-10-25	15.07	15.08	14.95	14.98	64261
2019-10-28	14.94	14.94	14.84	14.88	84148
2019-10-29	14.79	14.86	14.78	14.83	91310
2019-10-30	14.86	14.91	14.76	14.91	37830
2019-10-31	14.99	15.10	14.99	15.05	54637
2019-11-01	15.04	15.08	15.01	15.07	33513
2019-11-04	15.06	15.06	14.99	15.02	49453
2019-11-05	14.86	14.89	14.73	14.77	152258
2019-11-06	14.80	14.88	14.79	14.84	57062
2019-11-07	14.80	14.83	14.56	14.61	131191
2019-11-08	14.54	14.62	14.52	14.53	197701
2019-11-11	14.56	14.57	14.45	14.48	75084
2019-11-12	14.48	14.54	14.40	14.52	62645
2019-11-13	14.59	14.62	14.55	14.59	62577
2019-11-14	14.61	14.68	14.59	14.64	50544
2019-11-15	14.60	14.63	14.58	14.62	82343
2019-11-18	14.62	14.68	14.61	14.65	77115
2019-11-19	14.62	14.69	14.61	14.67	80935
2019-11-20	14.66	14.70	14.61	14.68	78655
2019-11-21	14.63	14.65	14.56	14.58	198406
2019-11-22	14.64	14.64	14.56	14.57	106746
2019-11-25	14.53	14.54	14.48	14.48	94407
2019-11-26	14.48	14.57	14.45	14.56	168115
2019-11-27	14.49	14.51	14.47	14.48	70194
2019-11-29	14.48	14.60	14.48	14.58	45630
2019-12-02	14.53	14.59	14.52	14.58	48921
2019-12-03	14.73	14.77	14.70	14.72	78004
2019-12-04	14.69	14.73	14.65	14.68	52179
2019-12-05	14.69	14.74	14.66	14.70	74015
2019-12-06	14.58	14.58	14.53	14.55	121405
2019-12-09	14.57	14.59	14.53	14.55	77955
2019-12-10	14.61	14.62	14.57	14.60	78251
2019-12-11	14.61	14.76	14.61	14.70	53272
2019-12-12	14.78	14.78	14.58	14.63	88640
2019-12-13	14.63	14.73	14.59	14.71	79551
2019-12-16	14.71	14.78	14.67	14.70	115304
2019-12-17	14.69	14.73	14.67	14.69	66843
2019-12-18	14.67	14.73	14.67	14.69	249058
2019-12-19	14.71	14.75	14.70	14.73	51284
2019-12-20	14.75	14.76	14.70	14.71	120800
2019-12-23	14.76	14.83	14.75	14.79	60020
2019-12-24	14.85	14.97	14.85	14.94	123971
2019-12-26	15.01	15.09	15.01	15.05	112133
2019-12-27	15.04	15.10	15.03	15.04	88524
2019-12-30	15.07	15.10	15.07	15.09	109749
2019-12-31	15.14	15.18	15.11	15.11	81058
2020-01-02	15.23	15.25	15.17	15.23	91674
2020-01-03	15.42	15.46	15.37	15.43	171897
2020-01-06	15.71	15.71	15.55	15.59	207738
2020-01-07	15.75	15.75	15.60	15.66	186510
2020-01-08	15.72	15.74	15.46	15.54	674806
2020-01-09	15.44	15.50	15.39	15.44	142346
2020-01-10	15.46	15.57	15.45	15.55	160247
2020-01-13	15.49	15.49	15.42	15.43	642029
2020-01-14	15.39	15.42	15.35	15.41	226504
2020-01-15	15.48	15.54	15.42	15.50	317750
2020-01-16	15.50	15.50	15.41	15.49	137284
2020-01-17	15.51	15.57	15.48	15.51	151181
2020-01-21	15.44	15.55	15.41	15.51	251368
2020-01-22	15.53	15.55	15.48	15.53	86546
2020-01-23	15.53	15.62	15.53	15.56	181601
2020-01-24	15.57	15.70	15.54	15.67	625879
2020-01-27	15.80	15.82	15.70	15.77	278611
2020-01-28	15.71	15.73	15.61	15.63	232196
2020-01-29	15.63	15.72	15.62	15.71	113621
2020-01-30	15.75	15.80	15.67	15.70	129063
2020-01-31	15.85	15.85	15.74	15.81	106781
2020-02-03	15.74	15.74	15.65	15.71	163755
2020-02-04	15.57	15.58	15.43	15.48	156600
2020-02-05	15.50	15.54	15.47	15.53	202620
2020-02-06	15.57	15.63	15.55	15.60	104021
2020-02-07	15.65	15.68	15.59	15.64	160790
2020-02-10	15.68	15.72	15.65	15.66	197705
2020-02-11	15.68	15.68	15.56	15.62	125905
2020-02-12	15.62	15.64	15.58	15.60	121134
2020-02-13	15.71	15.73	15.65	15.69	109464
2020-02-14	15.73	15.78	15.73	15.78	154068
2020-02-18	15.88	15.98	15.80	15.96	216169
2020-02-19	15.99	16.07	15.96	16.05	383642
2020-02-20	16.11	16.18	16.09	16.13	260636
2020-02-21	16.36	16.42	16.31	16.36	503687
2020-02-24	16.77	16.79	16.44	16.51	758609
2020-02-25	16.43	16.51	16.18	16.23	517344
2020-02-26	16.29	16.44	16.18	16.30	676736
2020-02-27	16.47	16.54	16.29	16.30	708733
2020-02-28	16.18	16.19	15.50	15.72	727633
2020-03-02	15.88	16.09	15.76	15.76	484186
2020-03-03	15.94	16.41	15.94	16.31	658243
2020-03-04	16.34	16.42	16.29	16.30	469911
2020-03-05	16.51	16.67	16.49	16.66	397396
2020-03-06	16.76	16.84	16.39	16.67	539654
2020-03-09	16.79	16.86	16.56	16.71	560699
2020-03-10	16.54	16.67	16.32	16.32	408136
2020-03-11	16.53	16.56	16.26	16.30	371477
2020-03-12	16.05	16.10	15.56	15.61	647032
2020-03-13	15.81	15.82	15.00	15.16	1713854
2020-03-16	14.56	15.12	14.43	14.85	1292607
2020-03-17	14.80	15.45	14.80	15.22	278460
2020-03-18	15.00	15.19	14.67	14.89	543520
2020-03-19	14.70	14.87	14.59	14.63	543026
2020-03-20	14.90	14.96	14.72	14.83	799059
2020-03-23	15.10	15.54	15.05	15.45	562701
2020-03-24	16.11	16.41	15.89	16.22	825716
2020-03-25	16.11	16.18	15.99	16.01	614461
2020-03-26	16.24	16.35	16.08	16.25	462084
2020-03-27	16.23	16.25	16.06	16.14	453751
2020-03-30	16.12	16.20	16.04	16.15	415228
2020-03-31	16.00	16.05	15.70	15.70	8118131
2020-04-01	15.68	15.87	15.55	15.85	357721
2020-04-02	16.02	16.15	15.96	16.10	272531
2020-04-03	16.09	16.19	16.04	16.19	529573
2020-04-06	16.33	16.62	16.29	16.58	369901
2020-04-07	16.43	16.54	16.34	16.48	589728
2020-04-08	16.48	16.52	16.35	16.38	258367
2020-04-09	16.72	16.85	16.63	16.77	245318
2020-04-13	16.85	17.17	16.79	17.11	445041
2020-04-14	17.24	17.41	17.12	17.19	330623
2020-04-15	17.15	17.19	17.02	17.19	303870
2020-04-16	17.12	17.29	17.01	17.13	226143
2020-04-17	16.94	16.95	16.73	16.79	516309
2020-04-20	16.79	16.95	16.76	16.87	403750
2020-04-21	16.68	16.84	16.62	16.79	255269
2020-04-22	17.00	17.12	16.98	17.12	553181
2020-04-23	17.16	17.32	17.15	17.28	257644
2020-04-24	17.29	17.29	17.03	17.23	231596
2020-04-27	17.15	17.16	16.99	17.10	238519
2020-04-28	17.03	17.05	16.84	17.02	388163
2020-04-29	16.98	17.13	16.90	17.11	211771
2020-04-30	16.99	17.02	16.73	16.78	394970
2020-05-01	16.69	16.98	16.66	16.95	286147
2020-05-04	17.00	17.03	16.93	16.98	357755
2020-05-05	16.98	17.07	16.88	17.00	224951
2020-05-06	16.81	16.92	16.74	16.84	286779
2020-05-07	16.86	17.16	16.86	17.06	242858
2020-05-08	17.04	17.15	16.95	16.99	200549
2020-05-11	16.99	17.03	16.85	16.90	285058
2020-05-12	16.97	17.05	16.91	16.95	179594
2020-05-13	17.03	17.13	16.97	17.10	255794
2020-05-14	17.11	17.29	17.11	17.26	352328
2020-05-15	17.35	17.44	17.29	17.36	305606
2020-05-18	17.41	17.42	17.21	17.23	455146
2020-05-19	17.30	17.40	17.26	17.36	262459
2020-05-20	17.41	17.48	17.36	17.42	940090
2020-05-21	17.32	17.32	17.07	17.18	340374
2020-05-22	17.25	17.30	17.22	17.28	1599457
2020-05-26	17.24	17.24	17.01	17.04	355785
2020-05-27	16.91	17.08	16.85	17.04	318791
2020-05-28	17.13	17.20	17.04	17.11	158663
2020-05-29	17.20	17.30	17.18	17.25	310003
2020-06-01	17.24	17.34	17.20	17.32	321659
2020-06-02	17.37	17.38	17.15	17.19	431123
2020-06-03	16.99	17.05	16.83	16.91	648918
2020-06-04	17.07	17.14	16.95	17.10	279357
2020-06-05	16.76	16.80	16.63	16.73	341227
2020-06-08	16.84	16.94	16.78	16.92	222466
2020-06-09	17.07	17.14	17.03	17.08	181350
2020-06-10	17.18	17.33	17.00	17.31	401244
2020-06-11	17.29	17.38	17.15	17.21	288588
2020-06-12	17.30	17.35	17.22	17.22	159380
2020-06-15	17.01	17.22	16.96	17.18	238208
2020-06-16	17.15	17.24	17.09	17.19	249452
2020-06-17	17.15	17.22	17.13	17.20	186442
2020-06-18	17.18	17.18	17.10	17.16	308467
2020-06-19	17.22	17.37	17.22	17.37	316405
2020-06-22	17.50	17.55	17.43	17.46	254077
2020-06-23	17.54	17.64	17.54	17.63	1008203
2020-06-24	17.58	17.68	17.54	17.59	292478
2020-06-25	17.58	17.58	17.50	17.54	236274
2020-06-26	17.43	17.66	17.39	17.64	469689
2020-06-29	17.64	17.66	17.60	17.64	229680
2020-06-30	17.62	17.79	17.60	17.74	282904
2020-07-01	17.69	17.69	17.51	17.65	326095
2020-07-02	17.61	17.71	17.58	17.69	194598
2020-07-06	17.78	17.79	17.71	17.77	291884
2020-07-07	17.73	17.90	17.72	17.90	534020
2020-07-08	18.04	18.09	17.98	18.00	548684
2020-07-09	18.07	18.07	17.17	17.96	600371
2020-07-10	18.00	18.01	17.85	17.91	241482
2020-07-13	18.05	18.05	17.92	17.92	575634
2020-07-14	17.89	18.03	17.88	18.02	309921
2020-07-15	17.97	18.04	17.93	18.04	277642
2020-07-16	17.99	18.00	17.85	17.87	424993
2020-07-17	18.00	18.03	17.96	18.02	306630
2020-07-20	18.08	18.12	18.03	18.10	370506
2020-07-21	18.26	18.35	18.25	18.31	360532
2020-07-22	18.43	18.62	18.40	18.57	1048426
2020-07-23	18.67	18.90	18.60	18.81	769845
2020-07-24	18.97	18.98	18.88	18.92	869857
2020-07-27	19.26	19.37	19.23	19.30	861323
2020-07-28	19.30	19.52	19.22	19.46	1254136
2020-07-29	19.50	19.70	19.32	19.61	1985782
2020-07-30	19.44	19.52	19.29	19.49	1401564
2020-07-31	19.52	19.68	19.50	19.65	1366379
2020-08-03	19.64	19.69	19.51	19.66	772401
2020-08-04	19.67	20.08	19.62	20.07	739470
2020-08-05	20.32	20.45	20.19	20.27	680091
2020-08-06	20.52	20.59	20.40	20.51	780444
2020-08-07	20.42	20.44	20.05	20.20	556925
2020-08-10	20.26	20.40	20.09	20.14	483494
2020-08-11	19.44	19.48	18.47	19.05	1912663
2020-08-12	19.34	19.39	18.97	18.98	515341
2020-08-13	19.24	19.55	19.20	19.41	514440
2020-08-14	19.41	19.45	19.21	19.31	378560
2020-08-17	19.58	19.80	19.56	19.73	551611
2020-08-18	20.04	20.05	19.67	19.94	340536
2020-08-19	19.83	19.86	19.25	19.29	590632
2020-08-20	19.21	19.45	19.16	19.41	884170
2020-08-21	19.29	19.36	19.12	19.27	257378
2020-08-24	19.36	19.37	19.13	19.17	357093
2020-08-25	19.16	19.19	19.04	19.19	1042713
2020-08-26	19.08	19.44	19.08	19.42	432577
2020-08-27	19.59	19.61	19.00	19.18	522030
2020-08-28	19.47	19.63	19.43	19.53	513084
2020-08-31	19.58	19.65	19.51	19.57	685497
2020-09-01	19.79	19.79	19.53	19.60	516752
2020-09-02	19.47	19.47	19.22	19.33	578480
2020-09-03	19.31	19.35	19.11	19.18	369716
2020-09-04	19.18	19.28	19.08	19.24	293244
2020-09-08	19.02	19.30	18.96	19.21	417450
2020-09-09	19.32	19.40	19.30	19.38	379353
2020-09-10	19.51	19.56	19.31	19.33	378069
2020-09-11	19.39	19.44	19.27	19.33	194905
2020-09-14	19.45	19.52	19.43	19.47	153607
2020-09-15	19.52	19.56	19.38	19.42	263265
2020-09-16	19.58	19.60	19.43	19.47	383934
2020-09-17	19.26	19.38	19.22	19.37	294227
2020-09-18	19.38	19.50	19.35	19.39	265157
2020-09-21	19.04	19.09	18.72	19.02	663291
2020-09-22	19.04	19.06	18.87	18.91	297775
2020-09-23	18.75	18.78	18.43	18.51	753532
2020-09-24	18.46	18.66	18.41	18.58	364751
2020-09-25	18.48	18.57	18.42	18.53	247959
2020-09-28	18.61	18.72	18.55	18.71	384950
2020-09-29	18.78	18.88	18.74	18.87	243336
2020-09-30	18.83	18.92	18.71	18.75	377840
2020-10-01	18.94	19.01	18.86	18.94	392906
2020-10-02	18.94	18.99	18.87	18.90	340550
2020-10-05	18.97	19.08	18.96	19.01	301083
2020-10-06	19.07	19.10	18.76	18.77	263039
2020-10-07	18.75	18.79	18.69	18.76	373791
2020-10-08	18.86	18.90	18.71	18.83	264928
2020-10-09	19.07	19.19	19.06	19.19	675593
2020-10-12	19.14	19.15	19.09	19.12	236030
2020-10-13	18.92	18.92	18.76	18.84	396589
2020-10-14	18.96	19.02	18.89	18.89	1254487
2020-10-15	18.83	18.98	18.82	18.95	1002673
2020-10-16	18.99	18.99	18.87	18.88	172206
2020-10-19	19.02	19.02	18.90	18.91	245743
2020-10-20	18.91	19.04	18.86	18.99	241471
2020-10-21	19.11	19.21	19.10	19.13	218861
2020-10-22	18.96	18.96	18.83	18.94	260265
2020-10-23	18.97	18.98	18.84	18.92	208706
2020-10-26	18.93	18.97	18.89	18.91	232593
2020-10-27	18.93	19.01	18.91	18.96	237700
2020-10-28	18.70	18.74	18.59	18.67	395587
2020-10-29	18.55	18.66	18.52	18.59	170653
2020-10-30	18.78	18.79	18.65	18.66	329542
2020-11-02	18.79	18.85	18.77	18.84	246448
2020-11-03	18.97	19.00	18.91	18.94	357657
2020-11-04	18.95	18.99	18.83	18.95	367119
2020-11-05	19.17	19.42	19.17	19.38	489886
2020-11-06	19.43	19.45	19.30	19.40	787550
2020-11-09	18.68	18.69	18.40	18.56	1470169
2020-11-10	18.73	18.74	18.61	18.61	571209
2020-11-11	18.50	18.57	18.49	18.54	854572
2020-11-12	18.65	18.73	18.63	18.65	2530947
2020-11-13	18.81	18.84	18.74	18.76	8585961
2020-11-16	18.78	18.85	18.74	18.77	723118
2020-11-17	18.78	18.80	18.66	18.69	328846
2020-11-18	18.67	18.74	18.58	18.58	287590
2020-11-19	18.46	18.57	18.46	18.56	282814
2020-11-20	18.66	18.69	18.60	18.62	250458
2020-11-23	18.56	18.57	18.20	18.25	612921
2020-11-24	17.94	17.98	17.90	17.96	707984
2020-11-25	18.02	18.07	17.93	17.96	1232735
2020-11-27	17.70	17.78	17.67	17.75	1458057
2020-11-30	17.65	17.74	17.59	17.67	623108
2020-12-01	17.97	18.06	17.94	18.03	399780
2020-12-02	18.07	18.20	18.03	18.17	389901
2020-12-03	18.30	18.31	18.14	18.31	304825
2020-12-04	18.31	18.36	18.18	18.25	234529
2020-12-07	18.29	18.57	18.29	18.53	335379
2020-12-08	18.59	18.64	18.52	18.59	243422
2020-12-09	18.42	18.44	18.15	18.28	370585
2020-12-10	18.33	18.40	18.20	18.25	394747
2020-12-11	18.25	18.37	18.25	18.29	208161
2020-12-14	18.22	18.28	18.12	18.17	222954
2020-12-15	18.38	18.44	18.35	18.44	269213
2020-12-16	18.45	18.54	18.34	18.54	278157
2020-12-17	18.77	18.85	18.71	18.73	267050
2020-12-18	18.73	18.75	18.67	18.69	198164
2020-12-21	18.68	18.75	18.63	18.64	231212
2020-12-22	18.67	18.68	18.48	18.49	249812
2020-12-23	18.57	18.67	18.56	18.62	236250
2020-12-24	18.61	18.69	18.61	18.69	250461
2020-12-28	18.80	18.85	18.61	18.62	351341
2020-12-29	18.68	18.76	18.62	18.67	578516
2020-12-30	18.71	18.83	18.70	18.82	1239584
2020-12-31	18.88	18.90	18.79	18.89	616309
2021-01-04	19.27	19.33	19.18	19.33	757581
2021-01-05	19.38	19.41	19.28	19.39	709532
2021-01-06	19.25	19.25	18.90	19.07	876555
2021-01-07	19.05	19.07	18.96	19.02	325858
2021-01-08	18.75	18.75	18.18	18.36	984851
2021-01-11	18.24	18.41	18.23	18.34	555480
2021-01-12	18.35	18.47	18.27	18.46	479155
2021-01-13	18.42	18.49	18.35	18.37	397801
2021-01-14	18.37	18.46	18.31	18.36	565655
2021-01-15	18.33	18.34	18.13	18.14	543523
2021-01-19	18.32	18.32	18.23	18.29	568348
2021-01-20	18.49	18.60	18.42	18.58	526555
2021-01-21	18.57	18.61	18.51	18.57	355177
2021-01-22	18.33	18.48	18.28	18.44	496040
2021-01-25	18.54	18.55	18.36	18.46	385285
2021-01-26	18.45	18.48	18.39	18.40	308391
2021-01-27	18.32	18.39	18.21	18.29	459154
2021-01-28	18.47	18.52	18.24	18.30	533151
2021-01-29	18.54	18.56	18.31	18.31	350867
2021-02-01	18.55	18.57	18.46	18.47	437351
2021-02-02	18.30	18.30	18.19	18.24	379621
2021-02-03	18.27	18.29	18.19	18.22	248184
2021-02-04	17.84	17.85	17.74	17.82	608730
2021-02-05	17.91	18.04	17.89	17.99	336035
2021-02-08	18.24	18.28	18.18	18.18	395480
2021-02-09	18.29	18.34	18.22	18.24	428052
2021-02-10	18.36	18.36	18.24	18.30	312658
2021-02-11	18.30	18.33	18.11	18.15	418350
2021-02-12	18.06	18.19	18.02	18.09	243312
2021-02-16	17.84	18.03	17.79	17.85	1043707
2021-02-17	17.69	17.74	17.59	17.63	427069
2021-02-18	17.70	17.73	17.57	17.63	286946
2021-02-19	17.66	17.80	17.66	17.71	343833
2021-02-22	17.86	18.02	17.85	17.98	360934
2021-02-23	17.96	17.99	17.85	17.94	341378
2021-02-24	17.78	17.93	17.73	17.91	241541
2021-02-25	17.69	17.77	17.55	17.58	655980
2021-02-26	17.50	17.50	17.07	17.17	2028460
2021-03-01	17.29	17.32	17.09	17.12	1434687
2021-03-02	17.16	17.27	17.10	17.22	362481
2021-03-03	17.04	17.14	16.92	17.04	323048
2021-03-04	17.02	17.11	16.80	16.86	366631
2021-03-05	16.92	16.94	16.82	16.87	290087
2021-03-08	16.83	16.83	16.67	16.70	394339
2021-03-09	17.04	17.10	17.01	17.05	293092
2021-03-10	17.08	17.15	17.03	17.15	156447
2021-03-11	17.11	17.18	17.09	17.13	219783
2021-03-12	16.91	17.15	16.90	17.13	177828
2021-03-15	17.20	17.24	17.12	17.20	188169
2021-03-16	17.21	17.30	17.17	17.22	232721
2021-03-17	17.21	17.40	17.13	17.34	246874
2021-03-18	17.08	17.26	17.08	17.25	682920
2021-03-19	17.23	17.33	17.23	17.31	309851
2021-03-22	17.20	17.30	17.20	17.28	251047
2021-03-23	17.24	17.24	17.14	17.16	146859
2021-03-24	17.21	17.27	17.18	17.21	252176
2021-03-25	17.28	17.35	17.11	17.15	229375
2021-03-26	17.14	17.25	17.14	17.20	293862
2021-03-29	17.11	17.13	16.95	17.00	236964
2021-03-30	16.76	16.77	16.71	16.72	286229
2021-03-31	16.76	17.04	16.76	16.98	431668
2021-04-01	17.13	17.19	17.11	17.18	272080
2021-04-05	17.13	17.23	17.12	17.16	217258
2021-04-06	17.27	17.34	17.27	17.32	503015
2021-04-07	17.28	17.32	17.24	17.27	284308
2021-04-08	17.40	17.47	17.40	17.45	297650
2021-04-09	17.27	17.36	17.23	17.31	257795
2021-04-12	17.25	17.27	17.17	17.22	180545
2021-04-13	17.30	17.38	17.29	17.33	176821
2021-04-14	17.27	17.29	17.22	17.26	212928
2021-04-15	17.40	17.58	17.40	17.54	198546
2021-04-16	17.62	17.69	17.61	17.65	207196
2021-04-19	17.61	17.65	17.58	17.60	214520
2021-04-20	17.58	17.69	17.57	17.67	283959
2021-04-21	17.72	17.86	17.72	17.84	509679
2021-04-22	17.72	17.77	17.67	17.73	252767
2021-04-23	17.75	17.76	17.60	17.65	320328
2021-04-26	17.67	17.70	17.62	17.70	212101
2021-04-27	17.70	17.73	17.64	17.65	1138295
2021-04-28	17.57	17.71	17.55	17.71	375657
2021-04-29	17.55	17.63	17.45	17.63	416693
2021-04-30	17.58	17.61	17.53	17.58	237745
2021-05-03	17.77	17.86	17.76	17.81	334935
2021-05-04	17.78	17.87	17.59	17.67	359539
2021-05-05	17.67	17.75	17.58	17.75	147632
2021-05-06	17.82	18.07	17.82	18.04	532708
2021-05-07	18.20	18.30	18.14	18.21	806596
2021-05-10	18.33	18.33	18.22	18.26	361653
2021-05-11	18.08	18.26	18.06	18.26	220167
2021-05-12	18.19	18.23	18.07	18.08	355848
2021-05-13	18.07	18.17	18.06	18.16	240335
2021-05-14	18.24	18.32	18.24	18.32	265998
2021-05-17	18.39	18.56	18.33	18.54	239561
2021-05-18	18.59	18.59	18.52	18.57	203185
2021-05-19	18.57	18.77	18.50	18.59	443816
2021-05-20	18.60	18.71	18.58	18.67	213956
2021-05-21	18.72	18.76	18.58	18.68	237916
2021-05-24	18.69	18.73	18.66	18.72	194954
2021-05-25	18.69	18.88	18.68	18.88	244420
2021-05-26	18.93	18.94	18.78	18.85	194319
2021-05-27	18.83	18.87	18.76	18.84	1321122
2021-05-28	18.82	18.93	18.81	18.92	329974
2021-06-01	18.97	18.97	18.80	18.88	2303989
2021-06-02	18.91	18.96	18.88	18.96	298781
2021-06-03	18.65	18.65	18.53	18.58	1187680
2021-06-04	18.75	18.83	18.74	18.79	1267572
2021-06-07	18.76	18.87	18.74	18.87	479107
2021-06-08	18.79	18.83	18.72	18.81	193877
2021-06-09	18.81	18.85	18.75	18.77	598058
2021-06-10	18.75	18.87	18.73	18.86	291021
2021-06-11	18.70	18.72	18.62	18.64	232761
2021-06-14	18.36	18.57	18.35	18.54	552538
2021-06-15	18.55	18.56	18.40	18.47	194866
2021-06-16	18.46	18.49	18.14	18.16	265386
2021-06-17	17.73	17.78	17.58	17.60	457596
2021-06-18	17.62	17.68	17.51	17.51	258390
2021-06-21	17.66	17.74	17.61	17.72	259810
2021-06-22	17.66	17.71	17.62	17.65	236421
2021-06-23	17.71	17.82	17.61	17.64	266842
2021-06-24	17.72	17.74	17.61	17.62	150882
2021-06-25	17.76	17.76	17.64	17.68	116277
2021-06-28	17.67	17.71	17.65	17.68	180633
2021-06-29	17.44	17.54	17.40	17.50	245497
2021-06-30	17.45	17.62	17.43	17.59	195048
2021-07-01	17.68	17.70	17.56	17.64	260098
2021-07-02	17.77	17.80	17.66	17.75	350112
2021-07-06	17.95	18.00	17.79	17.85	314528
2021-07-07	17.91	17.96	17.85	17.92	309968
2021-07-08	18.01	18.01	17.82	17.90	194960
2021-07-09	17.92	18.00	17.90	17.96	297470
2021-07-12	17.91	17.95	17.80	17.95	130670
2021-07-13	17.99	18.02	17.94	17.97	347441
2021-07-14	18.13	18.16	18.07	18.16	177986
2021-07-15	18.14	18.18	18.08	18.15	135893
2021-07-16	18.11	18.13	17.97	17.98	202839
2021-07-19	18.00	18.03	17.93	18.00	286096
2021-07-20	18.08	18.12	17.93	17.98	527711
2021-07-21	17.87	17.93	17.86	17.92	107811
2021-07-22	17.87	17.95	17.84	17.95	159392
2021-07-23	17.89	17.92	17.83	17.90	178142
2021-07-26	17.90	17.92	17.84	17.85	135015
2021-07-27	17.90	17.93	17.83	17.89	229464
2021-07-28	17.85	17.98	17.82	17.97	353536
2021-07-29	18.11	18.20	18.11	18.17	343827
2021-07-30	18.11	18.14	17.98	18.02	155215
2021-08-02	17.96	18.07	17.95	18.01	228235
2021-08-03	17.99	18.02	17.96	17.98	129255
2021-08-04	18.17	18.19	17.94	18.00	272004
2021-08-05	17.97	17.97	17.86	17.93	178459
2021-08-06	17.61	17.61	17.47	17.49	215389
2021-08-09	17.31	17.33	17.12	17.17	275995
2021-08-10	17.12	17.20	17.06	17.18	201459
2021-08-11	17.31	17.42	17.27	17.41	144049
2021-08-12	17.36	17.42	17.30	17.42	196759
2021-08-13	17.52	17.67	17.51	17.67	126140
2021-08-16	17.69	17.77	17.69	17.76	142724
2021-08-17	17.75	17.80	17.69	17.73	574602
2021-08-18	17.74	17.77	17.65	17.75	282430
2021-08-19	17.75	17.75	17.65	17.69	285899
2021-08-20	17.72	17.74	17.66	17.71	124092
2021-08-23	17.92	17.93	17.83	17.92	255122
2021-08-24	17.95	17.96	17.90	17.90	187664
2021-08-25	17.81	17.81	17.71	17.79	276499
2021-08-26	17.76	17.84	17.71	17.80	525688
2021-08-27	17.78	18.07	17.72	18.07	295391
2021-08-30	18.02	18.03	17.95	17.98	605325
2021-08-31	17.97	18.03	17.92	18.02	161488
2021-09-01	18.03	18.05	17.96	18.03	192228
2021-09-02	18.00	18.00	17.92	17.98	204176
2021-09-03	18.10	18.21	18.07	18.16	376447
2021-09-07	18.00	18.02	17.80	17.81	774252
2021-09-08	17.83	17.83	17.70	17.77	299402
2021-09-09	17.86	17.87	17.72	17.84	362187
2021-09-10	17.81	17.84	17.74	17.76	216106
2021-09-13	17.77	17.85	17.77	17.81	154857
2021-09-14	17.86	17.96	17.79	17.93	156329
2021-09-15	17.86	17.86	17.78	17.82	230420
2021-09-16	17.46	17.46	17.33	17.41	235093
2021-09-17	17.40	17.44	17.35	17.40	279910
2021-09-20	17.45	17.54	17.42	17.52	283503
2021-09-21	17.59	17.69	17.58	17.62	230014
2021-09-22	17.62	17.74	17.52	17.55	523470
2021-09-23	17.41	17.42	17.34	17.37	568855
2021-09-24	17.30	17.42	17.29	17.35	580511
2021-09-27	17.41	17.45	17.37	17.38	620880
2021-09-28	17.27	17.28	17.18	17.20	2560925
2021-09-29	17.24	17.27	17.09	17.14	313738
2021-09-30	17.27	17.51	17.24	17.44	467485
2021-10-01	17.43	17.51	17.40	17.47	273256
2021-10-04	17.38	17.58	17.35	17.56	3069020
2021-10-05	17.41	17.50	17.36	17.47	289651
2021-10-06	17.44	17.53	17.43	17.52	167667
2021-10-07	17.42	17.50	17.41	17.42	160914
2021-10-08	17.65	17.67	17.43	17.43	202348
2021-10-11	17.41	17.47	17.40	17.41	107961
2021-10-12	17.48	17.56	17.44	17.49	152885
2021-10-13	17.56	17.82	17.56	17.78	350652
2021-10-14	17.85	17.86	17.81	17.83	190695
2021-10-15	17.56	17.63	17.53	17.55	599705
2021-10-18	17.56	17.58	17.50	17.50	2742686
2021-10-19	17.68	17.68	17.54	17.57	13046495
2021-10-20	17.64	17.74	17.62	17.72	430424
2021-10-21	17.69	17.72	17.65	17.71	309546
2021-10-22	17.90	17.99	17.70	17.81	587214
2021-10-25	17.91	17.96	17.90	17.93	306896
2021-10-26	17.82	17.83	17.70	17.79	214589
2021-10-27	17.80	17.86	17.72	17.84	225478
2021-10-28	17.95	17.97	17.80	17.85	597019
2021-11-01	17.76	17.82	17.73	17.79	132533
2021-11-02	17.77	17.80	17.73	17.74	159548
2021-11-03	17.57	17.62	17.46	17.60	286299
2021-11-04	17.78	17.85	17.77	17.81	248731
2021-11-05	17.88	18.04	17.82	18.04	265012
2021-11-08	18.09	18.13	18.06	18.11	162324
2021-11-09	18.12	18.19	18.07	18.18	167085
2021-11-10	18.43	18.54	18.28	18.38	242909
2021-11-11	18.47	18.51	18.46	18.48	136911
2021-11-12	18.43	18.55	18.42	18.53	239053
2021-11-15	18.49	18.54	18.45	18.50	340678
2021-11-16	18.48	18.53	18.35	18.36	278278
2021-11-17	18.50	18.54	18.48	18.53	166986
2021-11-18	18.48	18.52	18.43	18.47	205690
2021-11-19	18.44	18.49	18.29	18.34	166482
2021-11-22	18.05	18.10	17.89	17.91	439778
2021-11-23	17.78	17.80	17.69	17.77	182106
2021-11-24	17.68	17.78	17.67	17.75	269201
2021-11-29	17.71	17.76	17.68	17.70	296696
2021-11-30	17.83	17.94	17.56	17.57	600996
2021-12-01	17.71	17.78	17.64	17.65	223583
2021-12-02	17.62	17.62	17.49	17.55	527252
2021-12-03	17.59	17.73	17.54	17.70	312280
2021-12-06	17.65	17.71	17.62	17.65	174741
2021-12-07	17.66	17.74	17.66	17.73	143913
2021-12-08	17.68	17.73	17.67	17.73	113704
2021-12-09	17.68	17.68	17.60	17.63	164621
2021-12-10	17.72	17.73	17.65	17.70	108133
2021-12-13	17.72	17.76	17.71	17.73	156625
2021-12-14	17.57	17.65	17.55	17.58	329050
2021-12-15	17.56	17.67	17.41	17.65	311474
2021-12-16	17.73	17.86	17.73	17.86	258475
2021-12-17	17.93	17.96	17.82	17.82	123600
2021-12-20	17.83	17.84	17.74	17.75	291446
2021-12-21	17.82	17.82	17.71	17.74	195147
2021-12-22	17.79	17.92	17.75	17.92	424475
2021-12-23	17.93	17.97	17.86	17.94	246991
2021-12-27	17.95	18.00	17.93	17.98	206640
2021-12-28	17.99	18.02	17.91	17.91	165089
2021-12-29	17.77	17.92	17.76	17.90	205729
2021-12-30	17.90	18.04	17.89	18.04	480219
2021-12-31	18.11	18.17	18.06	18.15	200777
2022-01-03	17.94	17.95	17.85	17.89	397960
2022-01-04	17.95	18.03	17.93	18.02	237588
2022-01-05	18.12	18.15	17.95	17.95	265891
2022-01-06	17.76	17.82	17.73	17.74	193804
2022-01-07	17.79	17.84	17.73	17.83	153987
2022-01-10	17.78	17.88	17.78	17.88	235690
2022-01-11	17.90	18.09	17.89	18.09	444637
2022-01-12	18.09	18.14	18.06	18.13	157569
2022-01-13	18.08	18.08	17.99	18.07	288336
2022-01-14	18.09	18.11	18.00	18.03	156049
2022-01-18	18.03	18.06	17.97	18.00	350549
2022-01-19	18.11	18.29	18.09	18.29	277481
2022-01-20	18.30	18.33	18.23	18.23	181798
2022-01-21	18.29	18.29	18.14	18.17	245638
2022-01-24	18.25	18.29	18.15	18.28	532388
2022-01-25	18.27	18.39	18.26	18.33	479954
2022-01-26	18.22	18.24	18.01	18.04	633005
2022-01-27	17.86	17.95	17.78	17.81	468433
2022-01-28	17.71	17.76	17.68	17.75	275318
2022-01-31	17.83	17.86	17.80	17.85	282990
2022-02-01	17.91	17.94	17.84	17.88	230915
2022-02-02	17.88	17.97	17.87	17.94	215509
2022-02-03	17.88	17.93	17.75	17.92	367594
2022-02-04	17.86	17.95	17.85	17.94	165268
2022-02-07	18.01	18.09	17.98	18.07	196717
2022-02-08	18.08	18.15	18.06	18.12	124254
2022-02-09	18.13	18.21	18.13	18.19	144238
2022-02-10	18.13	18.28	18.12	18.13	254703
2022-02-11	18.15	18.50	18.15	18.47	621021
2022-02-14	18.47	18.59	18.46	18.56	328179
2022-02-15	18.40	18.42	18.32	18.38	237827
2022-02-16	18.43	18.58	18.43	18.57	251250
2022-02-17	18.77	18.86	18.75	18.83	322808
2022-02-18	18.82	18.83	18.76	18.81	389382
2022-02-22	18.89	18.92	18.79	18.85	403578
2022-02-23	18.86	18.96	18.85	18.95	332890
2022-02-24	19.40	19.40	18.63	18.84	1942684
2022-02-25	18.76	18.79	18.68	18.77	350473
2022-02-28	19.00	19.02	18.76	18.95	732633
2022-03-01	19.03	19.31	19.03	19.31	688038
2022-03-02	19.15	19.20	19.00	19.11	1176476
2022-03-03	19.13	19.26	19.08	19.22	561204
2022-03-04	19.36	19.55	19.28	19.52	1083850
2022-03-07	19.60	19.84	19.58	19.81	2180084
2022-03-08	20.01	20.54	20.01	20.35	2914209
2022-03-09	19.77	19.90	19.64	19.75	830282
2022-03-10	19.87	19.91	19.67	19.80	1052895
2022-03-11	19.54	19.75	19.49	19.68	1071992
2022-03-14	19.45	19.48	19.34	19.38	442074
2022-03-15	19.04	19.15	18.92	19.01	1175710
2022-03-16	19.03	19.14	18.80	19.12	1097387
2022-03-17	19.24	19.35	19.20	19.21	863178
2022-03-18	19.13	19.22	19.03	19.04	659294
2022-03-21	19.05	19.26	19.05	19.20	854662
2022-03-22	19.10	19.10	18.96	19.07	593528
2022-03-23	19.16	19.32	19.11	19.32	426559
2022-03-24	19.38	19.50	19.32	19.46	740132
2022-03-25	19.32	19.46	19.28	19.39	401549
2022-03-28	19.17	19.27	19.02	19.03	879487
2022-03-29	18.81	19.06	18.78	19.03	686123
2022-03-30	19.12	19.23	19.11	19.19	665490
2022-03-31	19.21	19.34	19.19	19.20	506532
2022-04-01	19.08	19.19	19.03	19.06	363725
2022-04-04	19.16	19.21	19.09	19.16	565502
2022-04-05	19.23	19.28	19.02	19.05	532416
2022-04-06	19.11	19.16	19.00	19.10	619509
2022-04-07	19.13	19.22	19.11	19.16	612308
2022-04-08	19.19	19.33	19.19	19.27	1105914
2022-04-11	19.46	19.49	19.26	19.37	1677668
2022-04-12	19.56	19.63	19.45	19.52	1061322
2022-04-13	19.62	19.66	19.57	19.61	353364
2022-04-14	19.60	19.60	19.44	19.56	533981
2022-04-18	19.77	19.78	19.61	19.62	641831
2022-04-19	19.47	19.51	19.27	19.33	685995
2022-04-20	19.30	19.42	19.28	19.41	1347134
2022-04-21	19.31	19.38	19.22	19.36	331320
2022-04-22	19.22	19.32	19.11	19.16	386796
2022-04-25	18.84	18.86	18.76	18.82	398999
2022-04-26	18.93	18.95	18.81	18.84	236737
2022-04-27	18.77	18.77	18.66	18.71	391804
2022-04-28	18.70	18.81	18.68	18.80	414154
2022-04-29	18.93	18.99	18.79	18.81	533597
2022-05-02	18.46	18.57	18.39	18.45	550871
2022-05-03	18.48	18.62	18.48	18.50	320385
2022-05-04	18.52	18.74	18.47	18.69	666109
2022-05-05	18.88	18.88	18.58	18.63	485193
2022-05-06	18.64	18.77	18.60	18.64	232731
2022-05-09	18.53	18.53	18.37	18.37	735302
2022-05-10	18.48	18.49	18.21	18.21	393701
2022-05-11	18.34	18.42	18.31	18.37	550383
2022-05-12	18.30	18.32	18.06	18.08	621689
2022-05-13	17.90	18.02	17.87	17.94	564756
2022-05-16	17.90	18.12	17.90	18.12	300356
2022-05-17	18.13	18.13	17.99	18.01	214278
2022-05-18	17.98	18.09	17.95	18.01	186056
2022-05-19	18.24	18.33	18.18	18.28	158518
2022-05-20	18.26	18.30	18.17	18.29	252742
2022-05-23	18.41	18.42	18.32	18.37	112937
2022-05-24	18.44	18.54	18.44	18.52	179151
2022-05-25	18.37	18.41	18.25	18.40	159276
2022-05-26	18.31	18.38	18.27	18.37	128074
2022-05-27	18.44	18.44	18.37	18.37	139357
2022-05-31	18.36	18.40	18.20	18.20	167429
2022-06-01	18.30	18.34	18.22	18.31	154062
2022-06-02	18.46	18.55	18.45	18.53	265883
2022-06-03	18.45	18.50	18.32	18.34	133576
2022-06-06	18.37	18.38	18.25	18.27	141266
2022-06-07	18.29	18.40	18.29	18.39	169811
2022-06-08	18.37	18.44	18.36	18.36	84611
2022-06-09	18.33	18.35	18.24	18.31	151880
2022-06-10	18.17	18.60	18.13	18.56	182401
2022-06-13	18.21	18.21	18.04	18.06	1541962
2022-06-15	18.12	18.26	17.98	18.17	1628027
2022-06-16	18.14	18.37	18.10	18.36	849877
2022-06-17	18.31	18.31	18.18	18.22	1160661
2022-06-21	18.19	18.27	18.13	18.14	144180
2022-06-22	18.26	18.31	18.20	18.22	171817
2022-06-23	18.23	18.31	18.07	18.11	260592
2022-06-24	18.10	18.15	18.06	18.09	169312
2022-06-27	18.13	18.14	18.05	18.06	213266
2022-06-28	18.08	18.09	18.03	18.04	246392
2022-06-29	18.15	18.15	17.99	18.02	538937
2022-06-30	18.04	18.07	17.89	17.91	413118
2022-07-01	17.76	17.94	17.76	17.90	793283
2022-07-05	17.78	17.80	17.48	17.51	1417249
2022-07-06	17.47	17.50	17.17	17.25	555943
2022-07-07	17.27	17.34	17.23	17.26	730411
2022-07-08	17.26	17.37	17.22	17.27	621855
2022-07-11	17.22	17.27	17.16	17.16	834354
2022-07-12	17.15	17.19	17.09	17.10	1179124
2022-07-13	17.02	17.30	17.02	17.19	2005263
2022-07-14	16.90	16.99	16.83	16.94	1673590
2022-07-15	16.92	16.94	16.85	16.91	607000
2022-07-18	17.03	17.05	16.91	16.91	937742
2022-07-19	16.97	17.00	16.94	16.96	1086577
2022-07-20	16.99	16.99	16.81	16.82	544369
2022-07-21	16.83	17.05	16.83	17.04	1534736
2022-07-22	17.07	17.24	17.06	17.09	832856
2022-07-25	17.08	17.09	17.00	17.04	683617
2022-07-26	17.03	17.07	17.00	17.02	774691
2022-07-27	17.03	17.25	16.97	17.18	824909
2022-07-28	17.38	17.42	17.33	17.40	863702
2022-07-29	17.44	17.52	17.37	17.46	2945254
2022-08-01	17.56	17.59	17.49	17.56	1182937
2022-08-02	17.63	17.71	17.45	17.46	502069
2022-08-03	17.54	17.54	17.40	17.50	625328
2022-08-04	17.60	17.80	17.60	17.78	508496
2022-08-05	17.54	17.63	17.54	17.58	910301
2022-08-08	17.67	17.75	17.65	17.72	798812
2022-08-09	17.83	17.83	17.75	17.79	820724
2022-08-10	17.85	17.87	17.73	17.75	806575
2022-08-11	17.77	17.84	17.69	17.70	1014774
2022-08-12	17.79	17.87	17.75	17.87	1107159
2022-08-15	17.66	17.69	17.60	17.62	815817
2022-08-16	17.60	17.63	17.58	17.60	780931
2022-08-17	17.58	17.58	17.44	17.48	1090305
2022-08-18	17.50	17.53	17.40	17.44	1221036
2022-08-19	17.40	17.41	17.30	17.31	1087095
2022-08-22	17.19	17.25	17.17	17.20	1784204
2022-08-23	17.22	17.39	17.22	17.32	1560186
2022-08-24	17.29	17.41	17.28	17.37	2201813
2022-08-25	17.45	17.45	17.37	17.43	1465575
2022-08-26	17.35	17.40	17.19	17.22	1653079
2022-08-29	17.23	17.30	17.20	17.23	1351062
2022-08-30	17.15	17.17	17.06	17.08	1721758
2022-08-31	16.98	17.09	16.94	16.94	1455281
2022-09-01	16.84	16.85	16.74	16.80	1539092
2022-09-02	16.95	17.03	16.93	16.94	1819309
2022-09-06	16.94	16.96	16.84	16.85	1267091
2022-09-07	16.83	17.04	16.82	17.02	1585989
2022-09-08	16.97	17.01	16.88	16.92	1943266
2022-09-09	16.99	17.05	16.96	17.00	1224717
2022-09-12	17.13	17.20	17.08	17.09	1511785
2022-09-13	16.86	16.95	16.86	16.88	1288941
2022-09-14	16.88	16.92	16.79	16.80	1346981
2022-09-15	16.67	16.76	16.46	16.49	1901552
2022-09-16	16.45	16.65	16.43	16.59	1319532
2022-09-19	16.47	16.60	16.47	16.60	1751231
2022-09-20	16.51	16.52	16.45	16.50	1657606
2022-09-22	16.62	16.65	16.53	16.56	2364745
2022-09-23	16.37	16.38	16.25	16.29	2138040
2022-09-26	16.30	16.34	16.07	16.10	2835999
2022-09-27	16.19	16.24	16.12	16.12	2254528
2022-09-28	16.30	16.48	16.28	16.45	3345027
2022-09-29	16.41	16.49	16.30	16.46	3136297
2022-09-30	16.50	16.60	16.46	16.47	340869
2022-10-03	16.53	16.86	16.52	16.85	459251
2022-10-04	16.93	17.14	16.91	17.10	1292483
2022-10-05	16.95	17.03	16.86	17.00	215033
2022-10-06	16.96	17.01	16.92	16.99	353841
2022-10-07	16.86	16.91	16.79	16.80	185538
2022-10-10	16.58	16.63	16.50	16.53	253748
2022-10-11	16.54	16.69	16.49	16.52	302500
2022-10-12	16.54	16.62	16.53	16.59	110848
2022-10-13	16.33	16.57	16.28	16.48	570985
2022-10-14	16.39	16.41	16.26	16.27	223695
2022-10-17	16.48	16.53	16.32	16.33	181095
2022-10-18	16.39	16.40	16.31	16.36	148459
2022-10-19	16.19	16.22	16.13	16.14	170515
2022-10-20	16.16	16.31	16.11	16.11	135867
2022-10-21	16.17	16.42	16.17	16.41	637924
2022-10-24	16.33	16.38	16.30	16.35	167624
2022-10-25	16.37	16.46	16.37	16.38	504275
2022-10-26	16.47	16.58	16.47	16.50	174537
2022-10-27	16.46	16.51	16.42	16.48	870473
2022-10-28	16.29	16.34	16.23	16.30	502174
2022-10-31	16.20	16.27	16.16	16.17	193055
2022-11-01	16.37	16.39	16.28	16.34	286703
2022-11-02	16.40	16.54	16.21	16.21	585618
2022-11-03	16.04	16.18	16.03	16.17	293401
2022-11-04	16.50	16.66	16.47	16.66	416955
2022-11-07	16.62	16.66	16.59	16.60	177971
2022-11-08	16.61	17.01	16.60	16.97	770255
2022-11-09	16.97	17.06	16.87	16.89	562360
2022-11-10	17.23	17.40	17.21	17.39	399865
2022-11-11	17.44	17.52	17.39	17.52	166235
2022-11-14	17.47	17.58	17.47	17.55	238949
2022-11-15	17.58	17.69	17.52	17.61	264359
2022-11-16	17.61	17.64	17.54	17.58	107480
2022-11-17	17.44	17.46	17.40	17.45	738902
2022-11-18	17.40	17.42	17.31	17.32	741268
2022-11-21	17.28	17.29	17.16	17.23	379557
2022-11-22	17.28	17.30	17.21	17.25	191926
2022-11-23	17.20	17.37	17.20	17.35	375129
2022-11-25	17.34	17.39	17.33	17.36	65939
2022-11-28	17.33	17.34	17.24	17.24	165817
2022-11-29	17.33	17.41	17.31	17.33	159715
2022-11-30	17.43	17.54	17.29	17.54	264989
2022-12-01	17.82	17.87	17.78	17.87	663290
2022-12-02	17.70	17.83	17.65	17.81	285931
2022-12-05	17.73	17.75	17.50	17.50	247310
2022-12-06	17.58	17.62	17.51	17.54	199709
2022-12-07	17.61	17.74	17.60	17.71	329710
2022-12-08	17.74	17.78	17.69	17.72	845072
2022-12-09	17.80	17.89	17.74	17.78	867389
2022-12-12	17.72	17.74	17.61	17.64	668841
2022-12-13	18.01	18.08	17.89	17.94	932146
2022-12-14	17.92	17.97	17.78	17.89	1183060
2022-12-15	17.64	17.69	17.58	17.61	787023
2022-12-16	17.67	17.78	17.66	17.75	798032
2022-12-19	17.74	17.78	17.67	17.70	927036
2022-12-20	17.89	18.04	17.89	18.00	1153584
2022-12-21	18.00	18.06	17.96	17.98	961848
2022-12-22	17.87	17.87	17.68	17.75	1001336
2022-12-23	17.77	17.87	17.74	17.81	376774
2022-12-27	17.86	18.16	17.86	17.96	352859
2022-12-28	17.90	17.92	17.79	17.88	527658
2022-12-29	17.93	18.03	17.93	17.97	561941
2022-12-30	18.01	18.08	17.97	18.05	523386
2023-01-03	18.23	18.32	18.11	18.20	629214
2023-01-04	18.41	18.43	18.31	18.37	1523164
2023-01-05	18.20	18.21	18.08	18.16	281784
2023-01-06	18.28	18.52	18.24	18.49	324663
2023-01-09	18.59	18.63	18.51	18.54	222037
2023-01-10	18.60	18.63	18.53	18.61	351467
2023-01-11	18.60	18.61	18.50	18.58	120130
2023-01-12	18.73	18.82	18.63	18.81	436733
2023-01-13	18.85	19.04	18.84	19.02	307162
2023-01-17	18.98	18.98	18.85	18.91	370845
2023-01-18	19.05	19.08	18.84	18.86	267863
2023-01-19	19.00	19.17	18.97	19.16	208592
2023-01-20	19.07	19.13	19.03	19.09	228443
2023-01-23	19.00	19.13	18.94	19.12	286544
2023-01-24	19.12	19.20	18.99	19.20	279547
2023-01-25	19.10	19.29	19.10	19.28	270654
2023-01-26	19.19	19.20	19.01	19.12	248336
2023-01-27	19.09	19.14	18.99	19.09	838897
2023-01-30	19.08	19.11	19.03	19.03	233058
2023-01-31	19.04	19.12	19.02	19.09	464663
2023-02-01	19.14	19.36	19.03	19.36	639326
2023-02-02	19.29	19.29	18.93	18.94	831361
2023-02-03	18.64	18.68	18.44	18.46	790275
2023-02-06	18.53	18.58	18.46	18.50	284999
2023-02-07	18.50	18.67	18.48	18.52	433814
2023-02-08	18.64	18.64	18.52	18.58	179273
2023-02-09	18.68	18.69	18.41	18.42	497156
2023-02-10	18.50	18.50	18.38	18.47	134702
2023-02-13	18.40	18.41	18.33	18.36	412108
2023-02-14	18.31	18.48	18.26	18.38	1560643
2023-02-15	18.17	18.20	18.13	18.19	520501
2023-02-16	18.14	18.28	18.10	18.18	949190
2023-02-17	18.09	18.26	18.06	18.23	666530
2023-02-21	18.22	18.26	18.14	18.17	470714
2023-02-22	18.20	18.20	18.06	18.07	707644
2023-02-23	18.10	18.11	18.00	18.05	597494
2023-02-24	17.94	17.98	17.91	17.94	627003
2023-02-27	17.99	18.03	17.96	18.00	409227
2023-02-28	17.98	18.13	17.96	18.09	557977
2023-03-01	18.20	18.27	18.16	18.19	564858
2023-03-02	18.15	18.21	18.14	18.19	307351
2023-03-03	18.25	18.38	18.22	18.37	409783
2023-03-06	18.36	18.36	18.27	18.29	626096
2023-03-07	18.15	18.15	17.95	17.95	706120
2023-03-08	17.96	18.06	17.95	17.96	484958
2023-03-09	18.08	18.17	18.08	18.13	639769
2023-03-10	18.32	18.52	18.31	18.52	547151
2023-03-13	18.82	18.96	18.78	18.95	1205723
2023-03-14	18.90	18.92	18.76	18.84	676223
2023-03-15	19.05	19.19	18.91	18.98	1030028
2023-03-16	19.13	19.13	18.95	19.02	725904
2023-03-17	19.27	19.69	19.26	19.57	1228038
2023-03-20	19.63	19.66	19.47	19.59	847141
2023-03-21	19.45	19.46	19.17	19.20	1249029
2023-03-22	19.21	19.60	19.20	19.54	1360392
2023-03-23	19.60	19.83	19.57	19.79	714760
2023-03-24	19.76	19.81	19.56	19.56	1235611
2023-03-27	19.31	19.40	19.26	19.38	746763
2023-03-28	19.42	19.56	19.41	19.54	310207
2023-03-29	19.45	19.52	19.41	19.43	552436
2023-03-30	19.46	19.64	19.45	19.62	263133
2023-03-31	19.60	19.64	19.48	19.51	257943
2023-04-03	19.59	19.71	19.54	19.66	352954
2023-04-04	19.67	20.05	19.67	20.01	616583
2023-04-05	20.07	20.11	19.91	20.00	757695
2023-04-06	19.92	19.95	19.81	19.87	314314
2023-04-10	19.73	19.74	19.62	19.72	358287
2023-04-11	19.81	19.87	19.78	19.85	469081
2023-04-12	19.98	19.99	19.83	19.93	310280
2023-04-13	20.21	20.28	20.14	20.21	369082
2023-04-14	20.04	20.07	19.73	19.86	574661
2023-04-17	19.81	19.81	19.62	19.77	352624
2023-04-18	19.74	19.92	19.72	19.84	312090
2023-04-19	19.64	19.77	19.64	19.75	313127
2023-04-20	19.83	19.92	19.80	19.83	247249
2023-04-21	19.71	19.78	19.53	19.62	416152
2023-04-24	19.62	19.71	19.55	19.70	435101
2023-04-25	19.70	19.84	19.64	19.79	340761
2023-04-26	19.88	19.88	19.64	19.68	215669
2023-04-27	19.60	19.70	19.54	19.69	401947
2023-04-28	19.69	19.74	19.62	19.69	359425
2023-05-01	19.82	19.84	19.59	19.59	400222
2023-05-02	19.67	19.99	19.67	19.97	1081600
2023-05-03	19.99	20.15	19.92	20.14	871971
2023-05-04	20.13	20.38	20.12	20.29	599300
2023-05-05	19.89	19.99	19.79	19.98	794874
2023-05-08	20.02	20.09	19.98	20.01	614854
2023-05-09	20.05	20.17	20.04	20.15	764551
2023-05-10	20.14	20.20	20.02	20.11	1223627
2023-05-11	20.08	20.12	19.92	19.95	966936
2023-05-12	19.98	20.02	19.89	19.90	597897
2023-05-15	19.95	20.02	19.94	19.95	443098
2023-05-16	19.89	19.91	19.66	19.71	651542
2023-05-17	19.65	19.65	19.56	19.64	715268
2023-05-18	19.41	19.43	19.33	19.37	813885
2023-05-19	19.42	19.64	19.38	19.57	594661
2023-05-22	19.53	19.59	19.50	19.53	683902
2023-05-23	19.49	19.58	19.45	19.55	823994
2023-05-24	19.56	19.56	19.38	19.39	1083643
2023-05-25	19.31	19.32	19.19	19.21	708610
2023-05-26	19.28	19.32	19.20	19.27	457270
2023-05-30	19.36	19.44	19.31	19.40	583326
2023-05-31	19.43	19.55	19.42	19.43	846925
2023-06-01	19.48	19.63	19.48	19.58	505619
2023-06-02	19.55	19.56	19.29	19.29	855122
2023-06-05	19.26	19.44	19.26	19.29	580673
2023-06-06	19.44	19.47	19.35	19.42	1382935
2023-06-07	19.38	19.50	19.19	19.19	603807
2023-06-08	19.39	19.50	19.39	19.45	498007
2023-06-09	19.43	19.47	19.37	19.39	655003
2023-06-12	19.37	19.39	19.29	19.39	459718
2023-06-13	19.41	19.44	19.21	19.23	695524
2023-06-14	19.36	19.39	19.21	19.26	717569
2023-06-15	19.21	19.40	19.21	19.39	714464
2023-06-16	19.38	19.45	19.34	19.35	778553
2023-06-20	19.19	19.19	19.11	19.16	619758
2023-06-21	19.09	19.18	18.99	19.14	572082
2023-06-22	19.00	19.07	18.93	18.95	1523630
2023-06-23	19.15	19.18	18.98	19.00	418913
2023-06-26	19.09	19.09	19.02	19.03	432051
2023-06-27	19.08	19.10	18.91	18.93	623362
2023-06-28	18.89	18.94	18.84	18.89	1031578
2023-06-29	18.75	18.93	18.73	18.88	762510
2023-06-30	18.93	19.03	18.90	19.01	445135
2023-07-03	19.03	19.14	19.02	19.02	502584
2023-07-05	19.11	19.12	18.96	18.96	574100
2023-07-06	18.92	18.94	18.83	18.90	621583
2023-07-07	19.00	19.14	19.00	19.04	594036
2023-07-10	19.00	19.07	19.00	19.05	325974
2023-07-11	19.13	19.15	19.09	19.12	612906
2023-07-12	19.30	19.39	19.30	19.38	558676
2023-07-13	19.40	19.41	19.35	19.40	410333
2023-07-14	19.36	19.42	19.31	19.35	487995
2023-07-17	19.29	19.36	19.26	19.34	380767
2023-07-18	19.48	19.64	19.43	19.58	638857
2023-07-19	19.56	19.59	19.50	19.57	432427
2023-07-20	19.58	19.59	19.45	19.49	754656
2023-07-21	19.41	19.44	19.37	19.41	447565
2023-07-24	19.42	19.43	19.33	19.34	663586
2023-07-25	19.38	19.45	19.32	19.44	307078
2023-07-26	19.47	19.57	19.44	19.53	903797
2023-07-27	19.36	19.36	19.23	19.23	838058
2023-07-28	19.35	19.43	19.32	19.38	637443
2023-07-31	19.44	19.52	19.43	19.43	476194
2023-08-01	19.27	19.33	19.21	19.24	807198
2023-08-02	19.25	19.27	19.13	19.15	624885
2023-08-03	19.12	19.18	19.12	19.13	553060
2023-08-04	19.21	19.27	19.18	19.20	585015
2023-08-07	19.20	19.20	19.12	19.17	408691
2023-08-08	19.05	19.11	19.03	19.05	587815
2023-08-09	19.05	19.07	18.95	18.95	687326
2023-08-10	19.00	19.05	18.93	18.94	509163
2023-08-11	18.94	19.01	18.92	18.93	397451
2023-08-14	18.85	18.93	18.83	18.88	434926
2023-08-15	18.83	18.91	18.81	18.83	812648
2023-08-16	18.82	18.86	18.71	18.73	847914
2023-08-17	18.82	18.82	18.65	18.69	940500
2023-08-18	18.75	18.77	18.67	18.69	752756
2023-08-21	18.75	18.75	18.65	18.74	451993
2023-08-22	18.74	18.79	18.69	18.78	474195
2023-08-23	18.90	19.00	18.88	18.97	697994
2023-08-24	18.95	19.03	18.92	18.96	511291
2023-08-25	18.93	19.01	18.84	18.93	955346
2023-08-28	18.95	19.06	18.93	18.99	656498
2023-08-29	18.99	19.18	18.97	19.18	627887
2023-08-30	19.25	19.29	19.22	19.23	491390
2023-08-31	19.24	19.24	19.18	19.20	653713
2023-09-01	19.27	19.31	19.14	19.21	345608
2023-09-05	19.13	19.13	19.05	19.06	549132
2023-09-06	19.01	19.08	18.95	18.97	788871
2023-09-07	19.01	19.02	18.97	18.99	459269
2023-09-08	19.02	19.09	18.97	18.98	335980
2023-09-11	19.08	19.10	19.01	19.02	489366
2023-09-12	18.88	18.94	18.88	18.92	343927
2023-09-13	18.94	18.96	18.88	18.89	802915
2023-09-14	18.83	18.92	18.80	18.88	604888
2023-09-15	19.04	19.10	19.01	19.01	936922
2023-09-18	19.07	19.13	19.03	19.12	568905
2023-09-19	19.14	19.15	19.09	19.12	311213
2023-09-20	19.13	19.27	19.12	19.12	766522
2023-09-21	18.97	19.03	18.95	18.98	579003
2023-09-22	19.05	19.08	19.04	19.04	340541
2023-09-25	19.03	19.06	18.94	18.94	619447
2023-09-26	18.85	18.89	18.78	18.79	824170
2023-09-27	18.69	18.69	18.53	18.57	855476
2023-09-28	18.55	18.56	18.38	18.46	669507
2023-09-29	18.55	18.56	18.26	18.28	1172115
2023-10-02	18.15	18.17	18.07	18.09	630699
2023-10-03	18.03	18.13	18.00	18.04	947714
2023-10-04	18.05	18.07	17.97	18.04	1343985
2023-10-05	17.99	18.02	17.95	18.00	1627661
2023-10-06	18.04	18.15	17.97	18.09	1123931
2023-10-09	18.26	18.43	18.25	18.42	642108
2023-10-10	18.36	18.42	18.34	18.39	976764
2023-10-11	18.50	18.57	18.48	18.54	1410203
2023-10-12	18.57	18.58	18.47	18.47	673494
2023-10-13	18.87	19.10	18.84	19.06	945505
2023-10-16	18.96	19.02	18.94	18.99	462091
2023-10-17	19.03	19.10	18.98	19.01	827756
2023-10-18	19.30	19.42	19.17	19.29	1123664
2023-10-19	19.31	19.56	19.29	19.53	954090
2023-10-20	19.57	19.75	19.53	19.59	1065933
2023-10-23	19.57	19.58	19.49	19.52	694060
2023-10-24	19.43	19.56	19.38	19.51	858727
2023-10-25	19.56	19.65	19.42	19.60	1643350
2023-10-26	19.55	19.67	19.50	19.63	1123813
2023-10-27	19.61	19.88	19.57	19.86	1479993
2023-10-30	19.80	19.80	19.71	19.73	659800
2023-10-31	19.75	19.86	19.58	19.63	773308
2023-11-01	19.62	19.73	19.48	19.57	1066133
2023-11-02	19.65	19.65	19.58	19.65	2256797
2023-11-03	19.67	19.79	19.67	19.70	1426276
2023-11-06	19.63	19.65	19.56	19.56	701281
2023-11-07	19.44	19.49	19.39	19.48	626618
2023-11-08	19.42	19.42	19.26	19.29	696556
2023-11-09	19.31	19.44	19.30	19.35	822596
2023-11-10	19.26	19.26	19.13	19.15	519940
2023-11-13	19.14	19.28	19.11	19.25	959972
2023-11-14	19.38	19.49	19.38	19.43	734278
2023-11-15	19.42	19.42	19.34	19.37	578112
2023-11-16	19.50	19.66	19.50	19.58	741203
2023-11-17	19.63	19.64	19.57	19.58	507929
2023-11-20	19.45	19.57	19.44	19.56	709926
2023-11-21	19.80	19.86	19.75	19.76	819739
2023-11-22	19.77	19.81	19.66	19.69	709024
2023-11-24	19.80	19.82	19.75	19.79	383902
2023-11-27	19.89	19.93	19.84	19.93	737694
2023-11-28	20.05	20.21	20.01	20.19	823654
2023-11-29	20.18	20.27	20.17	20.23	746650
2023-11-30	20.16	20.19	20.10	20.13	771802
2023-12-01	20.15	20.52	20.14	20.47	991500
2023-12-04	20.23	20.31	19.98	20.05	2006830
2023-12-05	20.02	20.04	19.88	19.97	891670
2023-12-06	20.10	20.11	20.01	20.04	956509
2023-12-07	20.10	20.12	19.98	20.07	1068301
2023-12-08	19.84	19.92	19.73	19.80	1102786
2023-12-11	19.68	19.68	19.54	19.58	812254
2023-12-12	19.61	19.63	19.56	19.57	1130965
2023-12-13	19.61	20.02	19.57	20.01	1100981
2023-12-14	20.14	20.25	20.07	20.14	1099375
2023-12-15	20.11	20.16	19.93	19.96	1232380
2023-12-18	20.01	20.11	19.98	20.03	599198
2023-12-19	20.09	20.24	20.07	20.18	1023601
2023-12-20	20.12	20.15	20.07	20.08	535649
2023-12-21	20.14	20.23	20.14	20.21	710400
2023-12-22	20.44	20.47	20.29	20.30	557701
2023-12-26	20.38	20.46	20.32	20.46	516462
2023-12-27	20.45	20.61	20.44	20.55	558430
2023-12-28	20.51	20.58	20.43	20.43	837437
2023-12-29	20.37	20.45	20.36	20.39	557434
2024-01-02	20.42	20.48	20.33	20.34	551901
2024-01-03	20.15	20.25	20.08	20.19	957447
2024-01-04	20.18	20.25	20.14	20.20	897584
2024-01-05	20.25	20.40	20.17	20.20	585027
2024-01-08	19.97	20.14	19.97	20.05	565718
2024-01-09	20.13	20.14	20.03	20.05	600981
2024-01-10	20.07	20.10	19.98	20.00	621560
2024-01-11	20.07	20.12	19.91	20.05	720932
2024-01-12	20.34	20.39	20.19	20.24	457081
2024-01-16	20.18	20.19	20.02	20.06	493325
2024-01-17	19.99	20.00	19.79	19.83	676463
2024-01-18	19.89	20.00	19.88	20.00	682210
2024-01-19	20.08	20.08	20.00	20.05	940778
2024-01-22	19.98	20.03	19.94	19.97	508500
2024-01-23	19.98	20.08	19.98	20.06	1301783
2024-01-24	20.10	20.10	19.89	19.90	1041456
2024-01-25	19.99	20.02	19.90	19.97	890432
2024-01-26	19.98	19.99	19.93	19.95	502408
2024-01-29	20.10	20.12	19.98	20.09	592449
2024-01-30	20.23	20.25	20.06	20.12	802404
2024-01-31	20.20	20.33	20.08	20.11	1023760
2024-02-01	20.23	20.41	20.18	20.31	950592
2024-02-02	20.08	20.16	20.05	20.13	633765
2024-02-05	19.95	20.04	19.93	20.01	1335172
2024-02-06	20.05	20.16	20.04	20.13	788024
2024-02-07	20.11	20.21	20.09	20.11	463678
2024-02-08	20.04	20.12	20.04	20.10	457381
2024-02-09	20.01	20.03	19.97	20.02	582986
2024-02-12	19.91	19.98	19.89	19.96	536167
2024-02-13	19.78	19.78	19.68	19.70	628692
2024-02-14	19.67	19.73	19.62	19.69	464513
2024-02-15	19.80	19.85	19.76	19.81	611389
2024-02-16	19.74	19.92	19.73	19.88	644088
2024-02-20	20.07	20.07	20.00	20.01	499299
2024-02-21	20.05	20.07	19.95	20.02	570164
2024-02-22	20.01	20.03	19.97	20.01	669067
2024-02-23	20.01	20.18	20.01	20.13	641835
2024-02-26	20.04	20.11	20.02	20.08	399685
2024-02-27	20.14	20.14	20.05	20.06	454757
2024-02-28	20.10	20.12	20.07	20.10	277794
2024-02-29	20.24	20.27	20.19	20.21	510660
2024-03-01	20.30	20.64	20.21	20.59	826429
2024-03-04	20.72	20.95	20.70	20.92	903289
2024-03-05	21.08	21.15	20.99	21.06	894083
2024-03-06	21.15	21.28	21.08	21.21	984317
2024-03-07	21.30	21.36	21.24	21.35	650001
2024-03-08	21.45	21.70	21.41	21.52	870700
2024-03-11	21.54	21.60	21.51	21.56	464330
2024-03-12	21.39	21.41	21.26	21.32	535375
2024-03-13	21.41	21.55	21.39	21.48	610837
2024-03-14	21.39	21.40	21.29	21.38	602430
2024-03-15	21.35	21.42	21.31	21.31	671344
2024-03-18	21.31	21.36	21.30	21.36	587728
2024-03-19	21.32	21.33	21.25	21.32	512598
2024-03-20	21.27	21.63	21.26	21.57	742127
2024-03-21	21.76	21.76	21.42	21.56	736025
2024-03-22	21.50	21.55	21.33	21.39	509734
2024-03-25	21.49	21.55	21.45	21.46	623337
2024-03-26	21.63	21.65	21.47	21.53	650958
2024-03-27	21.61	21.70	21.59	21.67	533589
2024-03-28	21.83	21.99	21.77	21.96	797505
2024-04-01	22.27	22.28	22.03	22.18	964432
2024-04-02	22.31	22.53	22.25	22.52	1173768
2024-04-03	22.49	22.72	22.46	22.70	793391
2024-04-04	22.63	22.78	22.54	22.58	1251700
2024-04-05	22.68	23.03	22.65	22.97	1087173
2024-04-08	23.06	23.14	22.91	23.10	948968
2024-04-09	23.25	23.36	23.12	23.24	1024891
2024-04-10	23.00	23.25	22.92	23.02	1766473
2024-04-11	23.16	23.47	23.05	23.45	1107195
2024-04-12	23.68	24.03	23.08	23.15	2090619
2024-04-15	23.27	23.60	22.98	23.58	1283381
2024-04-16	23.50	23.70	23.37	23.61	1378184
2024-04-17	23.61	23.68	23.33	23.44	1405423
2024-04-18	23.64	23.65	23.42	23.53	1377985
2024-04-19	23.53	23.74	23.50	23.60	1310910
2024-04-22	23.11	23.17	22.98	23.03	824584
2024-04-23	22.86	23.05	22.83	22.96	746065
2024-04-24	22.94	23.10	22.89	22.92	602196
2024-04-25	22.90	23.18	22.89	23.06	1195014
2024-04-26	23.13	23.17	23.01	23.12	676637
2024-04-29	23.07	23.19	22.99	23.08	945317
2024-04-30	22.79	22.86	22.62	22.62	1169842
2024-05-01	22.75	23.00	22.71	22.83	993994
2024-05-02	22.63	22.82	22.58	22.76	1006357
2024-05-03	22.73	22.76	22.51	22.75	1256784
2024-05-06	22.98	23.05	22.91	22.98	967130
2024-05-07	22.90	22.95	22.84	22.87	459756
2024-05-08	22.80	22.93	22.80	22.80	339139
2024-05-09	22.89	23.17	22.89	23.17	537604
2024-05-10	23.40	23.45	23.29	23.36	398718
2024-05-13	23.19	23.21	23.05	23.09	766214
2024-05-14	23.21	23.32	23.17	23.29	480924
2024-05-15	23.38	23.62	23.25	23.59	883796
2024-05-16	23.49	23.55	23.44	23.49	289332
2024-05-17	23.73	23.90	23.68	23.87	734740
2024-05-20	23.90	24.09	23.82	23.98	762101
2024-05-21	23.99	24.05	23.89	23.94	670266
2024-05-22	23.85	23.85	23.47	23.52	484921
2024-05-23	23.37	23.41	23.03	23.03	1305422
2024-05-24	23.16	23.19	23.04	23.07	713294
2024-05-28	23.32	23.34	23.20	23.30	881603
2024-05-29	23.17	23.19	23.08	23.08	944669
2024-05-30	23.15	23.22	23.12	23.13	914415
2024-05-31	23.25	23.28	22.92	23.00	1662110
2024-06-03	23.05	23.26	23.03	23.19	1676709
2024-06-04	23.08	23.09	22.88	23.00	1451258
2024-06-05	23.13	23.29	23.06	23.25	1389623
2024-06-06	23.31	23.49	23.30	23.42	1203094
2024-06-07	22.98	22.98	22.60	22.61	1769656
2024-06-10	22.75	22.86	22.73	22.80	1200353
2024-06-11	22.84	22.89	22.77	22.87	435969
2024-06-12	23.12	23.12	22.88	22.92	1433831
2024-06-13	22.91	22.95	22.67	22.74	964358
2024-06-14	23.00	23.07	22.95	23.03	1045414
2024-06-17	22.94	22.98	22.81	22.91	16761777
2024-06-18	22.89	23.05	22.86	23.02	1041423
2024-06-20	23.11	23.37	23.09	23.29	1120154
2024-06-21	23.27	23.27	22.88	22.93	1582766
2024-06-24	23.03	23.06	22.98	23.04	817561
2024-06-25	22.96	23.00	22.87	22.91	707153
2024-06-26	22.69	22.76	22.66	22.70	780551
2024-06-27	22.94	23.02	22.92	22.98	800222
2024-06-28	23.04	23.05	22.94	22.96	701779
2024-07-01	22.98	23.05	22.91	23.03	1003862
2024-07-02	23.01	23.07	22.93	23.01	1291130
2024-07-03	23.21	23.37	23.21	23.27	1019630
2024-07-05	23.45	23.64	23.45	23.60	1525579
2024-07-08	23.47	23.50	23.22	23.30	1715108
2024-07-09	23.34	23.42	23.20	23.35	1443045
2024-07-10	23.50	23.57	23.42	23.42	1318211
2024-07-11	23.78	23.94	23.67	23.83	1438932
2024-07-12	23.72	23.89	23.70	23.84	1147122
2024-07-15	23.87	24.09	23.82	23.92	1252975
2024-07-16	24.08	24.39	24.07	24.38	1478582
2024-07-17	24.44	24.53	24.22	24.27	1578945
2024-07-18	24.31	24.38	24.09	24.13	1360905
2024-07-19	23.66	23.79	23.65	23.70	904597
2024-07-22	23.68	23.71	23.55	23.69	1071390
2024-07-23	23.78	23.80	23.71	23.77	980841
2024-07-24	23.88	24.03	23.68	23.68	1372495
2024-07-25	23.41	23.42	23.24	23.32	1464258
2024-07-26	23.51	23.61	23.48	23.56	1352503
2024-07-29	23.58	23.66	23.42	23.54	1318086
2024-07-30	23.66	23.82	23.54	23.78	1154798
2024-07-31	23.90	24.21	23.90	24.19	756718
2024-08-01	24.23	24.30	24.04	24.11	1101271
2024-08-02	24.36	24.44	23.81	24.07	1447357
2024-08-05	23.57	23.83	23.53	23.77	1379860
2024-08-06	23.67	23.73	23.52	23.58	734369
2024-08-07	23.72	23.74	23.54	23.55	592377
2024-08-08	23.80	23.95	23.78	23.92	628401
2024-08-09	24.02	24.06	23.91	23.99	685553
2024-08-12	24.16	24.42	24.15	24.40	781059
2024-08-13	24.38	24.44	24.32	24.37	367770
2024-08-14	24.21	24.29	24.08	24.16	406368
2024-08-15	24.19	24.31	24.06	24.24	803486
2024-08-16	24.56	24.79	24.47	24.78	922290
2024-08-19	24.60	24.77	24.55	24.74	521000
2024-08-20	24.98	24.99	24.70	24.84	782834
2024-08-21	24.79	24.88	24.64	24.81	749108
2024-08-22	24.62	24.62	24.39	24.50	878512
2024-08-23	24.70	24.87	24.64	24.80	911349
2024-08-26	24.95	24.95	24.80	24.86	744508
2024-08-27	24.76	24.95	24.75	24.93	641786
2024-08-28	24.80	24.80	24.66	24.76	697438
2024-08-29	24.79	24.96	24.79	24.89	882598
2024-08-30	24.85	24.88	24.64	24.70	949561
2024-09-03	24.62	24.63	24.42	24.60	1165831
2024-09-04	24.56	24.68	24.52	24.63	932441
2024-09-05	24.86	24.89	24.73	24.82	1080730
2024-09-06	24.76	24.87	24.54	24.64	1460283
2024-09-09	24.71	24.75	24.62	24.75	660298
2024-09-10	24.83	24.86	24.70	24.86	461218
2024-09-11	24.77	24.89	24.70	24.82	511627
2024-09-12	25.06	25.26	25.05	25.26	910848
2024-09-13	25.44	25.54	25.41	25.51	843060
2024-09-16	25.52	25.57	25.44	25.49	448666
2024-09-17	25.43	25.50	25.28	25.35	811971
2024-09-18	25.46	25.68	25.15	25.18	969307
2024-09-19	25.46	25.60	25.37	25.55	493063
2024-09-20	25.77	25.93	25.70	25.89	715346
2024-09-23	25.98	26.02	25.93	25.94	478634
2024-09-24	26.02	26.31	25.99	26.29	682897
2024-09-25	26.32	26.35	26.16	26.27	628785
2024-09-26	26.32	26.44	26.21	26.40	880090
2024-09-27	26.33	26.37	26.09	26.19	988695
2024-09-30	26.07	26.09	25.92	25.97	865717
2024-10-01	26.22	26.40	26.19	26.26	1071075
2024-10-02	26.26	26.30	26.08	26.24	719769
2024-10-03	26.16	26.28	26.06	26.24	705556
2024-10-04	26.19	26.36	26.09	26.19	784484
2024-10-07	26.15	26.17	26.06	26.09	613612
2024-10-08	26.07	26.08	25.72	25.89	1251935
2024-10-09	25.78	25.85	25.72	25.76	707252
2024-10-10	25.84	25.97	25.82	25.96	1312745
2024-10-11	26.13	26.28	26.13	26.22	765883
2024-10-14	26.21	26.27	26.10	26.18	569926
2024-10-15	26.19	26.35	26.14	26.27	601328
2024-10-16	26.47	26.51	26.33	26.42	509360
2024-10-17	26.46	26.62	26.46	26.56	622691
2024-10-18	26.73	26.87	26.72	26.86	563403
2024-10-21	27.02	27.06	26.80	26.86	895643
2024-10-22	27.06	27.14	26.99	27.13	834126
2024-10-23	27.06	27.06	26.75	26.80	915728
2024-10-24	27.08	27.08	26.88	27.02	841115
2024-10-25	26.94	27.10	26.91	27.07	473517
2024-10-28	27.05	27.11	27.04	27.07	486635
2024-10-29	27.21	27.39	27.18	27.36	569762
2024-10-30	27.45	27.54	27.36	27.51	820173
2024-10-31	27.32	27.32	26.96	27.10	937540
2024-11-01	27.20	27.25	26.99	27.00	920329
2024-11-04	27.07	27.11	26.97	27.03	538038
2024-11-05	27.14	27.16	26.99	27.09	645692
2024-11-06	26.25	26.44	26.19	26.26	1265988
2024-11-07	26.54	26.75	26.53	26.70	1128692
2024-11-08	26.62	26.65	26.49	26.51	1248060
2024-11-11	25.94	25.94	25.77	25.89	898258
2024-11-12	25.79	25.83	25.59	25.67	1158995
2024-11-13	25.80	25.81	25.40	25.40	1029031
2024-11-14	25.28	25.44	25.24	25.34	648026
2024-11-15	25.39	25.43	25.27	25.30	415074
2024-11-18	25.70	25.82	25.70	25.78	398664
2024-11-19	25.95	26.01	25.88	26.00	401133
2024-11-20	26.06	26.21	26.04	26.14	807453
2024-11-21	26.33	26.38	26.27	26.36	925690
2024-11-22	26.54	26.77	26.51	26.70	967442
2024-11-25	26.11	26.12	25.82	25.93	1644661
2024-11-26	25.96	25.99	25.83	25.97	1229750
2024-11-27	26.19	26.21	26.00	26.04	1158845
2024-11-29	26.21	26.28	26.17	26.25	686436
2024-12-02	26.14	26.15	26.00	26.02	1205822
2024-12-03	26.20	26.20	26.02	26.08	780383
2024-12-04	26.19	26.23	26.13	26.16	1135060
2024-12-05	26.11	26.12	25.90	25.97	1157792
2024-12-06	25.97	26.07	25.92	25.99	915177
2024-12-09	26.33	26.41	26.23	26.24	742800
2024-12-10	26.50	26.60	26.50	26.56	678556
2024-12-11	26.67	26.87	26.62	26.81	2120121
2024-12-12	26.50	26.54	26.40	26.44	1496637
2024-12-13	26.28	26.29	26.12	26.14	1850185
2024-12-16	26.24	26.25	26.14	26.17	869719
2024-12-17	26.07	26.14	26.02	26.08	850316
2024-12-18	26.04	26.07	25.54	25.58	1509853
2024-12-19	25.63	25.67	25.53	25.63	1498972
2024-12-20	25.80	25.97	25.80	25.89	1097287
2024-12-23	25.83	25.84	25.74	25.77	1360241
2024-12-24	25.81	25.84	25.75	25.83	435905
2024-12-26	25.92	26.04	25.90	26.00	957285
2024-12-27	25.80	25.88	25.78	25.81	936835
2024-12-30	25.78	25.93	25.62	25.74	1132779
2024-12-31	25.77	25.94	25.77	25.89	1158582
2025-01-02	26.12	26.26	26.11	26.24	987210
2025-01-03	26.14	26.18	26.03	26.03	853317
2025-01-06	25.91	26.07	25.89	26.01	983631
2025-01-07	26.25	26.28	26.08	26.15	1438288
2025-01-08	26.28	26.36	26.15	26.30	1304421
2025-01-10	26.54	26.63	26.48	26.56	1338124
2025-01-13	26.33	26.39	26.22	26.28	1061818
2025-01-14	26.27	26.42	26.26	26.42	814327
2025-01-15	26.55	26.62	26.42	26.61	814058
2025-01-16	26.81	26.88	26.77	26.80	685710
2025-01-17	26.72	26.82	26.65	26.67	700236
2025-01-21	26.95	27.10	26.94	27.07	724964
2025-01-22	27.19	27.24	27.15	27.21	381287
2025-01-23	27.12	27.23	27.04	27.18	607090
2025-01-24	27.38	27.50	27.34	27.34	523795
2025-01-27	27.16	27.19	26.95	27.06	854319
2025-01-28	27.18	27.30	27.15	27.29	459153
2025-01-29	27.22	27.24	27.09	27.19	568468
2025-01-30	27.50	27.61	27.44	27.59	1145070
2025-01-31	27.72	27.80	27.58	27.65	1487808
2025-02-03	27.78	27.94	27.73	27.81	1591181
2025-02-04	28.07	28.09	27.96	28.09	936798
2025-02-05	28.29	28.45	28.23	28.26	1596588
2025-02-06	28.18	28.21	27.97	28.19	716903
2025-02-07	28.37	28.49	28.15	28.22	1083588
2025-02-10	28.67	28.74	28.59	28.68	968127
2025-02-11	28.62	28.71	28.52	28.60	1082061
2025-02-12	28.57	28.70	28.49	28.64	1075276
2025-02-13	28.71	28.91	28.69	28.91	1016771
2025-02-14	28.86	28.90	28.39	28.48	940075
2025-02-18	28.88	28.99	28.84	28.94	961859
2025-02-19	28.95	29.02	28.80	28.97	885786
2025-02-20	28.90	29.08	28.90	28.99	917531
2025-02-21	28.90	29.04	28.83	28.97	950632
2025-02-24	29.04	29.13	28.93	29.12	956449
2025-02-25	29.05	29.06	28.51	28.75	884114
2025-02-26	28.56	28.79	28.53	28.77	798439
2025-02-27	28.50	28.52	28.30	28.36	1542998
2025-02-28	28.10	28.18	27.95	28.18	1321393
2025-03-03	28.30	28.55	28.30	28.53	1051253
2025-03-04	28.80	28.82	28.63	28.79	1235290
2025-03-05	28.67	28.91	28.66	28.82	1028877
2025-03-06	28.68	28.83	28.68	28.70	959973
2025-03-07	28.83	28.92	28.63	28.71	1074988
2025-03-10	28.70	28.72	28.41	28.47	1083134
2025-03-11	28.72	28.83	28.72	28.79	683458
2025-03-12	28.75	29.02	28.72	28.93	920713
2025-03-13	29.06	29.46	29.04	29.44	788765
2025-03-14	29.60	29.62	29.39	29.45	1188257
2025-03-17	29.49	29.61	29.32	29.61	902699
2025-03-18	29.89	29.98	29.84	29.96	634118
2025-03-19	29.91	30.11	29.86	30.08	715976
2025-03-20	29.90	30.05	29.86	30.02	452049
2025-03-21	29.83	29.91	29.60	29.80	789809
2025-03-24	29.85	29.85	29.62	29.66	803601
2025-03-25	29.87	29.95	29.76	29.80	689840
2025-03-26	29.91	29.91	29.72	29.77	652090
2025-03-27	29.95	30.19	29.93	30.17	745516
2025-03-28	30.42	30.46	30.27	30.39	1007588
2025-03-31	30.77	30.86	30.59	30.84	778229
2025-04-01	30.94	30.94	30.60	30.78	655518
2025-04-02	30.85	30.92	30.75	30.83	611230
2025-04-03	30.24	30.93	30.17	30.64	923303
2025-04-04	30.40	30.40	29.75	29.94	1678087
2025-04-07	29.79	29.96	29.17	29.34	1902897
2025-04-08	29.72	29.77	29.35	29.44	1044340
2025-04-09	30.19	30.58	30.07	30.53	1010023
2025-04-10	30.89	31.34	30.74	31.26	783303
2025-04-11	31.86	32.01	31.77	31.87	873731
2025-04-14	31.55	31.74	31.52	31.69	711031
2025-04-15	31.84	31.89	31.69	31.87	583382
2025-04-16	32.59	32.97	32.51	32.91	882260
2025-04-17	32.79	32.87	32.41	32.75	1332825
2025-04-21	33.72	33.84	33.60	33.78	881658
2025-04-22	34.00	34.04	33.22	33.30	918706
2025-04-23	32.55	32.60	32.17	32.49	1060978
2025-04-24	32.84	33.01	32.61	32.96	726547
2025-04-25	32.33	32.67	32.20	32.60	438751
2025-04-28	32.47	33.07	32.43	33.07	392827
2025-04-29	32.73	32.84	32.54	32.76	574306
2025-04-30	32.60	32.77	32.48	32.50	389077
2025-05-01	31.85	31.87	31.61	31.82	930261
2025-05-02	32.12	32.19	31.82	31.88	358659
2025-05-05	32.73	32.92	32.61	32.84	444791
2025-05-06	33.47	33.77	33.32	33.76	330475
2025-05-07	33.41	33.51	33.18	33.26	386133
2025-05-08	33.13	33.22	32.43	32.59	761852
2025-05-09	32.95	33.01	32.75	32.82	345657
2025-05-12	31.97	32.03	31.77	31.90	752877
2025-05-13	31.95	32.14	31.82	32.05	914385
2025-05-14	31.42	31.54	31.25	31.38	826571
2025-05-15	31.48	31.88	31.44	31.86	903322
2025-05-16	31.32	31.52	31.23	31.48	811945
2025-05-19	31.91	31.95	31.74	31.89	879313
2025-05-20	32.01	32.50	31.94	32.49	1107980
2025-05-21	32.60	32.79	32.51	32.72	1946520
2025-05-22	32.66	32.66	32.35	32.43	861497
2025-05-23	33.14	33.20	32.87	33.15	555660
2025-05-27	32.55	32.63	32.41	32.59	586957
2025-05-28	32.61	32.64	32.44	32.51	479428
2025-05-29	32.74	32.84	32.58	32.70	393248
2025-05-30	32.50	32.59	32.15	32.50	399223
2025-06-02	33.09	33.37	33.05	33.34	871956
2025-06-03	33.13	33.16	32.88	33.07	582815
2025-06-04	33.11	33.38	33.05	33.27	459441
2025-06-05	33.33	33.41	32.93	33.11	527219
2025-06-06	33.07	33.09	32.66	32.67	687457
2025-06-09	32.70	32.92	32.67	32.81	656106
2025-06-10	33.00	33.03	32.75	32.82	289763
2025-06-11	32.93	33.04	32.75	33.00	390415
2025-06-12	33.37	33.52	33.31	33.40	438827
2025-06-13	33.95	34.00	33.72	33.87	519611
2025-06-16	33.70	33.70	33.36	33.38	498554
2025-06-17	33.48	33.51	33.20	33.38	485614
2025-06-18	33.49	33.50	33.18	33.21	495071
2025-06-20	33.12	33.28	33.11	33.20	271030
2025-06-23	33.22	33.46	33.22	33.31	635645
2025-06-24	32.66	32.80	32.51	32.78	646066
2025-06-25	32.70	32.91	32.63	32.89	538732
2025-06-26	32.74	32.90	32.64	32.85	233665
2025-06-27	32.14	32.38	32.11	32.26	588644
2025-06-30	32.39	32.64	32.32	32.64	497101
2025-07-01	33.04	33.09	32.90	32.93	821442
2025-07-02	32.97	33.13	32.87	33.11	225768
2025-07-03	32.86	32.93	32.79	32.88	305482
2025-07-07	32.67	32.94	32.62	32.92	424610
2025-07-08	32.81	32.81	32.42	32.58	539791
2025-07-09	32.51	32.72	32.46	32.70	549391
2025-07-10	32.79	32.82	32.65	32.79	328466
2025-07-11	33.07	33.21	33.04	33.11	456306
2025-07-14	33.10	33.13	32.95	32.98	591908
2025-07-15	32.96	33.05	32.74	32.84	604842
2025-07-16	32.88	33.30	32.74	33.01	631263
2025-07-17	32.72	32.95	32.68	32.93	614103
2025-07-18	33.13	33.16	33.01	33.01	329462
2025-07-21	33.41	33.55	33.38	33.51	328268
2025-07-22	33.69	33.86	33.59	33.85	494300
2025-07-23	33.61	33.73	33.36	33.43	549185
2025-07-24	33.13	33.29	33.10	33.24	266008
2025-07-25	32.97	33.02	32.80	32.92	310069
2025-07-28	32.84	32.84	32.57	32.72	285696
2025-07-29	32.75	32.88	32.67	32.79	290924
2025-07-30	32.61	32.73	32.23	32.23	735731
2025-07-31	32.61	32.62	32.44	32.44	409793
2025-08-01	33.04	33.15	32.93	33.10	691246
2025-08-04	33.29	33.38	33.24	33.30	412854
2025-08-05	33.24	33.44	33.23	33.33	754405
2025-08-06	33.24	33.34	33.19	33.25	461986
2025-08-07	33.40	33.53	33.29	33.53	360762
2025-08-08	33.51	33.58	33.31	33.51	2649347
2025-08-11	33.03	33.17	32.95	33.05	514111
2025-08-12	33.02	33.12	32.86	33.01	619447
2025-08-13	33.10	33.24	33.04	33.12	183159
2025-08-14	32.99	33.02	32.84	32.91	386527
2025-08-15	32.94	32.99	32.88	32.94	211241
2025-08-18	32.96	32.98	32.84	32.86	326325
2025-08-19	32.85	32.92	32.70	32.70	367398
2025-08-20	32.95	33.04	32.93	33.03	252120
2025-08-21	32.99	33.01	32.89	32.91	232866
2025-08-22	32.83	33.32	32.83	33.27	285536
2025-08-25	33.16	33.30	33.16	33.19	731761
2025-08-26	33.26	33.45	33.24	33.43	353832
2025-08-27	33.37	33.52	33.29	33.50	187678
2025-08-28	33.58	33.76	33.56	33.75	743851
2025-08-29	33.70	34.07	33.70	34.07	579570
2025-09-02	34.39	34.92	34.32	34.89	814697
2025-09-03	35.13	35.30	35.02	35.14	538113
2025-09-04	35.04	35.09	34.87	35.00	732707
2025-09-05	35.31	35.51	35.25	35.47	644469
2025-09-08	35.74	35.96	35.71	35.87	754371
2025-09-09	36.10	36.23	35.78	35.80	666519
2025-09-10	35.96	36.05	35.86	35.92	337200
2025-09-11	35.73	35.91	35.69	35.86	238631
2025-09-12	36.00	36.04	35.93	35.99	154786

Explore More About BAR

Coins representing dividend payouts and trends

BAR Dividend History

Discover GraniteShares Gold Trust'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

BAR Stock Split History

Discover GraniteShares Gold Trust'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

BAR Historical Prices

Explore GraniteShares Gold Trust's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics