GB Historical Prices

Summary

Key Stock Metrics

4.29

(August 7, 2024)

52-Week Low

8.00

(January 6, 2025)

52-Week High

57.63

(September 17, 2015)

All-Time High

7.41

(July 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	25.89	25.91	25.61	25.63	117840
2011-05-24	25.70	25.97	25.47	25.79	131406
2011-05-25	25.70	26.17	25.68	26.01	204909
2011-05-26	25.91	26.26	25.79	26.20	65813
2011-05-27	26.36	26.36	25.90	26.04	145081
2011-05-31	26.25	26.45	26.00	26.40	197961
2011-06-01	26.32	26.40	25.64	25.69	175180
2011-06-02	25.67	25.87	25.31	25.67	88527
2011-06-03	25.34	25.46	25.16	25.18	95945
2011-06-06	25.23	25.34	24.90	24.96	94396
2011-06-07	25.21	25.39	24.87	24.99	129627
2011-06-08	24.95	25.03	24.68	24.88	121980
2011-06-09	24.90	25.03	24.81	24.82	113961
2011-06-10	24.64	24.69	24.15	24.18	136674
2011-06-13	24.20	24.20	23.83	23.97	108982
2011-06-14	24.17	24.60	23.96	24.46	110273
2011-06-15	24.22	24.37	23.89	23.94	92797
2011-06-16	23.94	24.32	23.77	24.01	170190
2011-06-17	24.11	24.15	23.80	23.89	239544
2011-06-20	23.77	24.49	23.63	23.96	169287
2011-06-21	24.07	24.66	23.87	24.30	191810
2011-06-22	24.20	24.71	24.19	24.45	111562
2011-06-23	24.17	24.41	23.87	24.38	123491
2011-06-24	24.41	24.41	23.76	24.06	211084
2011-06-27	24.00	24.53	24.00	24.41	77166
2011-06-28	24.43	24.61	24.34	24.61	74146
2011-06-29	24.74	24.85	24.08	24.30	102138
2011-06-30	24.30	24.57	24.08	24.46	109979
2011-07-01	24.51	24.99	24.44	24.83	187493
2011-07-05	24.79	25.03	24.37	25.00	154196
2011-07-06	24.97	25.56	24.89	25.41	192811
2011-07-07	25.66	25.84	25.44	25.72	124358
2011-07-08	25.42	25.54	25.26	25.43	97365
2011-07-11	25.14	25.24	24.80	24.86	155970
2011-07-12	24.79	25.32	24.79	25.03	119623
2011-07-13	25.12	25.36	24.89	25.09	219077
2011-07-14	25.09	25.26	24.85	24.93	123855
2011-07-15	25.04	25.04	24.67	24.95	131958
2011-07-18	24.74	25.00	24.22	24.28	154442
2011-07-19	24.39	24.87	24.17	24.84	238800
2011-07-20	24.88	25.01	24.09	24.28	168034
2011-07-21	24.41	24.66	24.28	24.59	103373
2011-07-22	24.53	24.55	24.26	24.35	53820
2011-07-25	24.10	24.26	24.01	24.02	80630
2011-07-26	24.07	24.09	23.67	23.70	68122
2011-07-27	23.54	23.54	23.07	23.13	195391
2011-07-28	23.01	23.71	22.92	23.00	207256
2011-07-29	22.73	22.85	22.44	22.73	238658
2011-08-01	22.73	22.77	21.92	22.10	268654
2011-08-02	21.96	22.16	21.70	21.72	242758
2011-08-03	21.76	21.92	21.30	21.89	172612
2011-08-04	21.69	21.91	20.92	20.92	153267
2011-08-05	21.13	21.13	20.43	20.68	254816
2011-08-08	20.12	20.57	18.99	18.99	240425
2011-08-09	19.46	20.12	18.64	20.09	363020
2011-08-10	19.61	19.68	18.80	18.83	221757
2011-08-11	18.89	19.89	18.67	19.60	178078
2011-08-12	19.75	19.85	19.35	19.71	83810
2011-08-15	19.96	20.18	19.87	20.16	76683
2011-08-16	19.94	19.99	19.56	19.85	82527
2011-08-17	20.00	20.12	19.56	19.79	116559
2011-08-18	19.26	19.26	18.58	18.70	140772
2011-08-19	18.38	19.14	18.13	18.94	229336
2011-08-22	19.42	19.42	18.62	18.68	132744
2011-08-23	18.73	19.49	18.39	19.48	125415
2011-08-24	19.44	19.85	19.39	19.69	179005
2011-08-25	19.82	20.04	18.90	18.94	119658
2011-08-26	18.84	19.53	18.57	19.48	79228
2011-08-29	19.72	20.45	19.65	20.45	137327
2011-08-30	20.26	20.26	19.74	20.08	281979
2011-08-31	20.18	20.59	19.97	20.38	156255
2011-09-01	20.41	20.61	19.76	19.89	153712
2011-09-02	19.50	19.69	19.06	19.07	136005
2011-09-06	18.50	19.13	18.50	19.05	102324
2011-09-07	19.38	19.81	19.33	19.81	118145
2011-09-08	19.59	19.81	18.70	18.98	1162906
2011-09-09	18.80	18.90	18.24	18.30	221062
2011-09-12	18.05	18.21	17.72	18.07	417724
2011-09-13	18.19	18.33	17.92	18.15	245763
2011-09-14	18.34	18.52	18.08	18.38	454241
2011-09-15	18.55	18.71	18.09	18.64	175479
2011-09-16	18.67	18.99	18.60	18.71	219996
2011-09-19	18.35	18.60	18.04	18.40	151253
2011-09-20	18.48	18.76	18.11	18.13	90585
2011-09-21	18.17	18.32	17.48	17.50	132155
2011-09-22	16.96	17.70	16.92	17.61	251706
2011-09-23	17.57	18.10	17.39	17.78	194133
2011-09-26	17.94	17.98	17.47	17.94	97707
2011-09-27	18.36	18.84	18.25	18.44	146122
2011-09-28	18.47	18.47	17.98	18.19	221122
2011-09-29	18.63	19.07	18.39	18.69	182573
2011-09-30	18.40	18.88	18.22	18.25	204036
2011-10-03	18.08	18.21	17.20	17.20	227169
2011-10-04	17.13	18.08	17.13	18.03	238322
2011-10-05	18.06	18.39	17.91	18.11	111614
2011-10-06	18.04	18.44	18.04	18.43	117137
2011-10-07	18.42	18.52	17.83	17.88	128978
2011-10-10	18.22	18.33	17.99	18.24	175559
2011-10-11	18.09	18.52	18.06	18.44	177850
2011-10-12	18.54	18.75	18.46	18.55	203612
2011-10-13	18.50	18.72	18.50	18.60	523171
2011-10-14	18.82	19.03	18.58	18.69	224867
2011-10-17	18.55	18.62	18.03	18.09	223345
2011-10-18	18.15	18.37	17.85	18.24	241188
2011-10-19	18.14	18.59	18.04	18.08	194345
2011-10-20	18.13	18.27	17.88	18.19	179278
2011-10-21	18.50	19.25	18.50	19.21	282970
2011-10-24	19.22	19.76	19.22	19.65	117483
2011-10-25	19.52	19.57	19.01	19.13	167768
2011-10-26	19.49	19.55	19.10	19.48	121810
2011-10-27	20.05	20.41	19.72	19.87	194810
2011-10-28	20.41	20.83	20.20	20.68	199835
2011-10-31	20.40	20.57	20.16	20.36	217186
2011-11-01	19.65	20.02	19.37	19.50	229586
2011-11-02	19.77	19.91	19.50	19.70	119964
2011-11-03	19.94	20.30	19.55	20.22	97833
2011-11-04	20.08	20.11	19.81	20.08	115623
2011-11-07	19.99	20.09	19.60	20.05	79178
2011-11-08	20.20	20.35	19.66	20.25	88664
2011-11-09	19.79	19.90	19.28	19.33	127895
2011-11-10	19.58	19.66	19.26	19.49	76001
2011-11-11	19.67	19.97	19.67	19.85	68953
2011-11-14	19.82	19.82	19.35	19.52	85663
2011-11-15	19.48	19.82	19.30	19.71	63850
2011-11-16	19.53	19.84	19.25	19.31	131549
2011-11-17	19.33	19.38	18.98	19.12	107687
2011-11-18	19.12	19.21	18.95	19.03	88360
2011-11-21	18.72	18.88	18.55	18.62	93261
2011-11-22	18.62	18.84	18.40	18.53	101669
2011-11-23	18.40	18.40	17.91	17.98	97675
2011-11-25	17.87	18.09	17.61	17.62	37358
2011-11-28	18.16	18.38	18.08	18.31	157315
2011-11-29	18.32	18.91	18.22	18.71	139807
2011-11-30	19.47	20.17	19.40	20.17	288052
2011-12-01	20.25	20.90	20.05	20.74	261644
2011-12-02	21.03	21.07	19.95	20.04	316261
2011-12-05	20.32	20.33	19.62	19.78	150990
2011-12-06	19.83	19.86	19.46	19.54	104570
2011-12-07	19.43	19.89	19.23	19.82	116543
2011-12-08	19.67	19.70	18.85	18.93	117675
2011-12-09	19.02	19.43	18.94	19.29	129382
2011-12-12	19.11	19.22	18.90	19.03	93373
2011-12-13	19.13	19.35	18.70	18.75	79387
2011-12-14	18.64	19.09	18.50	18.52	148817
2011-12-15	18.73	18.78	18.29	18.61	163580
2011-12-16	18.81	19.04	18.46	18.79	218788
2011-12-19	18.88	19.14	18.68	18.74	120408
2011-12-20	19.05	19.64	19.05	19.58	112868
2011-12-21	19.44	19.87	19.31	19.83	84660
2011-12-22	19.89	20.26	19.87	20.11	145421
2011-12-23	20.23	20.26	20.06	20.19	50352
2011-12-27	20.11	20.46	20.11	20.33	61973
2011-12-28	20.28	20.28	19.82	19.85	127488
2011-12-29	19.95	20.25	19.95	20.20	58823
2011-12-30	20.26	20.43	20.12	20.16	122159
2012-01-03	20.57	20.80	20.36	20.42	121801
2012-01-04	20.28	20.31	19.96	20.19	125696
2012-01-05	20.05	20.29	19.90	20.25	93267
2012-01-06	20.21	20.39	19.82	19.95	426457
2012-01-09	19.95	19.95	19.61	19.74	150094
2012-01-10	20.00	20.00	19.80	19.97	143419
2012-01-11	19.91	20.11	19.91	20.02	255553
2012-01-12	20.04	20.05	19.59	19.85	272132
2012-01-13	19.61	19.93	19.61	19.86	77050
2012-01-17	20.03	20.28	19.79	19.88	124200
2012-01-18	19.82	20.04	19.81	20.04	253068
2012-01-19	20.05	20.15	19.93	19.93	211411
2012-01-20	19.88	20.30	19.88	20.01	414672
2012-01-23	20.06	20.20	19.60	19.78	96193
2012-01-24	19.63	19.78	19.47	19.62	212522
2012-01-25	19.61	20.34	19.53	20.27	356441
2012-01-26	20.41	20.63	20.26	20.59	114739
2012-01-27	20.48	20.81	20.48	20.81	129451
2012-01-30	20.66	21.22	20.54	21.18	227712
2012-01-31	21.30	21.50	21.11	21.36	210749
2012-02-01	21.59	22.02	21.43	21.83	199053
2012-02-02	21.83	22.12	21.69	22.04	153766
2012-02-03	22.32	22.82	22.15	22.69	174796
2012-02-06	22.54	22.77	22.49	22.62	127924
2012-02-07	22.52	22.67	22.44	22.58	122296
2012-02-08	22.57	22.92	22.43	22.84	104890
2012-02-09	22.95	22.95	22.58	22.83	229712
2012-02-10	22.61	22.80	22.51	22.65	141988
2012-02-13	22.89	22.98	22.74	22.83	115881
2012-02-14	22.75	22.76	22.51	22.70	138477
2012-02-15	22.83	22.91	22.55	22.64	138891
2012-02-16	22.65	23.01	22.54	22.95	80593
2012-02-17	23.02	23.19	22.84	22.93	121310
2012-02-21	22.92	22.92	22.44	22.57	147776
2012-02-22	22.54	22.74	22.46	22.62	81919
2012-02-23	22.59	22.90	22.43	22.80	131611
2012-02-24	23.92	24.82	22.74	22.95	224433
2012-02-27	22.84	23.27	22.59	23.21	131548
2012-02-28	23.20	23.41	23.11	23.25	162898
2012-02-29	23.31	23.52	22.54	22.57	227884
2012-03-01	22.57	22.61	22.23	22.31	177908
2012-03-02	22.34	22.42	21.70	21.84	144491
2012-03-05	21.81	21.82	21.55	21.64	259889
2012-03-06	21.40	21.61	21.07	21.39	234686
2012-03-07	21.50	21.61	21.40	21.53	130759
2012-03-08	21.69	21.73	21.36	21.62	106081
2012-03-09	21.61	21.97	21.57	21.78	182806
2012-03-12	21.76	21.83	21.61	21.67	81889
2012-03-13	21.85	21.95	21.71	21.94	136980
2012-03-14	21.96	22.07	21.66	21.81	239530
2012-03-15	21.82	22.04	21.69	22.00	81306
2012-03-16	22.02	22.08	21.87	21.92	119050
2012-03-19	21.92	22.34	21.89	22.12	243044
2012-03-20	22.02	22.12	21.93	21.95	113748
2012-03-21	22.02	22.21	21.82	21.82	90780
2012-03-22	21.64	21.82	21.49	21.80	136376
2012-03-23	21.89	22.03	21.72	21.98	176987
2012-03-26	22.18	22.59	22.17	22.43	175354
2012-03-27	22.45	22.62	22.16	22.16	89070
2012-03-28	22.16	22.43	22.15	22.38	114153
2012-03-29	22.24	22.36	22.12	22.29	174992
2012-03-30	22.48	22.64	22.36	22.36	144632
2012-04-02	22.36	22.53	22.22	22.43	185758
2012-04-03	22.44	22.64	22.19	22.29	91842
2012-04-04	22.04	22.04	21.46	21.66	144899
2012-04-05	21.63	21.85	21.56	21.84	121051
2012-04-09	21.51	21.56	21.28	21.41	128844
2012-04-10	21.40	21.40	20.76	20.77	198209
2012-04-11	20.97	21.11	20.88	21.11	119177
2012-04-12	21.09	21.62	21.09	21.49	112969
2012-04-13	21.38	21.89	21.09	21.52	340675
2012-04-16	21.60	21.67	21.37	21.59	227033
2012-04-17	21.71	22.32	21.63	22.06	138721
2012-04-18	21.96	22.05	21.67	21.76	103826
2012-04-19	21.83	22.22	21.61	21.88	192605
2012-04-20	22.04	22.18	21.82	21.83	102984
2012-04-23	21.47	21.75	21.38	21.73	144376
2012-04-24	21.68	21.96	21.60	21.96	143379
2012-04-25	22.23	22.53	22.16	22.38	90858
2012-04-26	22.28	22.54	21.95	22.53	73883
2012-04-27	20.70	21.58	20.67	21.04	571017
2012-04-30	21.02	21.34	20.94	21.24	291914
2012-05-01	21.21	21.71	21.07	21.14	184439
2012-05-02	21.04	21.27	20.99	21.25	131346
2012-05-03	21.19	21.29	20.99	21.09	112240
2012-05-04	20.98	21.00	20.51	20.55	120975
2012-05-07	20.51	20.85	20.42	20.78	68033
2012-05-08	20.60	20.82	20.57	20.78	97648
2012-05-09	20.56	20.74	20.47	20.50	82615
2012-05-10	20.68	20.75	20.33	20.42	148541
2012-05-11	20.25	20.41	19.95	20.01	131111
2012-05-14	19.80	20.04	19.64	19.90	163409
2012-05-15	19.85	20.04	19.77	19.83	65395
2012-05-16	19.92	20.07	19.59	19.61	58730
2012-05-17	19.63	19.63	19.22	19.23	64626
2012-05-18	19.20	19.20	18.82	18.89	96830
2012-05-21	18.91	19.16	18.74	19.07	130061
2012-05-22	19.07	19.08	18.73	18.83	97677
2012-05-23	18.62	18.86	18.50	18.82	129001
2012-05-24	18.90	18.98	18.61	18.91	81310
2012-05-25	18.88	18.95	18.70	18.79	50528
2012-05-29	18.96	19.13	18.73	18.95	66118
2012-05-30	18.80	18.93	18.71	18.76	101847
2012-05-31	18.81	19.02	18.65	18.93	151358
2012-06-01	18.66	18.82	18.55	18.71	167598
2012-06-04	19.16	19.33	18.74	18.84	190671
2012-06-05	18.70	19.12	18.70	19.10	120504
2012-06-06	19.24	19.33	19.08	19.27	84555
2012-06-07	19.52	19.55	19.10	19.12	79178
2012-06-08	19.08	19.46	18.93	19.43	101103
2012-06-11	19.55	19.63	18.92	18.93	84201
2012-06-12	18.99	19.02	18.71	18.99	81133
2012-06-13	19.00	19.07	18.74	18.81	64252
2012-06-14	18.90	19.20	18.74	18.95	111295
2012-06-15	18.97	19.49	18.81	19.47	148318
2012-06-18	19.33	19.67	19.21	19.44	90696
2012-06-19	19.54	19.78	19.40	19.46	170644
2012-06-20	19.39	19.64	19.36	19.58	43135
2012-06-21	19.54	19.83	19.48	19.76	165863
2012-06-22	19.81	19.95	19.70	19.78	179155
2012-06-25	19.55	19.73	19.47	19.50	94859
2012-06-26	19.59	19.59	19.28	19.31	84900
2012-06-27	19.34	19.58	19.34	19.43	103510
2012-06-28	19.35	19.57	19.29	19.49	193651
2012-06-29	20.06	20.71	19.88	20.71	204838
2012-07-02	20.78	20.98	20.63	20.98	109205
2012-07-03	20.97	21.40	20.90	21.40	68017
2012-07-05	21.38	21.49	21.28	21.34	83355
2012-07-06	21.09	21.39	21.09	21.34	103820
2012-07-09	21.37	21.58	21.23	21.50	121336
2012-07-10	21.67	21.67	21.15	21.23	66397
2012-07-11	21.20	21.40	21.05	21.09	75135
2012-07-12	20.97	20.99	20.43	20.81	91549
2012-07-13	20.82	21.21	20.82	21.01	61505
2012-07-16	21.03	21.18	20.88	20.99	56279
2012-07-17	21.14	21.49	21.08	21.34	54218
2012-07-18	21.25	21.66	21.25	21.53	71055
2012-07-19	21.63	21.63	21.29	21.46	87593
2012-07-20	21.29	21.48	21.13	21.15	101842
2012-07-23	20.78	20.78	20.11	20.35	118801
2012-07-24	20.41	20.65	20.24	20.37	151431
2012-07-25	20.57	20.58	20.23	20.50	89730
2012-07-26	21.09	21.41	20.60	20.63	130731
2012-07-27	20.66	21.33	20.66	21.22	98299
2012-07-30	21.22	21.45	20.89	21.07	73815
2012-07-31	21.03	21.30	20.79	20.82	67868
2012-08-01	20.92	20.93	20.53	20.53	97131
2012-08-02	20.41	20.78	20.30	20.75	105093
2012-08-03	21.05	21.69	20.98	21.59	126756
2012-08-06	21.56	21.90	21.56	21.73	75756
2012-08-07	21.80	22.16	21.66	21.90	102897
2012-08-08	21.80	22.50	21.71	22.18	125264
2012-08-09	22.12	22.13	21.61	21.74	106027
2012-08-10	21.72	21.85	21.59	21.73	51633
2012-08-13	21.64	21.82	21.41	21.60	46022
2012-08-14	21.77	21.77	21.32	21.37	101063
2012-08-15	21.33	21.62	21.33	21.58	51214
2012-08-16	21.60	21.69	21.36	21.55	81772
2012-08-17	21.48	21.75	21.48	21.68	67510
2012-08-20	21.58	21.75	21.40	21.65	34452
2012-08-21	21.68	22.23	21.68	21.89	58187
2012-08-22	21.79	21.79	21.43	21.76	105721
2012-08-23	21.68	21.70	21.37	21.43	36815
2012-08-24	21.33	21.56	21.25	21.39	45871
2012-08-27	21.38	21.61	21.24	21.42	40843
2012-08-28	21.40	21.53	21.20	21.21	64396
2012-08-29	21.26	21.44	21.16	21.34	36442
2012-08-30	21.17	21.34	21.06	21.23	30130
2012-08-31	21.42	21.42	20.98	21.11	53703
2012-09-04	21.09	21.46	21.03	21.42	72031
2012-09-05	21.45	21.61	21.35	21.47	356629
2012-09-06	21.61	22.23	21.61	22.18	66927
2012-09-07	22.31	22.31	22.01	22.13	43012
2012-09-10	22.07	22.12	21.91	21.97	49421
2012-09-11	21.90	22.00	21.53	21.60	142237
2012-09-12	21.70	21.70	21.42	21.61	79882
2012-09-13	21.68	22.24	21.55	22.17	68373
2012-09-14	22.29	22.63	22.21	22.50	82162
2012-09-17	22.47	22.65	22.06	22.64	57149
2012-09-18	22.64	23.10	22.58	23.07	125123
2012-09-19	23.10	23.38	22.80	22.89	59873
2012-09-20	22.68	22.87	22.42	22.70	52077
2012-09-21	22.97	23.01	22.63	22.68	107914
2012-09-24	22.68	22.89	22.54	22.71	68637
2012-09-25	22.81	23.09	22.49	22.52	68303
2012-09-26	22.54	22.70	22.15	22.31	71628
2012-09-27	22.35	22.59	22.15	22.42	81546
2012-09-28	22.31	22.36	22.08	22.19	54419
2012-10-01	22.25	22.46	22.11	22.44	108726
2012-10-02	22.49	22.58	22.29	22.37	77737
2012-10-03	22.47	22.66	22.30	22.54	39627
2012-10-04	22.56	22.80	22.39	22.77	58035
2012-10-05	22.80	23.10	22.42	22.51	92956
2012-10-08	22.37	22.51	22.27	22.27	58683
2012-10-09	22.25	22.25	21.64	21.67	48626
2012-10-10	21.68	21.68	21.39	21.60	59346
2012-10-11	21.79	21.80	21.60	21.61	46993
2012-10-12	21.66	21.71	21.36	21.41	50721
2012-10-15	21.38	21.44	21.15	21.43	62264
2012-10-16	21.59	21.61	21.39	21.54	59912
2012-10-17	21.51	21.63	21.38	21.52	77071
2012-10-18	21.44	21.58	21.07	21.11	105851
2012-10-19	21.00	21.07	20.38	20.53	110246
2012-10-22	20.54	20.73	20.43	20.67	74646
2012-10-23	20.46	20.49	20.22	20.38	59400
2012-10-24	20.43	20.54	20.25	20.30	47078
2012-10-25	20.51	20.74	20.20	20.36	85537
2012-10-26	20.40	20.79	20.12	20.19	110609
2012-10-31	20.26	20.26	19.76	20.05	212917
2012-11-01	20.03	20.52	20.03	20.42	155984
2012-11-02	20.42	20.57	20.18	20.45	99962
2012-11-05	20.47	20.84	20.47	20.79	85382
2012-11-06	20.89	21.30	20.66	20.94	90437
2012-11-07	20.68	20.94	20.61	20.70	123234
2012-11-08	20.64	20.66	20.34	20.43	99056
2012-11-09	20.30	20.56	20.24	20.25	50764
2012-11-12	20.33	20.36	19.95	20.17	39579
2012-11-13	20.11	20.36	20.00	20.02	78511
2012-11-14	20.05	20.49	19.51	19.65	89368
2012-11-15	19.61	19.83	19.22	19.63	77803
2012-11-16	19.56	19.85	19.42	19.80	80615
2012-11-19	20.05	20.09	19.85	20.02	47280
2012-11-20	19.92	20.32	19.71	19.96	55792
2012-11-21	19.96	20.08	19.88	19.98	81653
2012-11-23	20.09	20.36	20.02	20.34	38839
2012-11-26	20.30	20.36	20.07	20.27	46250
2012-11-27	20.21	20.56	20.18	20.19	74778
2012-11-28	20.05	20.12	19.72	20.09	109320
2012-11-29	20.26	20.70	20.20	20.46	137202
2012-11-30	20.55	20.71	20.36	20.59	119346
2012-12-03	20.76	20.78	20.11	20.16	85433
2012-12-04	20.20	20.29	19.99	20.22	101619
2012-12-05	20.32	20.32	19.81	19.91	141424
2012-12-06	19.97	20.10	19.74	19.99	63682
2012-12-07	20.12	20.12	19.84	19.94	82018
2012-12-10	19.99	20.20	19.85	20.10	85454
2012-12-11	20.24	20.48	20.20	20.40	98791
2012-12-12	20.49	20.74	20.30	20.34	109125
2012-12-13	20.32	20.68	20.04	20.05	65820
2012-12-14	19.96	20.28	19.80	19.92	118761
2012-12-17	20.00	20.19	19.99	20.12	126704
2012-12-18	20.22	20.57	20.11	20.47	299460
2012-12-19	20.50	20.88	20.35	20.80	270431
2012-12-20	20.89	20.90	20.71	20.88	178443
2012-12-21	20.68	21.02	20.64	21.00	351669
2012-12-24	21.04	21.10	20.70	20.87	65789
2012-12-26	21.22	21.22	20.75	20.84	54343
2012-12-27	20.79	20.98	20.57	20.88	103363
2012-12-28	20.83	21.10	20.77	20.88	107139
2012-12-31	20.83	21.27	20.70	21.19	70367
2013-01-02	21.64	21.79	21.30	21.41	154378
2013-01-03	21.44	21.61	21.33	21.45	58526
2013-01-04	21.53	21.61	21.43	21.47	92296
2013-01-07	21.36	21.69	21.18	21.67	78823
2013-01-08	21.75	22.70	21.68	22.53	275773
2013-01-09	22.64	22.82	22.52	22.56	71826
2013-01-10	22.63	23.20	22.33	23.19	135820
2013-01-11	23.25	23.40	23.03	23.35	165615
2013-01-14	23.30	23.40	23.13	23.40	82652
2013-01-15	23.30	23.64	23.24	23.55	90133
2013-01-16	23.52	23.67	23.36	23.55	126515
2013-01-17	23.62	23.89	23.56	23.78	46324
2013-01-18	23.81	23.89	23.68	23.89	91146
2013-01-22	23.90	24.23	23.82	24.21	58678
2013-01-23	24.23	24.23	23.89	24.19	85982
2013-01-24	24.16	24.42	23.99	24.36	106919
2013-01-25	24.47	24.71	24.22	24.69	100226
2013-01-28	24.67	24.85	24.59	24.67	129856
2013-01-29	24.71	25.26	24.69	24.97	83353
2013-01-30	24.89	24.89	24.15	24.26	78811
2013-01-31	24.26	24.49	24.12	24.20	72390
2013-02-01	24.38	24.54	24.36	24.40	85501
2013-02-04	24.31	24.31	23.72	24.00	96540
2013-02-06	24.09	24.25	24.07	24.18	9345
2013-02-08	24.52	24.78	24.52	24.64	26286
2013-02-11	24.72	24.97	24.62	24.72	63569
2013-02-12	24.80	24.80	24.50	24.61	72580
2013-02-13	24.71	25.13	24.65	25.12	119522
2013-02-14	25.07	25.23	24.94	25.21	76696
2013-02-15	25.23	25.35	24.90	25.26	91566
2013-02-19	25.25	25.54	25.23	25.33	90758
2013-02-20	25.40	25.40	24.81	24.82	88899
2013-02-21	24.81	24.99	24.12	24.52	70612
2013-02-22	24.70	24.70	24.26	24.46	107207
2013-02-25	24.58	24.58	24.01	24.07	120785
2013-02-26	22.82	24.60	22.82	24.49	194591
2013-02-27	24.51	24.94	24.46	24.69	255009
2013-02-28	24.64	24.77	24.35	24.69	129599
2013-03-01	24.48	25.19	24.40	24.98	99529
2013-03-04	24.95	24.96	24.58	24.91	84862
2013-03-05	25.06	25.32	24.79	25.03	93664
2013-03-06	25.08	25.12	24.84	24.99	50709
2013-03-07	24.89	25.23	24.78	25.11	115024
2013-03-08	25.26	25.45	25.09	25.36	86880
2013-03-11	25.35	25.46	25.20	25.43	48682
2013-03-12	25.44	25.63	25.39	25.59	104714
2013-03-13	25.61	25.89	25.50	25.84	53327
2013-03-14	25.81	26.48	25.73	26.41	114740
2013-03-15	26.54	26.54	26.13	26.19	180207
2013-03-18	25.90	26.11	25.78	25.86	139547
2013-03-19	25.86	26.21	25.75	26.06	112344
2013-03-20	26.23	27.00	26.07	26.99	270328
2013-03-21	26.79	27.11	26.79	26.88	219248
2013-03-22	26.91	27.21	26.86	27.20	90109
2013-03-25	27.23	27.67	27.18	27.25	101819
2013-03-26	27.45	27.69	27.36	27.66	96950
2013-03-27	27.44	27.80	27.31	27.69	95445
2013-03-28	27.76	27.94	26.86	27.24	238466
2013-04-01	27.38	27.38	26.86	27.19	204036
2013-04-02	27.37	27.66	27.28	27.36	128062
2013-04-03	27.43	27.58	27.25	27.34	271071
2013-04-04	27.32	27.77	27.24	27.75	81709
2013-04-05	27.27	27.91	27.27	27.52	245812
2013-04-08	27.52	27.69	27.23	27.65	83298
2013-04-09	27.65	27.83	27.51	27.52	75026
2013-04-10	27.65	28.32	27.46	28.25	156569
2013-04-11	28.23	28.54	28.23	28.40	123946
2013-04-12	28.22	28.47	27.68	27.82	148466
2013-04-15	27.57	27.81	26.51	26.58	118892
2013-04-16	26.89	26.89	26.29	26.68	157778
2013-04-17	26.41	26.64	25.87	26.17	198809
2013-04-18	26.23	26.45	25.72	25.89	98917
2013-04-19	25.91	26.44	25.85	26.43	74582
2013-04-22	26.61	26.61	25.81	26.17	70505
2013-04-23	26.36	26.74	26.11	26.52	64105
2013-04-24	26.39	26.50	26.23	26.34	83377
2013-04-25	26.48	26.54	26.19	26.30	63971
2013-04-26	25.99	25.99	24.65	25.00	265164
2013-04-29	25.18	25.30	24.91	25.25	139401
2013-04-30	25.19	25.48	25.02	25.48	140383
2013-05-01	25.44	25.61	25.22	25.29	194628
2013-05-02	25.40	25.65	25.15	25.55	103903
2013-05-03	25.91	26.54	25.76	26.45	141881
2013-05-06	26.41	26.83	26.41	26.79	72395
2013-05-07	26.90	27.83	26.85	27.78	188820
2013-05-08	27.79	27.90	27.33	27.79	77697
2013-05-09	27.72	27.80	27.54	27.57	69939
2013-05-10	27.70	28.26	27.68	28.26	84727
2013-05-13	28.28	28.40	28.07	28.26	80788
2013-05-14	28.37	28.41	28.25	28.35	98120
2013-05-15	28.34	28.39	28.11	28.27	81925
2013-05-16	28.15	28.40	28.00	28.28	132746
2013-05-17	28.39	28.60	28.17	28.53	129823
2013-05-20	28.50	29.03	28.36	28.77	145100
2013-05-21	28.72	29.16	28.56	29.11	113426
2013-05-22	29.06	29.43	28.88	29.04	219306
2013-05-23	28.82	29.18	28.72	29.07	158347
2013-05-24	28.87	29.32	28.70	29.15	91798
2013-05-28	29.45	30.02	29.44	29.93	125519
2013-05-29	29.72	29.72	28.84	29.22	94536
2013-05-30	29.25	29.52	29.06	29.49	101826
2013-05-31	29.30	29.90	29.30	29.38	164958
2013-06-03	29.37	29.55	29.07	29.48	211714
2013-06-04	29.49	29.76	29.18	29.54	164191
2013-06-05	29.46	29.56	29.05	29.17	84485
2013-06-06	29.28	29.57	28.93	29.54	86878
2013-06-07	29.76	30.13	29.41	30.03	105663
2013-06-10	30.07	30.54	29.74	30.45	99883
2013-06-11	30.05	30.47	29.83	30.04	113638
2013-06-12	30.31	30.31	29.73	29.85	54200
2013-06-13	29.77	30.64	29.61	30.57	70513
2013-06-14	30.61	31.07	30.53	30.97	113962
2013-06-17	31.25	31.35	30.89	31.04	206676
2013-06-18	31.13	31.38	30.70	31.28	77641
2013-06-19	31.29	31.32	30.49	30.52	62306
2013-06-20	30.09	30.13	29.60	29.69	104998
2013-06-21	29.82	30.11	29.57	30.09	172584
2013-06-24	29.70	29.88	29.36	29.83	136412
2013-06-25	30.00	30.17	29.48	29.74	158427
2013-06-26	29.91	30.03	29.67	29.84	40875
2013-06-27	30.02	30.14	29.96	30.05	189910
2013-06-28	30.02	30.18	29.79	29.90	126695
2013-07-01	30.02	30.80	29.82	30.71	116446
2013-07-02	30.71	31.15	30.59	31.10	76898
2013-07-03	30.87	31.60	30.87	31.37	60659
2013-07-05	31.78	32.03	31.47	32.03	77093
2013-07-08	32.21	32.37	32.02	32.33	109423
2013-07-09	32.55	32.59	32.11	32.59	169822
2013-07-10	32.49	32.65	32.14	32.24	128565
2013-07-11	32.63	32.63	32.13	32.16	120664
2013-07-12	32.19	32.47	31.97	32.00	138258
2013-07-15	32.03	32.59	32.03	32.47	104627
2013-07-16	32.46	32.80	32.46	32.55	117312
2013-07-17	32.56	32.76	32.24	32.72	198875
2013-07-18	32.74	33.26	32.62	33.05	103671
2013-07-19	32.95	32.95	32.60	32.90	75755
2013-07-22	32.88	33.25	32.76	32.93	88875
2013-07-23	33.07	33.22	32.70	33.04	96749
2013-07-24	33.11	33.27	32.67	32.75	102105
2013-07-25	32.75	33.51	32.52	33.40	123849
2013-07-26	33.15	33.73	32.66	33.71	163227
2013-07-29	33.57	34.24	33.57	34.17	196148
2013-07-30	34.40	34.62	33.97	34.48	190648
2013-07-31	34.48	34.76	34.38	34.47	162273
2013-08-01	34.84	34.87	34.26	34.43	143652
2013-08-02	34.39	34.40	33.91	34.03	194064
2013-08-05	33.93	34.27	33.72	34.23	236068
2013-08-06	34.24	34.66	34.02	34.09	140767
2013-08-07	34.06	34.38	33.32	33.50	176606
2013-08-08	33.74	34.98	33.48	33.68	259736
2013-08-09	33.53	34.27	33.53	34.09	155479
2013-08-12	33.95	34.34	33.65	34.01	174361
2013-08-13	34.14	34.14	33.73	33.74	83024
2013-08-14	33.85	33.96	33.28	33.28	242614
2013-08-15	33.01	33.06	32.37	32.41	130011
2013-08-16	32.25	32.48	31.94	32.02	122682
2013-08-19	32.06	32.29	31.87	31.97	110992
2013-08-20	32.07	32.32	31.93	32.31	132494
2013-08-21	32.27	32.49	31.98	32.17	101797
2013-08-22	32.18	32.60	31.90	32.19	123942
2013-08-23	32.20	32.31	31.81	31.88	142352
2013-08-26	31.87	32.23	31.80	32.12	136659
2013-08-27	31.72	32.02	31.17	31.26	100217
2013-08-28	31.25	31.58	31.07	31.45	84237
2013-08-29	31.47	31.81	31.26	31.49	82775
2013-08-30	31.40	31.44	30.90	30.98	86950
2013-09-03	31.40	31.56	30.73	31.06	97700
2013-09-04	31.19	31.52	31.17	31.51	188249
2013-09-05	31.46	31.89	31.43	31.74	72665
2013-09-06	31.97	32.08	31.21	31.86	62741
2013-09-09	31.77	32.45	31.77	32.39	49859
2013-09-10	32.55	32.71	32.31	32.45	119970
2013-09-11	32.31	32.73	32.27	32.53	94862
2013-09-12	32.56	32.64	31.78	31.84	62849
2013-09-13	32.01	32.01	31.71	31.89	68242
2013-09-16	32.24	32.37	31.59	31.63	115245
2013-09-17	31.63	32.04	31.56	31.99	60138
2013-09-18	32.02	32.31	31.68	32.05	57797
2013-09-19	32.07	32.07	31.72	31.84	60680
2013-09-20	32.04	32.11	31.54	31.69	157899
2013-09-23	31.71	31.89	31.35	31.72	48233
2013-09-24	31.66	31.75	31.19	31.51	113482
2013-09-25	31.63	31.63	30.88	30.95	84586
2013-09-26	30.99	31.12	30.66	30.85	57603
2013-09-27	30.61	30.83	30.57	30.73	36298
2013-09-30	30.49	31.06	30.31	31.04	109944
2013-10-01	31.06	31.63	31.04	31.59	82235
2013-10-02	31.34	31.48	31.25	31.42	46330
2013-10-03	31.30	31.54	30.99	31.50	92654
2013-10-04	31.42	31.54	31.34	31.44	34868
2013-10-07	31.08	31.36	30.96	31.15	85349
2013-10-08	31.23	31.31	30.58	30.60	99060
2013-10-09	30.68	31.14	30.38	31.01	72505
2013-10-10	31.39	31.74	31.31	31.46	85924
2013-10-11	31.30	32.14	31.19	32.09	50275
2013-10-14	31.87	32.29	31.72	32.09	116967
2013-10-15	32.08	32.39	31.97	32.07	161330
2013-10-16	32.32	32.58	32.09	32.18	58351
2013-10-17	32.07	33.01	31.99	32.59	125067
2013-10-18	32.90	33.29	32.49	33.04	68415
2013-10-21	33.04	33.42	32.86	33.36	73686
2013-10-22	33.48	33.83	33.22	33.53	104533
2013-10-23	33.44	33.99	33.22	33.84	70195
2013-10-24	33.77	34.00	33.54	33.88	115860
2013-10-25	35.56	37.31	35.56	36.12	269328
2013-10-28	36.06	36.13	35.32	35.50	95011
2013-10-29	35.62	35.94	35.45	35.74	112478
2013-10-30	35.66	35.81	34.91	35.19	111244
2013-10-31	35.12	35.29	34.77	34.77	73504
2013-11-01	34.67	34.84	34.12	34.44	100851
2013-11-04	34.50	35.38	34.44	35.26	110195
2013-11-05	34.98	34.98	34.26	34.27	73944
2013-11-06	34.51	34.51	33.67	33.73	76642
2013-11-07	33.94	33.96	32.59	32.79	125298
2013-11-08	32.77	33.34	32.77	33.25	150888
2013-11-11	33.12	33.48	33.06	33.22	174463
2013-11-12	33.22	36.21	33.22	35.57	240648
2013-11-13	35.41	36.23	35.21	36.17	191574
2013-11-14	36.24	36.53	35.91	36.29	119837
2013-11-15	36.30	36.82	36.05	36.52	246535
2013-11-18	36.53	36.57	35.66	35.81	87667
2013-11-19	35.71	36.30	35.62	36.17	78591
2013-11-20	36.23	36.23	35.50	35.96	71645
2013-11-21	36.15	36.73	36.15	36.57	68015
2013-11-22	36.57	36.90	36.14	36.71	99343
2013-11-25	36.72	36.89	36.44	36.61	192228
2013-11-26	36.69	36.95	36.28	36.81	114993
2013-11-27	36.78	37.38	36.62	37.34	52186
2013-11-29	37.39	37.39	37.01	37.05	27911
2013-12-02	37.13	37.39	36.86	36.94	46936
2013-12-03	36.83	37.24	36.82	37.15	162350
2013-12-04	36.96	37.30	36.15	36.50	62111
2013-12-05	36.54	36.73	36.22	36.43	76158
2013-12-06	36.84	37.15	36.65	36.71	117332
2013-12-09	36.66	36.67	36.10	36.41	88193
2013-12-10	36.28	36.49	36.11	36.49	157761
2013-12-11	36.43	36.43	35.15	35.27	139961
2013-12-12	35.22	35.39	34.77	35.08	104319
2013-12-13	35.08	35.39	34.64	35.33	76856
2013-12-16	35.39	35.63	35.16	35.59	108981
2013-12-17	36.03	36.99	36.03	36.61	183770
2013-12-18	36.57	37.55	36.38	37.54	154432
2013-12-19	37.61	37.61	36.95	37.41	110069
2013-12-20	37.61	39.04	37.61	38.90	367808
2013-12-23	39.33	39.66	39.01	39.56	208672
2013-12-24	39.33	39.93	39.15	39.67	59372
2013-12-26	39.76	40.29	39.60	39.74	70639
2013-12-27	39.98	40.22	39.12	39.68	128470
2013-12-30	39.56	40.32	39.32	40.11	115681
2013-12-31	40.22	41.06	40.01	40.35	172736
2014-01-02	40.12	40.12	39.33	39.60	158130
2014-01-03	39.59	40.06	39.47	39.95	105092
2014-01-06	40.01	40.12	39.51	39.93	117866
2014-01-07	39.93	40.68	39.93	40.37	120054
2014-01-08	40.28	40.69	40.05	40.43	198462
2014-01-09	40.68	40.95	40.00	40.84	141963
2014-01-10	40.95	41.13	40.37	41.09	121321
2014-01-13	41.01	41.02	39.89	40.11	170747
2014-01-14	40.42	40.77	39.99	40.45	67771
2014-01-15	40.45	40.84	40.27	40.73	51525
2014-01-16	40.54	41.00	40.54	40.77	84892
2014-01-17	40.77	40.81	40.44	40.58	103211
2014-01-21	41.00	41.26	40.57	41.25	212054
2014-01-22	41.36	41.61	41.16	41.25	98046
2014-01-23	41.09	41.18	40.69	40.93	114808
2014-01-24	40.57	40.59	39.45	39.93	115607
2014-01-27	40.11	40.11	38.98	39.58	170529
2014-01-28	39.69	39.87	39.25	39.40	110176
2014-01-29	39.05	39.62	38.42	38.71	108609
2014-01-30	39.12	39.49	38.71	39.29	126134
2014-01-31	38.54	38.92	38.26	38.77	137555
2014-02-03	38.71	39.15	36.81	37.17	189987
2014-02-04	37.29	37.34	36.84	37.06	118397
2014-02-05	36.71	37.26	36.65	36.82	130226
2014-02-06	36.86	37.16	36.59	36.85	79633
2014-02-07	36.95	37.22	36.58	36.84	118113
2014-02-10	36.74	37.01	36.50	36.94	82006
2014-02-11	37.03	37.21	36.65	37.03	62856
2014-02-12	37.16	37.61	37.16	37.41	45262
2014-02-13	37.09	38.16	37.09	38.08	72787
2014-02-14	38.04	38.04	37.42	37.66	81253
2014-02-18	37.67	38.42	37.30	38.12	121517
2014-02-19	37.89	38.38	36.95	37.84	83303
2014-02-20	37.65	38.88	37.65	38.80	49921
2014-02-21	39.02	39.46	38.62	38.71	119794
2014-02-24	38.68	39.19	38.53	38.72	116789
2014-02-25	38.67	39.87	38.13	39.15	106954
2014-02-26	39.32	39.47	38.58	39.38	119234
2014-02-27	39.33	39.78	38.81	39.61	175020
2014-02-28	39.51	40.27	39.19	39.52	196513
2014-03-03	39.29	40.23	38.94	40.06	193866
2014-03-04	40.68	41.91	40.55	41.32	291334
2014-03-05	41.37	41.74	40.90	41.20	201998
2014-03-06	41.35	41.85	41.30	41.30	133982
2014-03-07	41.62	41.84	41.07	41.42	117406
2014-03-10	41.34	41.76	41.09	41.51	127061
2014-03-11	41.48	41.84	41.04	41.42	144192
2014-03-12	41.27	41.94	41.27	41.87	172100
2014-03-13	41.94	42.60	41.71	41.81	146456
2014-03-14	41.79	42.47	41.79	42.31	130142
2014-03-17	42.46	43.58	42.28	42.85	207422
2014-03-18	42.84	43.23	42.58	42.72	211499
2014-03-19	42.77	42.97	42.26	42.47	146830
2014-03-20	42.50	42.77	42.21	42.73	130647
2014-03-21	42.86	42.87	42.31	42.42	234877
2014-03-24	42.56	42.74	41.27	41.49	150177
2014-03-25	41.69	41.82	41.25	41.66	113396
2014-03-26	41.94	42.08	41.46	41.48	125629
2014-03-27	41.53	41.61	40.94	41.05	104162
2014-03-28	41.07	42.01	40.80	40.88	96030
2014-03-31	41.22	42.04	40.89	41.88	100251
2014-04-01	42.07	42.53	42.00	42.45	87500
2014-04-02	42.64	42.76	42.38	42.66	101770
2014-04-03	42.65	42.82	42.23	42.34	82734
2014-04-04	42.65	42.66	40.72	40.90	136546
2014-04-07	40.83	40.83	39.81	40.49	130847
2014-04-08	40.57	41.46	40.45	40.95	158728
2014-04-09	41.04	41.91	40.87	41.76	111473
2014-04-10	41.95	42.39	40.53	41.47	220301
2014-04-11	41.08	41.83	40.70	40.86	118984
2014-04-14	41.24	42.28	41.09	41.95	169444
2014-04-15	42.10	42.54	41.09	42.39	120431
2014-04-16	42.81	43.08	42.34	42.75	147926
2014-04-17	42.69	43.22	42.28	42.74	175884
2014-04-21	42.75	42.96	42.36	42.96	47502
2014-04-22	43.23	43.74	43.15	43.48	153781
2014-04-23	43.33	43.65	42.76	42.77	130391
2014-04-24	43.01	43.08	42.37	42.49	107557
2014-04-25	42.40	42.54	41.92	42.13	110058
2014-04-28	42.37	42.52	41.13	42.13	201230
2014-04-29	42.36	42.52	42.12	42.22	225106
2014-04-30	42.13	42.31	41.39	41.98	207541
2014-05-01	42.86	42.91	41.79	42.41	374790
2014-05-02	42.55	42.77	42.21	42.54	161704
2014-05-05	42.50	42.78	42.10	42.63	219101
2014-05-06	42.59	42.61	41.53	41.67	106166
2014-05-07	41.78	41.78	40.84	41.73	123542
2014-05-08	41.76	42.23	41.27	41.53	80284
2014-05-09	41.52	42.29	41.34	42.21	124450
2014-05-12	42.28	43.28	42.02	42.91	117642
2014-05-13	42.95	43.00	42.18	42.30	117233
2014-05-14	42.27	42.27	41.18	41.19	100233
2014-05-15	40.99	41.51	40.41	40.80	131314
2014-05-16	40.73	42.00	40.48	41.98	233862
2014-05-19	41.93	42.42	41.81	42.31	99534
2014-05-20	42.28	42.28	41.27	41.72	135091
2014-05-21	41.93	41.93	41.26	41.62	64399
2014-05-22	41.59	41.97	41.37	41.80	69626
2014-05-23	41.92	42.16	41.65	42.02	56541
2014-05-27	42.30	42.85	42.04	42.64	88700
2014-05-28	42.64	42.77	42.31	42.44	93250
2014-05-29	42.45	42.79	42.30	42.57	52199
2014-05-30	42.66	42.91	42.56	42.60	94795
2014-06-02	42.76	42.76	41.80	42.25	68356
2014-06-03	42.36	43.30	42.26	43.21	164818
2014-06-04	43.16	43.31	42.76	43.08	56493
2014-06-05	43.27	44.24	42.85	44.04	94004
2014-06-06	44.31	44.48	43.89	44.42	94599
2014-06-09	44.38	44.76	44.23	44.63	161462
2014-06-10	44.63	45.11	44.35	45.01	144092
2014-06-11	44.91	45.13	44.32	44.47	105649
2014-06-12	44.30	44.43	43.79	44.06	95644
2014-06-13	44.13	44.43	43.63	43.86	51200
2014-06-16	43.65	44.53	43.65	44.50	72028
2014-06-17	44.56	45.51	44.08	45.23	150387
2014-06-18	45.34	45.63	44.53	45.31	168744
2014-06-19	45.27	45.57	44.62	45.01	101597
2014-06-20	45.31	45.66	44.78	45.55	190130
2014-06-23	45.76	45.76	45.08	45.41	117664
2014-06-24	45.22	45.45	44.58	44.64	136707
2014-06-25	44.45	45.00	44.20	44.76	94326
2014-06-26	44.89	44.89	44.03	44.27	100149
2014-06-27	43.94	44.48	43.91	44.45	128441
2014-06-30	44.39	44.74	44.13	44.74	128580
2014-07-01	44.85	46.19	44.85	45.42	187731
2014-07-02	45.26	45.65	44.50	44.72	149283
2014-07-03	45.03	45.22	44.88	45.22	33285
2014-07-07	45.13	45.36	44.44	44.81	124670
2014-07-08	44.82	44.91	43.97	44.23	152461
2014-07-09	44.46	44.67	44.02	44.34	126315
2014-07-10	44.00	45.34	43.82	45.18	169419
2014-07-11	45.07	45.65	44.75	45.60	112268
2014-07-14	45.94	46.05	45.52	45.92	124154
2014-07-15	45.92	46.01	44.86	44.97	79252
2014-07-16	45.37	45.48	44.55	45.16	136163
2014-07-17	44.89	45.22	44.73	44.91	145924
2014-07-18	44.85	46.17	44.85	46.12	204600
2014-07-21	45.88	45.96	45.23	45.86	164126
2014-07-22	46.01	46.90	45.89	46.48	125560
2014-07-23	46.48	46.82	45.86	45.89	91386
2014-07-24	46.04	46.10	45.54	45.98	139078
2014-07-25	45.64	46.19	45.45	45.88	144819
2014-07-28	45.93	46.32	45.26	46.12	110770
2014-07-29	46.25	46.73	45.89	46.51	133914
2014-07-30	47.05	47.10	46.09	46.36	133374
2014-07-31	45.96	46.19	45.09	45.15	114161
2014-08-01	45.10	45.22	43.05	43.54	231362
2014-08-04	43.71	43.71	42.88	43.36	241868
2014-08-05	43.25	43.37	42.50	42.81	227492
2014-08-06	42.50	42.85	42.05	42.11	180068
2014-08-07	42.14	42.23	41.37	41.46	140335
2014-08-08	41.39	41.80	40.95	40.99	216404
2014-08-11	41.25	41.66	40.97	41.39	187716
2014-08-12	41.34	41.50	40.78	41.07	167128
2014-08-13	41.19	42.12	41.19	42.06	99532
2014-08-14	42.22	42.60	41.71	41.80	91772
2014-08-15	42.15	42.17	41.16	41.56	106815
2014-08-18	41.84	42.12	41.44	41.57	145746
2014-08-19	41.51	41.81	41.24	41.55	126030
2014-08-20	41.34	41.60	40.90	41.36	145880
2014-08-21	41.44	41.68	41.04	41.61	169952
2014-08-22	41.64	41.90	41.22	41.69	64407
2014-08-25	42.05	42.07	41.20	41.82	211330
2014-08-26	41.82	42.01	41.66	41.83	98728
2014-08-27	42.06	42.13	41.73	41.92	64253
2014-08-28	41.70	41.71	41.28	41.29	61031
2014-08-29	41.26	41.75	41.11	41.56	67862
2014-09-02	41.65	41.65	40.85	40.96	187809
2014-09-03	41.09	41.62	41.09	41.60	170357
2014-09-04	41.73	42.16	41.30	41.92	142747
2014-09-05	41.82	42.02	41.54	41.91	123755
2014-09-08	41.91	42.37	41.72	42.18	135883
2014-09-09	42.08	42.45	41.61	41.73	173667
2014-09-10	41.71	41.92	41.22	41.31	139288
2014-09-11	41.22	41.61	40.99	41.34	142230
2014-09-12	41.24	41.58	40.82	41.10	148095
2014-09-15	41.04	42.04	41.04	41.58	257663
2014-09-16	41.59	41.89	41.47	41.72	161351
2014-09-17	41.78	42.02	41.57	41.67	119876
2014-09-18	41.73	42.04	41.71	41.93	89367
2014-09-19	41.92	41.95	41.07	41.16	247379
2014-09-22	41.04	41.20	40.11	40.28	149671
2014-09-23	40.00	40.20	39.41	39.43	263720
2014-09-24	39.43	39.90	39.27	39.59	220317
2014-09-25	39.35	39.53	38.51	39.17	237711
2014-09-26	39.22	39.51	39.12	39.35	144424
2014-09-29	39.13	39.45	39.07	39.42	152283
2014-09-30	39.17	39.24	38.61	38.86	174111
2014-10-01	38.92	39.25	38.54	38.79	131956
2014-10-02	38.64	39.40	38.64	39.23	122062
2014-10-03	39.64	39.80	39.40	39.73	143827
2014-10-06	39.90	40.26	39.60	40.04	141560
2014-10-07	39.94	40.33	39.81	39.82	149882
2014-10-08	39.74	41.48	39.74	41.44	175186
2014-10-09	41.41	41.43	40.36	40.71	148838
2014-10-10	40.63	41.59	40.47	41.00	203900
2014-10-13	40.98	41.64	40.44	41.40	266375
2014-10-14	41.89	42.29	41.20	41.37	197485
2014-10-15	40.78	41.41	40.14	41.27	188712
2014-10-16	40.78	41.50	40.68	41.23	100210
2014-10-17	41.66	41.97	41.09	41.47	148436
2014-10-20	41.28	41.77	41.26	41.53	98768
2014-10-21	41.59	42.97	41.59	42.82	89124
2014-10-22	43.04	43.07	42.00	42.02	111092
2014-10-23	42.34	42.95	42.13	42.23	82875
2014-10-24	42.48	42.88	42.13	42.74	144716
2014-10-27	42.42	42.82	42.21	42.64	80617
2014-10-28	42.77	44.21	42.77	44.11	142060
2014-10-29	44.25	44.69	43.53	43.99	111141
2014-10-30	43.78	44.74	43.78	44.57	143422
2014-10-31	45.63	46.17	44.78	45.77	242775
2014-11-03	45.95	45.95	44.86	44.88	182359
2014-11-04	44.89	45.28	44.46	44.64	104296
2014-11-05	44.87	44.87	44.21	44.50	135324
2014-11-06	44.62	44.78	44.23	44.64	117911
2014-11-07	44.72	44.76	44.31	44.60	110240
2014-11-10	44.69	44.89	44.42	44.88	126875
2014-11-11	44.98	45.41	44.51	45.40	107750
2014-11-12	45.13	45.80	44.77	45.77	102867
2014-11-13	45.81	46.06	45.78	45.94	8363
2014-11-14	45.19	45.45	44.87	45.21	79734
2014-11-17	45.04	45.88	44.80	45.17	94892
2014-11-18	45.30	45.97	45.22	45.35	89964
2014-11-19	45.26	45.26	44.17	44.59	90626
2014-11-20	44.42	45.05	44.00	44.70	79277
2014-11-21	45.34	45.34	44.59	44.90	76803
2014-11-24	44.95	45.51	44.83	45.51	58179
2014-11-25	45.57	45.74	45.18	45.66	52964
2014-11-26	45.79	45.98	45.39	45.82	57877
2014-11-28	46.04	46.06	45.14	45.21	34460
2014-12-01	45.14	45.71	44.97	45.34	82160
2014-12-02	45.34	45.77	44.59	45.25	83902
2014-12-03	45.19	45.64	44.79	45.52	74059
2014-12-04	45.33	45.65	44.44	44.78	86038
2014-12-05	44.72	45.66	44.71	45.61	89833
2014-12-08	45.41	46.10	44.95	45.15	92754
2014-12-09	44.78	46.23	44.37	46.18	97910
2014-12-10	45.94	46.03	44.51	44.65	107405
2014-12-11	44.86	45.52	44.28	44.44	135301
2014-12-12	43.90	44.30	43.23	43.48	130223
2014-12-15	43.71	43.89	42.74	42.87	128927
2014-12-16	42.82	43.65	42.67	42.82	104346
2014-12-17	42.85	43.95	42.19	43.90	127797
2014-12-18	44.28	44.67	43.62	44.37	331041
2014-12-19	44.42	44.69	44.25	44.53	163893
2014-12-22	44.50	45.24	44.38	45.04	102752
2014-12-23	45.38	45.58	44.83	45.33	214146
2014-12-24	45.33	45.53	44.85	45.00	63688
2014-12-26	45.30	45.55	44.82	44.93	87700
2014-12-29	44.82	45.07	44.68	44.86	61556
2014-12-30	44.87	45.84	44.87	45.26	87861
2014-12-31	45.55	45.95	44.93	44.96	132261
2015-01-02	45.22	45.79	43.52	44.38	108291
2015-01-05	44.23	44.70	44.01	44.40	97152
2015-01-06	44.46	44.58	43.89	44.28	169825
2015-01-07	44.47	45.37	44.05	45.10	147128
2015-01-08	45.55	46.26	45.32	45.60	155483
2015-01-09	45.55	45.96	45.13	45.89	161097
2015-01-12	45.91	46.40	45.34	45.92	111707
2015-01-13	46.38	47.04	45.63	46.16	122529
2015-01-14	45.73	46.33	45.01	45.64	101322
2015-01-15	45.65	46.38	44.11	44.49	105822
2015-01-16	44.22	45.44	43.81	45.13	174812
2015-01-20	45.15	45.39	43.91	44.19	107405
2015-01-21	43.98	44.18	43.58	43.76	114506
2015-01-22	44.08	44.79	43.19	44.78	211683
2015-01-23	44.91	46.00	44.83	45.69	98685
2015-01-26	45.55	45.98	45.13	45.93	74209
2015-01-27	45.48	46.20	45.02	45.74	106526
2015-01-28	46.08	46.08	44.78	45.02	95705
2015-01-29	45.13	45.90	44.57	45.83	96755
2015-01-30	45.40	45.66	44.19	44.29	95667
2015-02-02	44.52	44.55	43.30	44.15	105754
2015-02-03	44.36	45.40	44.20	45.32	101353
2015-02-04	45.20	45.56	44.72	44.86	70300
2015-02-05	45.13	45.83	44.78	45.55	116948
2015-02-06	45.47	46.06	45.13	45.48	91019
2015-02-09	45.22	46.13	45.03	45.36	101895
2015-02-10	45.67	46.04	45.16	45.91	77667
2015-02-11	45.74	46.27	45.50	45.73	66689
2015-02-12	46.11	46.22	45.55	46.20	62783
2015-02-13	46.08	46.51	45.86	46.38	84472
2015-02-17	46.42	46.51	46.07	46.47	49825
2015-02-18	46.51	46.86	46.24	46.86	79392
2015-02-19	46.90	47.79	46.49	47.43	60821
2015-02-20	47.47	48.29	46.97	48.17	89171
2015-02-23	48.15	48.99	47.85	48.90	131319
2015-02-24	48.90	49.03	48.00	48.43	131494
2015-02-25	49.24	49.86	48.65	49.38	117232
2015-02-26	49.32	49.89	49.25	49.45	65191
2015-02-27	49.53	49.69	48.42	48.46	101813
2015-03-02	49.06	49.74	48.46	49.66	182509
2015-03-03	49.38	49.58	48.70	49.40	148286
2015-03-04	49.36	49.80	49.05	49.60	140372
2015-03-05	49.59	50.04	49.42	49.91	121968
2015-03-06	49.76	49.92	49.22	49.47	155007
2015-03-09	49.70	49.70	49.25	49.49	133640
2015-03-10	49.02	49.37	48.40	48.47	131457
2015-03-11	48.42	49.34	48.35	48.79	80384
2015-03-12	49.08	49.70	48.84	49.70	142865
2015-03-13	49.70	49.70	48.41	49.11	123865
2015-03-16	49.55	50.38	49.55	50.08	105757
2015-03-17	49.83	50.31	49.59	50.25	117536
2015-03-18	50.02	50.82	49.80	50.39	95769
2015-03-19	50.25	50.74	50.03	50.61	95972
2015-03-20	51.09	51.29	50.80	51.13	208503
2015-03-23	51.24	51.53	50.68	51.26	118201
2015-03-24	51.35	51.50	51.14	51.33	74917
2015-03-25	51.25	51.82	50.91	50.91	130742
2015-03-26	50.91	51.11	50.43	50.60	67554
2015-03-27	50.52	51.12	50.37	51.00	51060
2015-03-30	51.07	52.60	51.07	52.08	158063
2015-03-31	51.75	52.80	51.47	52.76	191417
2015-04-01	52.86	53.06	51.52	52.08	156924
2015-04-02	52.17	52.65	51.54	51.73	112028
2015-04-06	51.18	51.86	50.51	51.09	136145
2015-04-07	51.16	51.63	50.33	50.63	90057
2015-04-08	50.76	51.06	50.40	50.63	109135
2015-04-09	50.63	51.01	49.72	50.19	110074
2015-04-10	50.51	50.63	50.21	50.26	49986
2015-04-13	50.44	50.75	49.92	50.16	55312
2015-04-14	50.15	50.52	49.94	50.27	68655
2015-04-15	50.40	50.72	50.03	50.21	55400
2015-04-16	50.07	50.45	49.85	49.93	56527
2015-04-17	49.49	49.62	49.02	49.20	121072
2015-04-20	49.49	49.92	49.31	49.42	111743
2015-04-21	49.61	50.15	49.23	49.75	91706
2015-04-22	49.44	49.90	49.10	49.73	145125
2015-04-23	49.61	51.14	49.61	51.04	168588
2015-04-24	51.07	51.17	50.29	50.73	97678
2015-04-27	50.80	51.06	48.83	49.42	125213
2015-04-28	49.27	49.52	48.17	49.40	175285
2015-04-29	49.25	49.66	48.57	49.00	86657
2015-04-30	49.52	49.88	49.05	49.18	309240
2015-05-01	49.22	50.25	47.21	47.28	268670
2015-05-04	47.27	47.38	46.64	47.27	149694
2015-05-05	47.30	47.65	46.99	47.12	206281
2015-05-06	47.14	47.36	46.61	47.04	154050
2015-05-07	46.99	47.62	46.99	47.21	120692
2015-05-08	47.77	48.37	47.39	47.42	115345
2015-05-11	47.49	48.19	47.46	47.67	137863
2015-05-12	47.56	47.75	46.40	46.62	143882
2015-05-13	46.71	47.10	46.12	46.71	96963
2015-05-14	46.74	47.16	46.32	46.92	106213
2015-05-15	47.00	47.36	46.70	47.34	128455
2015-05-18	47.38	48.29	47.15	48.03	148989
2015-05-19	47.93	48.52	47.56	48.49	127410
2015-05-20	48.40	48.85	48.22	48.60	123180
2015-05-21	48.61	48.83	48.31	48.67	137064
2015-05-22	48.49	48.68	47.85	47.98	99923
2015-05-26	47.92	47.97	46.45	46.73	105801
2015-05-27	46.78	47.03	46.46	46.64	91903
2015-05-28	46.66	47.56	46.19	47.53	133987
2015-05-29	47.30	47.66	47.00	47.41	180487
2015-06-01	47.43	48.45	47.41	48.45	223431
2015-06-02	48.19	48.48	47.52	48.45	138948
2015-06-03	48.53	49.18	48.24	49.14	154652
2015-06-04	48.84	48.84	47.90	47.99	86325
2015-06-05	47.91	48.14	47.02	48.14	118164
2015-06-08	47.98	48.30	47.91	47.95	82277
2015-06-09	47.86	47.86	47.20	47.43	104789
2015-06-10	47.74	48.53	47.55	48.24	107837
2015-06-11	48.20	48.46	48.08	48.24	50853
2015-06-12	48.14	48.37	47.66	48.13	78229
2015-06-15	47.78	48.19	47.19	47.63	109822
2015-06-16	47.49	48.07	47.23	48.06	141842
2015-06-17	48.23	48.60	48.18	48.38	135182
2015-06-18	48.60	49.32	48.53	48.92	105265
2015-06-19	48.96	49.20	48.79	48.94	242944
2015-06-22	49.07	49.41	48.90	49.28	83810
2015-06-23	49.17	49.84	48.91	49.72	186275
2015-06-24	49.69	49.80	49.04	49.37	101642
2015-06-25	49.26	49.78	48.97	49.65	82625
2015-06-26	49.85	50.04	49.18	49.58	155083
2015-06-29	49.23	49.57	48.76	48.83	131210
2015-06-30	49.18	49.22	48.67	49.18	163035
2015-07-01	49.54	49.55	49.16	49.45	122510
2015-07-02	49.55	49.55	48.38	48.79	125209
2015-07-06	48.34	48.77	47.91	48.45	142672
2015-07-07	48.40	48.83	47.25	48.17	127871
2015-07-08	47.75	48.01	46.91	47.11	153553
2015-07-09	47.80	47.80	46.79	46.79	193616
2015-07-10	47.19	48.04	46.79	47.53	134649
2015-07-13	47.88	48.37	47.54	48.15	106964
2015-07-14	48.23	48.75	48.10	48.48	114596
2015-07-15	48.56	48.80	48.24	48.32	77204
2015-07-16	48.58	49.11	48.51	48.59	122805
2015-07-17	48.66	48.88	48.14	48.78	81752
2015-07-20	48.74	49.16	48.41	48.84	83753
2015-07-21	48.92	49.41	48.34	48.91	102184
2015-07-22	48.95	49.79	48.74	49.69	137856
2015-07-23	49.69	49.69	48.20	48.27	84914
2015-07-24	48.09	48.14	46.98	47.10	127210
2015-07-27	47.03	47.26	46.40	46.70	188977
2015-07-28	46.81	47.66	46.38	47.65	140732
2015-07-29	47.67	48.08	47.20	47.83	100898
2015-07-30	47.64	47.88	46.99	47.60	118924
2015-07-31	49.25	50.13	48.30	49.73	245261
2015-08-03	49.61	49.70	48.51	48.86	152898
2015-08-04	49.06	49.41	48.70	48.78	95872
2015-08-05	49.10	49.25	48.45	48.86	105606
2015-08-06	48.99	49.07	47.29	47.63	181718
2015-08-07	47.27	47.68	46.28	46.74	118300
2015-08-10	47.01	47.75	47.00	47.64	144944
2015-08-11	47.29	47.68	46.91	47.36	131868
2015-08-12	47.21	47.57	46.58	47.41	83385
2015-08-13	47.53	47.84	46.99	47.75	134411
2015-08-14	47.56	48.26	47.53	48.18	55139
2015-08-17	48.06	48.84	47.70	48.80	74921
2015-08-18	48.82	49.38	48.66	49.06	93703
2015-08-19	48.76	49.13	48.32	48.51	89380
2015-08-20	48.21	48.39	47.53	47.57	143832
2015-08-21	46.75	47.34	45.99	46.38	188274
2015-08-24	44.17	45.79	43.64	44.87	179753
2015-08-25	45.91	46.06	44.09	44.23	207935
2015-08-26	44.96	45.65	44.34	45.50	138485
2015-08-27	51.30	52.62	49.15	51.93	909663
2015-08-28	52.02	53.21	51.83	52.04	296775
2015-08-31	52.04	52.97	51.49	51.82	235262
2015-09-01	50.71	53.03	50.71	52.21	562831
2015-09-02	52.86	53.11	51.34	52.68	459563
2015-09-03	52.90	53.22	52.17	52.70	428355
2015-09-04	52.00	53.31	51.88	52.93	185607
2015-09-08	53.83	54.40	53.26	54.36	233716
2015-09-09	54.72	55.37	54.28	54.73	287479
2015-09-10	54.56	55.39	54.29	55.24	173945
2015-09-11	54.95	55.85	54.77	55.81	127981
2015-09-14	56.00	56.27	55.06	55.62	136744
2015-09-15	55.91	56.26	55.39	56.08	141496
2015-09-16	55.99	56.18	55.44	56.11	205211
2015-09-17	56.19	57.63	56.09	56.70	154005
2015-09-18	56.08	57.05	56.08	56.26	312484
2015-09-21	56.71	56.71	55.32	55.47	265668
2015-09-22	55.02	55.18	53.53	53.98	214613
2015-09-23	54.19	54.20	53.19	53.57	114479
2015-09-24	53.32	53.61	52.46	53.24	177728
2015-09-25	53.53	53.69	51.93	52.08	157972
2015-09-28	51.77	51.80	49.07	49.73	320776
2015-09-29	49.67	50.57	49.06	50.44	203345
2015-09-30	51.03	51.70	50.29	51.46	287500
2015-10-01	51.31	51.88	50.51	51.54	224215
2015-10-02	50.98	53.33	50.98	53.29	169825
2015-10-05	53.85	53.85	52.61	53.22	114538
2015-10-06	48.80	49.27	47.01	47.51	832182
2015-10-07	47.52	48.79	47.09	48.78	334203
2015-10-08	48.49	48.93	47.66	48.11	243517
2015-10-09	48.06	48.41	47.15	47.85	212091
2015-10-12	47.79	48.26	47.62	47.90	127153
2015-10-13	47.59	48.20	46.13	46.17	283525
2015-10-14	46.26	47.42	45.62	45.79	226927
2015-10-15	45.78	47.42	45.61	47.42	173118
2015-10-16	47.61	49.95	46.81	49.83	315789
2015-10-19	49.01	49.01	47.14	47.83	385749
2015-10-20	47.79	47.81	46.62	46.97	238234
2015-10-21	47.16	47.16	45.63	45.79	247785
2015-10-22	45.96	46.32	44.69	45.01	293248
2015-10-23	45.35	46.02	45.01	45.26	228001
2015-10-26	45.33	45.64	44.91	45.03	136736
2015-10-27	45.14	45.66	44.79	44.93	164821
2015-10-28	45.14	46.62	45.02	45.82	297523
2015-10-29	45.49	45.88	44.75	45.59	205072
2015-10-30	46.51	49.72	46.37	48.75	434544
2015-11-02	49.04	50.63	48.88	50.28	190629
2015-11-03	50.32	51.26	49.81	51.15	159539
2015-11-04	51.35	51.61	50.65	50.75	153652
2015-11-05	50.81	51.41	50.11	51.34	173316
2015-11-06	51.02	51.84	50.53	51.84	135693
2015-11-09	51.56	51.69	50.61	51.44	124194
2015-11-10	51.34	51.99	50.86	51.77	138129
2015-11-11	51.88	51.98	51.08	51.71	138822
2015-11-12	51.27	51.51	49.47	49.49	178224
2015-11-13	49.11	50.41	48.64	49.38	186112
2015-11-16	49.76	50.19	49.15	50.11	171891
2015-11-17	50.07	50.25	49.34	50.09	192483
2015-11-18	50.31	50.42	49.43	50.39	150583
2015-11-19	50.10	50.16	49.10	49.28	90060
2015-11-20	49.62	50.44	49.29	50.10	188500
2015-11-23	49.94	51.37	49.93	51.25	212470
2015-11-24	50.85	51.99	50.77	51.94	254570
2015-11-25	51.94	53.16	51.94	52.93	221174
2015-11-27	53.03	53.46	52.49	52.67	120895
2015-11-30	52.90	53.32	52.65	52.93	163887
2015-12-01	53.70	55.69	53.62	54.95	544352
2015-12-02	54.97	55.24	53.85	54.02	154638
2015-12-03	54.26	54.83	53.37	53.43	211907
2015-12-04	53.49	54.62	53.25	54.13	310939
2015-12-07	54.14	54.38	53.18	53.43	189035
2015-12-08	53.07	54.14	52.76	53.56	177336
2015-12-09	53.91	54.30	52.65	53.01	155807
2015-12-10	53.08	53.75	52.70	53.22	113012
2015-12-11	52.50	52.98	51.72	51.98	152719
2015-12-14	51.98	52.19	51.07	51.32	134060
2015-12-15	51.53	51.80	50.74	51.51	189353
2015-12-16	51.90	52.67	51.27	52.43	152493
2015-12-17	52.66	52.66	50.79	50.83	197141
2015-12-18	50.13	50.81	48.94	49.01	579782
2015-12-21	49.36	49.46	48.35	48.85	168189
2015-12-22	48.65	49.07	45.63	49.03	627142
2015-12-23	49.28	50.01	49.04	49.77	131726
2015-12-24	49.84	50.28	49.42	49.83	56482
2015-12-28	49.66	49.80	48.97	49.25	109389
2015-12-29	49.55	49.84	48.84	49.55	119555
2015-12-30	49.62	49.89	49.07	49.16	97590
2015-12-31	48.86	49.80	47.83	47.88	110808
2016-01-04	46.79	47.70	46.38	47.35	429768
2016-01-05	47.56	47.79	47.23	47.31	178904
2016-01-06	46.69	47.48	46.32	46.68	166200
2016-01-07	45.83	46.57	45.60	46.07	242271
2016-01-08	46.36	46.40	45.65	46.04	397741
2016-01-11	46.15	46.43	45.01	45.49	140115
2016-01-12	42.36	45.10	39.26	40.21	746719
2016-01-13	40.17	40.43	38.30	38.32	368493
2016-01-14	38.41	39.28	36.60	38.89	443613
2016-01-15	37.93	38.13	37.26	37.80	433463
2016-01-19	38.16	38.50	36.92	37.30	188227
2016-01-20	36.61	37.90	35.59	37.41	215343
2016-01-21	37.48	38.16	37.16	37.17	273619
2016-01-22	37.62	37.67	36.32	36.74	391600
2016-01-25	36.63	36.97	36.19	36.41	263006
2016-01-26	36.54	36.59	35.56	35.92	407855
2016-01-27	35.76	35.91	34.64	35.32	280016
2016-01-28	35.68	35.76	33.82	33.98	259805
2016-01-29	34.10	35.21	34.10	35.21	311385
2016-02-01	35.01	35.90	34.64	34.65	218305
2016-02-02	34.36	34.45	33.22	33.29	284913
2016-02-03	33.71	34.12	32.62	34.08	224157
2016-02-04	34.02	34.39	32.97	33.72	326092
2016-02-05	33.66	34.40	33.25	33.36	501029
2016-02-08	33.22	33.31	31.36	31.76	276325
2016-02-09	31.48	31.88	30.61	30.81	312093
2016-02-10	31.11	32.00	30.96	31.40	372691
2016-02-11	30.82	31.22	30.42	30.61	128639
2016-02-12	31.01	31.42	30.65	31.01	168118
2016-02-16	31.58	33.34	31.43	33.21	333640
2016-02-17	33.34	34.56	33.34	34.31	228106
2016-02-18	34.29	34.86	34.09	34.29	182176
2016-02-19	34.22	34.80	33.81	34.74	143365
2016-02-22	34.96	35.41	34.45	34.52	175829
2016-02-23	34.41	34.87	33.84	34.21	118336
2016-02-24	34.00	34.31	33.56	33.65	393652
2016-02-25	33.74	34.09	33.55	34.03	204306
2016-02-26	33.97	34.46	33.79	34.07	269992
2016-02-29	34.25	34.98	34.05	34.47	345128
2016-03-01	34.09	34.38	28.75	29.19	1218901
2016-03-02	29.24	29.86	28.68	28.92	509604
2016-03-03	28.96	30.98	28.86	30.91	521937
2016-03-04	31.00	31.90	30.92	31.75	481513
2016-03-07	31.37	34.15	30.92	33.42	637532
2016-03-08	33.30	33.30	31.90	31.92	447068
2016-03-09	32.06	32.57	31.77	32.40	338479
2016-03-10	32.48	33.68	32.25	32.84	443575
2016-03-11	32.96	34.25	32.79	34.20	351368
2016-03-14	34.87	36.89	33.35	34.07	965411
2016-03-15	33.74	33.75	30.95	31.76	716156
2016-03-16	31.70	31.83	31.27	31.48	260135
2016-03-17	31.57	34.25	31.17	33.96	803125
2016-03-18	34.06	34.19	33.00	33.71	706120
2016-03-21	33.45	34.05	33.15	33.76	337610
2016-03-22	33.56	33.94	32.95	32.98	401893
2016-03-23	32.99	34.03	32.61	33.77	392587
2016-03-24	33.51	34.18	33.04	34.01	464988
2016-03-28	34.08	34.08	33.50	33.56	383029
2016-03-29	33.51	35.28	33.14	35.27	215619
2016-03-30	35.28	35.71	35.04	35.07	211336
2016-03-31	34.96	36.45	34.84	35.64	292625
2016-04-01	35.31	35.58	34.82	34.92	338691
2016-04-04	35.31	35.31	33.97	33.97	320293
2016-04-05	33.47	33.96	33.39	33.43	299664
2016-04-06	33.50	33.77	33.14	33.16	341815
2016-04-07	33.01	33.19	32.29	32.60	437233
2016-04-08	32.81	33.03	32.12	33.02	335962
2016-04-11	33.31	33.38	32.78	33.01	300515
2016-04-12	32.99	33.00	31.94	32.71	353266
2016-04-13	32.95	33.30	32.62	33.15	794261
2016-04-14	33.43	34.16	33.06	33.79	542340
2016-04-15	33.77	35.65	33.66	35.64	268478
2016-04-18	35.55	36.11	35.21	35.64	374874
2016-04-19	35.75	36.29	35.47	35.55	183896
2016-04-20	35.40	36.17	35.11	35.87	148552
2016-04-21	35.91	36.45	35.54	36.33	146904
2016-04-22	36.34	38.48	36.23	38.31	533807
2016-04-25	38.00	38.18	36.89	38.06	417596
2016-04-26	38.17	39.37	37.38	39.26	518533
2016-04-27	39.24	39.45	38.43	38.83	327522
2016-04-28	39.05	39.16	36.36	36.57	520630
2016-04-29	34.51	36.34	33.60	34.80	741983
2016-05-02	34.99	35.25	33.11	34.19	625911
2016-05-03	33.78	34.05	33.14	33.14	371398
2016-05-04	33.11	33.29	31.87	32.25	556568
2016-05-05	32.40	32.71	31.86	32.22	246193
2016-05-06	32.17	32.53	31.76	32.41	296014
2016-05-09	32.35	33.54	32.26	33.16	242834
2016-05-10	33.43	33.43	32.79	33.07	156901
2016-05-11	33.01	33.70	32.81	32.94	218929
2016-05-12	32.95	33.36	30.96	31.31	408949
2016-05-13	31.32	32.15	30.81	31.16	286821
2016-05-16	31.12	31.49	30.97	31.04	325045
2016-05-17	31.03	31.81	30.64	30.94	305289
2016-05-18	30.77	31.40	30.55	31.07	158338
2016-05-19	30.77	31.65	30.77	31.39	241200
2016-05-20	31.45	32.20	31.07	32.20	194864
2016-05-23	32.21	32.52	31.05	31.17	541844
2016-05-24	31.44	31.97	30.98	31.38	330514
2016-05-25	31.52	32.19	30.99	31.49	523971
2016-05-26	31.34	31.57	30.32	30.44	273302
2016-05-27	30.39	31.95	30.28	31.72	210640
2016-05-31	31.88	31.88	31.26	31.56	264456
2016-06-01	31.49	32.79	31.25	32.65	241830
2016-06-02	32.62	33.18	32.49	33.13	242983
2016-06-03	32.91	33.36	32.71	32.89	194986
2016-06-06	32.87	34.00	32.78	33.78	276810
2016-06-07	33.85	34.44	33.33	33.77	292744
2016-06-08	33.65	34.00	33.07	33.47	326543
2016-06-09	33.41	33.67	33.11	33.14	143011
2016-06-10	32.80	33.12	32.40	32.67	147594
2016-06-13	32.44	32.92	31.58	31.66	330960
2016-06-14	31.46	31.83	31.00	31.26	259893
2016-06-15	31.31	31.70	31.00	31.05	209646
2016-06-16	31.00	31.87	31.00	31.79	162115
2016-06-17	31.68	31.94	31.37	31.45	269532
2016-06-20	31.80	32.60	31.80	32.14	183629
2016-06-21	32.27	32.27	31.26	31.57	125590
2016-06-22	31.51	31.92	31.02	31.05	126648
2016-06-23	31.48	32.19	31.24	31.84	223034
2016-06-24	31.00	31.17	30.08	30.26	923748
2016-06-27	30.26	30.44	28.89	29.10	339893
2016-06-28	29.55	29.55	28.55	28.89	212219
2016-06-29	29.40	30.61	29.05	30.30	237355
2016-06-30	30.25	30.95	30.06	30.93	285151
2016-07-01	30.93	30.93	30.93	30.93	0
2016-07-05	30.93	30.93	30.93	30.93	0
2016-07-06	30.93	30.93	30.93	30.93	0
2016-07-07	30.93	30.93	30.93	30.93	0
2016-07-08	30.93	30.93	30.93	30.93	0
2020-08-31	8.00	15.00	8.00	9.77	151670
2020-09-01	9.50	9.50	8.33	8.55	162050
2020-09-02	8.69	8.80	7.60	7.63	152251
2020-09-03	8.01	8.01	7.16	7.21	87370
2020-09-04	7.01	7.74	6.67	6.88	188937
2020-09-08	7.29	7.32	6.74	7.09	246264
2020-09-09	7.32	7.70	6.97	7.26	232250
2020-09-10	7.00	7.73	6.97	7.07	197589
2020-09-11	7.06	7.54	7.06	7.31	129922
2020-09-14	7.17	7.62	7.17	7.62	19621
2020-09-15	7.67	7.67	7.04	7.08	97071
2020-09-16	7.01	8.19	7.01	7.97	136402
2020-09-17	7.73	8.03	7.50	7.83	22555
2020-09-18	7.68	7.88	7.40	7.43	17328
2020-09-21	7.45	7.61	7.10	7.18	39706
2020-09-22	7.20	7.53	7.18	7.26	7460
2020-09-23	7.39	7.80	6.95	7.07	53227
2020-09-24	6.79	7.08	6.75	6.82	22106
2020-09-25	7.03	7.25	6.90	6.95	20784
2020-09-28	7.15	7.19	6.98	7.01	2678
2020-09-29	7.53	7.53	6.90	7.15	8294
2020-09-30	7.27	7.27	6.69	6.95	17788
2020-10-01	6.90	7.75	6.90	7.72	29439
2020-10-02	7.57	7.90	7.12	7.33	19525
2020-10-05	7.35	8.15	7.35	8.15	43928
2020-10-06	8.40	8.89	7.82	8.26	27369
2020-10-07	8.65	8.65	8.00	8.32	13839
2020-10-08	8.50	9.10	8.50	8.77	55662
2020-10-09	8.75	9.05	8.20	8.90	29574
2020-10-12	8.84	9.00	8.47	8.58	9812
2020-10-13	8.68	8.68	8.11	8.11	5313
2020-10-14	8.11	8.71	8.11	8.60	14773
2020-10-15	8.35	8.73	8.06	8.41	3699
2020-10-16	8.79	9.11	8.54	8.56	20203
2020-10-19	8.58	9.10	8.53	8.77	21245
2020-10-20	8.70	8.99	8.40	8.95	3636
2020-10-21	9.23	9.23	8.41	8.41	17615
2020-10-22	8.51	9.14	8.43	9.12	8453
2020-10-23	9.18	9.18	8.54	8.64	25350
2020-10-26	8.47	9.05	8.37	8.37	10315
2020-10-27	8.53	8.69	8.40	8.58	1904
2020-10-28	8.36	8.63	8.10	8.10	15904
2020-10-29	8.14	8.61	8.02	8.61	13179
2020-10-30	8.43	8.46	7.76	7.92	48227
2020-11-02	8.32	8.32	7.50	7.50	6946
2020-11-03	7.95	8.47	7.36	7.36	3399
2020-11-04	7.86	8.18	7.71	7.74	3875
2020-11-05	7.91	8.35	7.59	8.34	5344
2020-11-06	8.38	8.49	7.86	8.48	6708
2020-11-09	8.90	10.53	8.80	9.48	84610
2020-11-10	9.51	10.36	9.30	10.26	1063611
2020-11-11	10.12	10.40	9.70	10.30	29934
2020-11-12	10.23	10.59	9.91	10.34	6827
2020-11-13	10.26	10.42	10.10	10.30	11690
2020-11-16	10.30	11.04	10.28	11.04	72751
2020-11-17	10.84	11.07	10.70	10.80	24210
2020-11-18	11.00	11.33	10.86	10.98	53140
2020-11-19	10.96	11.19	10.96	11.00	2953
2020-11-20	11.20	11.24	10.75	11.17	12734
2020-11-23	11.49	11.49	10.89	11.02	8651
2020-11-24	11.09	11.40	10.54	11.10	20657
2020-11-25	11.50	11.50	11.22	11.26	21865
2020-11-27	11.57	11.70	11.34	11.65	19833
2020-11-30	11.75	12.24	11.40	11.50	126078
2020-12-01	11.80	12.21	11.35	11.75	8924
2020-12-02	11.75	11.90	11.55	11.65	7740
2020-12-03	12.21	12.21	11.80	12.09	31761
2020-12-04	12.48	13.25	12.40	12.40	133494
2020-12-07	13.50	13.50	12.76	12.96	51174
2020-12-08	13.13	13.57	12.51	12.65	34404
2020-12-09	12.63	13.33	12.51	13.06	13012
2020-12-10	13.30	13.30	12.90	13.07	13844
2020-12-11	13.23	13.89	12.86	13.38	32947
2020-12-14	13.38	13.50	13.05	13.05	21780
2020-12-15	13.00	13.66	12.80	13.01	33280
2020-12-16	13.25	13.25	12.70	12.70	7917
2020-12-17	15.90	15.90	12.32	12.44	35602
2020-12-18	12.25	12.68	12.00	12.50	335669
2020-12-21	12.06	12.42	11.91	12.16	5708
2020-12-22	12.51	13.24	12.00	12.90	34691
2020-12-23	12.89	13.28	12.89	13.21	16845
2020-12-24	13.03	13.27	12.71	12.98	4221
2020-12-28	13.60	13.60	12.94	13.45	46659
2020-12-29	13.50	13.50	12.92	13.15	41118
2020-12-30	13.02	13.40	13.00	13.14	19496
2020-12-31	13.60	13.60	12.99	13.00	20796
2021-01-04	13.42	13.42	12.80	13.04	171264
2021-01-05	12.97	13.15	12.97	13.08	5061
2021-01-06	13.14	13.20	12.90	13.12	7714
2021-01-07	12.95	13.05	12.91	12.97	14680
2021-01-08	12.79	13.00	12.79	12.97	8607
2021-01-11	12.81	12.96	12.81	12.94	3994
2021-01-12	12.87	12.90	12.58	12.64	32174
2021-01-13	12.66	12.70	12.15	12.31	33825
2021-01-14	12.57	12.57	12.38	12.39	9368
2021-01-15	12.31	12.49	12.12	12.22	16074
2021-01-19	12.35	12.75	12.21	12.74	14155
2021-01-20	12.68	12.74	12.68	12.70	2745
2021-01-21	12.68	12.92	12.58	12.80	206298
2021-01-22	12.99	14.00	12.99	13.33	113443
2021-01-25	13.20	14.00	13.17	13.38	20886
2021-01-26	13.35	13.71	13.35	13.60	26492
2021-01-27	13.00	14.35	12.97	13.75	107541
2021-01-28	13.75	14.10	13.30	13.30	57616
2021-01-29	13.10	13.50	12.50	12.50	90317
2021-02-01	12.80	12.80	12.20	12.42	45524
2021-02-02	12.79	12.79	12.22	12.40	12175
2021-02-03	12.50	12.58	12.22	12.22	6767
2021-02-04	12.32	12.65	12.32	12.53	10375
2021-02-05	12.89	12.89	12.67	12.80	7028
2021-02-08	12.78	13.23	12.75	12.93	20467
2021-02-09	13.08	13.08	12.76	12.97	7889
2021-02-10	13.01	13.26	13.01	13.14	14790
2021-02-11	13.31	13.31	13.07	13.24	14726
2021-02-12	13.09	13.29	13.09	13.22	6039
2021-02-16	13.17	13.29	12.76	12.87	16368
2021-02-17	12.55	13.10	12.55	12.63	15015
2021-02-18	12.54	12.75	12.43	12.60	10915
2021-02-19	12.55	13.02	12.50	12.84	13951
2021-02-22	12.84	13.30	12.84	12.99	5830
2021-02-23	13.14	13.20	12.20	12.51	7368
2021-02-24	12.38	12.49	12.18	12.25	4516
2021-02-25	12.46	12.76	12.25	12.25	18454
2021-02-26	12.27	12.45	11.82	11.82	18232
2021-03-01	13.00	13.00	12.20	12.29	14053
2021-03-02	12.04	12.62	12.04	12.06	8270
2021-03-03	12.08	12.46	11.86	12.16	5367
2021-03-04	11.54	11.65	11.50	11.50	12293
2021-03-05	11.52	11.93	11.25	11.93	23256
2021-03-08	11.94	12.29	11.86	12.10	4141
2021-03-09	11.90	12.60	11.70	12.60	4084
2021-03-10	12.57	12.90	12.36	12.37	8504
2021-03-11	13.00	13.00	12.01	12.55	59983
2021-03-12	12.40	12.55	12.25	12.25	10178
2021-03-15	12.50	12.50	12.13	12.49	7372
2021-03-16	13.00	13.05	12.70	12.74	17601
2021-03-17	12.59	12.59	12.20	12.41	2549
2021-03-18	13.15	13.15	12.29	12.48	7650
2021-03-19	12.70	12.80	12.19	12.39	14511
2021-03-22	12.53	12.88	12.40	12.81	4659
2021-03-23	12.55	12.83	12.39	12.70	4978
2021-03-24	12.87	12.87	12.10	12.25	15300
2021-03-25	12.01	12.40	12.01	12.20	4402
2021-03-26	12.19	12.35	12.15	12.27	2129
2021-03-29	12.04	12.22	12.04	12.17	3192
2021-03-30	12.02	12.35	12.00	12.00	7702
2021-03-31	12.02	12.45	12.01	12.18	60009
2021-04-01	12.29	12.78	12.25	12.71	11178
2021-04-05	12.90	13.10	12.79	12.98	31572
2021-04-06	13.11	13.20	12.74	12.95	12546
2021-04-07	13.00	13.05	12.82	12.94	12950
2021-04-08	12.95	13.33	12.87	13.05	10618
2021-04-09	13.06	13.90	12.02	12.02	186792
2021-04-12	12.16	12.42	11.83	12.09	199672
2021-04-13	12.05	12.36	11.75	11.75	125634
2021-04-14	11.76	12.01	11.75	11.90	33940
2021-04-15	11.85	12.06	11.50	11.65	31323
2021-04-16	11.55	11.65	11.55	11.61	41508
2021-04-19	11.36	11.58	11.30	11.58	40847
2021-04-20	11.40	11.79	11.24	11.24	14647
2021-04-21	11.21	11.34	11.15	11.34	17826
2021-04-22	11.32	11.41	11.15	11.15	5546
2021-04-23	11.19	11.41	11.19	11.32	2285
2021-04-26	11.22	11.36	11.11	11.11	9452
2021-04-27	11.10	11.29	11.10	11.11	22102
2021-04-28	11.11	11.29	11.10	11.10	2151
2021-04-29	11.30	11.30	11.00	11.09	14484
2021-04-30	11.12	11.12	10.10	10.26	37175
2021-05-03	10.37	10.42	9.99	10.01	39663
2021-05-04	9.95	10.85	9.95	10.53	11561
2021-05-05	10.76	11.72	10.61	11.72	17910
2021-05-06	12.34	12.34	10.25	10.65	8125
2021-05-07	11.50	11.50	10.51	10.51	14563
2021-05-10	10.43	10.43	10.25	10.25	2659
2021-05-11	10.05	10.23	10.00	10.03	5481
2021-05-12	10.25	10.25	10.03	10.11	3862
2021-05-13	10.03	10.27	10.03	10.06	3986
2021-05-14	11.03	11.03	10.70	10.73	2940
2021-05-17	10.73	10.89	10.43	10.87	7902
2021-05-18	10.77	10.99	10.52	10.83	5978
2021-05-19	10.55	10.87	10.45	10.64	1591
2021-05-20	10.41	10.42	10.11	10.15	17781
2021-05-21	10.13	10.40	9.34	9.50	16321
2021-05-24	10.20	10.33	9.66	9.72	23642
2021-05-25	9.64	9.87	9.56	9.66	10574
2021-05-26	9.57	9.70	9.50	9.50	17918
2021-05-27	9.50	9.79	9.47	9.49	11350
2021-05-28	9.43	9.70	9.38	9.68	1776
2021-06-01	9.77	9.77	9.37	9.60	12728
2021-06-02	9.55	9.83	9.46	9.46	36768
2021-06-03	9.27	9.57	9.11	9.27	34856
2021-06-04	9.33	9.80	9.33	9.33	31343
2021-06-07	9.33	9.99	9.33	9.61	39906
2021-06-08	9.73	9.73	9.59	9.70	4259
2021-06-09	9.85	9.95	9.00	9.00	6072
2021-06-10	9.67	9.67	9.39	9.40	4280
2021-06-11	9.59	11.14	9.59	10.55	27957
2021-06-14	10.60	10.75	10.00	10.00	12695
2021-06-15	10.24	10.90	10.24	10.40	11847
2021-06-16	10.45	10.89	10.45	10.49	6873
2021-06-17	10.70	10.70	10.10	10.10	2605
2021-06-18	10.37	10.90	10.37	10.89	22824
2021-06-21	10.81	11.15	10.51	10.71	31271
2021-06-22	10.54	10.75	10.51	10.67	14069
2021-06-23	10.57	10.68	10.29	10.60	32013
2021-06-24	10.50	10.50	10.10	10.43	25164
2021-06-25	10.26	10.35	10.00	10.00	2818
2021-06-28	9.90	10.09	9.90	10.02	6381
2021-06-29	10.10	10.10	10.00	10.06	4352
2021-06-30	10.00	10.00	9.90	9.92	24218
2021-07-01	9.90	10.05	9.79	10.05	9897
2021-07-02	10.05	10.08	9.70	9.80	13034
2021-07-06	9.70	10.00	9.68	9.80	529077
2021-07-07	9.65	9.79	9.52	9.67	3373
2021-07-08	9.52	10.07	9.52	9.94	1624
2021-07-09	9.53	9.63	9.44	9.57	3470
2021-07-12	9.44	9.44	9.18	9.30	6467
2021-07-13	9.17	9.29	9.17	9.20	1733
2021-07-14	9.25	9.25	9.20	9.20	3455
2021-07-15	9.29	9.43	9.29	9.30	2911
2021-07-16	9.68	9.68	9.19	9.28	1194
2021-07-19	9.30	9.41	9.02	9.21	4257
2021-07-20	9.20	9.20	9.10	9.10	1132
2021-07-21	9.33	9.48	9.23	9.48	1044
2021-07-22	9.25	9.25	9.14	9.14	1005
2021-07-23	9.20	9.73	9.00	9.00	7622
2021-07-26	9.12	9.31	9.05	9.11	4543
2021-07-27	9.00	9.01	8.89	8.89	2077
2021-07-28	9.02	9.02	8.82	8.82	2097
2021-07-29	9.01	9.01	8.80	8.80	3306
2021-07-30	8.98	9.14	8.64	8.64	18334
2021-08-02	8.73	8.73	7.97	8.17	5924
2021-08-03	8.18	8.28	7.21	7.47	21544
2021-08-04	7.51	7.97	7.50	7.80	27143
2021-08-05	7.79	7.81	7.63	7.63	2450
2021-08-06	7.82	7.91	7.80	7.91	716
2021-08-09	7.83	8.10	7.80	7.96	6770
2021-08-10	7.95	7.95	7.50	7.59	7664
2021-08-11	7.60	7.89	7.60	7.89	14262
2021-08-12	7.81	8.43	7.80	8.43	4887
2021-08-13	8.09	8.20	7.85	8.00	6258
2021-08-16	8.08	8.20	7.77	7.77	12131
2021-08-17	7.91	7.91	7.59	7.74	7995
2021-08-18	7.51	7.56	7.19	7.40	3972
2021-08-19	7.35	7.35	7.16	7.16	2208
2021-08-20	7.15	7.15	7.05	7.05	1032
2021-08-23	7.42	7.42	6.92	7.00	57946
2021-08-24	6.92	7.03	6.50	6.63	9644
2021-08-25	6.65	6.87	6.63	6.67	5243
2021-08-26	6.70	7.10	6.53	6.66	9953
2021-08-27	7.03	7.03	6.72	6.82	3536
2021-08-30	6.91	6.91	6.80	6.81	12169
2021-08-31	6.80	6.80	6.60	6.65	16990
2021-09-01	6.70	6.70	6.63	6.63	17546
2021-09-02	6.67	6.67	6.32	6.32	28781
2021-09-03	6.46	6.55	6.30	6.36	36703
2021-09-07	6.30	6.56	6.28	6.43	24184
2021-09-08	6.48	6.75	6.43	6.66	86982
2021-09-09	6.70	6.81	6.55	6.63	22212
2021-09-10	6.72	6.79	6.57	6.60	10380
2021-09-13	6.61	6.61	6.40	6.44	9849
2021-09-14	6.37	6.37	6.10	6.16	9588
2021-09-15	6.14	6.35	6.10	6.18	16704
2021-09-16	6.24	6.41	5.92	6.03	13313
2021-09-17	5.98	6.24	5.86	6.10	14085
2021-09-20	6.03	6.24	6.03	6.15	12944
2021-09-21	6.20	6.35	6.20	6.35	448
2021-09-22	6.28	6.51	6.28	6.41	5645
2021-09-23	6.48	6.59	6.46	6.48	10855
2021-09-24	6.48	6.48	6.25	6.35	5976
2021-09-27	6.30	6.60	6.30	6.53	16353
2021-09-28	6.45	6.48	5.74	6.20	28969
2021-09-29	6.38	6.38	6.00	6.05	31376
2021-09-30	6.38	6.50	6.22	6.46	22679
2021-10-01	6.75	8.25	6.60	7.50	243057
2021-10-04	8.00	8.00	6.05	6.77	66234
2021-10-05	6.73	6.86	6.46	6.46	7164
2021-10-06	6.38	6.48	6.11	6.22	14921
2021-10-07	6.16	6.27	6.16	6.20	7422
2021-10-08	6.13	6.35	6.13	6.28	5852
2021-10-11	6.36	6.63	6.30	6.44	11768
2021-10-12	6.58	6.69	6.48	6.60	5948
2021-10-13	6.52	7.26	6.52	6.96	11502
2021-10-14	7.10	7.50	7.10	7.50	12166
2021-10-15	7.69	7.75	7.21	7.36	24071
2021-10-18	7.30	7.75	7.10	7.71	12361
2021-10-19	7.63	7.71	7.42	7.49	49174
2021-10-20	7.60	7.95	7.48	7.80	21067
2021-10-21	7.99	8.37	7.90	8.25	13872
2021-10-22	8.36	8.44	8.16	8.22	4590
2021-10-25	8.25	8.72	8.25	8.48	3055
2021-10-26	8.40	8.75	8.40	8.50	6580
2021-10-27	8.57	8.68	8.42	8.58	4845
2021-10-28	8.53	8.67	8.39	8.64	2353
2021-10-29	8.56	8.59	8.30	8.43	122184
2021-11-01	8.55	8.55	8.55	8.55	4712
2021-11-02	8.58	8.73	8.52	8.62	2753
2021-11-03	8.60	8.75	8.50	8.68	3919
2021-11-04	8.46	8.96	8.46	8.92	4496
2021-11-05	8.90	9.57	8.85	9.50	19995
2021-11-08	9.50	9.99	9.26	9.26	9660
2021-11-09	9.32	9.32	8.80	9.02	10910
2021-11-10	9.00	9.01	8.77	8.97	4631
2021-11-11	8.61	9.11	8.61	9.10	2509
2021-11-12	9.19	9.25	9.03	9.25	5747
2021-11-15	9.25	9.26	8.86	9.00	12364
2021-11-16	9.00	9.00	8.66	8.83	3040
2021-11-17	8.71	8.95	8.71	8.95	820
2021-11-18	9.00	9.00	8.69	8.98	5909
2021-11-19	8.78	8.99	8.78	8.99	1062
2021-11-22	8.90	9.15	8.90	9.00	2655
2021-11-23	9.15	9.15	9.15	9.15	296
2021-11-24	8.99	8.99	8.84	8.94	595
2021-11-26	8.65	9.10	8.65	9.10	27846
2021-11-29	8.97	8.97	8.00	8.00	16614
2021-11-30	8.12	8.12	8.00	8.01	4545
2021-12-01	8.01	8.26	8.00	8.20	4130
2021-12-02	8.09	8.25	8.04	8.25	1374
2021-12-03	8.10	8.66	7.77	7.77	11462
2021-12-06	7.80	7.80	7.30	7.30	17384
2021-12-07	7.37	8.26	7.32	8.26	5359
2021-12-08	7.78	8.80	7.78	8.10	11630
2021-12-09	8.00	8.09	7.75	7.75	2432
2021-12-10	7.90	7.90	7.00	7.00	6598
2021-12-13	6.92	7.46	6.92	7.10	3347
2021-12-14	7.40	7.40	7.03	7.12	19907
2021-12-15	7.11	7.11	6.91	6.91	3620
2021-12-16	6.87	7.28	6.87	7.00	4052
2021-12-17	6.94	6.94	6.60	6.79	33805
2021-12-20	6.72	6.85	6.35	6.35	13349
2021-12-21	6.44	7.08	6.40	6.77	88246
2021-12-22	6.68	6.69	6.41	6.41	14632
2021-12-23	6.60	6.86	6.60	6.86	9134
2021-12-27	6.79	6.95	6.66	6.83	2572
2021-12-28	6.91	7.04	6.66	6.66	10825
2021-12-29	6.66	6.71	6.49	6.49	16942
2021-12-30	6.49	6.53	6.32	6.36	9937
2021-12-31	6.27	6.67	6.06	6.40	15372
2022-01-03	6.35	6.35	6.35	6.35	253
2022-01-04	6.49	6.79	6.49	6.79	183626
2022-01-05	7.10	7.25	6.71	6.71	7643
2022-01-06	6.81	6.81	6.65	6.70	1667
2022-01-07	6.63	6.84	6.50	6.84	4570
2022-01-10	6.72	6.88	6.50	6.70	11082
2022-01-11	6.75	7.47	6.75	7.22	16791
2022-01-12	7.50	7.50	7.50	7.50	552
2022-01-13	7.43	7.56	6.81	6.96	4064
2022-01-14	7.00	7.03	7.00	7.00	1627
2022-01-18	6.80	6.84	6.80	6.84	2608
2022-01-19	6.78	6.78	6.63	6.63	1456
2022-01-20	6.63	6.84	6.63	6.84	500
2022-01-21	6.99	6.99	6.20	6.21	7591
2022-01-24	6.20	6.32	6.10	6.10	9692
2022-01-25	6.20	6.44	6.10	6.44	3118
2022-01-26	6.56	6.56	6.10	6.28	3413
2022-01-27	6.25	6.25	6.05	6.05	848
2022-01-28	6.05	6.05	6.00	6.00	11910
2022-01-31	6.10	6.10	5.95	5.96	2979
2022-02-01	5.89	5.89	5.80	5.88	114233
2022-02-02	5.89	6.24	5.88	6.13	44535
2022-02-03	6.17	6.67	6.17	6.49	5378
2022-02-04	7.05	7.05	6.21	6.58	3672
2022-02-07	6.58	6.75	6.34	6.70	4919
2022-02-08	6.54	7.00	6.45	6.71	13119
2022-02-09	6.80	7.18	6.46	7.06	14868
2022-02-10	6.94	7.68	6.91	7.00	20915
2022-02-11	7.10	7.20	7.00	7.00	6285
2022-02-14	6.98	7.33	6.92	7.24	9721
2022-02-15	7.22	7.43	6.96	7.09	12295
2022-02-16	7.02	7.02	7.02	7.02	312
2022-02-17	7.16	7.34	6.67	6.67	8795
2022-02-18	7.00	7.01	6.52	6.81	8052
2022-02-22	6.71	6.71	6.11	6.20	5379
2022-02-23	6.30	6.49	6.30	6.34	3610
2022-02-24	6.13	6.53	6.09	6.53	3748
2022-02-25	6.47	6.75	6.30	6.47	2275
2022-02-28	6.83	6.83	6.50	6.50	15101
2022-03-01	6.56	6.56	6.31	6.31	938
2022-03-02	6.31	6.35	6.31	6.35	12306
2022-03-03	6.29	6.35	6.29	6.35	864
2022-03-04	6.35	6.55	6.20	6.20	78663
2022-03-07	6.20	6.20	5.50	5.50	14055
2022-03-08	5.58	5.75	5.00	5.00	49590
2022-03-09	5.22	5.43	5.22	5.31	2097
2022-03-10	5.16	5.38	5.02	5.30	1979
2022-03-11	5.43	5.43	5.04	5.04	6767
2022-03-14	5.16	5.16	4.75	4.75	7388
2022-03-15	4.90	4.93	4.81	4.90	4720
2022-03-16	5.17	5.17	4.89	4.90	3352
2022-03-17	4.90	5.07	4.90	4.99	1651
2022-03-18	5.05	5.27	5.05	5.17	15547
2022-03-21	5.30	5.38	5.30	5.38	952
2022-03-22	5.40	5.62	5.00	5.62	28538
2022-03-23	5.40	5.82	5.02	5.19	30698
2022-03-24	5.28	5.90	5.01	5.01	18495
2022-03-25	5.01	5.24	5.01	5.11	12965
2022-03-28	5.16	5.44	5.05	5.15	22626
2022-03-29	5.15	5.39	5.15	5.30	7970
2022-03-30	5.22	5.50	5.22	5.48	6345
2022-03-31	5.49	5.62	5.46	5.50	5861
2022-04-01	5.85	5.85	5.40	5.40	204945
2022-04-04	5.46	5.50	5.40	5.48	5621
2022-04-05	5.42	5.60	5.42	5.48	2516
2022-04-06	5.00	5.43	5.00	5.19	3330
2022-04-07	5.16	5.33	5.16	5.25	1235
2022-04-08	5.13	5.41	5.07	5.07	4720
2022-04-11	5.12	5.31	4.90	4.90	9789
2022-04-12	5.01	5.20	4.89	4.89	3114
2022-04-13	4.90	5.00	4.80	4.95	10035
2022-04-14	5.00	5.50	4.71	4.76	189062
2022-04-18	4.98	5.63	4.81	5.20	30178
2022-04-19	5.46	5.46	5.00	5.20	31771
2022-04-20	5.28	5.28	5.10	5.19	14356
2022-04-21	5.18	5.44	5.05	5.05	5188
2022-04-22	5.13	5.29	5.05	5.29	8440
2022-04-25	5.19	5.37	5.00	5.01	9757
2022-04-26	5.09	5.32	4.80	5.06	4722
2022-04-27	5.00	5.03	4.92	4.92	961
2022-04-28	4.91	5.19	4.91	5.08	4416
2022-04-29	4.99	5.30	4.99	5.01	5064
2022-05-02	4.94	5.16	4.86	4.90	19340
2022-05-03	4.97	5.13	4.96	4.96	1923
2022-05-04	4.90	5.26	4.90	5.23	20689
2022-05-05	5.11	5.24	4.94	5.24	4592
2022-05-06	5.66	5.78	5.15	5.24	29001
2022-05-09	5.26	5.43	5.11	5.11	3823
2022-05-10	5.00	5.00	3.96	4.00	57258
2022-05-11	4.08	4.60	4.08	4.46	10035
2022-05-12	4.45	4.60	4.45	4.45	6587
2022-05-13	4.54	4.54	4.52	4.52	4758
2022-05-16	4.52	4.68	4.51	4.60	1528
2022-05-17	4.60	4.83	4.43	4.45	40600
2022-05-18	4.57	4.62	4.36	4.48	18622
2022-05-19	5.13	5.32	4.60	4.74	8940
2022-05-20	4.75	5.16	4.64	5.15	4520
2022-05-23	5.25	5.25	4.86	5.15	5359
2022-05-24	4.94	4.94	4.77	4.77	486
2022-05-25	4.67	5.14	4.35	4.50	49795
2022-05-26	4.47	5.15	4.45	5.15	60334
2022-05-27	5.10	5.51	4.78	4.98	20190
2022-05-31	4.90	5.32	4.72	5.26	38476
2022-06-01	5.10	5.20	4.89	4.95	265781
2022-06-02	4.91	5.27	4.91	5.00	9482
2022-06-03	4.95	5.78	4.95	5.74	28738
2022-06-06	5.86	6.10	5.31	5.74	24514
2022-06-07	5.78	5.99	5.50	5.50	4748
2022-06-08	5.24	5.34	5.00	5.15	5543
2022-06-09	5.14	5.15	5.10	5.13	596
2022-06-10	5.15	5.15	4.97	5.06	11499
2022-06-13	4.88	5.02	4.52	4.82	7591
2022-06-14	4.86	5.19	4.86	5.05	1535
2022-06-15	5.01	5.08	5.01	5.01	1081
2022-06-16	5.24	5.24	5.08	5.08	813
2022-06-17	5.03	5.03	4.75	4.75	312
2022-06-21	4.73	4.87	4.26	4.50	51162
2022-06-22	4.22	4.62	4.22	4.42	2971
2022-06-23	4.56	5.35	4.56	4.95	10598
2022-06-24	5.24	5.24	4.66	4.66	8152
2022-06-27	4.73	5.14	4.73	5.00	13680
2022-06-28	5.08	5.08	4.77	4.86	6654
2022-06-29	4.70	5.03	4.70	5.03	7722
2022-06-30	4.88	5.00	4.57	4.92	4796
2022-07-01	4.90	5.25	4.90	5.20	219345
2022-07-05	5.00	5.20	4.91	5.07	11595
2022-07-06	4.90	5.10	4.80	4.80	17344
2022-07-07	4.90	5.02	4.79	4.87	10351
2022-07-08	4.70	4.80	4.60	4.60	1706
2022-07-11	4.59	4.83	4.58	4.62	4274
2022-07-12	4.55	4.63	4.50	4.61	12350
2022-07-13	4.63	5.02	4.62	4.75	42608
2022-07-14	5.10	5.10	4.73	4.73	3471
2022-07-15	4.74	4.80	4.67	4.67	671
2022-07-18	4.75	4.75	4.75	4.75	1078
2022-07-19	4.71	4.73	4.71	4.73	366
2022-07-20	4.80	4.85	4.78	4.85	3932
2022-07-21	4.85	5.00	4.83	4.97	10841
2022-07-22	4.98	5.03	4.98	5.00	38578
2022-07-25	5.00	5.00	5.00	5.00	12186
2022-07-26	4.93	4.93	4.85	4.85	212
2022-07-27	5.21	5.24	4.87	4.87	1585
2022-07-28	4.87	4.87	4.80	4.80	2051
2022-07-29	4.80	4.80	4.80	4.80	43879
2022-08-01	4.70	4.70	4.60	4.60	2177
2022-08-02	4.48	4.48	4.48	4.48	297
2022-08-03	4.86	4.99	4.78	4.78	1331
2022-08-05	4.89	4.89	4.85	4.89	560
2022-08-08	4.98	4.98	4.98	4.98	141
2022-08-09	4.95	5.00	4.95	5.00	227
2022-08-10	4.74	5.16	4.74	5.05	3992
2022-08-11	5.05	5.05	4.90	4.90	376
2022-08-15	5.25	5.25	4.74	5.00	26539
2022-08-16	4.96	5.14	4.78	5.14	28320
2022-08-17	5.21	5.32	5.17	5.17	1279
2022-08-18	5.31	5.31	4.86	4.86	4403
2022-08-19	4.95	5.10	4.95	4.97	981
2022-08-22	4.84	5.29	4.84	5.00	3470
2022-08-23	4.97	5.00	4.97	5.00	810
2022-08-24	4.99	5.26	4.82	4.82	5777
2022-08-25	5.00	5.03	4.85	4.93	2104
2022-08-26	4.89	5.18	4.84	4.99	4783
2022-08-29	4.97	4.97	4.95	4.95	798
2022-08-30	4.95	5.23	4.85	5.18	10283
2022-08-31	5.08	5.35	5.08	5.35	4999
2022-09-01	5.26	5.26	5.10	5.13	1662
2022-09-02	5.21	5.30	4.90	5.11	2651
2022-09-06	4.98	5.00	4.80	4.95	8586
2022-09-07	4.82	5.08	4.82	5.08	1460
2022-09-08	4.74	4.74	4.74	4.74	230
2022-09-09	4.71	5.20	4.71	5.11	13136
2022-09-12	5.09	5.65	4.98	5.28	26068
2022-09-13	5.10	5.25	4.93	4.93	5082
2022-09-14	4.85	5.01	4.66	4.83	20543
2022-09-15	4.79	4.81	4.70	4.70	5679
2022-09-16	4.70	4.76	4.65	4.68	18678
2022-09-19	5.15	5.15	4.42	4.55	5746
2022-09-20	4.63	4.75	4.50	4.50	4437
2022-09-21	4.73	4.84	4.72	4.84	754
2022-09-22	4.64	5.01	4.64	4.64	4323
2022-09-23	4.51	4.67	4.30	4.45	12502
2022-09-26	4.50	4.56	4.50	4.56	7251
2022-09-27	4.65	4.65	4.21	4.40	7307
2022-09-28	4.50	4.70	4.50	4.70	2667
2022-09-29	4.66	4.73	4.53	4.66	35552
2022-09-30	4.72	4.72	4.40	4.63	6988
2022-10-03	4.65	4.65	4.34	4.44	284847
2022-10-04	4.52	4.66	4.34	4.43	16171
2022-10-05	4.51	4.78	4.45	4.46	17530
2022-10-06	4.52	4.88	4.34	4.65	14881
2022-10-07	4.70	4.70	4.42	4.58	2432
2022-10-10	4.63	4.63	4.09	4.19	8869
2022-10-11	4.25	4.25	4.09	4.25	2334
2022-10-12	3.81	4.20	3.81	4.20	8010
2022-10-13	4.11	4.20	4.00	4.12	59777
2022-10-14	4.00	4.24	3.95	3.97	4096
2022-10-17	3.99	4.07	3.97	4.07	883
2022-10-18	4.12	4.12	4.00	4.00	2367
2022-10-19	4.24	4.24	3.95	3.95	13728
2022-10-20	3.94	4.19	3.94	3.97	3277
2022-10-21	3.97	4.10	3.97	4.10	2956
2022-10-24	4.02	4.14	3.95	4.11	2250
2022-10-25	4.16	4.25	4.00	4.21	1192
2022-10-26	4.14	4.25	3.96	4.14	3497
2022-10-28	4.11	4.11	4.00	4.01	1223
2022-10-31	4.22	4.24	4.04	4.19	1199
2022-11-01	4.04	4.04	3.95	3.96	18399
2022-11-03	4.16	4.16	3.98	3.98	411
2022-11-04	4.18	4.25	4.00	4.00	7102
2022-11-07	3.96	4.15	3.96	3.96	1130
2022-11-09	3.84	3.84	3.70	3.70	466
2022-11-10	3.88	4.00	3.88	3.95	9929
2022-11-11	3.95	4.00	3.91	3.91	4249
2022-11-14	3.84	3.92	3.81	3.91	2365
2022-11-15	4.00	4.12	3.83	4.05	12803
2022-11-16	4.05	4.25	4.00	4.19	3160
2022-11-17	4.07	4.08	4.00	4.08	2617
2022-11-18	4.10	4.16	4.00	4.09	2404
2022-11-21	4.25	4.25	4.07	4.11	3694
2022-11-22	4.05	4.12	3.81	3.98	26175
2022-11-23	3.69	3.93	3.65	3.75	9762
2022-11-25	4.12	4.12	3.80	3.86	7568
2022-11-28	3.95	3.95	3.89	3.89	487
2022-11-29	4.03	4.04	3.77	3.77	2963
2022-11-30	4.07	4.23	4.04	4.19	2397
2022-12-01	4.25	4.25	3.91	4.23	8745
2022-12-02	4.25	4.25	4.05	4.05	1748
2022-12-05	4.05	4.15	3.95	4.15	4176
2022-12-06	4.04	4.04	3.88	4.04	1764
2022-12-07	4.17	4.17	3.88	3.89	4638
2022-12-08	4.00	4.24	4.00	4.15	4829
2022-12-09	4.08	4.08	3.82	3.98	8972
2022-12-12	3.87	4.08	3.87	3.97	7986
2022-12-13	4.05	4.05	3.95	4.01	9804
2022-12-14	4.00	4.00	3.91	3.91	3666
2022-12-15	3.90	3.90	3.75	3.90	1022
2022-12-16	3.98	4.16	3.72	3.93	13504
2022-12-19	3.76	3.87	3.49	3.65	30780
2022-12-20	3.57	3.65	3.49	3.52	36831
2022-12-21	3.49	3.75	3.49	3.75	8021
2022-12-22	3.65	3.67	3.65	3.67	2120
2022-12-23	3.65	4.01	3.65	4.01	4525
2022-12-27	4.10	4.84	4.10	4.76	330763
2022-12-28	4.97	5.06	4.31	4.50	30736
2022-12-29	4.41	4.62	4.33	4.48	8459
2022-12-30	4.45	4.63	4.35	4.63	1947
2023-01-03	4.56	4.75	4.50	4.63	13907
2023-01-04	4.33	4.79	4.33	4.37	19017
2023-01-05	4.36	4.38	4.12	4.23	19307
2023-01-06	4.16	4.36	4.14	4.36	4209
2023-01-09	4.28	4.57	4.13	4.50	4161
2023-01-10	4.51	4.69	4.31	4.69	8260
2023-01-11	4.77	5.35	4.58	5.28	60856
2023-01-12	5.30	5.57	5.15	5.44	22170
2023-01-13	5.28	5.85	5.00	5.54	29429
2023-01-17	5.49	5.65	5.24	5.47	15773
2023-01-18	5.35	5.55	5.12	5.55	4418
2023-01-19	5.38	5.50	5.25	5.30	8092
2023-01-20	5.25	6.48	5.25	6.25	66468
2023-01-23	6.28	6.50	5.60	6.20	46130
2023-01-24	5.00	6.42	5.50	6.42	14579
2023-01-25	6.15	6.52	5.98	6.42	13999
2023-01-26	6.48	6.99	6.16	6.99	52709
2023-01-27	6.68	6.90	6.31	6.59	36828
2023-01-30	6.59	6.85	6.22	6.84	33386
2023-01-31	6.84	6.90	6.57	6.59	18966
2023-02-01	6.80	6.95	6.60	6.92	316345
2023-02-02	6.94	6.95	6.26	6.95	24691
2023-02-03	6.95	7.20	6.56	7.20	66125
2023-02-06	7.20	7.60	7.00	7.58	62355
2023-02-07	7.48	7.60	6.91	7.16	17667
2023-02-08	7.01	7.24	6.75	7.12	14782
2023-02-09	6.77	7.10	6.77	7.09	29258
2023-02-10	7.04	7.15	6.75	7.15	19656
2023-02-13	7.15	7.15	6.75	7.02	15509
2023-02-14	7.15	7.15	6.89	7.15	9972
2023-02-15	6.95	7.15	6.87	7.00	13370
2023-02-16	6.93	7.14	6.77	7.05	14098
2023-02-17	6.87	7.15	6.87	7.15	11348
2023-02-21	6.98	7.14	6.88	7.03	11947
2023-02-22	6.90	7.00	6.82	7.00	14227
2023-02-23	7.17	7.17	6.89	7.05	12843
2023-02-24	7.06	7.06	6.82	7.00	6006
2023-02-27	7.00	7.21	6.77	6.99	22741
2023-02-28	7.00	7.00	6.85	7.00	19502
2023-03-01	6.88	7.00	6.75	7.00	9449
2023-03-02	6.89	6.90	6.85	6.90	2358
2023-03-03	6.93	7.00	6.82	6.82	14444
2023-03-06	6.79	6.99	6.75	6.84	13757
2023-03-07	6.92	7.00	6.75	6.85	5808
2023-03-08	6.97	6.97	6.62	6.72	14037
2023-03-09	6.60	6.72	6.33	6.45	26335
2023-03-10	6.01	6.26	5.76	6.00	21698
2023-03-13	5.89	5.90	5.76	5.84	17472
2023-03-14	5.86	6.24	5.86	6.11	7749
2023-03-15	6.19	6.34	5.87	6.07	9393
2023-03-16	5.89	6.19	5.89	6.14	5070
2023-03-17	6.25	6.25	5.90	5.99	22018
2023-03-20	5.97	5.97	5.69	5.88	2590
2023-03-21	5.89	5.95	5.62	5.88	5889
2023-03-22	5.94	5.95	5.87	5.94	10839
2023-03-23	5.95	6.09	5.84	5.95	40704
2023-03-24	6.00	6.12	5.81	6.04	16709
2023-03-27	6.10	6.15	6.06	6.10	8179
2023-03-28	6.05	6.07	5.86	6.00	19293
2023-03-29	6.09	6.17	5.99	6.09	7256
2023-03-30	6.04	6.31	5.97	5.97	18029
2023-03-31	6.01	6.19	5.97	6.00	9339
2023-04-03	6.10	6.18	5.99	6.00	13754
2023-04-04	6.08	6.14	6.00	6.00	3874
2023-04-05	6.47	6.47	5.81	5.99	3768
2023-04-06	5.85	6.00	5.63	5.70	10962
2023-04-10	5.80	5.80	5.56	5.75	17457
2023-04-11	5.63	5.81	5.55	5.81	3094
2023-04-12	5.85	6.00	5.70	6.00	1130
2023-04-13	6.19	6.19	5.75	5.96	7642
2023-04-14	5.80	6.25	5.80	6.00	10128
2023-04-17	6.25	6.25	5.77	5.92	8933
2023-04-18	5.95	6.08	5.75	6.00	5381
2023-04-19	6.07	6.07	5.50	5.50	11698
2023-04-20	5.42	5.75	5.29	5.51	19577
2023-04-21	5.83	5.83	5.63	5.74	2948
2023-04-24	5.51	5.64	5.31	5.41	27628
2023-04-25	5.31	5.45	5.31	5.40	6713
2023-04-26	5.50	5.55	5.26	5.42	7681
2023-04-27	5.31	5.51	5.28	5.29	1916
2023-04-28	5.25	5.52	5.25	5.52	7708
2023-05-01	5.39	5.49	5.27	5.27	4375
2023-05-02	5.30	5.60	5.26	5.26	16617
2023-05-03	5.42	5.79	5.27	5.36	4743
2023-05-04	5.44	5.49	5.25	5.25	4187
2023-05-05	5.35	5.43	5.35	5.39	6094
2023-05-08	5.51	5.51	5.20	5.20	51392
2023-05-09	5.32	5.56	5.13	5.26	13031
2023-05-10	5.43	5.45	5.30	5.40	1606
2023-05-11	5.46	5.63	5.33	5.45	185032
2023-05-12	5.49	5.68	5.30	5.44	15199
2023-05-15	5.50	5.50	5.15	5.25	11021
2023-05-16	5.25	5.40	5.09	5.17	29676
2023-05-17	5.17	5.58	5.04	5.36	14908
2023-05-18	5.47	6.20	5.17	5.39	47787
2023-05-19	5.26	5.46	5.17	5.43	3878
2023-05-22	5.39	5.49	5.20	5.48	5157
2023-05-23	5.50	5.89	5.47	5.51	9238
2023-05-24	5.67	5.77	5.15	5.15	17971
2023-05-25	5.47	5.47	5.16	5.34	12934
2023-05-26	5.40	5.65	5.26	5.38	22022
2023-05-30	5.39	5.39	5.37	5.37	935
2023-05-31	5.32	5.34	5.20	5.34	6593
2023-06-01	5.23	5.31	5.15	5.17	11959
2023-06-02	5.25	5.27	5.14	5.15	15073
2023-06-05	5.20	5.25	5.03	5.15	24458
2023-06-06	5.10	5.27	4.81	4.99	14434
2023-06-07	5.00	5.03	4.99	5.00	15809
2023-06-08	5.00	5.22	4.93	5.14	28490
2023-06-09	5.02	5.18	4.84	5.06	19507
2023-06-12	5.00	5.00	4.87	4.87	17949
2023-06-13	4.99	5.17	4.98	5.02	20900
2023-06-14	5.00	5.31	5.00	5.25	45887
2023-06-15	5.01	5.25	5.00	5.21	37024
2023-06-16	5.04	5.15	5.02	5.07	5870
2023-06-20	5.00	5.47	4.98	5.14	1519578
2023-06-21	5.14	5.19	5.01	5.06	1959
2023-06-22	5.00	5.00	4.80	4.80	3012
2023-06-23	4.87	4.96	4.65	4.65	6593
2023-06-26	4.77	4.77	4.01	4.05	48203
2023-06-27	4.40	4.65	4.17	4.48	41977
2023-06-28	4.77	5.01	4.61	4.64	117456
2023-06-29	4.52	5.00	4.52	4.77	39824
2023-06-30	4.83	5.00	4.79	4.88	507783
2023-07-03	4.94	5.10	4.82	5.10	10241
2023-07-05	5.00	5.20	4.89	5.03	41003
2023-07-06	5.00	5.24	4.88	4.95	38657
2023-07-07	5.00	5.11	4.78	4.95	34820
2023-07-10	4.92	5.15	4.92	5.03	29594
2023-07-11	5.00	5.35	4.67	5.10	70374
2023-07-12	5.12	5.12	4.74	4.88	22016
2023-07-13	4.90	4.99	4.88	4.98	12465
2023-07-14	5.00	5.35	4.96	5.09	97700
2023-07-17	5.00	5.00	4.50	4.92	52409
2023-07-18	4.99	5.00	4.70	4.97	65463
2023-07-19	5.00	5.00	4.77	4.86	15515
2023-07-20	4.90	4.99	4.58	4.83	21443
2023-07-21	4.84	4.90	4.52	4.52	2810
2023-07-24	4.60	4.90	4.57	4.84	34518
2023-07-25	4.82	4.82	4.60	4.74	19449
2023-07-26	4.74	5.00	4.69	4.90	14234
2023-07-27	4.83	5.09	4.74	4.74	21684
2023-07-28	4.87	5.09	4.87	4.96	39596
2023-07-31	5.00	5.00	4.88	4.99	4929
2023-08-01	4.97	5.34	4.84	4.84	66564
2023-08-02	4.92	4.95	4.52	4.63	22762
2023-08-03	4.69	4.89	4.69	4.82	27517
2023-08-04	4.55	5.11	4.46	4.63	73946
2023-08-07	4.78	4.80	4.56	4.71	25710
2023-08-08	4.76	4.92	4.76	4.82	32347
2023-08-09	4.87	5.30	4.82	4.87	6225
2023-08-10	4.82	5.07	4.63	4.92	26416
2023-08-11	5.14	5.14	4.65	4.70	86573
2023-08-14	4.75	4.83	4.57	4.57	7841
2023-08-15	4.65	5.46	4.65	5.31	222183
2023-08-16	5.13	5.72	5.00	5.50	330475
2023-08-17	5.54	6.35	5.50	5.78	98379
2023-08-18	5.87	6.13	5.32	5.62	78325
2023-08-21	5.82	5.82	5.38	5.50	24308
2023-08-22	5.66	6.14	5.54	5.82	65055
2023-08-23	5.85	6.10	5.52	5.84	50728
2023-08-24	5.63	5.90	5.60	5.72	9375
2023-08-25	5.71	5.89	5.70	5.76	9054
2023-08-28	6.10	6.10	5.70	5.71	34445
2023-08-29	5.70	5.74	5.65	5.67	16041
2023-08-30	5.59	5.73	5.47	5.55	41946
2023-08-31	5.40	5.59	5.40	5.48	17625
2023-09-01	5.50	5.77	5.50	5.63	11745
2023-09-05	5.53	5.68	5.50	5.54	9755
2023-09-06	5.52	5.61	5.49	5.52	6496
2023-09-07	5.61	5.77	5.25	5.66	25434
2023-09-08	5.70	5.75	5.53	5.67	7348
2023-09-11	5.70	5.73	5.54	5.59	6551
2023-09-12	5.75	5.75	5.50	5.65	236585
2023-09-13	5.57	5.67	5.48	5.54	125134
2023-09-14	5.52	5.95	5.51	5.58	13139
2023-09-15	5.54	6.05	5.54	5.92	43542
2023-09-18	5.90	6.05	5.60	5.80	26096
2023-09-19	5.74	6.00	5.51	5.51	11557
2023-09-20	5.63	5.74	5.50	5.74	11377
2023-09-21	5.60	6.02	5.57	6.02	6927
2023-09-22	6.02	6.02	5.67	5.76	3998
2023-09-25	5.62	6.10	5.55	6.10	14967
2023-09-26	5.90	6.25	5.70	5.70	41456
2023-09-27	5.85	6.25	5.85	6.20	29823
2023-09-28	6.25	6.25	6.01	6.15	26511
2023-09-29	6.15	6.25	5.89	6.08	109622
2023-10-02	5.95	6.25	5.80	6.04	13666
2023-10-03	5.92	6.08	5.53	5.79	8335
2023-10-04	5.81	6.04	5.54	5.80	7390
2023-10-05	5.64	5.85	5.51	5.84	2075
2023-10-06	5.95	6.06	5.67	5.85	8119
2023-10-09	5.90	6.00	5.60	5.83	12636
2023-10-10	5.80	6.09	5.67	5.90	6946
2023-10-11	5.97	6.07	5.50	5.78	51281
2023-10-12	5.72	5.74	5.52	5.60	10641
2023-10-13	5.52	5.52	5.52	5.52	583
2023-10-16	5.40	5.71	5.31	5.52	8269
2023-10-17	5.55	5.55	5.14	5.20	24513
2023-10-18	5.20	5.20	4.76	5.15	11555
2023-10-19	5.16	5.17	4.80	4.80	7450
2023-10-20	4.95	5.10	4.70	5.10	9302
2023-10-23	5.02	5.12	4.90	5.12	11333
2023-10-24	5.05	5.21	5.01	5.12	11045
2023-10-25	5.25	5.32	5.00	5.00	3781
2023-10-26	5.08	5.27	5.03	5.16	7327
2023-10-27	5.29	5.29	5.09	5.09	1751
2023-10-30	5.07	5.26	5.07	5.18	13675
2023-10-31	5.00	5.35	4.99	5.35	48957
2023-11-01	5.35	5.37	5.35	5.37	921
2023-11-02	5.51	5.51	5.02	5.30	14037
2023-11-03	5.39	5.70	5.18	5.40	27699
2023-11-06	5.49	5.62	5.21	5.31	6324
2023-11-07	5.31	5.31	5.20	5.20	2474
2023-11-08	5.21	5.22	5.07	5.07	1789
2023-11-09	5.57	5.57	5.00	5.05	5543
2023-11-10	5.11	5.29	5.06	5.29	3232
2023-11-13	5.12	5.27	4.80	5.05	55241
2023-11-14	5.06	5.16	5.04	5.16	4669
2023-11-15	5.07	5.20	5.07	5.13	3791
2023-11-16	5.26	5.26	5.01	5.09	11987
2023-11-17	5.15	5.25	4.87	5.01	6133
2023-11-20	5.04	5.04	4.77	4.77	4218
2023-11-21	4.90	5.00	4.65	4.65	9288
2023-11-22	4.69	4.70	4.57	4.58	4744
2023-11-24	4.60	4.61	4.45	4.46	19982
2023-11-27	4.53	4.69	4.47	4.50	21521
2023-11-28	4.52	4.75	4.50	4.75	50723
2023-11-29	5.00	5.00	4.10	4.11	118848
2023-11-30	4.50	4.82	4.50	4.70	47380
2023-12-01	4.68	4.72	4.50	4.50	11439
2023-12-04	4.50	4.74	4.50	4.70	35341
2023-12-05	4.71	4.85	4.51	4.70	16077
2023-12-06	4.80	4.80	4.53	4.63	14568
2023-12-07	4.75	4.75	4.51	4.67	38374
2023-12-08	4.63	4.74	4.61	4.64	15036
2023-12-11	4.53	4.68	4.51	4.63	12767
2023-12-12	4.53	4.61	4.53	4.58	5405
2023-12-13	4.65	4.65	4.50	4.52	5790
2023-12-14	4.65	4.66	4.50	4.60	29743
2023-12-15	4.50	4.71	4.50	4.61	5360
2023-12-18	4.60	4.70	4.43	4.62	24758
2023-12-19	4.55	4.62	4.50	4.52	4310
2023-12-20	4.53	4.60	4.45	4.57	25156
2023-12-21	4.70	4.70	4.41	4.48	64977
2023-12-22	4.57	4.73	4.48	4.70	22743
2023-12-26	4.76	4.76	4.53	4.62	71940
2023-12-27	4.48	4.71	4.48	4.69	21083
2023-12-28	4.71	4.71	4.62	4.70	24040
2023-12-29	4.79	4.79	4.65	4.73	156655
2024-01-02	4.80	4.93	4.63	4.73	21953
2024-01-03	4.78	4.89	4.69	4.70	23565
2024-01-04	4.73	4.74	4.62	4.70	7649
2024-01-05	4.68	4.70	4.58	4.64	21353
2024-01-08	4.60	4.83	4.60	4.73	13116
2024-01-09	4.62	4.71	4.61	4.67	4586
2024-01-10	4.65	4.72	4.61	4.72	6739
2024-01-11	4.62	4.73	4.62	4.73	10222
2024-01-12	4.68	4.70	4.68	4.70	35037
2024-01-16	4.68	4.71	4.60	4.70	16977
2024-01-17	4.64	4.64	4.63	4.63	922
2024-01-18	4.61	4.70	4.61	4.68	12894
2024-01-19	4.63	4.71	4.61	4.68	18309
2024-01-22	4.67	4.70	4.62	4.70	2416
2024-01-23	4.72	4.72	4.63	4.63	24472
2024-01-24	4.64	4.73	4.61	4.70	55126
2024-01-25	4.70	4.70	4.61	4.68	13096
2024-01-26	4.64	4.68	4.47	4.63	30762
2024-01-29	4.60	4.68	4.32	4.35	34090
2024-01-30	4.36	4.52	4.36	4.45	41665
2024-01-31	4.39	4.56	4.32	4.45	52465
2024-02-01	4.53	4.53	4.31	4.35	15069
2024-02-02	4.32	4.32	4.10	4.25	30683
2024-02-05	4.25	4.37	4.10	4.21	13681
2024-02-06	4.14	4.35	4.14	4.35	14207
2024-02-07	4.26	4.39	4.22	4.25	17692
2024-02-08	4.26	4.44	4.17	4.36	18074
2024-02-09	4.41	4.68	4.38	4.68	18413
2024-02-12	4.65	4.65	4.37	4.50	14429
2024-02-13	4.85	4.85	4.68	4.70	86127
2024-02-14	4.72	4.72	4.69	4.70	31250
2024-02-15	4.71	4.71	4.69	4.71	35219
2024-02-16	4.80	4.80	4.69	4.70	42081
2024-02-20	4.71	4.71	4.68	4.70	61947
2024-02-21	4.71	4.71	4.65	4.71	24969
2024-02-22	4.71	4.71	4.60	4.71	35157
2024-02-23	4.69	4.70	4.61	4.70	25156
2024-02-26	4.71	4.71	4.62	4.71	46156
2024-02-27	4.70	4.82	4.30	4.31	152485
2024-02-28	4.60	4.70	4.31	4.35	52822
2024-02-29	4.40	4.71	4.26	4.71	39943
2024-03-01	4.70	4.71	4.53	4.60	141042
2024-03-04	4.63	4.70	4.60	4.64	17674
2024-03-05	4.67	4.67	4.47	4.50	17033
2024-03-06	4.50	4.59	4.41	4.43	16599
2024-03-07	4.40	4.70	4.40	4.70	29179
2024-03-08	4.56	4.70	4.43	4.45	23421
2024-03-11	4.55	4.70	4.38	4.70	15659
2024-03-12	4.70	4.70	4.63	4.70	12851
2024-03-13	4.70	4.86	4.60	4.84	45260
2024-03-14	4.81	4.83	4.80	4.82	2338
2024-03-15	4.89	4.89	4.80	4.85	7893
2024-03-18	4.85	4.85	4.75	4.83	10170
2024-03-19	4.75	4.83	4.75	4.81	4839
2024-03-20	4.83	4.83	4.71	4.76	15335
2024-03-21	4.71	4.82	4.66	4.68	14123
2024-03-22	4.67	4.75	4.43	4.70	5281
2024-03-25	4.59	4.83	4.43	4.83	32385
2024-03-26	4.97	5.00	4.88	5.00	33534
2024-03-27	5.08	5.13	4.95	5.01	15026
2024-03-28	5.10	5.24	5.00	5.24	136433
2024-04-01	5.65	5.70	5.30	5.35	137731
2024-04-02	5.36	5.37	5.25	5.30	7257
2024-04-03	5.38	5.38	5.31	5.34	6225
2024-04-04	5.40	5.40	5.02	5.15	35012
2024-04-05	5.17	5.32	5.01	5.24	8877
2024-04-08	5.40	5.40	5.15	5.28	13908
2024-04-09	5.30	5.32	5.25	5.30	31507
2024-04-10	5.38	5.38	5.22	5.31	82319
2024-04-11	5.44	5.45	5.25	5.31	12498
2024-04-12	5.30	5.30	5.20	5.26	9658
2024-04-15	5.18	5.18	4.84	4.87	19058
2024-04-16	4.87	5.14	4.87	5.01	40394
2024-04-17	4.92	5.14	4.89	5.11	14560
2024-04-18	5.20	5.28	5.08	5.28	14061
2024-04-19	5.18	5.21	4.91	5.00	7451
2024-04-22	4.99	5.06	4.88	5.00	12681
2024-04-23	4.93	5.03	4.93	4.98	11667
2024-04-24	4.95	5.14	4.95	5.10	9239
2024-04-25	5.07	5.11	5.01	5.06	6107
2024-04-26	5.01	5.05	4.91	5.03	21179
2024-04-29	5.00	5.02	4.89	4.90	25636
2024-04-30	4.90	5.12	4.85	5.12	76155
2024-05-01	5.15	5.15	4.99	5.08	2151
2024-05-02	5.08	5.10	5.01	5.08	12702
2024-05-03	5.10	5.11	5.09	5.10	9505
2024-05-06	5.09	5.12	5.03	5.12	6344
2024-05-07	5.12	5.12	5.02	5.05	4220
2024-05-08	5.12	5.12	4.90	4.90	33658
2024-05-09	5.01	5.03	4.90	4.98	14268
2024-05-10	5.05	5.06	4.96	5.03	14425
2024-05-13	5.05	5.05	4.96	5.01	95554
2024-05-14	5.01	5.02	4.97	5.00	18477
2024-05-15	5.00	5.05	4.92	4.96	5070
2024-05-16	4.91	4.95	4.90	4.92	13415
2024-05-17	4.89	5.04	4.89	4.99	9487
2024-05-20	5.06	5.06	4.90	4.94	29376
2024-05-21	4.90	5.00	4.90	4.91	11497
2024-05-22	4.90	5.03	4.90	4.93	19874
2024-05-23	4.92	4.92	4.90	4.90	3536
2024-05-24	4.90	4.95	4.89	4.90	5591
2024-05-28	4.92	4.92	4.90	4.90	10266
2024-05-29	4.93	4.96	4.92	4.95	7430
2024-05-30	4.95	4.95	4.83	4.85	10225
2024-05-31	4.82	4.85	4.70	4.70	11468
2024-06-03	4.70	4.93	4.70	4.86	42089
2024-06-04	4.89	5.02	4.79	4.79	133571
2024-06-05	4.95	4.95	4.79	4.80	37834
2024-06-06	4.80	4.80	4.70	4.73	28837
2024-06-07	4.75	4.79	4.72	4.74	98927
2024-06-10	4.80	4.80	4.62	4.71	28178
2024-06-11	4.66	4.74	4.62	4.71	10893
2024-06-12	4.80	4.88	4.70	4.80	55868
2024-06-13	4.86	4.95	4.81	4.95	12089
2024-06-14	4.85	4.85	4.68	4.79	28270
2024-06-17	4.80	4.82	4.60	4.64	93924
2024-06-18	4.59	4.62	4.52	4.54	21926
2024-06-20	4.63	4.68	4.58	4.67	48341
2024-06-21	4.73	4.83	4.57	4.80	14718
2024-06-24	4.80	4.98	4.72	4.92	17020
2024-06-25	4.81	5.16	4.77	5.11	19121
2024-06-26	5.09	5.22	4.77	5.22	73135
2024-06-27	5.20	5.21	5.01	5.10	12050
2024-06-28	5.02	5.09	4.82	4.82	3855
2024-07-01	4.90	5.19	4.83	5.07	109964
2024-07-02	4.99	5.07	4.96	5.04	3415
2024-07-03	5.00	5.00	5.00	5.00	292
2024-07-05	4.99	5.12	4.99	5.10	15233
2024-07-08	5.10	5.11	4.90	5.10	25686
2024-07-09	5.10	5.10	5.00	5.00	7437
2024-07-10	5.02	5.10	4.93	5.10	31940
2024-07-11	5.03	5.15	5.03	5.10	9323
2024-07-12	5.03	5.13	5.03	5.11	2728
2024-07-15	5.11	5.40	5.11	5.31	23707
2024-07-16	5.20	5.50	5.20	5.43	15771
2024-07-17	5.33	5.42	5.32	5.40	3302
2024-07-18	5.35	5.40	5.28	5.40	19994
2024-07-19	5.35	5.45	5.25	5.40	16612
2024-07-22	5.40	5.48	5.35	5.48	9312
2024-07-23	5.43	5.43	5.10	5.17	46198
2024-07-24	5.11	5.14	5.01	5.08	9570
2024-07-25	5.02	5.15	4.84	4.86	27660
2024-07-26	4.90	4.99	4.86	4.93	9059
2024-07-29	4.90	4.91	4.81	4.90	7278
2024-07-30	4.85	4.90	4.78	4.80	39428
2024-07-31	4.75	4.91	4.71	4.80	52083
2024-08-01	4.71	4.79	4.54	4.54	28941
2024-08-02	4.54	4.74	4.37	4.57	43363
2024-08-05	4.43	4.64	4.34	4.57	34877
2024-08-06	4.69	4.69	4.41	4.44	29997
2024-08-07	4.38	4.75	4.29	4.55	63971
2024-08-08	4.64	4.80	4.46	4.78	26976
2024-08-09	4.74	4.74	4.58	4.73	4783
2024-08-12	4.71	4.71	4.40	4.40	12811
2024-08-13	4.52	4.67	4.46	4.58	13936
2024-08-14	4.53	5.00	4.53	4.81	20044
2024-08-15	4.71	4.91	4.66	4.78	10337
2024-08-16	4.70	4.78	4.64	4.64	5961
2024-08-19	4.68	4.73	4.63	4.71	10866
2024-08-20	4.80	4.85	4.65	4.85	139809
2024-08-21	4.91	4.91	4.40	4.68	90979
2024-08-22	4.72	4.80	4.43	4.64	37691
2024-08-23	4.69	4.78	4.62	4.62	32959
2024-08-26	4.57	4.71	4.57	4.64	10587
2024-08-27	4.69	4.73	4.64	4.72	17875
2024-08-28	4.80	5.22	4.69	4.93	42154
2024-08-29	4.93	5.19	4.75	5.00	232049
2024-08-30	5.04	5.49	4.90	5.43	112942
2024-09-03	5.30	5.39	4.96	5.32	141107
2024-09-04	5.24	5.47	5.21	5.40	67303
2024-09-05	5.31	5.34	4.44	4.58	152155
2024-09-06	4.62	4.92	4.62	4.92	64067
2024-09-09	4.84	5.13	4.84	5.08	35653
2024-09-10	5.01	5.40	4.92	5.32	60539
2024-09-11	5.31	5.65	5.15	5.57	59711
2024-09-12	5.47	5.94	5.47	5.83	39268
2024-09-13	5.77	5.83	5.48	5.66	55332
2024-09-16	5.55	5.82	5.52	5.78	53508
2024-09-17	5.71	5.73	5.53	5.71	40051
2024-09-18	5.81	5.89	5.71	5.85	34571
2024-09-19	5.81	5.83	5.54	5.55	38156
2024-09-20	5.54	5.63	5.23	5.47	37172
2024-09-23	5.47	5.56	5.30	5.40	26657
2024-09-24	5.33	5.39	5.23	5.26	16138
2024-09-25	5.17	5.35	5.05	5.12	9675
2024-09-26	5.23	5.24	5.10	5.18	7532
2024-09-27	5.12	5.44	5.09	5.30	25782
2024-09-30	5.30	5.50	5.30	5.47	27847
2024-10-01	5.44	5.47	5.44	5.46	10225
2024-10-02	5.37	5.50	5.37	5.46	13101
2024-10-03	5.36	5.55	5.36	5.48	14421
2024-10-04	5.50	5.68	5.44	5.57	87681
2024-10-07	5.62	5.65	5.32	5.47	97861
2024-10-08	5.41	5.45	5.24	5.33	67910
2024-10-09	5.19	5.37	4.93	5.05	98878
2024-10-10	5.00	5.32	5.00	5.25	80220
2024-10-11	5.28	5.44	5.20	5.27	27150
2024-10-14	5.28	5.50	5.27	5.33	31383
2024-10-15	5.25	5.43	5.25	5.33	92049
2024-10-16	5.39	5.40	5.08	5.30	44768
2024-10-17	5.24	5.31	5.07	5.19	29299
2024-10-18	5.13	5.33	5.13	5.23	25370
2024-10-21	5.16	5.33	5.03	5.09	29751
2024-10-22	5.02	5.28	5.02	5.18	24384
2024-10-23	5.24	5.42	5.20	5.41	77042
2024-10-24	5.41	5.41	5.28	5.30	88234
2024-10-25	5.24	5.60	5.20	5.49	30983
2024-10-28	5.40	5.69	5.40	5.63	40372
2024-10-29	5.57	5.73	5.53	5.53	46775
2024-10-30	5.52	5.70	5.49	5.59	28927
2024-10-31	5.52	5.75	5.46	5.75	42937
2024-11-01	5.80	5.81	5.52	5.64	28502
2024-11-04	5.56	5.76	5.46	5.53	40679
2024-11-05	5.52	5.82	5.38	5.48	27599
2024-11-06	5.40	5.71	5.32	5.49	39608
2024-11-07	5.41	5.48	5.19	5.30	51154
2024-11-08	5.20	5.73	5.20	5.45	48442
2024-11-11	5.39	5.75	5.39	5.53	33647
2024-11-12	5.47	5.79	5.42	5.51	21891
2024-11-13	5.46	5.79	5.40	5.56	27144
2024-11-14	5.49	5.79	5.40	5.44	40871
2024-11-15	5.40	5.73	5.36	5.55	34251
2024-11-18	5.48	5.66	5.37	5.46	27822
2024-11-19	5.41	5.72	5.39	5.58	25265
2024-11-20	5.62	5.81	5.57	5.57	27855
2024-11-21	5.66	6.25	5.61	6.25	129937
2024-11-22	6.18	6.50	5.78	5.96	240476
2024-11-25	5.49	6.00	5.30	5.62	72994
2024-11-26	5.65	5.95	5.63	5.71	36824
2024-11-27	5.66	6.12	5.66	6.08	70083
2024-11-29	5.98	6.22	5.98	6.15	39483
2024-12-02	6.11	6.11	5.45	5.50	95032
2024-12-03	5.60	5.90	5.54	5.67	94587
2024-12-04	6.00	6.06	5.68	5.94	34111
2024-12-05	5.75	6.03	5.75	5.92	25847
2024-12-06	5.85	5.99	5.82	5.94	31588
2024-12-09	5.85	6.07	5.80	6.02	35190
2024-12-10	5.94	6.10	5.89	6.04	34907
2024-12-11	6.01	6.22	6.01	6.10	35779
2024-12-12	6.00	6.12	5.95	6.06	25097
2024-12-13	5.98	6.06	5.92	6.02	24522
2024-12-16	5.90	6.25	5.90	6.08	82735
2024-12-17	6.03	6.45	6.03	6.37	46046
2024-12-18	6.35	6.49	6.30	6.36	58274
2024-12-19	6.35	6.38	6.00	6.20	44741
2024-12-20	6.14	6.29	6.14	6.21	12516
2024-12-23	6.23	6.49	6.17	6.45	23828
2024-12-24	6.37	6.75	6.37	6.65	56220
2024-12-26	6.70	6.89	6.67	6.87	50661
2024-12-27	6.79	6.84	6.64	6.72	70406
2024-12-30	6.60	6.84	6.60	6.75	56558
2024-12-31	6.72	6.97	6.71	6.93	36715
2025-01-02	7.00	7.48	6.94	7.18	271796
2025-01-03	7.15	7.70	7.06	7.65	189915
2025-01-06	7.70	8.00	7.48	7.72	195141
2025-01-07	7.71	8.00	7.61	7.95	181471
2025-01-08	7.96	7.99	7.66	7.80	168562
2025-01-10	7.63	7.88	7.23	7.45	111596
2025-01-13	7.35	7.67	7.30	7.57	61765
2025-01-14	7.52	7.61	7.49	7.55	25168
2025-01-15	7.48	7.80	7.48	7.62	45679
2025-01-16	7.56	7.78	7.51	7.65	51513
2025-01-17	7.65	7.80	7.09	7.39	151714
2025-01-21	7.21	7.56	7.21	7.30	72770
2025-01-22	7.20	7.74	7.18	7.50	78973
2025-01-23	7.50	7.67	7.46	7.48	18150
2025-01-24	7.48	7.63	7.06	7.33	89255
2025-01-27	7.21	7.42	6.89	7.21	138829
2025-01-28	7.16	7.70	7.16	7.26	58329
2025-01-29	7.22	7.49	7.07	7.14	50989
2025-01-30	7.11	7.26	6.89	7.07	60964
2025-01-31	7.00	7.01	6.68	6.94	81332
2025-02-03	6.73	6.91	6.61	6.70	37118
2025-02-04	6.59	6.91	6.55	6.75	15761
2025-02-05	6.65	6.79	6.35	6.44	36923
2025-02-06	6.45	6.77	6.33	6.37	25123
2025-02-07	6.35	6.67	6.29	6.47	40822
2025-02-10	6.48	6.98	6.48	6.63	48175
2025-02-11	6.54	6.60	6.48	6.53	14580
2025-02-12	6.42	6.96	6.42	6.63	20471
2025-02-13	6.63	7.00	6.63	6.78	46297
2025-02-14	6.70	6.76	6.17	6.54	68817
2025-02-18	6.54	6.68	6.12	6.23	184767
2025-02-19	7.34	7.36	7.31	7.32	8896365
2025-02-20	7.32	7.35	7.29	7.31	14787049
2025-02-21	7.31	7.32	7.30	7.31	2147970
2025-02-24	7.32	7.34	7.31	7.32	887687
2025-02-25	7.32	7.32	7.30	7.32	1800575
2025-02-26	7.31	7.40	7.31	7.34	455146
2025-02-27	7.33	7.34	7.31	7.31	534280
2025-02-28	7.32	7.33	7.31	7.31	1210759
2025-03-03	7.32	7.33	7.31	7.31	279845
2025-03-04	7.31	7.34	7.31	7.31	1638767
2025-03-05	7.32	7.60	7.29	7.38	1863942
2025-03-06	7.34	7.45	7.34	7.36	270716
2025-03-07	7.39	7.42	7.36	7.38	72956
2025-03-10	7.40	7.42	7.37	7.39	189414
2025-03-11	7.38	7.43	7.32	7.32	197957
2025-03-12	7.33	7.36	7.33	7.33	247300
2025-03-13	7.33	7.35	7.33	7.33	135801
2025-03-14	7.33	7.36	7.33	7.33	432413
2025-03-17	7.33	7.37	7.33	7.34	75557
2025-03-18	7.34	7.38	7.34	7.37	150920
2025-03-19	7.37	7.37	7.35	7.35	89042
2025-03-20	7.35	7.38	7.35	7.38	243817
2025-03-21	7.38	7.52	7.36	7.36	293796
2025-03-24	7.42	7.43	7.37	7.40	104615
2025-03-25	7.44	7.46	7.38	7.38	192728
2025-03-26	7.40	7.42	7.38	7.38	107727
2025-03-27	7.38	7.41	7.36	7.36	136124
2025-03-28	7.36	7.38	7.35	7.36	95020
2025-03-31	7.35	7.39	7.32	7.36	147711
2025-04-01	7.35	7.38	7.35	7.37	80656
2025-04-02	7.35	7.39	7.35	7.38	182374
2025-04-03	7.37	7.40	7.37	7.37	154340
2025-04-04	7.35	7.38	7.29	7.30	1081670
2025-04-07	7.30	7.32	7.15	7.25	1415886
2025-04-08	7.34	7.34	7.25	7.27	656177
2025-04-09	7.28	7.34	7.20	7.33	741974
2025-04-10	7.36	7.36	7.27	7.35	336999
2025-04-11	7.34	7.38	7.32	7.38	187366
2025-04-14	7.40	7.46	7.38	7.45	244538
2025-04-15	7.42	7.46	7.42	7.42	177885
2025-04-16	7.43	7.43	7.39	7.40	117812
2025-04-17	7.38	7.40	7.38	7.39	116968
2025-04-21	7.44	7.44	7.39	7.39	186423
2025-04-22	7.39	7.40	7.39	7.39	64399
2025-04-23	7.40	7.43	7.39	7.41	128512
2025-04-24	7.39	7.44	7.39	7.43	97092
2025-04-25	7.45	7.45	7.42	7.44	47860
2025-04-28	7.43	7.45	7.42	7.42	61281
2025-04-29	7.44	7.45	7.43	7.44	345871
2025-04-30	7.42	7.45	7.41	7.45	172114
2025-05-01	7.43	7.44	7.41	7.44	55673
2025-05-02	7.43	7.44	7.42	7.43	75297
2025-05-05	7.42	7.44	7.42	7.42	30953
2025-05-06	7.44	7.45	7.42	7.44	128588
2025-05-07	7.43	7.44	7.42	7.43	56851
2025-05-08	7.43	7.44	7.42	7.43	91185
2025-05-09	7.44	7.44	7.42	7.42	28623
2025-05-12	7.44	7.44	7.43	7.43	54718
2025-05-13	7.44	7.44	7.43	7.43	39027
2025-05-14	7.43	7.44	7.43	7.43	41735
2025-05-15	7.45	7.45	7.43	7.44	32897
2025-05-16	7.44	7.44	7.43	7.43	30271
2025-05-19	7.45	7.45	7.43	7.44	30267
2025-05-20	7.44	7.45	7.43	7.44	63540
2025-05-21	7.45	7.45	7.42	7.42	98670
2025-05-22	7.42	7.44	7.40	7.40	238733
2025-05-23	7.41	7.43	7.41	7.43	100367
2025-05-27	7.43	7.44	7.43	7.43	68107
2025-05-28	7.43	7.44	7.43	7.43	35198
2025-05-29	7.43	7.45	7.43	7.44	246209
2025-05-30	7.44	7.44	7.43	7.43	72875
2025-06-02	7.44	7.45	7.44	7.44	50014
2025-06-03	7.44	7.45	7.44	7.45	55677
2025-06-04	7.45	7.47	7.23	7.31	1170079
2025-06-05	7.37	7.44	7.37	7.42	359556
2025-06-06	7.41	7.44	7.41	7.43	36445
2025-06-09	7.44	7.44	7.43	7.44	184356
2025-06-10	7.45	7.45	7.43	7.45	80879
2025-06-11	7.45	7.45	7.44	7.45	130063
2025-06-12	7.46	7.48	7.46	7.48	45011
2025-06-13	7.48	7.49	7.46	7.46	45345
2025-06-16	7.44	7.46	7.44	7.45	36437
2025-06-17	7.46	7.47	7.45	7.47	23348
2025-06-18	7.45	7.48	7.45	7.45	36753
2025-06-20	7.45	7.46	7.45	7.45	27269
2025-06-23	7.45	7.46	7.45	7.45	125171
2025-06-24	7.47	7.50	7.45	7.48	83976
2025-06-25	7.49	7.49	7.45	7.45	56213
2025-06-26	7.46	7.48	7.46	7.47	19376
2025-06-27	7.48	7.49	7.47	7.48	9538
2025-06-30	7.48	7.48	7.46	7.47	54645
2025-07-01	7.47	7.48	7.47	7.48	47511
2025-07-02	7.47	7.48	7.47	7.47	14796
2025-07-03	7.48	7.50	7.45	7.47	56321
2025-07-07	7.50	7.50	7.46	7.46	16758
2025-07-08	7.46	7.46	7.31	7.33	89113
2025-07-09	7.33	7.35	7.28	7.29	107806
2025-07-10	7.30	7.33	7.28	7.31	16680
2025-07-11	7.31	7.35	7.28	7.34	39564
2025-07-14	7.33	7.36	7.33	7.36	22977
2025-07-15	7.37	7.37	7.34	7.36	24568
2025-07-16	7.37	7.39	7.36	7.38	42386
2025-07-17	7.39	7.40	7.38	7.39	31362
2025-07-18	7.42	7.42	7.39	7.39	11720
2025-07-21	7.39	7.41	7.37	7.37	23012
2025-07-22	7.38	7.40	7.38	7.39	35191
2025-07-23	7.40	7.40	7.38	7.38	26132
2025-07-24	7.39	7.41	7.38	7.38	58313
2025-07-25	7.39	7.39	7.37	7.37	22872
2025-07-28	7.37	7.39	7.37	7.38	17656
2025-07-29	7.40	7.40	7.39	7.39	12839
2025-07-30	7.40	7.40	7.39	7.39	4423
2025-07-31	7.40	7.41	7.40	7.41	6555

Explore More About GB

Coins representing dividend payouts and trends

GB Dividend History

Discover Global Blue Group'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

GB Stock Split History

Discover Global Blue Group'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

GB Historical Prices

Explore Global Blue Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics