GGG Historical Prices

Summary

Key Stock Metrics

77.49

(July 1, 2024)

52-Week Low

94.77

(March 21, 2024)

52-Week High

94.77

(March 21, 2024)

All-Time High

86.78

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-27	5.67	5.75	5.55	5.67	54070197
2014-06-30	5.72	5.76	5.64	5.68	5015325
2014-07-01	5.69	5.70	5.53	5.62	2966826
2014-07-02	5.54	5.61	5.49	5.59	1653582
2014-07-03	5.55	5.68	5.55	5.68	547416
2014-07-07	5.67	5.67	5.60	5.64	1074267
2014-07-08	5.63	5.68	5.60	5.64	1525647
2014-07-09	5.63	5.66	5.62	5.63	592065
2014-07-10	5.63	5.63	5.55	5.57	1004754
2014-07-11	5.54	5.56	5.20	5.53	4062930
2014-07-14	5.58	5.60	5.43	5.46	1930101
2014-07-15	5.50	5.51	5.40	5.47	1985313
2014-07-16	5.56	5.56	5.41	5.44	1061538
2014-07-17	5.46	5.50	5.41	5.48	622425
2014-07-18	5.51	5.51	5.34	5.45	971904
2014-07-21	5.50	5.58	5.39	5.56	1063692
2014-07-22	5.55	5.65	5.40	5.56	982539
2014-07-23	5.55	5.59	5.48	5.57	1099050
2014-07-24	5.58	5.63	5.56	5.60	1316601
2014-07-25	5.62	5.62	5.54	5.58	1512984
2014-07-28	5.55	5.55	5.31	5.33	797475
2014-07-29	5.30	5.34	5.23	5.26	806655
2014-07-30	5.23	5.33	4.95	5.04	1610985
2014-07-31	5.03	5.16	4.92	5.03	1484199
2014-08-01	5.00	5.33	4.84	5.11	2894943
2014-08-04	5.14	5.32	5.06	5.10	773475
2014-08-05	5.07	5.50	5.00	5.23	1387458
2014-08-06	5.25	5.32	4.88	4.94	1951812
2014-08-07	4.92	5.12	4.92	4.98	1483374
2014-08-08	4.97	5.03	4.92	4.97	1293966
2014-08-11	25.00	25.11	24.87	24.95	289104
2014-08-12	24.89	25.06	24.66	24.85	415284
2014-08-13	24.93	25.12	24.82	25.06	289257
2014-08-14	25.14	25.27	24.95	25.25	363840
2014-08-15	25.36	25.36	24.84	25.08	395148
2014-08-18	25.25	25.62	25.23	25.50	439149
2014-08-19	25.57	25.73	25.51	25.62	337875
2014-08-20	25.50	25.81	25.50	25.76	297960
2014-08-21	25.79	25.95	25.64	25.80	397419
2014-08-22	25.72	25.81	25.54	25.67	379824
2014-08-25	25.84	25.88	25.67	25.86	286668
2014-08-26	25.85	26.14	25.73	25.82	447207
2014-08-27	25.76	25.94	25.69	25.84	418299
2014-08-28	25.68	25.83	25.54	25.61	546318
2014-08-29	25.67	25.68	25.52	25.62	416784
2014-09-02	25.66	25.98	25.65	25.90	901902
2014-09-03	25.91	26.05	25.83	25.87	627969
2014-09-04	25.84	25.97	25.62	25.70	416601
2014-09-05	25.74	25.81	25.57	25.73	360255
2014-09-08	25.64	25.83	25.58	25.72	439128
2014-09-09	25.65	25.71	25.36	25.41	435801
2014-09-10	25.38	25.57	25.24	25.51	349785
2014-09-11	25.32	25.72	25.32	25.68	274161
2014-09-12	25.60	25.69	25.45	25.47	490257
2014-09-15	25.45	25.45	25.24	25.30	332358
2014-09-16	25.29	25.29	24.94	25.13	893733
2014-09-17	25.11	25.26	24.98	25.05	723651
2014-09-18	25.21	25.21	24.85	25.09	1005000
2014-09-19	25.11	25.31	24.81	24.97	1152009
2014-09-22	24.96	24.98	24.60	24.72	640890
2014-09-23	24.56	24.79	24.52	24.66	748083
2014-09-24	24.61	24.79	24.52	24.71	781653
2014-09-25	24.55	24.60	24.10	24.27	943083
2014-09-26	24.29	24.36	24.20	24.29	988782
2014-09-29	24.14	24.42	24.06	24.42	706602
2014-09-30	24.43	24.53	24.24	24.33	1018542
2014-10-01	24.33	24.37	23.73	23.77	1674702
2014-10-02	23.80	24.00	23.54	23.81	1186545
2014-10-03	23.95	24.08	23.85	23.92	793896
2014-10-06	24.04	24.11	23.78	23.97	437433
2014-10-07	23.78	23.82	23.35	23.36	710505
2014-10-08	23.36	23.73	23.18	23.64	1324674
2014-10-09	23.52	23.57	22.79	22.82	1348017
2014-10-10	22.78	22.82	22.35	22.68	1290402
2014-10-13	23.04	23.07	22.46	22.61	1625967
2014-10-14	22.87	23.48	22.75	23.33	1547097
2014-10-15	23.25	23.76	23.02	23.63	1649370
2014-10-16	23.17	24.24	23.04	24.18	1926690
2014-10-17	24.41	24.44	24.01	24.18	884073
2014-10-20	24.07	24.46	24.07	24.44	759546
2014-10-21	24.58	25.08	24.58	25.07	472176
2014-10-22	25.06	25.11	24.47	24.48	861078
2014-10-23	24.76	25.61	24.66	25.42	1048638
2014-10-24	25.38	25.38	25.18	25.31	574131
2014-10-27	25.25	25.42	25.00	25.23	960846
2014-10-28	25.48	26.17	25.28	26.13	852267
2014-10-29	26.13	26.33	25.63	25.67	1301460
2014-10-30	25.64	25.86	25.51	25.67	839241
2014-10-31	26.04	26.17	25.74	26.17	1289076
2014-11-03	26.17	26.51	25.94	26.20	1433169
2014-11-04	26.05	26.19	25.91	26.05	767520
2014-11-05	26.31	26.35	25.97	26.13	581214
2014-11-06	26.08	26.43	26.08	26.34	504765
2014-11-07	26.33	26.44	26.13	26.34	612795
2014-11-10	26.37	26.56	26.28	26.52	399846
2014-11-11	26.54	26.67	26.42	26.61	518994
2014-11-12	26.44	26.65	26.40	26.49	443034
2014-11-13	26.57	26.57	26.30	26.30	84753
2014-11-14	26.22	26.38	26.04	26.17	586209
2014-11-17	26.17	26.49	26.09	26.34	592233
2014-11-18	26.42	26.66	26.32	26.36	588168
2014-11-19	26.30	26.30	25.92	26.09	341940
2014-11-20	25.84	26.19	25.81	26.14	450177
2014-11-21	26.50	26.67	26.38	26.50	372435
2014-11-24	26.56	26.67	26.47	26.66	314916
2014-11-25	26.67	26.97	26.60	26.95	854829
2014-11-26	26.92	27.00	26.70	26.79	379740
2014-11-28	26.72	26.84	26.52	26.70	510165
2014-12-01	26.58	26.71	26.44	26.67	872910
2014-12-02	26.67	26.84	26.44	26.61	591909
2014-12-03	26.50	27.09	26.48	27.02	832437
2014-12-04	26.91	27.08	26.66	27.04	962052
2014-12-05	27.04	27.10	26.79	26.97	490632
2014-12-08	26.90	27.19	26.50	26.67	542019
2014-12-09	26.28	26.89	26.14	26.85	506379
2014-12-10	26.77	26.77	26.12	26.16	545628
2014-12-11	26.32	26.77	26.20	26.31	613986
2014-12-12	25.99	26.16	25.75	25.80	546837
2014-12-15	26.04	26.08	25.43	25.68	642807
2014-12-16	25.57	25.78	25.32	25.41	958020
2014-12-17	25.50	25.60	25.16	25.55	962256
2014-12-18	25.94	26.36	25.72	26.35	651348
2014-12-19	26.35	26.53	26.27	26.32	1801539
2014-12-22	26.34	26.57	26.24	26.56	627888
2014-12-23	26.67	27.10	26.53	26.93	452925
2014-12-24	26.93	27.14	26.76	26.92	185019
2014-12-26	27.05	27.31	27.05	27.14	228570
2014-12-29	27.12	27.38	26.98	27.11	334110
2014-12-30	27.06	27.16	26.80	26.92	413145
2014-12-31	26.99	27.25	26.72	26.73	553140
2015-01-02	26.83	27.16	26.38	26.78	415527
2015-01-05	26.80	26.80	25.96	26.36	971322
2015-01-06	26.37	26.54	25.62	26.03	619605
2015-01-07	26.28	26.35	26.00	26.35	657420
2015-01-08	26.45	26.80	26.45	26.78	420780
2015-01-09	26.78	26.88	26.43	26.44	480954
2015-01-12	26.42	26.58	26.00	26.24	678657
2015-01-13	26.44	26.89	25.73	25.93	1027722
2015-01-14	25.63	25.82	25.37	25.60	700953
2015-01-15	25.71	25.81	25.36	25.41	1091874
2015-01-16	25.33	25.46	25.04	25.29	1568631
2015-01-20	25.31	25.47	25.03	25.17	1188474
2015-01-21	25.16	25.79	25.06	25.71	607482
2015-01-22	25.92	26.07	25.52	25.99	690339
2015-01-23	25.99	26.00	25.72	25.77	439926
2015-01-26	25.34	25.73	25.22	25.72	1112793
2015-01-27	25.03	25.13	23.81	23.86	2710959
2015-01-28	23.84	24.12	23.60	23.92	1853658
2015-01-29	23.88	24.11	23.71	23.99	1468680
2015-01-30	23.90	24.02	23.53	23.75	1480125
2015-02-02	23.72	23.84	23.34	23.67	1626138
2015-02-03	23.62	24.05	23.62	23.88	1318197
2015-02-04	23.75	23.98	23.71	23.86	1051530
2015-02-05	23.92	24.21	23.88	24.12	840651
2015-02-06	24.16	24.49	24.16	24.32	1038468
2015-02-09	24.16	24.63	24.16	24.58	804696
2015-02-10	24.71	24.77	24.55	24.65	924336
2015-02-11	24.62	24.71	24.45	24.56	413853
2015-02-12	24.68	24.89	24.55	24.79	584679
2015-02-13	24.81	25.11	24.80	25.06	523815
2015-02-17	25.05	25.16	24.76	25.07	549459
2015-02-18	24.98	25.32	24.98	25.09	525810
2015-02-19	25.01	25.27	24.93	25.20	455676
2015-02-20	25.13	25.67	25.04	25.62	634176
2015-02-23	25.61	25.61	25.17	25.22	700350
2015-02-24	25.12	25.34	25.06	25.30	503715
2015-02-25	25.32	25.64	25.30	25.60	541827
2015-02-26	25.51	25.67	25.38	25.55	552432
2015-02-27	25.52	25.55	25.26	25.26	427941
2015-03-02	25.26	25.80	25.26	25.80	632358
2015-03-03	25.67	25.81	25.55	25.66	504924
2015-03-04	25.47	25.55	25.19	25.23	664641
2015-03-05	25.23	25.26	25.04	25.13	419568
2015-03-06	25.03	25.06	24.67	24.74	611211
2015-03-09	24.74	25.08	24.70	24.94	485514
2015-03-10	24.65	24.66	24.40	24.40	485949
2015-03-11	24.41	24.59	24.24	24.59	781194
2015-03-12	24.66	24.94	24.63	24.86	466815
2015-03-13	24.77	24.77	24.33	24.38	602505
2015-03-16	24.54	24.65	24.24	24.45	1081521
2015-03-17	24.36	24.36	24.06	24.12	1136712
2015-03-18	24.03	24.56	23.88	24.53	1594395
2015-03-19	24.43	24.59	24.24	24.43	629601
2015-03-20	24.45	24.50	24.02	24.06	2034429
2015-03-23	24.04	24.22	23.96	23.99	842919
2015-03-24	23.92	23.99	23.71	23.85	930864
2015-03-25	23.94	24.03	23.61	23.62	753450
2015-03-26	23.53	23.63	23.42	23.62	717471
2015-03-27	23.58	23.75	23.47	23.71	583155
2015-03-30	23.85	24.09	23.66	23.88	1609845
2015-03-31	23.82	24.10	23.59	24.05	1024878
2015-04-01	24.05	24.05	23.74	23.95	483759
2015-04-02	23.98	24.30	23.88	24.12	474009
2015-04-06	24.08	24.48	24.08	24.29	785031
2015-04-07	23.93	24.24	23.93	23.94	724605
2015-04-08	23.83	23.98	23.74	23.83	434718
2015-04-09	23.78	23.78	23.58	23.66	556890
2015-04-10	23.74	23.79	23.63	23.67	501705
2015-04-13	23.64	23.73	23.58	23.61	461535
2015-04-14	23.59	23.69	23.51	23.67	432543
2015-04-15	23.75	23.97	23.66	23.88	912369
2015-04-16	23.71	24.28	23.58	24.17	1929882
2015-04-17	23.93	23.94	23.62	23.78	850512
2015-04-20	23.96	24.13	23.90	24.06	839361
2015-04-21	24.13	24.18	23.83	23.94	969015
2015-04-22	23.94	24.20	23.81	24.03	1303569
2015-04-23	23.67	24.13	23.26	24.07	2035767
2015-04-24	24.10	24.12	23.49	23.70	1701579
2015-04-27	23.74	23.96	23.67	23.94	1019307
2015-04-28	23.87	24.14	23.68	24.02	1202763
2015-04-29	23.94	24.21	23.78	24.13	887502
2015-04-30	24.02	24.30	23.83	23.87	1084029
2015-05-01	24.02	24.23	24.02	24.19	798723
2015-05-04	24.19	24.37	24.19	24.25	598941
2015-05-05	24.24	24.47	23.97	24.08	712962
2015-05-06	24.14	24.25	23.96	24.13	599424
2015-05-07	24.08	24.16	23.93	24.03	431178
2015-05-08	24.26	24.42	24.08	24.18	551451
2015-05-11	24.15	24.28	24.07	24.22	485931
2015-05-12	24.24	24.30	23.96	24.24	706521
2015-05-13	24.34	24.53	24.30	24.42	513690
2015-05-14	24.55	24.83	24.49	24.75	462414
2015-05-15	24.73	24.80	24.53	24.66	356667
2015-05-18	24.62	24.78	24.45	24.72	492705
2015-05-19	24.77	24.83	24.43	24.57	575763
2015-05-20	24.62	24.69	24.45	24.61	433554
2015-05-21	24.56	24.79	24.54	24.70	512262
2015-05-22	24.68	24.80	24.44	24.52	624141
2015-05-26	24.46	24.59	24.22	24.33	366639
2015-05-27	24.36	24.52	24.19	24.45	465213
2015-05-28	24.42	24.53	24.25	24.43	424053
2015-05-29	24.35	24.50	24.10	24.20	678960
2015-06-01	24.30	24.34	24.10	24.13	704433
2015-06-02	24.11	24.41	24.06	24.26	440337
2015-06-03	24.30	24.55	24.20	24.32	316884
2015-06-04	24.25	24.35	24.11	24.19	469818
2015-06-05	24.20	24.24	24.02	24.14	695289
2015-06-08	24.12	24.25	24.04	24.14	482043
2015-06-09	24.05	24.31	24.03	24.14	747426
2015-06-10	24.25	24.50	24.14	24.32	451209
2015-06-11	24.35	24.49	24.29	24.49	413871
2015-06-12	24.38	24.38	24.08	24.20	645315
2015-06-15	24.01	24.07	23.74	23.94	768159
2015-06-16	23.90	24.04	23.77	23.94	477165
2015-06-17	24.01	24.19	23.74	23.93	451497
2015-06-18	24.01	24.15	23.83	24.11	693978
2015-06-19	24.17	24.17	23.95	23.95	820101
2015-06-22	24.17	24.17	23.92	23.98	699345
2015-06-23	23.96	24.14	23.79	23.97	789975
2015-06-24	23.98	24.03	23.81	23.97	910458
2015-06-25	24.00	24.05	23.71	23.94	646701
2015-06-26	23.98	24.20	23.89	24.14	837381
2015-06-29	23.97	24.06	23.51	23.53	919761
2015-06-30	23.72	23.85	23.49	23.68	1066725
2015-07-01	23.89	23.91	23.56	23.78	886350
2015-07-02	23.83	23.83	23.58	23.71	481596
2015-07-06	23.54	23.74	23.47	23.60	677034
2015-07-07	23.57	23.73	23.34	23.67	613953
2015-07-08	23.52	23.65	23.06	23.16	1091913
2015-07-09	23.34	23.63	22.92	22.92	860199
2015-07-10	23.14	23.14	22.84	22.96	839001
2015-07-13	23.09	23.27	22.98	23.24	1088502
2015-07-14	23.19	23.30	23.11	23.19	917391
2015-07-15	22.90	22.98	22.38	22.43	1321857
2015-07-16	22.50	22.62	22.26	22.30	961851
2015-07-17	22.25	22.30	21.86	21.90	1152288
2015-07-20	21.83	22.46	21.83	22.41	1411161
2015-07-21	22.38	22.55	22.23	22.34	1552641
2015-07-22	22.29	22.43	22.20	22.26	947241
2015-07-23	23.25	24.50	23.25	23.33	3354555
2015-07-24	23.41	23.62	23.11	23.14	1278672
2015-07-27	23.01	23.23	22.99	23.18	1255215
2015-07-28	23.35	23.46	23.23	23.38	1427166
2015-07-29	23.38	23.75	23.24	23.73	1070376
2015-07-30	23.62	23.92	23.58	23.80	981198
2015-07-31	23.91	24.09	23.75	23.83	920358
2015-08-03	23.79	23.88	23.51	23.83	977640
2015-08-04	23.84	24.09	23.70	23.78	865791
2015-08-05	23.91	24.24	23.61	23.97	1090773
2015-08-06	24.00	24.09	23.76	23.79	547908
2015-08-07	23.74	23.89	23.66	23.80	464418
2015-08-10	24.00	24.25	23.88	24.24	570195
2015-08-11	23.96	24.14	23.79	23.90	505788
2015-08-12	23.76	24.09	23.60	24.09	528132
2015-08-13	24.03	24.15	23.90	24.05	364050
2015-08-14	23.99	24.17	23.88	24.01	711879
2015-08-17	23.90	24.21	23.79	24.15	550989
2015-08-18	24.12	24.25	24.02	24.03	323004
2015-08-19	23.92	23.92	23.51	23.53	708162
2015-08-20	23.37	23.44	22.99	23.10	1081377
2015-08-21	22.92	23.04	22.46	22.48	1219311
2015-08-24	21.39	22.24	21.15	21.60	2003940
2015-08-25	22.14	22.17	21.56	21.60	1538817
2015-08-26	22.00	22.01	21.56	21.94	1400973
2015-08-27	22.22	22.57	22.14	22.57	973359
2015-08-28	22.51	22.85	22.51	22.79	844743
2015-08-31	22.68	23.02	22.47	23.00	1051059
2015-09-01	22.66	22.66	21.96	21.97	1895058
2015-09-02	22.32	22.33	21.98	22.26	830634
2015-09-03	22.28	22.61	22.13	22.51	695955
2015-09-04	22.22	22.66	22.19	22.58	1664340
2015-09-08	22.95	23.15	22.79	23.10	718782
2015-09-09	23.18	23.35	23.08	23.15	1040403
2015-09-10	23.35	23.42	23.01	23.11	953232
2015-09-11	23.00	23.18	22.93	23.15	567150
2015-09-14	23.13	23.15	22.81	22.91	860610
2015-09-15	22.89	23.34	22.71	23.32	934869
2015-09-16	23.33	23.63	23.26	23.60	646890
2015-09-17	23.53	23.85	23.36	23.44	870240
2015-09-18	23.15	23.19	22.80	22.94	2219469
2015-09-21	23.09	23.40	22.92	23.32	1078170
2015-09-22	23.08	23.20	22.63	22.68	1064865
2015-09-23	22.80	22.86	22.34	22.36	783231
2015-09-24	22.13	22.13	21.57	21.84	1635969
2015-09-25	21.96	22.36	21.70	22.15	768174
2015-09-28	21.98	22.03	21.79	21.89	1103166
2015-09-29	21.92	22.23	21.79	21.84	1158321
2015-09-30	22.06	22.42	21.89	22.34	1208793
2015-10-01	22.39	22.57	22.15	22.23	1116054
2015-10-02	21.90	22.62	21.89	22.62	1190070
2015-10-05	22.76	23.56	22.73	23.53	1070856
2015-10-06	23.49	23.88	23.49	23.74	1085493
2015-10-07	23.86	24.50	23.80	24.23	1605267
2015-10-08	24.17	24.83	24.17	24.81	503904
2015-10-09	24.81	24.97	24.45	24.49	590841
2015-10-12	24.52	24.52	24.01	24.04	669264
2015-10-13	23.83	24.00	23.43	23.45	1130313
2015-10-14	23.35	23.44	23.11	23.17	742977
2015-10-15	23.09	23.19	22.66	23.13	963972
2015-10-16	23.10	23.21	22.56	22.81	1120917
2015-10-19	22.70	23.08	22.67	23.04	1373919
2015-10-20	23.00	23.08	22.68	22.75	1911069
2015-10-21	22.76	22.89	22.27	22.47	1629516
2015-10-22	22.67	24.20	22.61	23.88	3525417
2015-10-23	24.08	24.38	23.87	24.23	1895325
2015-10-26	24.28	24.35	24.11	24.14	825777
2015-10-27	24.01	24.09	23.68	23.77	792084
2015-10-28	23.85	24.59	23.81	24.57	745119
2015-10-29	24.39	24.78	24.39	24.61	975270
2015-10-30	24.71	24.78	24.47	24.47	856635
2015-11-02	24.61	25.00	24.41	24.88	597354
2015-11-03	25.00	25.43	24.88	25.36	1119348
2015-11-04	25.38	25.68	25.34	25.51	1715559
2015-11-05	25.46	25.69	25.06	25.53	1264635
2015-11-06	25.44	25.50	25.08	25.33	547074
2015-11-09	25.25	25.33	24.81	25.03	638478
2015-11-10	24.93	25.11	24.84	25.09	790662
2015-11-11	25.14	25.23	24.84	24.92	738276
2015-11-12	24.86	24.86	24.11	24.13	799263
2015-11-13	24.08	24.26	23.82	23.89	1236309
2015-11-16	23.81	24.08	23.77	24.06	1385262
2015-11-17	24.06	24.20	23.78	23.86	882264
2015-11-18	23.95	24.63	23.94	24.57	1442643
2015-11-19	24.53	24.81	24.28	24.72	578412
2015-11-20	24.78	25.02	24.75	24.83	469122
2015-11-23	24.90	25.10	24.76	24.83	421395
2015-11-24	24.72	25.25	24.70	25.12	539913
2015-11-25	25.12	25.34	25.00	25.03	521175
2015-11-27	25.03	25.25	24.92	25.13	218250
2015-11-30	25.29	25.85	25.02	25.15	905280
2015-12-01	25.16	25.27	24.84	24.95	482424
2015-12-02	24.90	25.05	24.61	24.73	562566
2015-12-03	24.82	24.82	24.32	24.61	1089543
2015-12-04	24.59	24.85	24.47	24.58	548283
2015-12-07	24.50	24.50	24.11	24.33	759555
2015-12-08	24.12	24.18	23.78	23.83	490683
2015-12-09	23.76	24.10	23.52	23.66	648960
2015-12-10	23.64	23.77	23.42	23.60	668148
2015-12-11	23.34	23.47	22.92	23.22	580071
2015-12-14	23.24	23.26	22.65	22.92	1233375
2015-12-15	23.04	23.10	22.77	22.93	1204482
2015-12-16	23.02	23.28	22.66	23.15	1118751
2015-12-17	23.16	23.40	22.83	23.15	1274328
2015-12-18	23.16	23.39	22.95	23.23	2684349
2015-12-21	23.34	23.63	23.28	23.49	935148
2015-12-22	23.62	24.19	23.37	24.04	1127829
2015-12-23	24.23	24.56	24.15	24.43	728541
2015-12-24	24.38	24.51	24.25	24.42	304338
2015-12-28	24.33	24.50	24.14	24.44	688494
2015-12-29	24.55	24.79	24.34	24.40	599496
2015-12-30	24.24	24.43	24.21	24.29	672639
2015-12-31	24.21	24.46	24.02	24.02	512838
2016-01-04	23.58	23.95	23.39	23.89	969456
2016-01-05	23.90	23.90	23.37	23.60	790212
2016-01-06	23.31	23.54	22.92	23.08	655425
2016-01-07	22.72	22.79	22.39	22.48	798558
2016-01-08	22.64	22.64	22.01	22.03	863013
2016-01-11	22.16	22.22	21.95	22.13	869397
2016-01-12	22.32	22.55	21.90	22.25	708990
2016-01-13	22.32	22.51	21.55	21.59	934800
2016-01-14	21.53	21.98	21.15	21.81	1050465
2016-01-15	21.32	21.79	21.32	21.74	1121172
2016-01-19	22.40	22.62	21.74	21.85	1703160
2016-01-20	21.52	21.95	21.02	21.66	1256673
2016-01-21	21.67	21.77	21.16	21.28	1517961
2016-01-22	21.49	21.96	21.24	21.62	1536867
2016-01-25	21.57	21.58	21.08	21.19	2190963
2016-01-26	22.03	23.50	21.67	23.25	4706022
2016-01-27	23.09	23.33	22.88	23.01	1855854
2016-01-28	23.40	23.59	23.12	23.43	1252779
2016-01-29	23.63	24.26	23.31	24.23	1482918
2016-02-01	23.92	23.94	23.00	23.30	1615965
2016-02-02	22.93	23.32	22.71	23.02	1271565
2016-02-03	23.23	23.51	22.74	23.39	1016247
2016-02-04	23.31	24.50	22.95	24.23	1585638
2016-02-05	24.13	24.49	24.01	24.27	1479267
2016-02-08	23.92	24.18	23.48	24.01	1047327
2016-02-09	23.74	24.37	23.62	23.88	1605630
2016-02-10	23.95	24.20	23.66	23.69	792417
2016-02-11	23.27	24.08	23.19	23.85	1481619
2016-02-12	24.06	24.44	24.00	24.26	742179
2016-02-16	24.41	25.04	24.21	24.92	887067
2016-02-17	25.09	25.71	24.98	25.66	1754556
2016-02-18	25.68	25.74	25.23	25.44	1223088
2016-02-19	25.26	25.42	24.97	25.35	1209942
2016-02-22	25.69	26.06	25.52	25.95	1420305
2016-02-23	25.86	26.27	25.53	25.55	838560
2016-02-24	25.26	25.74	24.72	25.57	1021620
2016-02-25	25.69	25.74	25.23	25.55	860589
2016-02-26	25.74	25.77	25.34	25.65	1326090
2016-02-29	26.00	26.37	25.81	26.11	1612245
2016-03-01	26.33	26.48	25.99	26.48	1276698
2016-03-02	26.43	26.57	26.20	26.56	1165044
2016-03-03	26.56	26.64	26.40	26.64	1478646
2016-03-04	26.67	27.42	26.59	27.23	1238892
2016-03-07	27.16	27.59	27.11	27.58	1738992
2016-03-08	27.25	27.52	26.95	27.34	1261155
2016-03-09	27.42	27.46	26.95	27.12	1271667
2016-03-10	27.18	27.18	26.55	26.93	759087
2016-03-11	27.14	27.22	26.95	27.13	702111
2016-03-14	26.99	27.11	26.87	26.88	926550
2016-03-15	26.64	27.02	26.52	26.93	1019163
2016-03-16	26.92	27.37	26.83	27.34	634578
2016-03-17	27.35	27.96	27.17	27.93	1294074
2016-03-18	27.88	28.33	27.88	28.12	2031402
2016-03-21	28.10	28.13	27.87	28.07	901446
2016-03-22	27.59	27.80	27.14	27.58	1600062
2016-03-23	27.45	27.56	27.10	27.11	1048815
2016-03-24	26.89	27.46	26.69	27.44	2253492
2016-03-28	27.43	27.44	27.06	27.23	703644
2016-03-29	27.13	28.13	27.07	28.08	1208883
2016-03-30	28.33	28.43	27.97	27.99	853158
2016-03-31	27.93	28.10	27.74	27.99	794598
2016-04-01	27.74	28.81	27.36	28.67	2075775
2016-04-04	28.02	28.17	27.54	27.73	1543101
2016-04-05	27.42	27.71	27.39	27.53	888606
2016-04-06	27.58	27.74	27.25	27.73	1014009
2016-04-07	27.49	27.72	27.19	27.39	558024
2016-04-08	27.71	28.01	27.46	27.63	371199
2016-04-11	27.84	28.11	27.55	27.74	732723
2016-04-12	27.86	28.26	27.74	28.22	927861
2016-04-13	28.34	28.62	28.21	28.45	730332
2016-04-14	28.17	28.35	27.94	28.12	1030380
2016-04-15	28.10	28.28	28.00	28.25	752319
2016-04-18	28.13	28.45	27.98	28.29	697353
2016-04-19	28.49	28.87	28.30	28.48	1887147
2016-04-20	28.39	28.56	27.21	27.41	3375579
2016-04-21	27.11	27.11	26.22	26.68	3211206
2016-04-22	26.63	26.85	26.23	26.85	1915191
2016-04-25	26.67	26.89	26.39	26.54	1264500
2016-04-26	26.65	26.87	26.39	26.86	890652
2016-04-27	26.93	27.02	26.62	26.80	566340
2016-04-28	26.56	26.70	26.18	26.30	569583
2016-04-29	26.30	26.43	26.01	26.13	742047
2016-05-02	26.19	26.28	25.94	26.21	948420
2016-05-03	25.97	26.16	25.90	26.10	851268
2016-05-04	26.00	26.20	25.65	25.80	939096
2016-05-05	25.98	26.07	25.71	25.76	825366
2016-05-06	25.71	26.47	25.71	26.42	1464798
2016-05-09	26.30	26.45	26.13	26.30	974439
2016-05-10	26.43	26.93	26.34	26.85	1125402
2016-05-11	26.71	26.91	26.57	26.68	1290933
2016-05-12	26.88	27.17	26.58	27.04	1316862
2016-05-13	26.95	27.00	26.54	26.68	962052
2016-05-16	26.85	27.13	26.80	26.83	931167
2016-05-17	26.80	26.99	26.42	26.66	930174
2016-05-18	26.50	26.69	26.13	26.30	673851
2016-05-19	26.08	26.25	25.82	25.99	991305
2016-05-20	26.16	26.48	26.04	26.32	935271
2016-05-23	26.28	26.51	26.22	26.47	485133
2016-05-24	26.66	26.94	26.65	26.86	970836
2016-05-25	27.00	27.00	26.66	26.76	826116
2016-05-26	26.83	26.94	26.60	26.71	724692
2016-05-27	26.68	26.92	26.68	26.86	707322
2016-05-31	26.90	27.05	26.66	26.76	975384
2016-06-01	26.56	26.94	26.12	26.87	535704
2016-06-02	26.81	27.39	26.81	27.27	828312
2016-06-03	27.13	27.36	26.90	27.02	1125858
2016-06-06	27.11	27.32	27.06	27.23	525057
2016-06-07	27.29	27.43	27.10	27.15	2207904
2016-06-08	27.29	27.44	27.18	27.21	1031376
2016-06-09	27.03	27.15	26.84	27.04	690195
2016-06-10	26.75	26.78	26.50	26.68	1000806
2016-06-13	26.54	26.76	26.46	26.53	654768
2016-06-14	26.44	26.65	26.40	26.58	402207
2016-06-15	26.69	26.74	26.39	26.44	426657
2016-06-16	26.22	26.40	25.92	26.32	554472
2016-06-17	26.29	26.68	26.29	26.48	920598
2016-06-20	26.88	27.14	26.88	27.03	535515
2016-06-21	27.04	27.04	26.76	26.84	603552
2016-06-22	26.98	27.16	26.89	26.90	503286
2016-06-23	27.21	27.51	27.21	27.51	547800
2016-06-24	26.39	26.56	25.71	25.83	1175025
2016-06-27	25.56	25.61	24.88	24.99	1510197
2016-06-28	25.27	25.62	24.99	25.27	1349889
2016-06-29	25.66	25.84	25.43	25.78	923529
2016-06-30	25.82	26.33	25.72	26.33	1674930
2016-07-01	26.28	26.51	25.78	26.14	914445
2016-07-05	25.97	26.02	25.62	25.79	1202937
2016-07-06	25.61	25.66	25.31	25.56	2832747
2016-07-07	25.68	26.04	25.67	25.87	769665
2016-07-08	26.19	26.57	26.19	26.51	696906
2016-07-11	26.67	26.94	26.67	26.82	655182
2016-07-12	27.07	27.13	26.92	26.93	816735
2016-07-13	26.86	26.98	26.68	26.66	1183179
2016-07-14	26.90	26.97	26.73	26.76	628284
2016-07-15	26.85	26.85	26.68	26.78	1122519
2016-07-18	26.74	26.80	26.56	26.66	641487
2016-07-19	26.53	26.72	26.48	26.55	667761
2016-07-20	26.56	26.83	26.40	26.76	1145298
2016-07-21	25.03	25.03	23.89	24.46	6724644
2016-07-22	24.26	24.76	24.26	24.59	2361015
2016-07-25	24.56	24.83	24.28	24.78	1460334
2016-07-26	24.85	25.19	24.83	24.94	1060206
2016-07-27	25.00	25.09	24.73	24.80	735276
2016-07-28	24.77	24.77	24.42	24.44	1162053
2016-07-29	24.38	24.84	24.25	24.67	1100490
2016-08-01	24.73	24.73	24.47	24.59	974379
2016-08-02	24.58	24.58	24.36	24.39	883335
2016-08-03	24.33	24.53	24.29	24.41	607107
2016-08-04	24.37	24.66	24.34	24.46	728028
2016-08-05	24.62	24.69	24.52	24.64	721380
2016-08-08	24.68	24.82	24.62	24.65	852567
2016-08-09	24.71	24.79	24.52	24.58	1440444
2016-08-10	24.57	24.79	24.48	24.50	931533
2016-08-11	24.58	24.78	24.57	24.68	828678
2016-08-12	24.68	24.68	24.39	24.56	629544
2016-08-15	24.65	24.68	24.60	24.64	978870
2016-08-16	24.63	24.63	24.43	24.44	480822
2016-08-17	24.44	24.50	24.32	24.47	604344
2016-08-18	24.53	24.68	24.53	24.60	450093
2016-08-19	24.58	24.92	24.50	24.89	637596
2016-08-22	24.78	25.01	24.76	24.98	589536
2016-08-23	25.00	25.34	25.00	25.20	746397
2016-08-24	25.04	25.20	24.91	24.94	443448
2016-08-25	24.90	25.13	24.89	25.03	379827
2016-08-26	25.10	25.26	24.97	25.09	339456
2016-08-29	25.08	25.30	25.08	25.18	340548
2016-08-30	25.24	25.33	24.85	24.95	471705
2016-08-31	24.87	24.87	24.47	24.56	643329
2016-09-01	24.52	24.56	24.19	24.40	673167
2016-09-02	24.58	25.03	24.57	25.02	704871
2016-09-06	25.11	25.16	24.70	24.80	639288
2016-09-07	24.76	24.96	24.59	24.92	636852
2016-09-08	24.91	24.91	24.46	24.48	771846
2016-09-09	24.23	24.23	23.80	23.91	2016081
2016-09-12	23.72	24.57	23.49	24.52	799101
2016-09-13	24.22	24.45	24.02	24.15	918477
2016-09-14	24.21	24.37	24.01	24.31	690705
2016-09-15	24.30	24.82	24.21	24.77	704319
2016-09-16	24.52	24.65	24.34	24.47	900261
2016-09-19	24.67	24.77	24.49	24.64	550110
2016-09-20	24.79	24.79	24.38	24.39	600036
2016-09-21	24.55	24.68	24.30	24.67	526929
2016-09-22	24.93	25.29	24.77	25.28	661446
2016-09-23	25.15	25.23	24.51	24.51	673062
2016-09-26	24.47	24.61	24.20	24.35	683517
2016-09-27	24.27	24.45	24.03	24.44	677298
2016-09-28	24.57	24.75	24.34	24.73	502407
2016-09-29	24.71	24.76	24.30	24.38	574935
2016-09-30	24.55	24.78	24.37	24.67	885834
2016-10-03	24.57	24.89	24.51	24.62	990180
2016-10-04	24.67	24.82	24.45	24.52	932274
2016-10-05	24.72	25.17	24.46	25.15	1124463
2016-10-06	25.00	25.08	24.70	25.01	597441
2016-10-07	24.95	24.99	23.94	24.04	1104210
2016-10-10	24.21	24.33	23.91	23.94	605469
2016-10-11	23.76	23.76	23.26	23.37	662196
2016-10-12	23.41	23.50	23.25	23.36	1112532
2016-10-13	23.22	23.76	23.11	23.70	966555
2016-10-14	23.86	23.96	23.69	23.81	592275
2016-10-17	23.77	24.06	23.71	23.97	1071345
2016-10-18	24.18	24.70	23.78	23.79	833154
2016-10-19	23.89	24.28	23.78	24.15	795903
2016-10-20	24.75	26.32	24.54	25.38	3705309
2016-10-21	25.09	25.62	24.95	25.49	1562958
2016-10-24	25.83	25.91	25.13	25.27	1215249
2016-10-25	25.24	25.31	24.96	25.01	768225
2016-10-26	24.76	25.26	24.29	25.01	1017378
2016-10-27	25.02	25.02	24.75	24.91	630300
2016-10-28	24.87	25.13	24.79	24.87	797781
2016-10-31	24.96	25.11	24.88	24.97	836526
2016-11-01	25.08	25.08	24.73	24.94	1034493
2016-11-02	24.88	25.09	24.82	24.84	736893
2016-11-03	24.88	25.05	24.47	24.84	655317
2016-11-04	24.82	25.27	24.55	25.04	1053063
2016-11-07	25.44	25.55	25.27	25.44	624612
2016-11-08	25.26	25.60	25.21	25.43	487992
2016-11-09	25.22	26.14	25.22	26.11	675972
2016-11-10	26.22	26.52	26.16	26.40	994809
2016-11-11	26.27	26.55	26.20	26.53	803742
2016-11-14	26.63	27.16	26.61	27.15	937164
2016-11-15	27.11	27.42	26.89	27.40	1365783
2016-11-16	27.27	27.35	26.90	27.13	553584
2016-11-17	27.20	27.43	26.98	27.01	616203
2016-11-18	26.96	27.07	26.88	26.95	297858
2016-11-21	27.10	27.27	26.88	26.91	592152
2016-11-22	27.05	27.32	26.73	27.25	695325
2016-11-23	27.28	27.55	27.16	27.47	524382
2016-11-25	27.43	27.66	27.39	27.65	172095
2016-11-28	27.66	27.66	27.28	27.31	583791
2016-11-29	27.04	27.16	26.92	27.10	701226
2016-11-30	27.28	27.51	27.06	27.08	870999
2016-12-01	27.27	27.67	27.04	27.36	1685955
2016-12-02	27.31	27.46	27.12	27.23	790455
2016-12-05	27.26	27.56	27.26	27.50	754659
2016-12-06	27.42	27.80	27.41	27.73	585771
2016-12-07	27.66	28.07	27.53	28.02	659007
2016-12-08	28.02	28.17	27.85	28.10	589596
2016-12-09	28.03	28.25	27.94	28.21	451935
2016-12-12	28.25	28.31	27.96	28.11	510990
2016-12-13	28.25	28.26	27.92	28.08	554949
2016-12-14	28.00	28.26	27.83	27.87	734961
2016-12-15	27.75	28.10	27.46	28.03	1270554
2016-12-16	27.94	28.11	27.66	27.68	1882032
2016-12-19	27.73	28.06	27.66	28.04	490623
2016-12-20	28.16	28.33	27.85	28.00	554235
2016-12-21	28.07	28.26	27.78	27.80	564321
2016-12-22	27.81	28.12	27.70	28.11	595077
2016-12-23	28.21	28.23	27.83	28.00	441723
2016-12-27	28.00	28.21	27.83	28.13	320727
2016-12-28	28.24	28.26	27.71	27.77	430131
2016-12-29	27.84	27.99	27.51	27.70	289929
2016-12-30	27.85	27.90	27.63	27.70	530478
2017-01-03	27.92	28.17	27.47	27.79	749835
2017-01-04	27.95	28.40	27.92	28.26	1195047
2017-01-05	28.08	28.30	27.49	27.78	1045941
2017-01-06	27.87	28.22	27.78	28.11	595815
2017-01-09	27.94	28.19	27.79	28.04	713427
2017-01-10	28.14	28.45	27.83	28.42	756180
2017-01-11	28.46	28.66	28.07	28.51	853926
2017-01-12	28.55	28.55	28.06	28.46	1593573
2017-01-13	28.42	28.82	28.42	28.80	602184
2017-01-17	28.69	28.69	28.39	28.58	1058499
2017-01-18	28.62	28.99	28.50	28.83	728646
2017-01-19	28.86	29.01	28.62	28.71	736743
2017-01-20	28.94	29.00	28.63	28.73	807939
2017-01-23	28.68	28.96	28.60	28.92	796971
2017-01-24	28.98	29.59	28.96	29.48	1467585
2017-01-25	29.09	29.63	28.94	29.54	1227531
2017-01-26	29.45	29.57	29.22	29.44	638835
2017-01-27	29.56	29.86	29.33	29.85	960402
2017-01-30	29.57	29.81	29.14	29.80	1485525
2017-01-31	30.00	30.41	29.53	29.86	2445714
2017-02-01	29.17	30.20	29.17	30.09	1685949
2017-02-02	30.04	30.19	29.56	29.65	1288434
2017-02-03	29.73	30.39	29.73	30.27	906162
2017-02-06	30.11	30.41	29.88	30.09	968913
2017-02-07	30.12	30.26	29.59	30.05	818721
2017-02-08	30.01	30.16	29.85	30.06	583890
2017-02-09	30.14	30.37	29.91	30.14	813021
2017-02-10	30.37	30.41	30.08	30.34	379212
2017-02-13	30.34	30.65	30.25	30.56	461532
2017-02-14	30.26	30.48	30.12	30.27	760005
2017-02-15	30.19	30.47	30.17	30.42	440796
2017-02-16	30.30	30.45	30.12	30.35	434982
2017-02-17	30.23	30.39	30.06	30.39	329058
2017-02-21	30.43	30.71	30.38	30.71	662424
2017-02-22	30.54	30.80	30.47	30.65	817206
2017-02-23	30.75	30.84	30.22	30.39	635652
2017-02-24	29.94	30.79	29.70	30.78	1051260
2017-02-27	30.77	31.04	30.50	31.03	631185
2017-02-28	30.91	31.00	30.24	30.25	1170660
2017-03-01	30.66	31.41	30.66	31.37	995553
2017-03-02	31.22	31.33	30.93	31.00	791112
2017-03-03	30.98	31.25	30.76	31.17	866259
2017-03-06	30.93	31.19	30.91	31.11	496737
2017-03-07	31.05	31.19	30.84	30.99	420132
2017-03-08	31.05	31.29	30.92	31.08	930519
2017-03-09	30.89	31.03	30.51	30.72	528438
2017-03-10	30.85	31.10	30.77	31.09	525171
2017-03-13	31.07	31.25	30.90	31.17	603906
2017-03-14	31.00	31.21	30.72	31.11	514416
2017-03-15	31.25	31.70	31.24	31.58	871467
2017-03-16	31.62	31.67	31.31	31.40	539052
2017-03-17	31.36	31.51	30.95	31.42	2000502
2017-03-20	31.43	31.48	31.18	31.40	531927
2017-03-21	31.50	31.56	30.69	30.70	1026006
2017-03-22	30.71	31.04	30.59	30.95	482772
2017-03-23	30.96	31.42	30.89	31.21	650346
2017-03-24	31.35	31.59	31.08	31.19	572871
2017-03-27	30.72	31.13	30.60	30.97	1389216
2017-03-28	30.94	31.41	30.76	31.21	822873
2017-03-29	31.21	31.37	30.99	31.17	645690
2017-03-30	31.16	31.43	31.08	31.37	432903
2017-03-31	31.35	31.52	31.25	31.38	712776
2017-04-03	31.46	31.60	30.89	31.15	940560
2017-04-04	31.13	31.29	30.91	31.07	719346
2017-04-05	31.23	31.43	30.89	30.95	1079520
2017-04-06	31.04	31.41	30.92	31.28	569508
2017-04-07	31.14	31.53	31.14	31.35	583665
2017-04-10	31.29	31.60	31.20	31.48	502239
2017-04-11	31.35	31.73	31.35	31.58	669561
2017-04-12	31.49	31.53	30.97	31.03	1159230
2017-04-13	30.98	31.15	30.80	30.84	541866
2017-04-17	30.95	31.21	30.80	31.20	641544
2017-04-18	31.02	31.38	31.02	31.34	474666
2017-04-19	31.44	31.54	31.27	31.37	820041
2017-04-20	31.53	31.95	31.51	31.85	982212
2017-04-21	31.79	32.11	31.67	31.90	829200
2017-04-24	32.22	32.39	32.07	32.28	1166184
2017-04-25	32.47	32.87	32.44	32.78	1095555
2017-04-26	32.72	33.31	32.72	33.27	1757451
2017-04-27	35.63	36.27	34.23	36.09	3420534
2017-04-28	36.00	36.32	35.48	35.95	1746192
2017-05-01	36.12	36.47	35.83	35.97	1686270
2017-05-02	36.07	36.32	35.88	36.08	1521060
2017-05-03	36.01	36.20	35.73	36.11	873678
2017-05-04	36.14	36.42	36.08	36.42	1086405
2017-05-05	36.46	36.67	36.45	36.65	669624
2017-05-08	36.60	36.81	36.48	36.55	734883
2017-05-09	36.66	36.98	36.51	36.63	786639
2017-05-10	36.64	36.85	36.41	36.81	984327
2017-05-11	36.72	36.91	36.10	36.75	564606
2017-05-12	36.57	36.84	36.49	36.61	510168
2017-05-15	36.85	37.15	36.79	36.96	570162
2017-05-16	37.06	37.23	36.78	37.20	534945
2017-05-17	36.70	36.96	36.58	36.62	781230
2017-05-18	36.10	36.93	36.01	36.73	1038825
2017-05-19	36.90	37.01	36.41	36.85	930786
2017-05-22	36.92	37.11	36.75	36.91	867645
2017-05-23	37.12	37.12	36.35	36.73	803571
2017-05-24	36.75	36.94	36.35	36.42	673419
2017-05-25	36.55	36.64	36.20	36.52	546693
2017-05-26	36.46	36.63	36.25	36.46	446358
2017-05-30	36.51	36.65	36.23	36.50	653346
2017-05-31	36.50	36.68	36.07	36.62	567744
2017-06-01	36.75	37.46	36.56	37.46	722991
2017-06-02	37.46	38.17	37.22	37.85	1029528
2017-06-05	37.71	37.93	37.31	37.70	591825
2017-06-06	37.61	38.13	37.33	37.74	761148
2017-06-07	37.66	37.66	37.22	37.29	744243
2017-06-08	37.26	37.54	37.20	37.50	567699
2017-06-09	37.58	37.69	37.25	37.62	1112286
2017-06-12	37.60	37.68	36.58	36.86	1471326
2017-06-13	36.96	37.09	36.89	37.05	1485804
2017-06-14	37.11	37.30	36.91	37.30	1197216
2017-06-15	36.98	37.40	36.89	37.40	1390695
2017-06-16	37.42	37.78	37.41	37.66	1253403
2017-06-19	37.79	38.05	37.47	37.90	1006845
2017-06-20	37.78	38.22	37.37	37.47	558459
2017-06-21	37.60	37.60	36.85	36.88	602394
2017-06-22	36.85	37.04	36.64	36.98	672729
2017-06-23	36.95	37.14	36.88	37.09	1052325
2017-06-26	37.21	37.30	36.89	37.15	805233
2017-06-27	37.16	37.17	36.70	36.71	572421
2017-06-28	36.83	37.15	36.79	36.97	782592
2017-06-29	36.97	37.01	36.02	36.27	926826
2017-06-30	36.53	36.79	36.30	36.43	1331766
2017-07-03	36.59	36.71	36.42	36.52	500766
2017-07-05	36.41	36.69	36.30	36.43	855108
2017-07-06	36.25	36.50	35.99	36.09	1685211
2017-07-07	36.09	36.42	35.92	36.17	740358
2017-07-10	36.03	36.49	35.92	36.25	847533
2017-07-11	36.05	36.44	35.98	36.39	773523
2017-07-12	36.63	36.89	36.39	36.47	582336
2017-07-13	36.44	36.44	35.94	36.08	444069
2017-07-14	36.11	36.36	35.95	36.03	951822
2017-07-17	35.92	36.25	35.81	36.02	570393
2017-07-18	36.03	36.36	35.88	36.01	1019634
2017-07-19	36.12	36.62	35.88	36.53	746556
2017-07-20	36.65	36.66	36.17	36.26	470292
2017-07-21	36.06	36.23	35.85	35.98	656394
2017-07-24	35.98	36.19	35.76	35.90	497523
2017-07-25	36.10	36.11	35.79	35.92	1437282
2017-07-26	35.93	35.96	34.89	35.30	1847877
2017-07-27	37.38	38.73	37.00	38.46	3683409
2017-07-28	38.33	38.33	37.69	37.89	1777566
2017-07-31	38.08	38.72	37.94	38.68	1408818
2017-08-01	38.76	38.92	37.98	38.06	1780698
2017-08-02	37.93	38.14	37.42	37.91	908838
2017-08-03	37.91	38.11	37.75	37.87	661308
2017-08-04	38.02	38.26	37.70	38.22	640899
2017-08-07	38.20	38.61	38.10	38.50	758301
2017-08-08	38.50	38.65	38.22	38.63	665037
2017-08-09	38.52	38.66	38.07	38.09	690519
2017-08-10	37.89	37.93	37.30	37.49	734481
2017-08-11	37.09	37.71	36.57	37.55	583875
2017-08-14	37.84	38.47	37.84	38.06	737205
2017-08-15	38.19	38.37	37.96	38.34	548601
2017-08-16	38.28	38.66	38.22	38.53	607650
2017-08-17	38.42	38.51	37.76	37.80	560559
2017-08-18	37.72	37.99	37.33	37.46	488937
2017-08-21	37.50	37.66	37.33	37.66	499716
2017-08-22	37.72	38.02	37.56	37.99	664662
2017-08-23	37.76	37.82	37.38	37.40	565887
2017-08-24	37.60	37.69	37.35	37.45	647988
2017-08-25	37.66	38.07	37.52	37.81	406431
2017-08-28	37.91	38.14	37.76	38.09	502191
2017-08-29	37.87	38.03	37.39	37.71	540366
2017-08-30	37.63	38.02	37.49	37.89	693165
2017-08-31	38.08	38.53	37.94	38.50	633900
2017-09-01	38.58	39.09	38.58	38.89	591978
2017-09-05	38.88	39.18	37.99	38.16	437214
2017-09-06	38.32	38.51	37.83	38.09	379266
2017-09-07	38.20	38.61	37.63	38.46	523422
2017-09-08	38.35	38.75	38.20	38.54	735453
2017-09-11	38.82	39.32	38.75	38.86	637869
2017-09-12	39.00	39.35	38.88	39.08	464094
2017-09-13	39.05	39.21	38.72	39.08	407799
2017-09-14	39.04	39.50	38.92	39.50	622173
2017-09-15	39.38	40.47	39.21	39.97	1726659
2017-09-18	40.04	40.54	39.93	40.21	655794
2017-09-19	40.24	40.89	40.05	40.62	797898
2017-09-20	40.66	40.92	40.48	40.88	653571
2017-09-21	40.90	41.00	40.63	40.72	535725
2017-09-22	40.61	40.95	40.61	40.80	726018
2017-09-25	40.77	40.86	40.60	40.79	635814
2017-09-26	40.93	41.00	40.50	40.53	572280
2017-09-27	40.67	41.12	40.19	41.04	1013766
2017-09-28	40.82	41.18	40.75	41.15	842829
2017-09-29	41.15	41.62	41.08	41.23	879993
2017-10-02	41.27	41.63	41.15	41.60	488841
2017-10-03	41.63	41.77	41.44	41.45	738954
2017-10-04	41.45	41.83	41.23	41.62	1031385
2017-10-05	41.70	41.84	41.37	41.54	601632
2017-10-06	41.45	41.85	41.34	41.64	706971
2017-10-09	41.74	41.87	41.27	41.32	12243261
2017-10-10	41.52	41.56	40.94	41.31	868281
2017-10-11	41.39	41.81	41.30	41.44	624495
2017-10-12	41.31	41.82	41.29	41.57	827313
2017-10-13	41.81	42.06	41.56	41.81	478422
2017-10-16	41.95	42.38	41.79	42.38	735789
2017-10-17	42.42	42.42	41.68	41.74	886650
2017-10-18	41.83	42.41	41.66	42.27	734739
2017-10-19	42.05	42.07	41.33	41.99	527379
2017-10-20	42.25	42.65	42.19	42.65	814617
2017-10-23	42.51	42.77	42.31	42.41	723852
2017-10-24	42.58	43.15	42.43	43.07	876552
2017-10-25	43.07	43.25	42.43	42.64	1026243
2017-10-26	43.71	44.61	42.64	44.50	1488993
2017-10-27	44.67	44.70	43.83	44.29	1188300
2017-10-30	43.98	44.15	43.49	43.58	738756
2017-10-31	43.55	44.10	43.41	43.93	583719
2017-11-01	44.25	44.33	43.49	43.50	619764
2017-11-02	43.45	44.07	43.28	43.69	529671
2017-11-03	43.75	44.15	43.55	44.04	524646
2017-11-06	44.04	44.41	43.83	44.05	558321
2017-11-07	44.11	44.11	43.53	43.95	734928
2017-11-08	44.00	44.27	43.67	44.13	698637
2017-11-09	43.88	43.88	43.11	43.37	658482
2017-11-10	43.33	43.62	43.11	43.39	493593
2017-11-13	43.11	43.24	42.58	42.94	890451
2017-11-14	42.86	43.18	42.68	43.12	457788
2017-11-15	42.79	43.03	42.40	42.77	558180
2017-11-16	42.95	43.58	42.58	43.22	892737
2017-11-17	43.14	43.58	42.92	43.36	511578
2017-11-20	43.46	43.98	43.46	43.83	374271
2017-11-21	43.98	44.32	43.80	44.03	533991
2017-11-22	44.10	44.11	43.43	43.62	553287
2017-11-24	43.63	43.94	43.37	43.57	265275
2017-11-27	43.45	43.83	43.31	43.35	803271
2017-11-28	43.33	43.99	43.33	43.95	767982
2017-11-29	44.00	44.00	42.76	42.95	528645
2017-11-30	43.04	43.92	43.04	43.86	954687
2017-12-01	43.85	43.85	42.23	43.15	719610
2017-12-04	43.52	43.82	42.87	42.90	629169
2017-12-05	42.86	43.13	42.42	42.51	921981
2017-12-06	42.44	43.08	42.44	42.87	719676
2017-12-07	42.80	43.28	42.80	42.92	654690
2017-12-08	43.19	43.58	43.10	43.36	971454
2017-12-11	43.33	43.79	43.22	43.62	730908
2017-12-12	43.69	43.92	43.10	43.10	581172
2017-12-13	43.22	44.25	43.22	43.93	988818
2017-12-14	43.98	44.48	43.56	43.59	895149
2017-12-15	43.85	45.38	43.84	44.96	1442211
2017-12-18	45.31	45.50	44.18	44.48	1386558
2017-12-19	44.63	44.88	44.34	44.82	834798
2017-12-20	45.10	45.14	44.34	44.46	800613
2017-12-21	44.59	45.12	44.46	44.96	504957
2017-12-22	44.98	45.07	44.60	44.86	451173
2017-12-26	44.80	44.92	44.61	44.82	334269
2017-12-27	44.82	45.26	44.62	45.16	358455
2017-12-28	44.95	45.70	44.77	45.63	517864
2017-12-29	45.89	46.01	44.95	45.22	777152
2018-01-02	45.28	45.53	44.81	45.14	900310
2018-01-03	45.17	46.05	45.14	45.91	683344
2018-01-04	46.00	46.70	46.00	46.33	1001384
2018-01-05	46.46	46.95	46.12	46.21	974677
2018-01-08	46.19	47.25	46.01	47.04	589664
2018-01-09	47.21	47.44	46.74	46.80	716419
2018-01-10	46.56	46.85	46.17	46.47	659964
2018-01-11	46.46	47.06	46.24	47.02	506098
2018-01-12	47.10	47.20	46.78	46.92	407816
2018-01-16	47.19	47.49	46.40	46.60	636710
2018-01-17	46.67	47.72	46.67	47.17	754070
2018-01-18	47.00	47.45	46.93	46.93	439948
2018-01-19	47.26	47.98	46.98	47.92	531052
2018-01-22	47.67	48.00	47.56	47.92	598307
2018-01-23	48.34	49.55	48.21	49.05	924284
2018-01-24	49.39	49.69	48.49	49.01	709475
2018-01-25	49.31	49.42	48.22	48.80	665375
2018-01-26	49.00	49.29	48.44	49.07	571589
2018-01-29	48.87	49.27	48.11	48.32	1013192
2018-01-30	45.36	46.94	41.80	46.21	2991087
2018-01-31	46.89	48.16	46.47	46.80	1344789
2018-02-01	46.47	46.69	45.36	46.41	870835
2018-02-02	45.89	45.97	45.11	45.28	737194
2018-02-05	44.62	45.23	43.11	43.14	1271059
2018-02-06	42.12	43.90	40.72	43.58	1142486
2018-02-07	43.35	43.86	43.07	43.38	767883
2018-02-08	43.34	43.49	41.39	41.40	1152417
2018-02-09	41.88	42.20	40.22	41.68	1062753
2018-02-12	41.89	42.32	41.43	41.98	797962
2018-02-13	41.79	42.46	41.54	42.24	706307
2018-02-14	41.96	43.35	41.77	43.31	757041
2018-02-15	43.60	43.99	42.84	43.90	829685
2018-02-16	43.75	44.34	43.56	44.04	992847
2018-02-20	43.81	44.32	43.65	43.96	805993
2018-02-21	43.94	45.19	43.62	44.28	896507
2018-02-22	44.37	45.02	44.27	44.87	1172862
2018-02-23	45.01	45.20	44.59	45.00	638986
2018-02-26	45.14	45.39	44.85	45.34	500577
2018-02-27	45.31	45.42	44.89	44.90	728914
2018-02-28	44.94	45.33	44.35	44.35	714067
2018-03-01	44.46	44.70	43.35	43.79	756685
2018-03-02	43.21	44.16	42.97	44.08	780721
2018-03-05	43.79	44.89	43.53	44.56	727236
2018-03-06	44.84	45.25	44.58	45.14	954907
2018-03-07	44.76	45.79	44.76	45.63	680129
2018-03-08	45.85	45.92	45.26	45.77	598841
2018-03-09	46.07	46.86	45.79	46.81	613570
2018-03-12	46.89	47.05	46.42	46.54	487798
2018-03-13	46.66	47.07	46.16	46.33	460387
2018-03-14	46.62	46.75	46.07	46.40	489423
2018-03-15	46.54	46.94	46.24	46.38	518038
2018-03-16	46.47	46.79	46.06	46.59	1449763
2018-03-19	46.30	46.70	45.73	46.63	599680
2018-03-20	46.73	47.27	46.55	46.95	644912
2018-03-21	46.98	47.16	46.62	46.71	632083
2018-03-22	46.17	46.43	45.14	45.17	724713
2018-03-23	45.38	45.62	44.43	44.47	617097
2018-03-26	45.22	45.69	44.81	45.66	532598
2018-03-27	45.82	45.82	44.36	44.60	791698
2018-03-28	44.60	44.95	44.20	44.59	771160
2018-03-29	44.90	46.12	44.90	45.72	467537
2018-04-02	45.54	45.97	44.14	44.75	727708
2018-04-03	44.79	45.44	44.63	45.23	1310650
2018-04-04	44.48	46.01	44.48	45.91	903307
2018-04-05	46.19	46.43	45.95	46.21	655554
2018-04-06	45.78	46.13	44.75	45.09	707623
2018-04-09	45.49	45.90	45.08	45.11	409402
2018-04-10	45.81	46.40	45.48	45.85	539788
2018-04-11	45.54	45.91	45.28	45.63	490127
2018-04-12	45.66	46.25	45.62	45.93	593697
2018-04-13	46.06	46.11	45.55	45.78	425782
2018-04-16	46.27	46.38	45.96	46.24	425717
2018-04-17	46.49	47.08	46.43	46.85	567254
2018-04-18	47.17	47.46	46.82	47.19	504670
2018-04-19	47.17	47.44	46.71	46.96	408451
2018-04-20	47.01	47.17	46.46	46.91	642687
2018-04-23	46.90	47.19	46.34	46.55	255463
2018-04-24	46.89	47.00	44.45	44.80	796931
2018-04-25	44.78	45.09	44.21	44.26	1354167
2018-04-26	45.39	46.85	44.90	45.98	1170023
2018-04-27	46.01	46.01	44.16	44.67	875954
2018-04-30	44.92	45.17	43.98	43.99	788724
2018-05-01	43.76	44.36	43.65	44.36	1043784
2018-05-02	44.35	44.86	44.01	44.09	779173
2018-05-03	43.83	44.69	43.47	44.58	678079
2018-05-04	44.52	45.35	44.18	45.18	461606
2018-05-07	45.22	45.46	44.78	45.11	705348
2018-05-08	44.84	45.40	44.65	45.14	718892
2018-05-09	45.36	45.55	44.99	45.45	389477
2018-05-10	45.60	45.81	45.40	45.76	460228
2018-05-11	45.80	46.07	45.67	45.80	567250
2018-05-14	45.94	46.09	45.51	45.66	385896
2018-05-15	45.41	45.75	45.29	45.61	447820
2018-05-16	45.70	46.15	45.46	45.84	420294
2018-05-17	45.78	46.36	45.78	46.09	296429
2018-05-18	46.05	46.55	46.05	46.27	386358
2018-05-21	46.57	47.37	46.51	47.32	589767
2018-05-22	47.35	47.49	46.64	46.68	715907
2018-05-23	46.48	46.71	46.32	46.66	405277
2018-05-24	46.48	46.73	46.09	46.41	492542
2018-05-25	46.37	46.37	45.74	45.91	331654
2018-05-29	45.55	46.17	45.35	45.62	502991
2018-05-30	45.87	46.75	45.81	46.47	656417
2018-05-31	46.37	46.74	45.32	45.40	425159
2018-06-01	45.85	46.03	45.76	45.82	384308
2018-06-04	46.11	46.31	45.83	46.27	411958
2018-06-05	46.31	46.69	46.24	46.56	515346
2018-06-06	46.67	47.39	46.49	47.37	505108
2018-06-07	47.40	47.87	47.36	47.69	466363
2018-06-08	47.64	48.00	47.34	47.98	593234
2018-06-11	47.95	48.21	47.52	47.53	490342
2018-06-12	47.53	47.53	46.73	46.96	589619
2018-06-13	46.99	47.11	46.43	46.50	378305
2018-06-14	46.67	46.75	46.32	46.54	546319
2018-06-15	46.31	46.57	45.75	46.45	1159443
2018-06-18	46.03	46.67	45.86	46.33	620136
2018-06-19	45.70	45.93	44.97	45.83	618191
2018-06-20	45.32	46.18	45.24	45.81	642159
2018-06-21	45.83	45.83	45.05	45.23	307291
2018-06-22	45.73	45.73	45.20	45.32	731456
2018-06-25	45.14	45.30	44.67	45.04	510108
2018-06-26	45.07	45.35	44.96	45.07	408532
2018-06-27	45.29	45.85	44.93	44.93	409924
2018-06-28	44.85	45.18	44.47	45.03	718575
2018-06-29	45.25	45.65	45.02	45.22	664155
2018-07-02	44.95	45.21	44.46	45.13	650387
2018-07-03	45.46	45.58	44.84	44.91	338360
2018-07-05	45.23	45.37	44.76	45.14	726717
2018-07-06	45.12	45.47	44.90	44.92	426162
2018-07-09	45.14	45.80	45.04	45.77	475990
2018-07-10	45.86	46.21	45.72	46.08	447199
2018-07-11	45.61	45.95	45.45	45.44	608713
2018-07-12	45.84	45.96	45.29	45.88	331148
2018-07-13	45.93	46.48	45.93	46.21	545137
2018-07-16	46.20	46.26	45.76	45.90	701833
2018-07-17	45.90	46.24	45.77	46.17	571414
2018-07-18	46.27	46.98	46.19	46.91	802448
2018-07-19	46.60	47.12	46.28	47.00	441356
2018-07-20	46.84	47.52	46.66	47.29	594021
2018-07-23	47.02	47.27	46.63	46.91	533201
2018-07-24	47.15	47.40	46.95	47.25	412144
2018-07-25	47.11	48.28	47.09	48.22	899535
2018-07-26	43.35	47.25	43.18	47.09	1303780
2018-07-27	47.15	47.24	45.49	45.95	1070132
2018-07-30	46.00	46.28	45.36	45.39	808808
2018-07-31	45.81	46.30	45.58	46.14	825478
2018-08-01	45.86	46.49	45.56	46.01	716590
2018-08-02	45.67	46.57	45.67	46.30	633689
2018-08-03	46.48	46.77	46.14	46.68	452442
2018-08-06	46.73	47.06	46.64	46.89	375962
2018-08-07	47.08	47.34	46.95	47.07	438616
2018-08-08	47.03	47.11	46.47	46.63	408138
2018-08-09	46.74	47.14	46.60	46.91	557215
2018-08-10	46.69	46.96	46.30	46.65	877811
2018-08-13	46.67	46.94	45.85	45.99	720647
2018-08-14	46.14	46.44	45.96	46.03	551382
2018-08-15	45.67	45.70	44.94	45.62	357908
2018-08-16	45.93	46.60	45.76	46.12	442508
2018-08-17	46.11	46.54	45.93	46.48	761454
2018-08-20	46.65	46.80	46.42	46.59	413796
2018-08-21	46.57	47.12	46.49	46.94	538993
2018-08-22	46.78	46.96	46.45	46.86	386209
2018-08-23	46.83	46.87	46.24	46.29	511468
2018-08-24	46.37	46.48	46.20	46.37	376539
2018-08-27	46.60	46.92	46.41	46.59	722675
2018-08-28	46.78	47.02	46.54	46.90	459767
2018-08-29	46.92	47.35	46.70	47.11	510911
2018-08-30	47.08	47.36	46.79	47.01	449335
2018-08-31	46.89	47.31	46.78	47.01	408412
2018-09-04	46.92	46.98	46.39	46.90	525693
2018-09-05	46.79	47.19	46.53	47.08	399382
2018-09-06	47.16	47.59	47.16	47.50	417698
2018-09-07	47.35	47.48	46.68	46.83	457458
2018-09-10	47.13	47.36	46.89	46.93	484293
2018-09-11	46.66	47.06	46.46	46.95	548861
2018-09-12	46.89	47.54	46.71	47.43	510476
2018-09-13	47.65	47.87	47.53	47.62	542453
2018-09-14	47.71	48.32	47.71	48.15	661989
2018-09-17	48.10	48.28	47.83	47.94	722770
2018-09-18	48.09	48.10	46.79	48.04	607349
2018-09-19	48.09	48.33	47.37	47.48	559861
2018-09-20	47.76	47.88	47.23	47.43	613778
2018-09-21	47.50	47.60	46.86	46.95	1161877
2018-09-24	46.91	47.01	46.43	46.94	675788
2018-09-25	47.09	47.16	46.48	46.57	836117
2018-09-26	46.57	46.95	46.32	46.36	588401
2018-09-27	46.48	46.73	46.31	46.46	591834
2018-09-28	46.42	46.70	46.15	46.34	725332
2018-10-01	46.74	46.77	45.65	45.77	727926
2018-10-02	45.77	45.95	45.48	45.78	712762
2018-10-03	45.93	45.99	45.41	45.45	706934
2018-10-04	45.28	45.38	44.46	44.64	628509
2018-10-05	44.65	44.85	43.98	44.28	510556
2018-10-08	44.05	44.13	43.33	43.59	573454
2018-10-09	43.43	43.52	42.68	42.74	1344766
2018-10-10	42.54	42.68	40.60	40.67	2025970
2018-10-11	40.43	41.02	39.26	39.30	1748724
2018-10-12	39.84	40.17	39.32	39.90	1356282
2018-10-15	39.76	40.10	39.75	39.77	796868
2018-10-16	40.05	40.62	39.90	40.50	1074080
2018-10-17	40.32	40.53	40.01	40.39	1049027
2018-10-18	39.98	40.35	39.65	39.71	1232966
2018-10-19	39.70	39.91	38.98	39.00	1134239
2018-10-22	39.11	39.32	38.61	38.90	1235646
2018-10-23	38.07	38.66	37.47	38.39	1747947
2018-10-24	38.50	39.06	37.36	37.38	1552179
2018-10-25	39.60	40.99	38.92	39.92	2468323
2018-10-26	39.29	40.80	39.21	40.44	2139916
2018-10-29	40.96	41.47	39.01	39.61	1421094
2018-10-30	39.73	40.32	39.46	40.28	1054260
2018-10-31	40.78	41.09	40.39	40.63	1566426
2018-11-01	40.80	41.65	40.58	41.57	1206403
2018-11-02	41.97	42.19	41.45	41.74	615855
2018-11-05	41.82	42.02	41.28	41.61	737152
2018-11-06	41.56	42.21	41.51	42.14	626981
2018-11-07	42.56	43.54	42.06	43.46	683128
2018-11-08	43.31	43.99	43.27	43.71	1024725
2018-11-09	43.32	43.52	42.51	43.15	705733
2018-11-12	43.11	43.25	42.30	42.54	952466
2018-11-13	42.69	42.95	42.23	42.44	715226
2018-11-14	42.90	43.29	42.06	42.55	838873
2018-11-15	42.28	43.54	41.92	43.38	804488
2018-11-16	43.14	43.94	43.09	43.67	1085858
2018-11-19	43.47	43.80	43.02	43.24	742935
2018-11-20	42.63	43.13	42.35	42.48	668983
2018-11-21	42.75	43.32	42.64	42.99	739686
2018-11-23	42.54	43.20	42.54	42.88	197728
2018-11-26	43.20	43.47	42.80	43.18	626018
2018-11-27	42.96	43.16	42.49	42.50	431565
2018-11-28	42.70	43.51	42.09	43.49	559393
2018-11-29	43.26	43.52	42.75	43.02	595792
2018-11-30	42.93	44.19	42.91	44.05	763818
2018-12-03	44.69	45.11	43.65	44.66	865083
2018-12-04	44.68	44.74	43.12	43.15	622627
2018-12-06	42.39	42.56	41.19	42.34	1085619
2018-12-07	42.20	43.06	41.86	42.02	879837
2018-12-10	41.88	42.15	40.97	41.92	872868
2018-12-11	42.55	42.79	41.76	41.84	627235
2018-12-12	42.46	43.29	42.32	42.71	1238180
2018-12-13	42.77	43.15	42.58	42.60	872326
2018-12-14	42.06	42.66	41.66	41.75	886399
2018-12-17	41.81	41.92	40.40	40.51	943803
2018-12-18	40.87	41.56	40.63	40.86	852876
2018-12-19	41.01	41.54	39.98	40.39	913821
2018-12-20	40.24	40.67	39.63	40.07	899267
2018-12-21	40.10	40.82	39.72	39.76	2285694
2018-12-24	39.55	39.73	38.59	38.60	364112
2018-12-26	38.74	40.64	38.74	40.63	595780
2018-12-27	40.05	41.29	39.74	41.29	617449
2018-12-28	41.49	41.74	40.95	41.12	581463
2018-12-31	41.30	41.85	41.19	41.85	559941
2019-01-02	41.14	41.65	40.63	41.56	578776
2019-01-03	41.41	41.60	40.21	40.28	678314
2019-01-04	40.94	41.65	40.76	41.57	533714
2019-01-07	41.65	42.07	41.31	41.59	557747
2019-01-08	42.05	42.44	41.82	42.33	655419
2019-01-09	42.44	42.92	42.30	42.72	502587
2019-01-10	42.48	43.07	42.36	43.06	479268
2019-01-11	42.78	42.78	42.20	42.59	587027
2019-01-14	42.29	42.55	42.05	42.33	796705
2019-01-15	42.44	42.52	41.76	41.98	739006
2019-01-16	42.00	42.63	42.00	42.27	590731
2019-01-17	42.03	43.04	42.03	42.61	851268
2019-01-18	43.06	43.50	42.96	43.10	595319
2019-01-22	42.70	42.95	42.05	42.29	552127
2019-01-23	42.35	42.63	41.50	41.89	420461
2019-01-24	41.89	42.25	41.66	41.87	395033
2019-01-25	42.25	42.47	42.03	42.14	360996
2019-01-28	41.73	42.11	41.42	41.96	674939
2019-01-29	42.21	44.12	41.36	43.49	1500656
2019-01-30	43.82	43.82	42.47	43.15	910982
2019-01-31	43.02	43.64	42.58	43.33	621553
2019-02-01	43.39	43.51	42.85	43.11	850812
2019-02-04	43.10	43.51	42.94	43.50	520237
2019-02-05	43.59	43.85	43.51	43.83	493622
2019-02-06	43.73	44.27	43.73	43.98	484152
2019-02-07	43.60	43.89	43.21	43.69	546390
2019-02-08	43.51	44.22	43.51	44.21	696565
2019-02-11	44.32	44.50	44.19	44.46	613696
2019-02-12	44.72	45.61	44.68	45.47	565469
2019-02-13	45.59	45.79	45.29	45.49	459775
2019-02-14	45.34	45.80	45.17	45.56	765024
2019-02-15	45.90	46.60	45.81	46.58	1404256
2019-02-19	46.30	46.63	46.19	46.37	502051
2019-02-20	46.45	46.91	46.35	46.86	495178
2019-02-21	46.61	46.95	46.56	46.79	483921
2019-02-22	46.88	47.31	46.72	47.28	476593
2019-02-25	47.59	47.81	47.23	47.35	782223
2019-02-26	47.20	47.38	47.03	47.09	441464
2019-02-27	46.95	47.27	46.73	47.20	310112
2019-02-28	47.13	47.14	46.79	46.96	372828
2019-03-01	47.30	47.48	46.92	47.19	549438
2019-03-04	47.36	47.75	47.23	47.59	665142
2019-03-05	47.57	48.00	47.40	47.78	683880
2019-03-06	47.76	48.12	47.65	47.72	637942
2019-03-07	47.66	47.81	47.12	47.35	413715
2019-03-08	47.02	47.31	46.86	47.20	392881
2019-03-11	47.20	47.70	46.90	47.66	465029
2019-03-12	47.72	48.34	47.57	48.13	670266
2019-03-13	48.28	48.35	47.95	48.24	619690
2019-03-14	48.13	48.16	47.74	47.94	652749
2019-03-15	48.02	48.28	47.45	47.53	1119772
2019-03-18	47.54	48.35	47.51	48.34	376298
2019-03-19	48.35	48.75	48.27	48.41	543733
2019-03-20	48.33	48.63	47.85	48.21	405271
2019-03-21	47.99	49.12	47.99	48.90	382654
2019-03-22	48.65	48.73	47.52	47.54	362112
2019-03-25	47.50	48.11	47.50	47.85	278699
2019-03-26	48.35	48.66	48.11	48.53	589708
2019-03-27	48.59	48.76	48.24	48.37	561702
2019-03-28	48.49	49.13	48.42	48.97	331297
2019-03-29	49.28	49.63	49.11	49.52	525002
2019-04-01	49.80	50.93	49.76	50.87	562606
2019-04-02	50.97	50.97	50.65	50.83	462118
2019-04-03	51.09	51.53	51.09	51.44	395062
2019-04-04	51.54	51.94	51.45	51.86	439692
2019-04-05	52.05	52.24	51.64	51.83	549736
2019-04-08	51.70	52.49	51.50	52.48	463806
2019-04-09	52.10	52.10	51.43	51.55	390282
2019-04-10	51.78	52.10	51.43	51.92	308383
2019-04-11	52.07	52.56	51.68	52.40	465542
2019-04-12	52.62	52.76	52.25	52.59	328257
2019-04-15	52.60	52.76	52.42	52.73	384339
2019-04-16	52.76	53.15	52.59	52.78	546017
2019-04-17	53.06	53.07	52.54	52.59	503766
2019-04-18	52.78	53.30	52.37	53.23	490771
2019-04-22	52.77	53.00	52.49	53.00	443461
2019-04-23	53.09	53.41	52.79	53.34	734393
2019-04-24	53.32	53.91	52.94	53.01	948450
2019-04-25	52.27	52.27	49.71	50.87	1296712
2019-04-26	50.81	51.52	50.66	51.48	529519
2019-04-29	51.59	51.65	50.98	51.31	698488
2019-04-30	51.43	51.44	50.88	51.25	699775
2019-05-01	51.55	51.87	50.97	51.12	722467
2019-05-02	51.11	51.55	50.84	51.47	461094
2019-05-03	51.82	52.43	51.56	52.30	506194
2019-05-06	51.17	51.73	50.98	51.60	673606
2019-05-07	50.97	51.37	50.79	51.11	461033
2019-05-08	51.11	51.44	50.90	51.15	560845
2019-05-09	50.65	51.16	50.26	50.87	476482
2019-05-10	50.69	51.60	50.32	51.41	570537
2019-05-13	50.29	50.43	49.49	49.86	542908
2019-05-14	49.93	49.93	48.62	48.76	1187857
2019-05-15	48.43	49.06	48.12	48.90	719101
2019-05-16	49.17	49.64	49.09	49.30	474044
2019-05-17	48.80	49.15	48.24	48.26	417070
2019-05-20	47.85	48.21	47.70	47.79	338122
2019-05-21	48.20	48.72	48.07	48.68	398065
2019-05-22	48.42	48.67	48.09	48.12	337562
2019-05-23	47.62	47.82	47.26	47.75	518962
2019-05-24	48.10	48.12	47.74	47.96	357014
2019-05-28	48.13	48.48	47.07	47.08	650424
2019-05-29	46.89	47.72	46.83	47.47	437385
2019-05-30	47.51	48.00	47.34	47.68	336061
2019-05-31	47.17	47.44	47.02	47.22	592022
2019-06-03	47.26	48.01	47.05	47.66	635770
2019-06-04	48.12	48.72	47.90	48.72	382631
2019-06-05	49.00	49.25	48.51	49.08	303486
2019-06-06	49.20	49.42	48.73	49.27	374580
2019-06-07	49.61	49.90	49.52	49.70	259250
2019-06-10	49.90	50.56	49.90	50.16	324119
2019-06-11	50.71	50.98	49.94	50.20	545528
2019-06-12	50.15	50.50	49.60	49.89	381431
2019-06-13	50.13	50.13	49.52	49.76	370418
2019-06-14	49.63	49.63	48.96	49.46	396119
2019-06-17	49.45	49.55	49.07	49.10	294029
2019-06-18	49.40	50.12	49.34	49.66	474262
2019-06-19	49.68	50.00	49.42	49.99	372286
2019-06-20	50.70	51.00	50.31	50.89	361238
2019-06-21	50.67	51.13	50.61	50.80	1105183
2019-06-24	50.95	51.38	50.82	50.86	384139
2019-06-25	51.00	51.11	50.64	50.86	512803
2019-06-26	51.03	51.13	50.04	50.06	492260
2019-06-27	50.30	50.45	49.79	49.83	685839
2019-06-28	50.03	50.69	49.96	50.18	1917590
2019-07-01	50.69	51.50	50.45	51.46	595572
2019-07-02	51.31	51.35	50.53	50.78	473846
2019-07-03	50.95	51.01	50.27	50.83	330630
2019-07-05	50.46	50.94	50.12	50.88	432471
2019-07-08	50.62	50.81	50.24	50.32	385445
2019-07-09	50.01	50.26	49.65	50.24	595564
2019-07-10	50.62	50.74	49.66	49.77	518953
2019-07-11	49.94	50.16	49.60	50.00	401584
2019-07-12	50.23	51.07	49.99	51.05	405837
2019-07-15	51.00	51.22	50.45	50.50	500658
2019-07-16	50.33	51.14	50.14	51.06	547040
2019-07-17	50.89	50.97	50.02	50.04	383074
2019-07-18	50.05	50.47	49.92	50.19	439643
2019-07-19	50.37	50.84	50.27	50.29	498096
2019-07-22	50.30	50.47	49.93	50.13	457571
2019-07-23	50.46	51.14	50.11	51.10	600274
2019-07-24	50.79	51.37	49.91	51.20	687907
2019-07-25	50.57	50.57	47.46	48.38	1203409
2019-07-26	48.10	49.24	48.10	48.83	776272
2019-07-29	48.82	48.82	47.98	48.12	712669
2019-07-30	47.77	48.42	47.75	48.36	559507
2019-07-31	48.43	48.89	47.73	48.08	693945
2019-08-01	48.20	48.61	47.29	47.44	558879
2019-08-02	47.28	47.28	46.27	46.52	483857
2019-08-05	45.65	45.81	44.92	45.43	620562
2019-08-06	45.68	46.08	45.51	46.02	354350
2019-08-07	45.42	46.17	45.26	46.06	467295
2019-08-08	46.43	47.26	46.33	47.19	719246
2019-08-09	46.96	46.96	46.37	46.48	230374
2019-08-12	46.29	46.47	45.46	45.47	284322
2019-08-13	45.35	46.81	45.35	46.41	366553
2019-08-14	45.44	45.82	45.06	45.08	555173
2019-08-15	45.15	45.39	44.97	45.20	379785
2019-08-16	45.51	45.96	45.27	45.79	446631
2019-08-19	46.44	46.49	45.84	45.91	236386
2019-08-20	45.82	45.82	45.24	45.33	241024
2019-08-21	45.82	45.93	45.46	45.57	319359
2019-08-22	45.74	45.87	45.14	45.27	307596
2019-08-23	45.09	45.39	44.00	44.13	374121
2019-08-26	44.58	44.58	43.98	44.21	336865
2019-08-27	44.60	44.60	44.07	44.17	422370
2019-08-28	43.95	44.95	43.88	44.74	320639
2019-08-29	45.31	45.74	45.31	45.51	315571
2019-08-30	45.86	46.09	45.13	45.57	359567
2019-09-03	45.17	45.17	44.08	44.28	442710
2019-09-04	44.90	45.10	44.51	44.67	402336
2019-09-05	45.24	46.51	45.00	46.43	461497
2019-09-06	46.62	46.82	46.30	46.40	352131
2019-09-09	46.51	46.51	46.04	46.40	413131
2019-09-10	46.47	46.47	45.71	46.20	480352
2019-09-11	46.32	46.65	45.85	46.65	454926
2019-09-12	46.78	46.98	46.37	46.90	371527
2019-09-13	47.14	47.21	46.52	46.65	379629
2019-09-16	46.22	46.36	45.93	46.01	289890
2019-09-17	45.88	46.40	45.37	46.33	413960
2019-09-18	46.29	46.45	45.80	46.33	424587
2019-09-19	46.38	46.54	45.90	46.04	408863
2019-09-20	46.18	46.41	45.74	45.74	1118396
2019-09-23	45.63	46.24	45.50	45.92	503726
2019-09-24	46.02	46.19	45.01	45.18	665328
2019-09-25	45.12	46.09	45.12	46.02	574297
2019-09-26	46.06	46.09	45.58	45.75	388446
2019-09-27	46.00	46.33	45.44	45.72	325307
2019-09-30	45.89	46.19	45.79	46.04	348595
2019-10-01	46.41	46.69	44.91	44.94	419302
2019-10-02	44.47	44.77	44.01	44.17	685951
2019-10-03	44.05	44.55	43.61	44.48	580860
2019-10-04	44.30	45.01	44.29	45.01	327430
2019-10-07	44.71	45.08	44.41	44.66	371223
2019-10-08	44.14	44.21	43.52	43.53	412813
2019-10-09	44.06	44.35	43.71	44.19	264093
2019-10-10	44.10	44.76	44.10	44.31	338536
2019-10-11	44.98	46.09	44.88	45.27	460750
2019-10-14	45.12	45.23	44.87	44.96	201407
2019-10-15	45.04	45.55	44.94	45.49	395308
2019-10-16	45.36	45.56	45.00	45.35	337570
2019-10-17	45.67	46.32	45.40	46.00	691894
2019-10-18	45.92	46.35	45.87	46.24	318579
2019-10-21	46.56	46.83	46.44	46.58	382242
2019-10-22	46.58	47.04	46.28	46.72	350603
2019-10-23	46.71	47.05	46.43	46.75	693979
2019-10-24	44.56	46.30	44.56	46.08	1297423
2019-10-25	46.16	46.42	45.71	45.78	618694
2019-10-28	46.00	46.62	45.96	46.52	683820
2019-10-29	46.32	46.69	46.12	46.41	472180
2019-10-30	46.40	46.40	45.56	45.85	400165
2019-10-31	45.81	45.81	44.99	45.20	525603
2019-11-01	45.67	46.17	45.53	46.06	612136
2019-11-04	46.55	46.87	46.29	46.58	658532
2019-11-05	46.84	47.05	46.58	46.98	535511
2019-11-06	46.90	46.92	46.51	46.55	416013
2019-11-07	46.94	47.22	46.46	46.76	356413
2019-11-08	46.67	47.18	46.60	47.07	605869
2019-11-11	46.61	46.97	46.58	46.93	292463
2019-11-12	46.93	47.23	46.78	47.00	535595
2019-11-13	46.52	47.00	46.40	46.96	430821
2019-11-14	46.89	47.31	46.75	47.20	540649
2019-11-15	47.50	47.84	47.47	47.80	648506
2019-11-18	47.60	47.80	47.33	47.61	461799
2019-11-19	47.88	48.14	47.58	47.76	757461
2019-11-20	47.63	47.80	46.93	47.58	822394
2019-11-21	47.66	47.91	47.21	47.78	529005
2019-11-22	48.01	48.15	47.67	48.00	486063
2019-11-25	48.18	48.54	47.94	48.27	451475
2019-11-26	48.22	49.08	48.16	49.00	574449
2019-11-27	48.91	49.45	48.72	49.25	695587
2019-11-29	49.11	49.29	48.22	48.31	263916
2019-12-02	48.40	48.54	47.87	47.90	424773
2019-12-03	47.45	47.59	47.14	47.54	457467
2019-12-04	47.76	48.67	47.41	47.98	648558
2019-12-05	48.12	48.43	48.00	48.40	481262
2019-12-06	48.84	49.28	48.84	49.17	577864
2019-12-09	48.45	49.01	46.92	48.92	971451
2019-12-10	48.65	49.30	48.57	49.20	1085135
2019-12-11	49.17	49.97	49.15	49.91	466431
2019-12-12	49.60	50.95	49.60	50.88	671032
2019-12-13	50.63	51.12	50.50	51.08	1021640
2019-12-16	51.46	51.76	51.06	51.29	691326
2019-12-17	51.47	51.59	51.14	51.43	567971
2019-12-18	51.70	51.75	51.16	51.63	536769
2019-12-19	51.75	51.75	51.11	51.47	944934
2019-12-20	51.73	52.08	51.47	51.95	1831579
2019-12-23	52.12	52.38	51.78	52.26	379428
2019-12-24	52.39	52.39	51.81	51.81	178626
2019-12-26	51.88	52.09	51.68	52.08	321195
2019-12-27	52.18	52.34	52.00	52.18	247949
2019-12-30	52.26	52.39	51.95	52.23	306814
2019-12-31	52.17	52.58	51.96	52.00	612843
2020-01-02	52.13	52.50	51.83	52.49	698159
2020-01-03	52.01	52.32	51.70	52.25	612571
2020-01-06	51.95	52.40	51.75	52.29	717835
2020-01-07	52.28	52.58	51.85	52.29	324996
2020-01-08	52.42	52.68	52.13	52.51	542254
2020-01-09	52.75	53.27	52.60	53.04	544440
2020-01-10	53.06	53.06	52.31	52.52	568151
2020-01-13	52.75	53.28	52.53	53.21	454887
2020-01-14	53.12	53.56	52.84	53.01	436956
2020-01-15	52.88	53.34	52.67	52.84	626035
2020-01-16	53.17	53.49	52.95	53.32	590899
2020-01-17	53.42	53.57	53.11	53.20	501833
2020-01-21	52.97	53.17	52.51	52.55	704413
2020-01-22	52.84	53.06	52.29	52.34	851759
2020-01-23	52.13	52.90	52.01	52.76	709011
2020-01-24	52.91	52.99	51.74	51.98	729065
2020-01-27	51.14	52.04	51.00	51.40	1359495
2020-01-28	54.90	55.48	54.25	55.05	2618670
2020-01-29	55.18	55.60	54.53	55.01	1257599
2020-01-30	54.47	54.93	53.62	54.71	1068435
2020-01-31	54.34	54.34	52.85	53.15	3573876
2020-02-03	53.35	53.92	53.15	53.51	782627
2020-02-04	54.48	55.35	54.38	55.28	1007160
2020-02-05	56.02	56.02	55.40	55.54	498233
2020-02-06	55.65	55.88	55.06	55.32	488027
2020-02-07	55.00	55.21	54.57	54.76	426819
2020-02-10	54.56	55.41	54.39	55.40	825550
2020-02-11	55.60	56.30	55.56	56.17	679809
2020-02-12	56.25	56.35	55.69	56.28	615230
2020-02-13	55.96	56.55	55.81	56.35	491509
2020-02-14	56.41	56.56	55.95	56.03	617914
2020-02-18	55.85	56.39	55.65	56.38	706790
2020-02-19	56.59	56.99	56.30	56.86	678670
2020-02-20	56.64	56.88	56.07	56.63	400837
2020-02-21	56.27	56.47	55.90	56.34	673124
2020-02-24	54.32	55.67	54.07	55.16	890393
2020-02-25	55.36	55.41	53.27	53.53	683156
2020-02-26	54.00	54.65	53.53	53.69	915448
2020-02-27	52.63	53.26	50.91	50.91	1333976
2020-02-28	49.04	50.33	48.55	49.32	1561150
2020-03-02	49.74	51.74	49.05	51.70	1070752
2020-03-03	51.65	52.98	50.37	50.55	961261
2020-03-04	51.50	52.03	50.77	51.85	834513
2020-03-05	50.52	50.93	49.77	50.56	858781
2020-03-06	49.13	50.90	49.00	50.75	1039722
2020-03-09	47.22	48.87	46.97	48.33	1174571
2020-03-10	49.78	51.62	49.20	51.60	1589368
2020-03-11	50.09	50.67	47.35	47.93	1609271
2020-03-12	44.71	45.58	42.65	42.82	2064900
2020-03-13	44.92	46.68	42.77	46.62	1953557
2020-03-16	41.52	45.38	41.08	42.49	1872046
2020-03-17	43.27	45.26	42.62	45.07	1794237
2020-03-18	42.01	44.33	39.73	41.04	1826992
2020-03-19	40.47	44.24	39.17	43.56	1521372
2020-03-20	43.84	44.46	40.62	41.18	1801068
2020-03-23	40.77	41.59	38.43	39.46	1456624
2020-03-24	41.37	45.73	41.19	45.62	1365265
2020-03-25	45.79	46.40	44.18	44.42	1297891
2020-03-26	44.47	47.00	43.62	46.79	1045821
2020-03-27	44.88	46.57	44.63	45.49	919891
2020-03-30	45.76	48.18	45.23	48.05	947393
2020-03-31	47.48	49.10	47.44	48.73	820066
2020-04-01	46.52	47.10	44.80	45.51	1225466
2020-04-02	45.26	46.90	45.23	46.47	1027732
2020-04-03	46.08	47.24	44.97	45.57	725443
2020-04-06	47.56	47.96	46.29	46.64	1295357
2020-04-07	48.05	48.38	45.96	46.04	1211072
2020-04-08	46.73	48.89	46.03	48.48	741804
2020-04-09	49.19	49.29	47.60	47.97	848711
2020-04-13	47.69	47.88	45.67	45.99	735432
2020-04-14	47.25	47.99	46.90	47.59	666197
2020-04-15	46.56	46.91	45.94	46.51	878805
2020-04-16	46.58	46.95	45.43	46.13	635052
2020-04-17	47.57	48.00	46.27	46.74	825639
2020-04-20	45.84	46.99	45.22	46.36	662881
2020-04-21	45.06	45.48	44.10	44.56	829841
2020-04-22	45.33	46.16	44.66	45.54	657057
2020-04-23	44.57	46.15	43.71	44.52	1241925
2020-04-24	44.75	44.92	43.81	44.62	657432
2020-04-27	44.93	45.95	44.47	45.83	813422
2020-04-28	46.70	46.78	45.56	45.90	641523
2020-04-29	47.03	47.34	46.08	46.71	754020
2020-04-30	45.65	45.79	44.59	44.66	1965586
2020-05-01	44.08	45.02	43.65	44.78	745968
2020-05-04	44.40	44.53	43.83	44.38	615588
2020-05-05	44.89	45.28	44.37	44.58	694995
2020-05-06	44.77	45.55	44.51	45.26	741253
2020-05-07	46.10	46.54	45.27	45.47	659416
2020-05-08	46.26	47.03	46.26	46.33	774467
2020-05-11	45.86	47.07	45.59	46.57	932296
2020-05-12	46.65	46.94	44.95	44.95	570901
2020-05-13	44.71	44.88	43.08	43.62	1072659
2020-05-14	42.93	44.11	41.79	43.98	933447
2020-05-15	43.62	44.33	43.32	44.21	1298847
2020-05-18	45.82	46.52	45.67	46.23	811423
2020-05-19	46.00	47.00	46.00	46.32	782125
2020-05-20	47.00	47.17	46.42	46.53	449955
2020-05-21	46.24	46.75	46.17	46.45	774354
2020-05-22	46.36	46.36	45.50	45.87	375817
2020-05-26	47.08	47.96	46.76	47.58	885276
2020-05-27	48.28	48.76	47.74	48.47	434907
2020-05-28	48.85	49.39	48.05	48.71	548288
2020-05-29	48.35	48.50	47.76	48.21	673230
2020-06-01	48.41	48.83	48.01	48.42	412863
2020-06-02	48.79	48.99	48.28	48.62	497840
2020-06-03	49.28	49.63	48.96	49.54	491491
2020-06-04	48.99	50.82	48.99	50.77	860106
2020-06-05	52.00	52.89	51.86	52.59	820879
2020-06-08	52.62	53.88	52.51	53.78	1121706
2020-06-09	52.98	53.63	52.40	53.26	1316069
2020-06-10	53.34	53.87	52.66	52.74	1244009
2020-06-11	51.03	51.37	49.29	49.31	783271
2020-06-12	50.62	50.63	47.46	48.65	630334
2020-06-15	47.52	49.22	47.41	48.75	660926
2020-06-16	50.37	50.62	48.40	48.94	684898
2020-06-17	49.06	49.44	48.58	49.02	467952
2020-06-18	48.70	48.92	48.29	48.38	663512
2020-06-19	48.81	49.10	47.95	48.45	861420
2020-06-22	48.29	48.61	47.63	48.01	691206
2020-06-23	48.60	48.66	47.76	47.82	531475
2020-06-24	47.28	47.29	45.99	46.41	927563
2020-06-25	46.14	47.00	45.48	46.90	731784
2020-06-26	46.77	47.41	46.44	46.83	2737542
2020-06-29	47.22	47.82	46.86	47.47	544796
2020-06-30	47.33	48.21	47.28	47.99	658471
2020-07-01	47.99	48.24	47.35	47.42	707073
2020-07-02	48.09	48.98	47.97	48.51	555867
2020-07-06	49.42	49.42	48.18	48.27	613843
2020-07-07	47.88	48.31	47.65	47.69	472668
2020-07-08	47.69	48.02	47.23	47.63	570074
2020-07-09	47.85	48.35	47.40	47.94	585691
2020-07-10	47.87	48.48	47.42	48.42	659020
2020-07-13	48.85	49.66	48.63	48.65	352218
2020-07-14	49.00	51.46	48.97	51.42	811389
2020-07-15	52.20	52.90	51.73	52.51	579397
2020-07-16	52.40	52.99	52.11	52.18	390625
2020-07-17	52.19	52.90	52.11	52.37	468969
2020-07-20	52.18	52.63	51.91	51.98	961405
2020-07-21	52.27	52.91	52.21	52.29	876081
2020-07-22	52.13	52.86	52.10	52.25	688831
2020-07-23	53.76	55.70	53.44	54.46	1402728
2020-07-24	54.44	54.49	52.94	53.34	603031
2020-07-27	53.14	54.70	53.06	54.23	722758
2020-07-28	54.01	54.24	53.19	53.25	493907
2020-07-29	53.50	53.99	53.41	53.68	436037
2020-07-30	53.10	53.22	52.33	53.08	553930
2020-07-31	52.85	53.33	52.41	53.24	821510
2020-08-03	53.45	53.81	53.26	53.46	573453
2020-08-04	53.04	53.69	52.91	53.57	629736
2020-08-05	53.74	54.43	53.71	54.31	485874
2020-08-06	54.08	54.46	53.60	54.15	503513
2020-08-07	54.19	54.80	54.09	54.73	401454
2020-08-10	54.78	55.23	54.58	55.01	419457
2020-08-11	55.50	57.78	55.39	57.38	1076342
2020-08-12	57.73	58.08	57.21	57.68	539633
2020-08-13	57.21	57.62	56.95	57.13	365270
2020-08-14	56.74	57.45	56.74	57.17	371462
2020-08-17	57.25	57.76	56.97	57.16	411593
2020-08-18	57.06	57.64	56.91	57.16	412947
2020-08-19	57.42	57.68	56.94	57.10	724026
2020-08-20	56.59	57.09	56.05	57.00	497247
2020-08-21	56.81	57.33	56.60	57.23	801318
2020-08-24	57.59	58.19	57.34	58.16	448994
2020-08-25	58.20	58.50	57.54	58.40	520004
2020-08-26	58.50	58.89	58.03	58.62	378174
2020-08-27	58.85	58.90	58.08	58.11	288937
2020-08-28	58.17	58.25	57.64	58.17	339885
2020-08-31	58.07	58.20	57.85	58.02	425219
2020-09-01	58.12	58.86	57.57	58.76	345907
2020-09-02	59.00	60.18	58.81	60.00	481427
2020-09-03	59.75	59.82	57.81	58.33	485890
2020-09-04	58.85	59.13	58.05	58.50	435410
2020-09-08	58.26	58.74	57.22	57.87	575075
2020-09-09	58.48	59.47	58.37	59.13	545185
2020-09-10	59.13	59.56	58.78	59.09	628305
2020-09-11	59.40	60.59	59.31	60.18	739762
2020-09-14	60.79	61.38	60.51	60.85	501220
2020-09-15	61.00	61.40	60.62	61.08	658045
2020-09-16	61.41	61.71	60.83	61.04	525931
2020-09-17	60.34	61.50	59.53	61.03	750862
2020-09-18	61.40	61.91	60.56	61.10	1358880
2020-09-21	60.18	60.18	58.78	59.48	768905
2020-09-22	59.37	60.34	59.06	60.34	555262
2020-09-23	60.16	60.73	59.31	59.36	680762
2020-09-24	59.21	60.80	59.02	60.25	606068
2020-09-25	59.77	60.61	59.40	60.51	388738
2020-09-28	61.15	61.83	61.03	61.16	405440
2020-09-29	61.37	61.99	61.07	61.35	415866
2020-09-30	61.57	62.01	60.73	61.35	677134
2020-10-01	61.74	62.17	61.17	61.55	407999
2020-10-02	60.52	61.68	60.52	60.93	585868
2020-10-05	61.68	61.99	61.09	61.66	772556
2020-10-06	61.67	62.80	61.26	61.85	609578
2020-10-07	62.51	63.59	62.27	63.33	594245
2020-10-08	63.65	63.99	63.33	63.98	573796
2020-10-09	64.22	64.92	64.16	64.55	574100
2020-10-12	64.58	65.00	64.44	64.85	282547
2020-10-13	64.77	65.00	64.31	64.82	403314
2020-10-14	64.80	65.94	64.78	65.73	481659
2020-10-15	65.02	65.89	64.55	65.19	534160
2020-10-16	65.31	66.14	65.08	65.57	463705
2020-10-19	65.42	65.72	64.32	64.72	324500
2020-10-20	64.92	65.99	64.79	65.18	427901
2020-10-21	65.20	65.86	64.70	64.70	478608
2020-10-22	66.00	67.00	64.13	64.46	1038519
2020-10-23	65.03	65.20	63.48	64.11	872339
2020-10-26	63.47	64.03	62.87	63.95	637843
2020-10-27	63.98	63.98	62.23	62.84	928287
2020-10-28	61.91	62.45	61.00	61.01	600287
2020-10-29	60.88	62.12	60.65	61.86	889691
2020-10-30	61.58	62.05	60.84	61.90	1325127
2020-11-02	62.74	63.03	61.99	62.66	737222
2020-11-03	63.44	63.91	63.02	63.36	767937
2020-11-04	63.27	64.80	62.25	64.22	690633
2020-11-05	65.12	66.00	64.93	65.49	505316
2020-11-06	65.59	66.21	65.31	65.93	317916
2020-11-09	68.86	69.91	66.33	66.35	1126609
2020-11-10	66.90	67.89	66.63	67.53	596827
2020-11-11	67.74	68.07	67.10	67.86	788241
2020-11-12	67.62	67.75	66.81	67.23	525992
2020-11-13	67.81	68.64	67.74	67.99	348385
2020-11-16	68.50	68.99	67.75	68.83	562152
2020-11-17	68.15	68.52	67.36	67.93	328682
2020-11-18	68.11	68.36	67.32	67.86	451292
2020-11-19	67.79	68.79	67.61	68.45	429235
2020-11-20	68.50	68.78	67.89	68.12	433932
2020-11-23	68.40	68.64	68.08	68.37	302844
2020-11-24	68.96	69.36	68.62	69.08	462837
2020-11-25	69.22	69.22	67.83	68.02	374021
2020-11-27	68.23	68.48	67.77	68.30	166243
2020-11-30	68.03	68.03	67.39	67.74	680395
2020-12-01	68.13	68.58	67.27	67.47	579043
2020-12-02	67.37	67.73	66.35	66.65	460258
2020-12-03	66.72	66.99	65.95	66.14	409721
2020-12-04	66.39	67.25	66.29	66.99	570915
2020-12-07	67.04	67.41	66.66	67.08	432828
2020-12-08	66.58	68.04	66.58	67.73	639032
2020-12-09	67.73	68.37	66.84	68.20	869974
2020-12-10	67.85	68.50	67.42	68.38	726628
2020-12-11	68.05	70.07	67.98	69.98	812738
2020-12-14	70.17	71.99	69.56	69.60	1200976
2020-12-15	70.26	70.65	69.74	70.12	623658
2020-12-16	70.10	70.65	68.96	70.33	857261
2020-12-17	70.47	71.65	70.47	71.37	680613
2020-12-18	71.84	72.43	71.23	71.69	1534437
2020-12-21	70.50	72.21	70.00	71.99	473152
2020-12-22	71.92	72.76	71.78	72.47	428835
2020-12-23	72.52	73.17	72.30	72.74	443420
2020-12-24	72.94	73.01	72.37	72.84	111552
2020-12-28	73.45	73.45	72.59	72.82	278806
2020-12-29	72.92	72.98	71.26	71.84	500633
2020-12-30	72.00	72.66	71.91	72.21	248080
2020-12-31	72.20	72.60	71.48	72.35	482526
2021-01-04	72.47	72.55	69.56	70.60	617886
2021-01-05	70.70	71.79	69.85	70.12	791965
2021-01-06	70.56	73.34	70.56	72.87	1714012
2021-01-07	73.16	74.99	72.37	74.96	664170
2021-01-08	74.91	75.66	73.53	74.88	423258
2021-01-11	74.66	75.83	74.31	75.35	491892
2021-01-12	75.02	76.19	74.76	75.65	388621
2021-01-13	75.66	75.73	74.25	74.29	496905
2021-01-14	74.68	75.34	74.17	74.81	436049
2021-01-15	74.29	74.68	72.90	73.54	667339
2021-01-19	75.76	76.53	75.05	75.33	689293
2021-01-20	75.71	76.75	75.63	76.69	714876
2021-01-21	76.75	76.98	75.92	76.17	462671
2021-01-22	76.01	76.83	75.10	75.83	425387
2021-01-25	75.83	76.10	73.50	74.76	861749
2021-01-26	75.10	76.24	71.05	71.09	1006134
2021-01-27	70.71	71.43	68.14	68.59	1059182
2021-01-28	69.49	71.68	69.10	70.45	1807677
2021-01-29	70.33	70.42	68.91	68.94	1515510
2021-02-01	69.40	69.87	68.31	69.37	834600
2021-02-02	70.17	70.91	69.75	70.74	688201
2021-02-03	70.74	71.22	70.15	70.66	448179
2021-02-04	71.09	71.60	70.29	70.43	441314
2021-02-05	71.22	71.84	70.57	71.79	418585
2021-02-08	72.29	73.21	71.83	72.21	1116130
2021-02-09	72.08	72.46	71.56	72.15	721211
2021-02-10	72.86	73.04	71.63	71.91	362245
2021-02-11	72.10	72.53	71.15	71.92	526360
2021-02-12	71.58	72.10	71.17	71.87	400348
2021-02-16	72.16	72.36	70.77	70.84	624820
2021-02-17	70.54	70.56	69.53	69.84	604410
2021-02-18	69.60	69.82	68.97	69.19	582133
2021-02-19	69.51	70.72	69.35	69.99	666270
2021-02-22	69.44	69.60	69.02	69.39	518144
2021-02-23	69.42	69.82	68.50	69.23	639138
2021-02-24	69.38	70.30	69.08	69.84	1034316
2021-02-25	69.60	70.51	69.21	69.38	588386
2021-02-26	69.50	70.26	69.17	69.35	729991
2021-03-01	70.05	71.87	70.05	70.96	914334
2021-03-02	71.00	71.17	69.60	69.93	522985
2021-03-03	69.42	69.74	68.28	68.36	452440
2021-03-04	68.34	68.34	64.89	65.61	1293307
2021-03-05	66.35	66.43	64.34	66.31	1465620
2021-03-08	66.42	67.34	65.75	66.08	1487169
2021-03-09	66.68	67.14	65.79	66.24	824728
2021-03-10	66.43	67.70	66.03	67.51	1230100
2021-03-11	67.92	68.86	67.39	67.54	1536657
2021-03-12	67.74	69.34	67.64	69.33	1588639
2021-03-15	69.50	70.34	69.27	70.24	731745
2021-03-16	70.00	70.48	69.30	69.74	633836
2021-03-17	69.73	71.22	69.27	70.74	1634053
2021-03-18	70.72	71.50	70.01	70.11	637755
2021-03-19	70.08	70.66	68.96	69.54	2016230
2021-03-22	69.63	69.98	68.55	69.43	660858
2021-03-23	68.98	69.50	68.04	68.47	729604
2021-03-24	68.94	70.33	68.87	69.41	858522
2021-03-25	69.16	70.25	68.16	70.16	865877
2021-03-26	70.60	72.00	70.21	71.95	1580131
2021-03-29	71.88	73.16	71.88	72.26	742516
2021-03-30	72.14	72.69	71.71	72.18	884654
2021-03-31	72.04	72.88	71.58	71.62	1086300
2021-04-01	72.01	72.96	71.18	72.90	1640756
2021-04-05	73.32	73.84	73.12	73.66	1308645
2021-04-06	73.72	74.52	73.13	73.29	956291
2021-04-07	73.15	73.54	72.54	72.91	560849
2021-04-08	73.13	73.13	72.19	72.80	429756
2021-04-09	73.04	73.49	72.56	73.40	368022
2021-04-12	73.40	74.24	73.35	74.08	360158
2021-04-13	74.03	74.17	73.34	73.49	441784
2021-04-14	73.83	74.25	73.28	73.38	561313
2021-04-15	73.66	74.64	73.37	74.31	686842
2021-04-16	74.76	75.45	74.56	75.13	621844
2021-04-19	75.00	75.84	74.59	75.80	613203
2021-04-20	75.97	76.48	75.10	76.02	498261
2021-04-21	75.88	77.12	75.75	77.06	716494
2021-04-22	77.40	78.20	76.28	76.47	769469
2021-04-23	76.76	77.94	76.09	77.75	590611
2021-04-26	78.00	78.29	76.78	76.86	567834
2021-04-27	76.67	77.46	76.36	77.38	421629
2021-04-28	77.24	77.55	76.81	77.01	360337
2021-04-29	77.24	77.91	76.89	77.76	425799
2021-04-30	77.20	77.84	76.45	76.80	1142732
2021-05-03	77.38	77.60	76.45	76.49	542805
2021-05-04	76.21	77.80	76.17	77.63	710795
2021-05-05	77.98	77.95	77.02	77.56	306286
2021-05-06	77.49	78.73	77.33	78.60	545415
2021-05-07	78.40	78.82	77.64	78.54	582888
2021-05-10	78.68	79.37	78.27	78.27	431755
2021-05-11	77.56	77.92	76.46	76.77	489994
2021-05-12	76.25	76.80	74.40	74.40	615695
2021-05-13	74.64	76.87	74.58	76.40	508160
2021-05-14	76.80	77.39	76.12	77.07	459353
2021-05-17	76.64	76.97	75.66	76.42	280709
2021-05-18	76.49	76.49	75.24	75.24	424292
2021-05-19	74.29	74.76	74.10	74.60	334310
2021-05-20	74.64	74.87	74.16	74.77	346803
2021-05-21	75.17	75.41	74.34	74.71	451774
2021-05-24	75.33	75.33	74.38	74.92	384088
2021-05-25	75.27	75.75	74.92	75.06	326376
2021-05-26	75.35	75.50	74.75	75.32	246394
2021-05-27	75.90	76.00	75.30	75.59	369351
2021-05-28	75.42	75.86	75.00	75.72	481967
2021-06-01	76.47	76.82	75.97	75.97	508396
2021-06-02	76.14	76.14	74.69	75.05	424287
2021-06-03	74.80	75.11	73.85	74.41	699507
2021-06-04	74.52	75.36	74.31	75.36	466434
2021-06-07	75.06	75.34	74.20	74.72	781406
2021-06-08	74.74	74.74	73.76	74.46	594696
2021-06-09	74.31	74.38	73.65	73.70	365222
2021-06-10	73.92	74.11	73.18	73.48	343199
2021-06-11	73.95	74.05	73.06	73.85	300051
2021-06-14	73.86	73.86	73.06	73.67	346469
2021-06-15	73.91	74.01	73.33	73.72	317520
2021-06-16	73.68	73.68	72.44	72.46	391536
2021-06-17	72.47	72.77	71.24	71.51	705515
2021-06-18	70.76	71.64	70.61	71.18	1007754
2021-06-21	71.78	72.96	71.51	72.66	400623
2021-06-22	72.51	73.50	72.24	73.39	658210
2021-06-23	73.62	74.23	73.29	73.75	682648
2021-06-24	74.29	74.41	73.50	74.03	384058
2021-06-25	74.16	75.07	74.14	74.98	1307878
2021-06-28	75.20	75.28	74.38	75.14	414946
2021-06-29	75.39	76.14	75.13	75.59	493380
2021-06-30	75.36	75.88	75.21	75.70	493360
2021-07-01	76.00	76.20	75.59	75.89	645749
2021-07-02	76.10	76.43	75.39	76.33	315779
2021-07-06	76.33	76.36	74.96	76.28	789269
2021-07-07	76.20	78.68	75.97	78.35	1062995
2021-07-08	77.38	78.33	77.07	77.61	741583
2021-07-09	78.34	78.51	77.65	77.68	883390
2021-07-12	77.24	77.60	77.11	77.54	739329
2021-07-13	77.55	77.65	77.10	77.28	681433
2021-07-14	77.37	77.73	76.40	76.87	492153
2021-07-15	76.58	77.10	76.10	76.22	432127
2021-07-16	76.39	76.98	76.13	76.47	579162
2021-07-19	75.48	76.05	74.84	75.60	781345
2021-07-20	75.85	77.72	75.64	77.03	910427
2021-07-21	77.47	78.40	77.47	78.32	1080761
2021-07-22	76.00	77.12	75.11	76.10	1302341
2021-07-23	76.68	76.83	75.49	76.64	579161
2021-07-26	76.64	76.99	75.78	76.30	662282
2021-07-27	75.96	76.09	74.83	75.44	657605
2021-07-28	75.67	75.86	75.08	75.69	507313
2021-07-29	76.41	76.55	75.90	76.38	464610
2021-07-30	76.42	78.10	76.29	78.08	1126798
2021-08-02	77.93	78.85	77.34	77.84	629967
2021-08-03	78.08	79.90	77.88	79.71	564456
2021-08-04	79.59	80.16	79.21	79.60	1261433
2021-08-05	80.07	80.48	78.59	78.76	469251
2021-08-06	78.80	79.38	78.20	78.28	530951
2021-08-09	78.17	78.36	77.64	77.94	318322
2021-08-10	78.12	78.28	77.35	77.45	430342
2021-08-11	77.48	77.88	77.21	77.83	373508
2021-08-12	77.98	78.19	77.44	77.97	323054
2021-08-13	78.05	78.74	77.97	78.29	300015
2021-08-16	78.31	78.76	77.88	78.42	343992
2021-08-17	78.30	78.30	76.68	77.32	310264
2021-08-18	76.93	77.14	76.43	76.83	386924
2021-08-19	76.21	76.99	76.00	76.79	425358
2021-08-20	77.14	77.22	76.70	76.97	482351
2021-08-23	77.50	77.86	77.24	77.46	427005
2021-08-24	77.56	77.90	77.34	77.49	420631
2021-08-25	77.70	77.95	77.53	77.65	451068
2021-08-26	77.53	77.74	77.24	77.54	532594
2021-08-27	77.63	78.64	77.63	78.01	507717
2021-08-30	78.21	79.25	78.15	78.81	417834
2021-08-31	79.12	79.12	78.18	78.42	485126
2021-09-01	78.47	78.54	77.52	78.41	379819
2021-09-02	78.84	79.30	78.50	78.94	403482
2021-09-03	78.69	79.40	78.52	78.56	294949
2021-09-07	78.23	78.23	77.15	77.16	418810
2021-09-08	76.91	78.25	76.71	78.10	409252
2021-09-09	78.30	78.61	77.18	77.22	430048
2021-09-10	77.47	77.83	76.96	76.99	375485
2021-09-13	77.39	77.39	75.90	76.32	446824
2021-09-14	76.55	76.73	75.84	76.08	378986
2021-09-15	75.97	76.59	75.67	76.54	598490
2021-09-16	76.72	76.72	75.68	76.11	460596
2021-09-17	76.25	76.25	74.91	75.17	1957483
2021-09-20	74.23	74.52	73.44	74.17	631898
2021-09-21	74.45	74.60	73.43	73.59	456826
2021-09-22	74.12	74.33	73.62	73.75	650567
2021-09-23	73.97	74.56	73.86	73.96	502849
2021-09-24	73.61	73.75	73.19	73.49	880073
2021-09-27	73.09	73.79	73.03	73.20	636513
2021-09-28	72.78	73.09	71.88	72.09	766115
2021-09-29	72.22	72.64	71.69	72.18	407960
2021-09-30	72.56	72.56	69.77	69.97	1072490
2021-10-01	70.08	70.85	69.08	70.30	495582
2021-10-04	70.07	70.49	69.00	69.60	727748
2021-10-05	69.78	70.54	69.28	70.19	573714
2021-10-06	69.86	70.49	69.07	70.48	626091
2021-10-07	70.55	71.61	70.55	70.78	525408
2021-10-08	70.63	70.66	69.81	69.99	401384
2021-10-11	69.73	70.18	69.07	69.14	273389
2021-10-12	69.34	69.65	68.70	68.83	327803
2021-10-13	68.95	69.84	68.66	69.42	456536
2021-10-14	69.89	71.13	69.89	70.85	397582
2021-10-15	71.27	71.75	69.63	70.87	1112245
2021-10-18	70.60	71.72	70.16	71.71	898077
2021-10-19	72.22	72.45	71.52	72.19	931669
2021-10-20	72.25	73.09	72.12	73.02	1097858
2021-10-21	70.19	75.17	70.12	75.10	1585820
2021-10-22	75.46	75.95	74.91	75.47	702335
2021-10-25	75.47	76.15	74.77	75.33	712178
2021-10-26	75.69	75.75	75.00	75.49	638729
2021-10-27	75.51	75.51	74.45	74.57	502121
2021-10-28	74.64	74.91	74.24	74.78	565005
2021-10-29	74.44	75.60	74.44	75.18	574387
2021-11-01	75.48	76.51	74.93	76.43	639605
2021-11-02	76.80	77.60	76.49	77.48	475532
2021-11-03	77.31	77.63	76.05	76.89	459567
2021-11-04	77.10	78.48	76.89	77.77	447808
2021-11-05	78.26	78.59	77.42	77.89	461894
2021-11-08	78.48	79.05	77.94	78.98	525924
2021-11-09	79.00	79.60	78.85	79.35	613727
2021-11-10	79.44	79.55	78.87	79.19	552774
2021-11-11	79.16	79.52	78.09	78.20	583941
2021-11-12	78.55	78.82	78.05	78.57	292760
2021-11-15	78.67	78.67	77.54	77.68	418522
2021-11-16	77.63	78.52	77.43	77.91	444624
2021-11-17	77.88	78.28	77.07	78.05	441482
2021-11-18	78.15	78.23	76.97	77.13	380552
2021-11-19	77.24	77.55	76.94	77.31	520569
2021-11-22	77.45	78.32	77.03	77.47	405562
2021-11-23	77.47	78.06	77.10	77.84	370204
2021-11-24	77.55	77.98	77.05	77.62	268326
2021-11-26	76.56	76.79	74.99	75.12	344688
2021-11-29	75.66	75.77	74.78	75.19	710988
2021-11-30	74.81	75.22	72.75	72.89	757049
2021-12-01	73.59	74.50	71.66	71.68	571643
2021-12-02	73.67	76.05	73.67	75.65	875320
2021-12-03	75.61	75.91	74.08	75.40	655436
2021-12-06	76.11	77.52	76.04	77.32	604441
2021-12-07	78.06	79.23	77.47	77.72	682980
2021-12-08	78.03	78.48	77.09	78.47	657468
2021-12-09	78.41	79.53	78.02	78.84	742920
2021-12-10	79.07	80.00	78.74	79.94	855699
2021-12-13	79.94	80.98	79.48	79.95	1008355
2021-12-14	79.54	80.02	78.93	79.36	1015571
2021-12-15	79.51	80.46	79.14	80.39	595352
2021-12-16	80.59	80.79	79.27	79.39	508329
2021-12-17	78.90	79.06	76.00	76.36	2119958
2021-12-20	75.72	76.16	74.67	75.89	676326
2021-12-21	76.43	77.02	76.13	76.76	995474
2021-12-22	77.19	77.66	76.88	77.50	393674
2021-12-23	77.81	79.11	77.81	78.57	621059
2021-12-27	78.76	79.68	78.23	79.60	282075
2021-12-28	79.46	80.65	79.46	80.48	311106
2021-12-29	80.39	81.00	80.38	80.60	336929
2021-12-30	81.00	81.09	80.19	80.25	271367
2021-12-31	80.00	80.96	80.00	80.62	307797
2022-01-03	80.70	80.92	77.97	78.68	729184
2022-01-04	78.87	79.61	78.52	78.89	492769
2022-01-05	79.11	80.04	77.93	77.98	493277
2022-01-06	77.89	78.62	77.54	77.72	453948
2022-01-07	77.92	78.14	76.82	77.05	481405
2022-01-10	76.39	77.03	74.60	75.64	489531
2022-01-11	75.86	76.72	74.77	76.23	847089
2022-01-12	77.08	77.69	76.40	77.10	743662
2022-01-13	77.08	77.66	76.96	76.76	637155
2022-01-14	75.93	76.43	74.60	75.31	1141284
2022-01-18	74.27	74.64	73.06	73.58	685360
2022-01-19	73.84	74.40	73.18	73.80	785543
2022-01-20	74.24	74.36	71.80	72.05	895683
2022-01-21	71.90	72.54	70.54	71.40	597119
2022-01-24	70.22	73.48	69.72	73.17	739534
2022-01-25	71.69	72.51	70.04	71.41	831277
2022-01-26	72.11	73.20	70.39	70.78	806138
2022-01-27	71.48	72.06	69.29	69.82	520823
2022-01-28	69.69	71.17	68.85	71.15	646104
2022-01-31	70.54	72.87	70.27	72.56	1320802
2022-02-01	73.63	75.45	72.69	74.30	1173047
2022-02-02	74.13	74.83	73.56	73.89	835457
2022-02-03	73.39	73.88	72.26	72.65	541156
2022-02-04	72.01	72.82	71.20	71.88	511334
2022-02-07	71.93	72.55	71.51	71.84	680764
2022-02-08	71.63	73.10	71.41	72.97	451737
2022-02-09	73.93	74.56	73.41	74.25	735723
2022-02-10	73.07	73.78	71.77	72.06	522018
2022-02-11	72.00	72.73	70.41	70.89	621141
2022-02-14	70.73	71.46	70.03	70.70	759650
2022-02-15	71.73	72.45	71.22	71.65	495514
2022-02-16	71.43	72.48	71.08	72.29	681693
2022-02-17	71.81	72.07	71.36	71.73	604924
2022-02-18	71.67	72.75	71.46	71.65	631536
2022-02-22	71.24	72.07	70.88	71.10	749431
2022-02-23	71.58	72.02	69.76	69.92	603263
2022-02-24	68.73	70.89	68.28	70.66	741305
2022-02-25	70.59	72.23	70.26	72.13	586236
2022-02-28	71.20	72.36	71.00	72.09	874175
2022-03-01	72.16	72.49	70.17	70.81	816411
2022-03-02	71.05	72.43	70.81	71.75	580920
2022-03-03	72.13	72.48	71.16	71.75	593108
2022-03-04	70.90	71.38	70.29	70.64	526967
2022-03-07	70.52	70.52	68.11	68.16	452338
2022-03-08	68.27	68.59	66.41	67.42	886868
2022-03-09	68.59	69.88	68.53	69.70	491813
2022-03-10	68.65	69.00	68.04	68.63	526834
2022-03-11	69.17	69.45	67.28	67.34	582351
2022-03-14	67.83	68.51	66.94	67.46	418665
2022-03-15	67.75	69.22	67.41	68.97	485789
2022-03-16	69.46	70.92	68.62	70.21	479251
2022-03-17	69.82	70.65	69.41	70.46	395380
2022-03-18	70.41	71.49	69.61	71.08	1065573
2022-03-21	71.08	71.70	70.79	71.36	480449
2022-03-22	71.69	71.70	70.36	70.74	642564
2022-03-23	70.46	70.46	68.91	68.96	416519
2022-03-24	69.26	69.28	68.53	68.83	383899
2022-03-25	69.01	69.41	68.64	69.32	731151
2022-03-28	69.16	69.73	68.53	69.71	582963
2022-03-29	70.82	71.89	70.27	71.74	745344
2022-03-30	71.44	71.78	70.72	70.97	654640
2022-03-31	70.98	71.27	69.68	69.72	624674
2022-04-01	70.38	70.79	69.99	70.74	828318
2022-04-04	70.66	71.32	70.42	70.83	972942
2022-04-05	70.91	71.41	69.81	69.96	793087
2022-04-06	69.10	69.31	67.92	68.67	618848
2022-04-07	68.25	68.98	67.58	68.65	576745
2022-04-08	68.43	69.59	68.12	68.21	450729
2022-04-11	67.70	68.52	67.41	67.53	625430
2022-04-12	67.97	68.39	66.49	66.68	661940
2022-04-13	66.77	67.47	66.56	66.86	352388
2022-04-14	66.98	67.47	65.21	65.22	427753
2022-04-18	65.25	65.72	64.55	65.23	529285
2022-04-19	65.22	67.19	65.22	67.17	872150
2022-04-20	67.87	68.62	67.76	67.78	549293
2022-04-21	68.35	68.82	67.18	67.78	557695
2022-04-22	67.31	67.33	65.66	65.96	643029
2022-04-25	65.83	66.27	64.22	66.13	706745
2022-04-26	65.78	66.47	64.82	64.84	969280
2022-04-27	64.84	66.19	64.78	65.47	802294
2022-04-28	64.15	64.71	62.40	64.18	1068637
2022-04-29	63.07	64.28	61.95	62.02	1511547
2022-05-02	61.90	63.53	61.56	63.11	1336614
2022-05-03	62.63	63.57	62.44	62.56	1356597
2022-05-04	62.80	64.62	62.12	64.61	903411
2022-05-05	63.92	63.92	61.44	61.90	767658
2022-05-06	61.43	61.58	59.83	60.90	803233
2022-05-09	60.03	61.61	59.72	61.19	867111
2022-05-10	61.74	61.95	59.31	59.69	979777
2022-05-11	59.62	60.42	58.81	58.87	655626
2022-05-12	58.77	60.04	58.41	60.04	804173
2022-05-13	60.65	61.23	60.05	60.80	392855
2022-05-16	60.05	60.89	59.13	60.38	619757
2022-05-17	61.34	61.58	60.60	61.53	754111
2022-05-18	60.69	61.26	59.12	59.41	602141
2022-05-19	58.92	60.47	58.51	60.16	637091
2022-05-20	60.57	60.93	59.16	60.53	641565
2022-05-23	61.33	61.33	60.42	60.82	470008
2022-05-24	60.57	61.46	60.05	61.03	1140827
2022-05-25	60.20	61.50	59.50	61.29	1062974
2022-05-26	61.85	62.67	61.85	62.43	478300
2022-05-27	62.98	63.63	62.92	63.52	411000
2022-05-31	62.84	63.71	62.05	63.30	977672
2022-06-01	63.74	63.89	62.13	62.71	613418
2022-06-02	63.15	64.22	62.91	64.22	438889
2022-06-03	63.44	63.98	63.19	63.72	433326
2022-06-06	63.96	64.33	63.69	63.71	367206
2022-06-07	63.29	64.00	62.96	64.00	484971
2022-06-08	63.66	63.96	63.09	63.28	339271
2022-06-09	62.89	63.88	62.72	62.74	417376
2022-06-10	62.54	62.54	60.90	60.96	499408
2022-06-13	59.66	60.03	58.25	58.65	627758
2022-06-14	58.64	59.06	57.48	58.06	514635
2022-06-15	58.43	59.30	57.74	58.70	522734
2022-06-16	57.65	57.68	56.48	56.92	656041
2022-06-17	57.20	57.87	56.87	57.08	842432
2022-06-21	57.80	58.29	57.09	58.00	584904
2022-06-22	57.47	58.47	57.27	58.14	650036
2022-06-23	57.85	58.81	57.60	58.71	531189
2022-06-24	59.30	60.82	59.05	60.82	904998
2022-06-27	60.86	60.96	60.03	60.53	586547
2022-06-28	60.60	60.96	59.62	59.66	843689
2022-06-29	59.69	59.82	58.80	59.77	444359
2022-06-30	59.21	59.92	58.57	59.41	747470
2022-07-01	59.54	59.83	58.42	59.50	748606
2022-07-05	58.69	60.28	58.30	60.25	762005
2022-07-06	60.34	60.71	59.44	60.13	729219
2022-07-07	60.36	61.37	60.24	61.30	549324
2022-07-08	60.97	60.97	60.09	60.20	394547
2022-07-11	59.86	60.37	59.66	59.87	426105
2022-07-12	59.74	60.30	58.76	58.98	458730
2022-07-13	58.15	59.23	57.83	58.75	434805
2022-07-14	57.17	57.98	56.76	57.69	477344
2022-07-15	58.39	59.19	57.79	58.80	516177
2022-07-18	59.03	59.35	58.24	58.43	375660
2022-07-19	59.13	60.87	58.61	60.72	469999
2022-07-20	60.98	61.12	60.49	60.94	464952
2022-07-21	61.03	62.05	60.64	62.00	478783
2022-07-22	61.98	62.40	61.35	61.80	318511
2022-07-25	61.99	62.18	61.47	62.08	569307
2022-07-26	61.88	62.86	61.69	62.69	603190
2022-07-27	62.92	64.09	62.54	63.86	564151
2022-07-28	64.37	66.21	63.87	65.69	671918
2022-07-29	65.88	67.61	65.50	67.16	836086
2022-08-01	66.45	67.31	65.90	67.00	689515
2022-08-02	66.99	67.35	66.03	66.45	601051
2022-08-03	66.75	67.36	66.23	67.18	585268
2022-08-04	67.35	67.64	67.17	67.30	466409
2022-08-05	66.57	67.65	66.45	67.55	323744
2022-08-08	67.78	68.17	67.43	67.80	338902
2022-08-09	67.65	67.79	66.77	67.00	1134643
2022-08-10	68.25	68.74	67.84	68.57	400715
2022-08-11	69.10	69.64	68.35	68.64	430815
2022-08-12	68.90	69.71	68.19	69.71	415031
2022-08-15	69.38	70.74	69.29	70.37	655222
2022-08-16	70.00	71.22	70.00	71.10	442303
2022-08-17	70.51	71.24	70.30	71.16	657244
2022-08-18	70.98	71.16	70.51	70.78	442001
2022-08-19	70.47	70.63	69.97	70.56	814715
2022-08-22	69.69	70.02	67.65	67.75	628672
2022-08-23	67.61	68.49	67.36	67.71	463148
2022-08-24	67.89	68.05	67.45	67.65	373428
2022-08-25	67.64	68.47	67.51	68.36	320244
2022-08-26	68.41	68.41	65.62	65.71	407780
2022-08-29	65.36	65.50	64.89	65.12	506826
2022-08-30	65.22	65.37	64.09	64.40	424311
2022-08-31	64.66	64.76	63.70	63.84	497070
2022-09-01	63.72	64.04	63.01	64.00	443240
2022-09-02	64.75	64.97	63.20	63.43	368772
2022-09-06	63.44	63.81	62.97	63.53	398400
2022-09-07	63.50	65.26	63.50	65.07	313121
2022-09-08	64.47	65.58	64.08	65.53	322450
2022-09-09	65.85	66.30	65.71	66.17	330863
2022-09-12	66.67	67.23	66.23	67.18	443279
2022-09-13	65.82	66.07	64.49	64.71	436378
2022-09-14	64.63	64.63	63.64	64.30	437287
2022-09-15	64.15	64.63	63.64	64.11	560249
2022-09-16	63.31	63.31	61.52	61.97	1401815
2022-09-19	61.73	63.80	61.52	63.59	529639
2022-09-20	63.10	63.60	62.11	63.29	1443923
2022-09-21	63.70	64.28	62.25	62.29	632122
2022-09-22	62.08	62.31	60.97	61.13	484713
2022-09-23	60.39	61.73	60.31	61.21	696076
2022-09-26	60.88	62.03	60.82	60.95	750636
2022-09-27	61.41	61.43	59.59	60.02	842740
2022-09-28	60.50	61.96	60.27	61.50	690681
2022-09-29	60.91	61.02	59.99	60.26	1008203
2022-09-30	60.29	61.32	59.83	59.95	953447
2022-10-03	60.08	61.90	59.47	61.33	745441
2022-10-04	62.22	63.44	62.22	63.43	542899
2022-10-05	62.51	63.70	62.46	63.30	694558
2022-10-06	62.64	63.31	62.38	62.48	544512
2022-10-07	61.79	61.90	60.46	60.82	661181
2022-10-10	61.15	61.23	60.03	60.60	778928
2022-10-11	60.50	61.57	60.28	60.71	867903
2022-10-12	60.78	61.13	59.92	59.94	565521
2022-10-13	58.71	61.52	58.18	60.76	921674
2022-10-14	61.03	61.39	59.79	60.08	740127
2022-10-17	61.04	62.71	61.00	62.55	814666
2022-10-18	63.96	64.34	62.66	63.51	578397
2022-10-19	63.06	63.41	61.97	62.57	754005
2022-10-20	62.42	62.79	60.98	61.01	584544
2022-10-21	61.27	63.13	61.01	62.84	754044
2022-10-24	63.34	63.93	63.06	63.73	810486
2022-10-25	63.61	65.09	63.49	65.07	827702
2022-10-26	65.43	66.33	64.88	65.27	852800
2022-10-27	65.66	68.00	64.94	66.98	1069446
2022-10-28	67.28	69.61	66.76	69.41	719888
2022-10-31	69.30	70.05	68.85	69.58	1178412
2022-11-01	70.28	70.43	69.13	70.22	624970
2022-11-02	70.00	70.30	67.87	67.95	1014795
2022-11-03	67.03	68.49	66.66	67.91	1193548
2022-11-04	68.91	69.04	67.29	68.00	1303750
2022-11-07	68.25	68.48	67.72	68.25	1447449
2022-11-08	68.69	69.09	67.30	68.26	999270
2022-11-09	67.67	68.06	67.11	67.31	938440
2022-11-10	69.40	70.32	69.10	70.30	1702904
2022-11-11	68.89	70.21	68.40	69.48	1829172
2022-11-14	69.34	70.03	68.96	69.45	1566167
2022-11-15	70.23	71.00	70.03	70.65	940285
2022-11-16	70.74	70.99	69.75	69.94	1009888
2022-11-17	69.04	69.64	68.63	69.63	1108415
2022-11-18	70.59	70.59	69.09	69.86	864665
2022-11-21	69.87	70.40	69.68	70.23	864299
2022-11-22	70.47	70.47	69.62	70.12	929488
2022-11-23	70.40	70.68	69.84	70.08	746271
2022-11-25	70.37	70.37	69.84	70.22	343017
2022-11-28	69.64	69.76	68.53	68.59	639887
2022-11-29	68.31	68.95	68.06	68.46	884968
2022-11-30	68.43	69.97	67.80	69.97	1097967
2022-12-01	70.46	70.72	69.21	69.79	1410397
2022-12-02	68.90	70.56	68.65	70.24	739339
2022-12-05	69.00	69.49	68.14	68.85	695946
2022-12-06	68.89	69.07	66.56	67.43	755784
2022-12-07	67.31	68.02	67.16	67.78	678141
2022-12-08	68.00	68.44	67.71	68.37	531424
2022-12-09	68.52	68.71	67.85	67.90	427254
2022-12-12	68.22	68.94	67.68	68.93	597891
2022-12-13	70.47	70.73	68.71	69.45	674253
2022-12-14	69.53	69.96	68.28	68.63	686505
2022-12-15	67.90	67.90	65.89	66.34	807554
2022-12-16	65.67	66.27	65.23	66.05	1290185
2022-12-19	65.85	66.62	65.39	65.65	800282
2022-12-20	65.42	66.81	65.29	66.21	846498
2022-12-21	66.52	67.57	66.50	67.42	609902
2022-12-22	66.86	66.86	65.48	66.38	424512
2022-12-23	66.27	67.00	65.89	66.78	399337
2022-12-27	66.80	67.43	66.42	67.19	324942
2022-12-28	67.33	67.67	66.29	66.34	336738
2022-12-29	66.91	68.18	66.63	67.82	380153
2022-12-30	67.42	67.60	66.60	67.26	457576
2023-01-03	67.69	68.09	67.00	67.90	759915
2023-01-04	68.30	68.83	67.73	68.44	772338
2023-01-05	68.08	68.58	66.69	66.83	726256
2023-01-06	67.64	68.82	67.37	68.59	601505
2023-01-09	68.66	70.20	68.36	69.10	620278
2023-01-10	69.12	69.97	68.98	69.59	540295
2023-01-11	69.80	70.41	69.57	70.36	578754
2023-01-12	70.52	70.72	69.79	70.03	640778
2023-01-13	69.72	70.72	69.50	70.39	682922
2023-01-17	70.42	70.85	69.38	69.46	580585
2023-01-18	69.59	70.23	68.65	68.78	812564
2023-01-19	68.54	68.68	66.46	66.50	811815
2023-01-20	66.69	67.05	66.12	67.02	1116596
2023-01-23	67.18	67.37	66.24	66.76	1046955
2023-01-24	66.78	67.79	65.93	67.21	472202
2023-01-25	66.58	67.31	66.09	67.06	718921
2023-01-26	67.46	67.70	65.98	66.62	959706
2023-01-27	66.39	67.83	66.32	67.21	751909
2023-01-30	67.09	67.71	66.45	66.57	841043
2023-01-31	66.81	68.33	66.81	68.32	1454191
2023-02-01	68.28	70.89	68.10	70.55	1232546
2023-02-02	71.90	72.50	71.18	71.42	1213697
2023-02-03	70.81	71.49	70.76	71.31	888084
2023-02-06	70.77	71.34	70.77	71.00	1030058
2023-02-07	70.51	71.17	69.65	70.85	798149
2023-02-08	70.38	70.85	69.97	70.17	427283
2023-02-09	70.54	70.79	68.94	68.96	569490
2023-02-10	69.93	71.23	69.81	70.82	1462137
2023-02-13	70.96	72.23	70.83	72.05	866579
2023-02-14	71.97	72.49	71.27	71.89	841888
2023-02-15	71.70	72.87	71.70	72.45	607431
2023-02-16	71.46	72.42	71.22	71.47	634589
2023-02-17	71.51	72.65	71.36	72.47	724634
2023-02-21	71.73	71.99	70.28	70.31	1087680
2023-02-22	70.53	71.16	70.30	70.42	818772
2023-02-23	70.67	71.32	69.63	70.30	1056403
2023-02-24	69.35	69.90	68.82	69.66	959128
2023-02-27	70.19	71.04	69.90	69.97	1108498
2023-02-28	69.87	70.49	69.54	69.54	9515858
2023-03-01	69.25	69.79	69.02	69.17	1339079
2023-03-02	68.84	69.94	68.61	69.87	1027934
2023-03-03	70.00	71.08	69.63	71.08	1099155
2023-03-06	71.09	71.27	70.24	70.39	753234
2023-03-07	70.43	70.50	69.42	69.66	757378
2023-03-08	69.70	70.04	69.48	69.88	659431
2023-03-09	70.10	70.41	68.84	69.10	636678
2023-03-10	69.17	69.17	66.95	67.65	878778
2023-03-13	66.94	68.05	66.47	67.14	682879
2023-03-14	68.31	69.18	67.84	68.90	820457
2023-03-15	67.81	68.00	66.17	67.17	1016412
2023-03-16	66.59	68.35	66.54	68.07	819450
2023-03-17	67.95	67.95	66.71	67.25	1342086
2023-03-20	67.71	69.03	67.63	68.93	646168
2023-03-21	69.74	70.00	68.76	69.49	679493
2023-03-22	69.46	69.95	68.25	68.30	613324
2023-03-23	68.35	69.96	68.13	69.04	1112315
2023-03-24	68.58	69.12	67.98	69.05	758191
2023-03-27	69.81	69.99	69.30	69.90	1082980
2023-03-28	70.00	70.48	69.89	70.43	638135
2023-03-29	71.14	71.41	70.77	71.33	836499
2023-03-30	71.86	72.16	71.69	71.75	614775
2023-03-31	72.25	73.10	72.09	73.01	777182
2023-04-03	72.79	73.08	71.96	72.38	1023552
2023-04-04	72.47	72.47	70.32	70.70	900886
2023-04-05	70.25	70.50	68.96	69.54	799238
2023-04-06	69.53	69.63	68.80	69.04	496393
2023-04-10	68.77	69.82	68.76	69.81	363671
2023-04-11	70.17	70.66	69.99	70.27	480724
2023-04-12	70.70	71.11	70.39	70.66	488045
2023-04-13	70.73	71.15	69.62	70.88	665791
2023-04-14	71.00	71.63	70.32	70.72	622813
2023-04-17	70.92	71.15	70.48	71.11	613487
2023-04-18	71.41	71.58	70.63	70.95	639167
2023-04-19	70.75	70.89	70.10	70.43	550245
2023-04-20	70.08	70.75	69.76	70.62	776607
2023-04-21	70.87	71.07	70.29	70.95	805168
2023-04-24	70.70	71.30	70.43	70.55	664778
2023-04-25	70.37	70.74	70.00	70.09	771672
2023-04-26	69.36	69.97	68.78	68.96	1239910
2023-04-27	72.00	78.22	71.50	77.65	2672618
2023-04-28	77.99	79.45	77.86	79.29	1745416
2023-05-01	79.65	80.90	79.55	80.27	1149114
2023-05-02	80.27	80.47	78.79	79.86	1753660
2023-05-03	80.30	80.76	78.28	78.70	1255698
2023-05-04	79.00	79.48	78.00	78.29	833944
2023-05-05	79.29	79.67	78.24	78.64	864107
2023-05-08	78.78	78.78	77.69	78.29	713708
2023-05-09	78.22	78.67	77.77	77.85	725244
2023-05-10	78.31	78.33	77.08	78.13	635339
2023-05-11	77.79	78.23	76.59	77.45	602534
2023-05-12	77.77	78.21	76.52	77.14	440980
2023-05-15	77.12	77.57	76.72	77.12	430719
2023-05-16	76.54	77.30	76.23	76.97	696978
2023-05-17	77.44	77.73	76.89	77.40	453326
2023-05-18	77.39	78.59	77.12	78.47	670414
2023-05-19	79.08	79.11	77.75	78.05	386940
2023-05-22	78.11	78.96	77.88	78.94	860866
2023-05-23	78.48	79.08	76.93	76.99	630420
2023-05-24	76.71	76.75	75.49	75.78	634423
2023-05-25	76.21	76.68	75.68	76.29	534165
2023-05-26	76.30	77.38	76.07	77.13	706221
2023-05-30	77.49	77.61	76.55	76.84	730197
2023-05-31	76.53	76.78	75.77	76.49	7386525
2023-06-01	76.46	77.58	75.96	77.19	893125
2023-06-02	77.85	79.86	77.77	79.80	638398
2023-06-05	79.49	79.35	78.18	79.80	486302
2023-06-06	78.77	80.43	78.52	80.16	801808
2023-06-07	79.87	82.57	79.83	82.37	959798
2023-06-08	81.90	83.09	81.49	82.92	1234721
2023-06-09	82.99	83.24	81.85	82.55	570162
2023-06-12	82.55	83.74	82.18	83.56	568223
2023-06-13	83.56	85.22	83.56	85.19	1105315
2023-06-14	85.10	85.29	83.65	84.14	953323
2023-06-15	83.94	85.45	83.46	85.40	962177
2023-06-16	85.76	86.30	85.35	86.12	1752900
2023-06-20	85.41	85.41	83.92	84.00	1207896
2023-06-21	83.49	85.22	83.21	84.96	774533
2023-06-22	85.01	85.01	84.11	84.31	665841
2023-06-23	83.53	83.77	83.06	83.55	1613200
2023-06-26	83.50	84.66	83.09	84.47	690960
2023-06-27	84.90	85.94	84.49	85.78	554669
2023-06-28	86.04	86.29	84.58	84.75	1072391
2023-06-29	84.35	86.10	84.35	85.73	638088
2023-06-30	86.33	86.81	86.11	86.35	763405
2023-07-03	85.84	86.13	85.35	85.67	353424
2023-07-05	84.74	84.96	84.18	84.35	672192
2023-07-06	83.75	84.16	82.61	83.26	780416
2023-07-07	82.95	84.29	82.95	83.57	851423
2023-07-10	83.74	85.22	83.71	85.14	523184
2023-07-11	85.47	85.98	84.96	85.59	581547
2023-07-12	86.59	86.71	85.78	85.98	739037
2023-07-13	86.49	86.58	85.80	86.33	587178
2023-07-14	86.17	86.57	85.49	86.31	752076
2023-07-17	86.14	87.94	85.85	87.40	636348
2023-07-18	87.25	87.90	87.06	87.27	748225
2023-07-19	86.96	87.63	86.63	87.42	632998
2023-07-20	87.50	87.62	86.67	86.88	548193
2023-07-21	87.08	87.19	86.13	86.24	814853
2023-07-24	86.40	87.09	86.01	86.53	629753
2023-07-25	85.87	87.29	85.87	86.73	752451
2023-07-26	86.39	87.05	85.78	86.76	1258510
2023-07-27	78.16	81.50	73.28	80.24	2415023
2023-07-28	80.60	80.76	78.63	79.09	1094476
2023-07-31	79.42	79.91	78.83	79.33	832804
2023-08-01	79.05	80.08	78.88	79.99	939807
2023-08-02	79.52	79.95	78.37	78.52	849101
2023-08-03	78.06	78.71	77.78	78.44	639863
2023-08-04	78.63	78.63	76.76	77.05	786505
2023-08-07	77.48	78.52	77.40	78.24	396791
2023-08-08	77.40	77.68	76.56	77.52	463811
2023-08-09	77.32	77.60	76.89	77.15	364876
2023-08-10	77.33	77.95	76.92	77.28	458984
2023-08-11	77.13	77.84	77.02	77.78	493975
2023-08-14	77.67	78.22	77.17	78.20	481263
2023-08-15	77.67	78.00	76.82	76.88	401169
2023-08-16	76.81	77.30	76.00	76.03	423846
2023-08-17	76.20	76.34	74.98	75.04	273845
2023-08-18	74.75	75.97	74.74	75.47	450168
2023-08-21	75.36	75.65	74.71	75.56	382447
2023-08-22	76.08	76.15	75.41	75.71	349473
2023-08-23	76.05	77.08	75.87	76.97	299534
2023-08-24	76.75	77.63	76.10	76.13	382317
2023-08-25	76.76	77.76	76.65	77.32	365155
2023-08-28	77.58	78.29	77.54	77.66	305697
2023-08-29	77.66	78.89	77.30	78.81	390741
2023-08-30	79.00	79.68	78.70	78.81	540665
2023-08-31	78.89	79.79	78.82	78.94	1388008
2023-09-01	79.37	79.72	78.88	79.46	455511
2023-09-05	79.00	79.25	75.84	76.69	449253
2023-09-06	76.88	77.61	76.47	77.00	343186
2023-09-07	76.52	76.52	75.08	75.89	825524
2023-09-08	75.88	76.33	75.44	75.71	493338
2023-09-11	75.99	76.11	75.05	75.84	526449
2023-09-12	75.25	75.90	75.05	75.44	395102
2023-09-13	75.16	75.53	74.74	75.15	497875
2023-09-14	75.80	76.12	75.10	75.21	830137
2023-09-15	74.86	75.33	74.47	75.25	1415838
2023-09-18	75.48	76.20	75.15	75.72	564307
2023-09-19	75.18	75.55	74.70	74.99	684609
2023-09-20	75.40	75.73	74.53	74.75	413677
2023-09-21	74.32	74.32	73.27	73.31	479267
2023-09-22	73.24	73.85	73.02	73.34	394821
2023-09-25	73.10	74.11	73.01	73.81	475073
2023-09-26	73.28	73.53	72.06	72.08	644306
2023-09-27	72.45	72.90	72.07	72.59	733911
2023-09-28	72.53	73.84	72.49	73.09	548779
2023-09-29	73.58	73.78	72.79	72.88	565383
2023-10-02	72.77	73.61	72.36	72.91	565151
2023-10-03	72.51	73.21	72.21	72.55	435290
2023-10-04	72.72	74.60	72.59	74.37	892983
2023-10-05	73.72	74.45	73.38	73.48	917195
2023-10-06	73.31	75.13	72.60	74.81	994742
2023-10-09	73.97	75.39	73.81	75.24	604748
2023-10-10	75.54	75.97	74.82	74.85	738696
2023-10-11	74.89	75.90	74.66	75.88	559852
2023-10-12	76.11	76.40	74.33	74.40	628116
2023-10-13	74.52	74.76	73.26	73.58	387883
2023-10-16	74.33	75.04	74.00	74.47	409970
2023-10-17	74.05	75.56	74.02	74.76	936581
2023-10-18	73.79	73.92	71.20	71.22	616781
2023-10-19	71.14	71.81	70.29	70.74	1053589
2023-10-20	70.98	71.17	70.01	70.13	833513
2023-10-23	70.01	70.90	69.92	70.05	765646
2023-10-24	70.65	71.11	70.00	70.73	953935
2023-10-25	70.17	70.71	69.78	69.80	996768
2023-10-26	71.57	75.63	70.80	74.73	1509113
2023-10-27	74.70	76.03	73.38	73.51	1085650
2023-10-30	74.23	74.63	73.62	74.37	908936
2023-10-31	74.32	75.17	73.92	74.35	1807348
2023-11-01	74.40	74.56	73.03	74.21	836283
2023-11-02	75.16	76.56	74.79	75.86	809147
2023-11-03	77.07	77.96	77.04	77.05	561593
2023-11-06	76.84	77.73	76.68	77.47	768109
2023-11-07	77.18	77.37	76.81	76.94	489919
2023-11-08	77.12	77.67	76.28	76.45	629123
2023-11-09	76.98	77.14	76.28	76.64	601117
2023-11-10	76.81	77.98	76.68	77.87	695134
2023-11-13	77.62	77.76	77.03	77.07	592069
2023-11-14	78.48	79.46	78.26	79.36	454886
2023-11-15	79.57	80.10	79.29	79.61	672634
2023-11-16	79.94	80.33	79.43	79.57	524709
2023-11-17	80.01	80.66	79.69	80.59	953025
2023-11-20	80.37	80.90	79.97	80.66	575823
2023-11-21	80.64	81.12	80.41	80.57	461400
2023-11-22	80.82	81.16	80.40	80.74	352098
2023-11-24	80.63	81.58	80.63	81.48	189280
2023-11-27	81.20	81.62	80.92	81.21	485363
2023-11-28	81.21	81.47	79.73	79.80	530843
2023-11-29	80.28	80.64	79.80	80.10	582995
2023-11-30	80.44	80.99	79.67	80.78	1566114
2023-12-01	80.69	82.20	80.38	81.96	633157
2023-12-04	81.46	82.51	81.34	82.39	587297
2023-12-05	81.71	82.15	81.14	81.57	461774
2023-12-06	81.96	82.97	81.96	82.07	554234
2023-12-07	82.13	82.50	81.61	82.24	365598
2023-12-08	82.05	82.97	82.05	82.63	468079
2023-12-11	82.67	83.32	82.51	82.85	443692
2023-12-12	82.95	83.18	82.49	82.97	742142
2023-12-13	82.98	84.48	82.49	83.91	818128
2023-12-14	84.47	86.08	84.33	85.74	787073
2023-12-15	85.68	86.20	84.96	85.10	1544505
2023-12-18	85.22	85.49	84.39	85.28	490400
2023-12-19	85.74	85.94	85.17	85.63	497132
2023-12-20	85.42	86.05	84.93	84.95	557856
2023-12-21	85.66	85.83	85.02	85.68	344221
2023-12-22	86.00	86.76	85.79	86.37	449975
2023-12-26	86.39	87.08	86.07	86.84	395826
2023-12-27	86.81	87.47	86.52	86.94	299348
2023-12-28	86.59	87.13	86.40	86.85	367775
2023-12-29	86.90	87.37	86.69	86.76	565829
2024-01-02	86.00	86.52	84.85	85.30	668287
2024-01-03	84.45	84.45	83.06	83.10	424816
2024-01-04	83.01	83.93	83.01	83.37	474126
2024-01-05	82.91	83.53	82.88	83.16	524387
2024-01-08	83.22	83.78	82.91	83.73	616628
2024-01-09	82.90	83.64	82.54	83.23	478134
2024-01-10	83.26	83.80	83.02	83.30	521709
2024-01-11	83.51	84.21	83.05	84.05	557690
2024-01-12	84.81	84.83	84.07	84.53	402294
2024-01-16	84.04	84.49	83.34	84.42	581162
2024-01-17	83.61	84.16	83.32	83.33	620345
2024-01-18	83.76	84.99	83.76	84.61	522340
2024-01-19	84.86	85.06	83.81	85.00	476272
2024-01-22	85.30	86.03	85.17	85.54	339509
2024-01-23	85.80	85.89	84.87	85.02	330059
2024-01-24	85.48	85.48	83.89	84.04	361712
2024-01-25	84.66	85.08	84.17	84.57	477094
2024-01-26	84.69	85.00	84.19	84.75	637086
2024-01-29	84.43	85.28	84.16	85.14	917968
2024-01-30	84.83	86.95	83.63	86.84	1312068
2024-01-31	86.84	86.85	85.00	85.30	2027131
2024-02-01	85.67	86.70	85.11	86.62	553958
2024-02-02	86.31	87.00	85.36	86.94	771567
2024-02-05	85.69	86.38	85.22	86.08	637285
2024-02-06	86.08	86.98	85.83	86.85	801225
2024-02-07	87.23	87.89	86.92	87.30	1273775
2024-02-08	87.35	87.92	86.56	87.83	899729
2024-02-09	88.00	88.31	87.77	88.16	528079
2024-02-12	87.95	88.25	87.63	88.14	687437
2024-02-13	86.75	88.08	86.06	87.54	1061928
2024-02-14	88.00	88.45	87.18	88.34	631414
2024-02-15	88.50	89.19	88.13	88.64	590536
2024-02-16	88.68	89.35	88.10	88.15	494965
2024-02-20	87.50	88.26	87.21	88.01	510682
2024-02-21	88.09	88.75	88.06	88.67	585687
2024-02-22	89.00	89.79	88.56	89.71	712753
2024-02-23	90.00	90.47	89.35	90.36	444058
2024-02-26	89.87	90.32	89.63	89.86	522438
2024-02-27	90.04	90.04	88.95	89.57	426052
2024-02-28	89.40	90.28	89.13	89.98	638298
2024-02-29	90.41	91.53	89.53	91.26	1469098
2024-03-01	90.99	91.44	90.54	91.28	572303
2024-03-04	91.59	92.63	91.43	91.50	706070
2024-03-05	91.43	91.67	90.46	90.93	566080
2024-03-06	91.50	92.36	91.31	92.21	537737
2024-03-07	92.75	93.68	92.60	93.51	444595
2024-03-08	93.71	93.74	92.34	92.62	415130
2024-03-11	92.29	92.75	91.81	92.58	405628
2024-03-12	92.36	93.34	92.09	92.92	465940
2024-03-13	92.90	94.25	92.63	93.87	862347
2024-03-14	94.07	94.57	93.03	93.46	1013075
2024-03-15	92.95	94.50	92.73	93.44	2358652
2024-03-18	93.46	93.87	91.93	92.01	825945
2024-03-19	92.18	92.64	91.89	92.62	488258
2024-03-20	92.66	93.40	92.34	93.21	500994
2024-03-21	93.61	94.77	93.23	94.64	499776
2024-03-22	94.69	94.69	93.81	94.35	592533
2024-03-25	94.19	94.48	93.45	93.51	387600
2024-03-26	93.51	93.84	93.18	93.28	630633
2024-03-27	93.87	94.34	93.13	94.17	564238
2024-03-28	94.30	94.47	93.43	93.46	577156
2024-04-01	93.25	93.25	91.61	92.23	742336
2024-04-02	92.08	92.46	91.17	91.83	708132
2024-04-03	91.50	92.50	91.44	92.11	451235
2024-04-04	92.78	92.95	90.83	91.19	467053
2024-04-05	91.52	91.99	91.13	91.76	1029865
2024-04-08	92.27	92.74	92.01	92.38	372713
2024-04-09	92.81	93.01	91.49	92.86	443741
2024-04-10	91.51	92.27	91.21	91.61	435172
2024-04-11	91.63	91.72	90.51	91.03	646821
2024-04-12	90.16	90.72	89.01	89.47	656357
2024-04-15	90.57	90.72	88.94	89.30	441134
2024-04-16	89.22	89.43	88.35	89.07	560825
2024-04-17	89.55	89.55	88.28	88.43	578574
2024-04-18	88.82	88.99	87.84	88.09	455832
2024-04-19	88.22	88.80	87.79	88.38	487106
2024-04-22	88.73	89.18	88.14	88.20	786731
2024-04-23	88.65	89.91	88.38	89.52	676598
2024-04-24	89.68	90.27	88.80	89.35	833461
2024-04-25	82.95	85.12	82.61	83.13	1665145
2024-04-26	82.86	83.66	82.54	82.56	1086315
2024-04-29	82.80	83.41	81.87	82.00	651567
2024-04-30	81.42	81.82	80.08	80.20	789210
2024-05-01	80.00	81.56	79.88	80.32	1493572
2024-05-02	80.70	80.96	80.11	80.91	699078
2024-05-03	81.64	82.26	81.52	82.12	753550
2024-05-06	82.79	83.35	82.71	82.85	593282
2024-05-07	83.32	84.24	83.22	83.52	1157422
2024-05-08	83.17	83.30	82.72	83.00	530671
2024-05-09	83.06	83.47	82.85	83.32	431456
2024-05-10	83.56	83.85	82.86	83.56	848098
2024-05-13	83.88	84.27	83.06	83.19	477952
2024-05-14	83.59	83.72	82.90	83.13	521713
2024-05-15	83.83	84.21	83.26	83.48	463283
2024-05-16	83.25	83.45	82.59	83.41	771699
2024-05-17	83.55	83.55	82.46	83.02	662812
2024-05-20	82.98	83.74	82.93	83.56	481344
2024-05-21	83.21	83.29	82.57	83.15	607026
2024-05-22	83.22	83.72	82.77	83.00	430452
2024-05-23	82.90	82.90	81.20	81.56	634737
2024-05-24	81.89	82.09	81.05	81.48	707769
2024-05-28	81.52	81.52	79.40	79.54	968639
2024-05-29	79.02	79.25	78.25	78.63	906533
2024-05-30	78.94	79.58	78.75	79.08	654182
2024-05-31	79.34	80.87	78.87	80.75	1886586
2024-06-03	80.97	80.97	78.67	79.22	647057
2024-06-04	78.94	79.14	77.83	78.11	1327585
2024-06-05	78.50	79.20	78.27	79.01	1414239
2024-06-06	78.73	78.88	78.19	78.42	598623
2024-06-07	78.28	78.64	77.75	78.35	584384
2024-06-10	77.88	79.47	77.77	79.42	775569
2024-06-11	79.16	79.58	78.39	79.55	876178
2024-06-12	80.61	81.63	80.24	81.07	648841
2024-06-13	80.81	81.01	79.90	80.78	743808
2024-06-14	79.75	79.75	78.14	79.29	600975
2024-06-17	79.24	80.50	78.56	80.12	775164
2024-06-18	79.89	80.49	79.60	80.21	616755
2024-06-20	79.78	80.31	79.30	79.35	529626
2024-06-21	79.41	79.60	78.40	79.50	1204975
2024-06-24	79.74	81.04	79.53	79.79	848896
2024-06-25	79.50	79.67	78.74	79.36	1097065
2024-06-26	78.85	79.27	78.16	78.95	1236040
2024-06-27	79.00	79.42	78.63	79.25	1008881
2024-06-28	79.55	80.26	78.68	79.28	2471358
2024-07-01	79.57	79.57	77.49	77.82	697132
2024-07-02	77.81	78.92	77.81	78.59	775096
2024-07-03	78.92	79.49	78.49	79.09	420995
2024-07-05	78.87	79.26	78.43	78.80	598565
2024-07-08	79.19	79.67	78.34	78.50	606791
2024-07-09	78.10	78.64	77.81	78.05	540916
2024-07-10	77.86	78.85	77.71	78.80	468159
2024-07-11	79.62	80.88	79.32	80.34	1163227
2024-07-12	81.23	81.71	80.19	81.20	606865
2024-07-15	81.44	82.25	81.10	81.75	1003383
2024-07-16	82.21	84.95	82.21	84.68	726645
2024-07-17	84.26	84.72	83.59	83.61	549911
2024-07-18	82.86	84.47	82.65	82.67	723942
2024-07-19	82.65	82.65	81.27	81.71	683411
2024-07-22	82.21	82.86	80.87	82.41	856136
2024-07-23	82.21	82.84	81.94	82.06	881708
2024-07-24	81.51	82.31	80.80	81.08	1784541
2024-07-25	83.01	85.63	81.60	83.79	1360978
2024-07-26	84.23	85.07	83.33	84.42	1009533
2024-07-29	84.28	84.73	83.24	83.42	738293
2024-07-30	83.84	85.16	83.32	84.81	720969
2024-07-31	85.00	86.11	84.54	85.05	1785552
2024-08-01	84.53	85.54	81.68	82.48	767312
2024-08-02	81.36	81.65	80.45	81.23	613346
2024-08-05	78.99	80.07	78.11	78.68	782055
2024-08-06	79.04	80.48	78.44	79.04	980064
2024-08-07	79.95	80.87	78.76	79.04	1160382
2024-08-08	79.79	80.41	79.42	80.12	591030
2024-08-09	80.19	80.64	79.17	80.09	624324
2024-08-12	80.00	80.07	78.88	78.97	430503
2024-08-13	79.33	80.38	78.81	80.22	475852
2024-08-14	80.34	80.96	79.88	80.57	460444
2024-08-15	81.90	82.69	81.15	81.35	699818
2024-08-16	81.13	81.55	80.44	80.63	1079694
2024-08-19	80.83	81.64	80.50	80.82	514279
2024-08-20	80.84	81.26	79.88	80.28	779022
2024-08-21	80.55	82.02	80.37	81.84	661270
2024-08-22	82.09	82.37	81.49	81.65	672498
2024-08-23	82.07	82.99	81.78	82.28	672757
2024-08-26	82.83	83.31	82.00	82.16	445538
2024-08-27	81.92	82.25	81.34	81.76	443841
2024-08-28	81.84	82.48	81.33	81.77	763328
2024-08-29	82.43	83.17	82.02	82.38	438657
2024-08-30	82.70	83.40	82.01	83.35	871697
2024-09-03	82.84	82.95	81.20	81.64	725939
2024-09-04	81.29	81.86	80.91	81.55	588231
2024-09-05	81.27	81.27	79.86	80.11	645037
2024-09-06	80.20	80.66	79.53	80.03	702096
2024-09-09	80.50	81.77	79.77	81.38	981596
2024-09-10	81.20	81.87	80.55	81.77	571371
2024-09-11	81.74	82.39	80.36	82.12	931281
2024-09-12	82.27	82.47	81.51	82.32	576082
2024-09-13	82.65	83.43	82.45	83.09	486054
2024-09-16	83.55	84.26	83.34	83.97	662299
2024-09-17	84.24	84.93	83.74	83.89	922293
2024-09-18	84.15	85.02	83.31	83.71	1064141
2024-09-19	85.24	85.95	84.54	85.85	826090
2024-09-20	85.55	85.75	84.31	84.59	1883111
2024-09-23	85.05	85.97	84.51	85.77	622279
2024-09-24	85.96	86.25	85.41	85.66	728538
2024-09-25	86.25	86.25	84.86	84.88	938013
2024-09-26	85.70	87.17	85.47	86.81	687201
2024-09-27	87.28	88.51	86.98	87.64	729032
2024-09-30	87.46	87.80	86.84	87.51	718127
2024-10-01	87.50	87.60	85.85	86.42	546765
2024-10-02	85.95	86.84	85.95	86.72	451970
2024-10-03	86.47	86.55	85.67	86.21	612909
2024-10-04	87.06	87.08	85.39	85.79	437894
2024-10-07	85.35	86.20	85.16	85.80	519031
2024-10-08	85.95	85.95	84.98	85.23	363871
2024-10-09	85.13	86.17	84.95	85.63	405696
2024-10-10	85.36	85.58	84.57	84.96	382731
2024-10-11	85.28	86.45	85.05	86.30	879927
2024-10-14	86.33	87.02	86.09	86.99	549842
2024-10-15	87.19	87.74	86.38	86.42	444332
2024-10-16	86.41	86.81	86.02	86.11	740868
2024-10-17	86.41	86.41	85.49	85.90	469292
2024-10-18	86.44	86.44	85.55	85.67	450247
2024-10-21	85.32	85.71	84.61	85.03	543563
2024-10-22	84.43	84.65	83.64	83.80	719061
2024-10-23	83.63	84.08	82.57	82.90	844682
2024-10-24	80.72	82.76	80.30	82.34	1022893
2024-10-25	82.28	83.11	81.71	82.14	689208
2024-10-28	82.70	83.09	81.37	81.45	731649
2024-10-29	80.98	81.69	80.49	81.50	736445
2024-10-30	81.27	81.89	81.11	81.61	958320
2024-10-31	81.33	82.04	80.98	81.45	968022
2024-11-01	81.86	82.87	81.72	82.52	671534
2024-11-04	82.66	83.86	82.56	83.24	553367
2024-11-05	82.97	84.65	82.97	84.60	545379
2024-11-06	88.08	88.99	87.75	88.76	1007176
2024-11-07	88.31	88.59	87.39	87.56	736248
2024-11-08	87.74	88.39	86.99	87.81	473620
2024-11-11	88.42	89.09	88.05	89.08	634316
2024-11-12	88.82	88.99	87.71	88.12	872615
2024-11-13	88.03	89.35	88.03	88.51	603437
2024-11-14	88.70	89.50	88.11	89.17	1820971
2024-11-15	89.16	90.00	88.70	89.62	2338047
2024-11-18	89.43	91.40	89.05	90.17	1627897
2024-11-19	89.00	89.93	87.37	87.83	1470231
2024-11-20	88.01	88.58	86.78	88.52	543668
2024-11-21	88.48	89.66	88.07	89.60	521212
2024-11-22	90.00	91.22	89.92	91.08	793916
2024-11-25	91.57	92.86	91.57	92.29	1477985
2024-11-26	92.31	92.31	90.49	90.61	1035500
2024-11-27	90.80	91.50	90.07	90.56	472794
2024-11-29	90.52	91.40	90.51	91.08	379912
2024-12-02	91.40	91.45	90.34	90.71	649553
2024-12-03	90.57	91.17	89.61	91.01	688451
2024-12-04	90.62	91.32	90.34	90.37	697119
2024-12-05	90.72	90.73	89.03	89.10	606171
2024-12-06	89.72	89.93	88.89	89.51	631895
2024-12-09	89.76	91.00	89.76	90.39	669756
2024-12-10	90.17	90.83	88.97	89.71	574888
2024-12-11	90.19	90.55	89.91	90.12	634119
2024-12-12	89.95	90.03	88.46	88.65	599538
2024-12-13	88.19	88.48	87.63	87.93	400024
2024-12-16	87.96	88.39	87.19	87.43	579066
2024-12-17	87.11	87.76	86.20	86.21	550239
2024-12-18	86.62	86.63	83.41	83.42	625310
2024-12-19	84.63	85.30	83.95	84.75	824143
2024-12-20	84.48	85.97	84.42	84.71	2915871
2024-12-23	84.55	84.84	84.07	84.66	416271
2024-12-24	84.45	84.93	84.26	84.75	261158
2024-12-26	84.55	85.31	84.55	84.88	530705
2024-12-27	84.28	85.21	83.95	84.14	316349
2024-12-30	83.94	84.23	83.14	83.77	354617
2024-12-31	84.16	84.85	83.90	84.29	585871
2025-01-02	84.81	84.81	82.94	83.51	678901
2025-01-03	83.53	84.21	82.80	84.08	470254
2025-01-06	84.14	85.00	82.77	83.05	707323
2025-01-07	82.98	83.41	81.53	81.87	860339
2025-01-08	81.21	82.34	80.87	82.29	747482
2025-01-10	81.00	81.76	80.49	80.53	728746
2025-01-13	80.30	82.01	80.30	81.86	598406
2025-01-14	82.51	83.48	82.46	83.14	522650
2025-01-15	84.73	84.73	83.75	83.86	413759
2025-01-16	84.23	85.26	83.83	84.75	573736
2025-01-17	85.38	85.79	84.76	85.14	582363
2025-01-21	85.73	86.65	85.38	86.16	726253
2025-01-22	86.16	86.28	85.24	85.68	787664
2025-01-23	85.90	86.09	84.95	86.01	645171
2025-01-24	86.16	86.16	85.11	85.86	907668
2025-01-27	85.60	86.28	85.11	85.95	934266
2025-01-28	81.77	84.45	81.60	83.39	1482802
2025-01-29	83.08	84.07	82.33	82.39	1573201
2025-01-30	82.95	84.50	82.95	83.90	796722
2025-01-31	83.67	84.86	83.30	84.17	1145856
2025-02-03	82.71	83.67	81.38	83.31	940933
2025-02-04	83.67	84.33	83.33	83.90	814963
2025-02-05	84.04	85.20	83.73	84.61	923927
2025-02-06	84.65	85.24	83.99	84.24	874155
2025-02-07	84.70	84.94	84.08	84.83	1000671
2025-02-10	85.43	86.18	84.37	85.91	764035
2025-02-11	85.49	86.12	84.78	85.78	757702
2025-02-12	84.77	85.35	84.40	85.13	661756
2025-02-13	85.51	86.19	84.84	86.06	559828
2025-02-14	86.34	86.97	85.56	85.80	601270
2025-02-18	85.89	87.27	85.80	87.16	553991
2025-02-19	86.81	87.57	86.10	87.19	507995
2025-02-20	87.11	87.60	86.74	87.25	478511
2025-02-21	87.81	87.89	85.54	86.05	871301
2025-02-24	86.18	87.13	85.32	86.29	872248
2025-02-25	86.47	87.40	85.87	86.83	886658
2025-02-26	86.79	87.28	85.74	85.84	832779
2025-02-27	85.60	87.09	85.28	86.06	740609
2025-02-28	86.33	87.20	85.77	87.07	1414199
2025-03-03	87.37	87.49	85.09	85.26	1057139
2025-03-04	84.46	84.61	82.88	83.34	1291999
2025-03-05	83.52	85.78	83.41	85.59	944620
2025-03-06	85.10	86.73	84.75	86.36	1162376
2025-03-07	85.63	87.67	85.25	87.54	944537
2025-03-10	86.83	88.02	86.32	86.78	1056300

Explore More About GGG

Coins representing dividend payouts and trends

GGG Dividend History

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

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

GGG Stock Split History

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

Graph showing historical stock prices and market trends

GGG Historical Prices

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

Web Analytics