GLPI Historical Prices

Summary

Key Stock Metrics

41.80

(April 17, 2024)

52-Week Low

52.60

(September 10, 2024)

52-Week High

55.13

(March 6, 2023)

All-Time High

48.11

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-12-09	48.23	49.95	47.15	49.74	1703491
2014-01-15	37.10	37.84	36.93	37.07	2119167
2014-01-16	36.84	37.46	36.29	36.51	809181
2014-01-17	35.96	36.62	35.95	36.31	582635
2014-01-21	35.91	36.43	35.91	36.32	376197
2014-01-22	35.70	36.25	35.70	35.80	471682
2014-01-23	35.65	35.85	35.38	35.45	470268
2014-01-24	35.00	35.39	34.67	34.72	676652
2014-01-27	34.81	35.53	34.16	34.38	675883
2014-01-28	33.56	34.90	33.56	34.87	715038
2014-01-29	34.46	34.92	33.85	34.20	1049243
2014-01-30	34.68	35.11	34.42	34.60	756234
2014-01-31	34.62	35.19	33.98	34.70	2004165
2014-02-03	34.47	35.07	33.76	33.98	1163089
2014-02-04	33.87	34.61	33.75	34.48	622267
2014-02-05	34.34	34.88	34.00	34.52	768884
2014-02-06	34.63	36.10	34.60	35.97	1302727
2014-02-07	36.36	37.09	35.86	36.69	840015
2014-02-10	36.87	37.20	36.61	37.08	668874
2014-02-11	36.90	37.90	36.80	37.50	1319291
2014-02-12	37.64	37.85	37.36	37.83	706318
2014-02-13	38.20	39.19	38.00	38.84	3226433
2014-02-14	38.85	38.85	37.97	38.35	1448314
2014-02-18	38.34	38.49	37.80	38.44	1691881
2014-02-19	38.17	38.86	37.95	38.24	2121646
2014-02-20	37.60	38.90	36.64	38.66	1324698
2014-02-21	38.66	39.18	37.88	38.23	1732253
2014-02-24	38.00	38.26	37.45	37.77	1738531
2014-02-25	37.61	38.00	37.49	38.00	1367714
2014-02-26	37.58	38.02	36.71	37.46	2174689
2014-02-27	37.50	38.23	37.10	37.89	1921077
2014-02-28	37.89	38.34	37.42	38.08	14828276
2014-03-03	38.08	38.33	37.50	37.94	1673889
2014-03-04	38.12	38.79	37.91	38.75	1034649
2014-03-05	38.12	38.59	37.56	38.24	762539
2014-03-06	38.50	38.75	37.91	38.53	658618
2014-03-07	39.00	39.09	38.30	38.73	1003032
2014-03-10	38.51	39.02	37.59	37.82	793993
2014-03-11	37.26	38.19	37.09	37.21	749356
2014-03-12	36.31	37.59	36.21	37.47	470513
2014-03-13	37.28	37.48	36.81	36.97	262543
2014-03-14	37.08	38.31	36.88	37.33	1007556
2014-03-17	37.24	37.58	36.70	36.84	479951
2014-03-18	36.74	36.87	36.47	36.65	659816
2014-03-19	36.58	36.96	36.16	36.24	1419128
2014-03-20	36.16	36.34	35.92	36.25	289061
2014-03-21	36.23	36.59	35.91	36.24	1275611
2014-03-24	36.22	36.36	35.88	36.03	679160
2014-03-25	36.32	36.75	36.16	36.58	539768
2014-03-26	36.45	37.24	36.10	36.12	1062132
2014-03-27	36.00	36.87	35.89	36.40	599759
2014-03-28	36.65	37.06	36.12	36.18	429694
2014-03-31	36.54	36.75	36.31	36.46	435050
2014-04-01	36.40	37.50	36.40	37.50	1170719
2014-04-02	37.37	37.49	37.09	37.21	560713
2014-04-03	37.11	37.45	36.97	37.19	485011
2014-04-04	37.25	37.25	36.26	36.45	1244869
2014-04-07	36.38	36.66	35.71	35.79	1020683
2014-04-08	35.89	36.20	35.57	35.75	519215
2014-04-09	35.93	36.35	35.75	36.00	439678
2014-04-10	36.23	36.56	35.34	35.60	912054
2014-04-11	35.50	35.86	35.22	35.55	411187
2014-04-14	35.88	36.27	35.61	36.00	359543
2014-04-15	35.97	36.19	35.37	35.79	639850
2014-04-16	35.73	36.79	35.73	36.50	1041770
2014-04-17	36.32	37.57	36.32	37.52	650581
2014-04-21	37.72	37.87	37.39	37.70	1149135
2014-04-22	37.88	38.50	37.88	38.33	913844
2014-04-23	38.23	38.23	37.40	37.60	337011
2014-04-24	36.57	37.66	36.52	37.14	1642020
2014-04-25	37.01	37.35	35.99	36.08	785865
2014-04-28	36.05	36.70	35.82	36.36	502520
2014-04-29	36.41	36.82	36.27	36.67	393256
2014-04-30	35.58	37.02	35.58	36.75	870421
2014-05-01	36.85	36.85	36.16	36.44	865690
2014-05-02	36.32	36.71	35.89	36.00	667794
2014-05-05	35.80	36.00	35.31	35.99	619003
2014-05-06	35.87	36.00	35.56	35.61	293614
2014-05-07	35.83	36.00	35.41	36.00	328357
2014-05-08	35.83	36.13	35.44	35.85	436803
2014-05-09	35.76	36.02	35.47	35.81	288048
2014-05-12	35.47	36.01	35.36	35.50	603620
2014-05-13	35.64	35.84	34.90	34.97	4382909
2014-05-14	35.36	36.00	34.78	34.84	1909636
2014-05-15	34.69	35.08	34.13	34.55	891893
2014-05-16	34.56	34.92	34.35	34.89	599215
2014-05-19	34.72	34.85	34.30	34.42	1024187
2014-05-20	34.51	34.51	33.91	34.07	891238
2014-05-21	34.15	34.27	33.87	33.99	1251844
2014-05-22	34.00	34.20	33.80	33.89	503614
2014-05-23	34.01	34.36	33.87	34.05	526458
2014-05-27	34.04	34.29	34.00	34.17	665688
2014-05-28	34.23	34.58	34.06	34.11	894860
2014-05-29	34.08	34.17	33.78	33.84	1426142
2014-05-30	33.82	33.91	33.29	33.56	1252241
2014-06-02	33.66	33.94	33.37	33.60	880789
2014-06-03	33.50	33.72	33.20	33.53	634463
2014-06-04	33.45	34.08	33.45	33.85	2215452
2014-06-05	33.87	34.33	33.82	33.90	2342104
2014-06-06	33.81	34.43	33.77	34.42	1477698
2014-06-09	34.32	34.43	33.99	34.04	1207954
2014-06-10	33.63	33.73	33.02	33.18	1149502
2014-06-11	33.23	33.48	32.92	33.04	503428
2014-06-12	33.00	33.19	32.70	32.94	798986
2014-06-13	32.94	33.09	32.75	33.00	326155
2014-06-16	33.00	33.30	32.55	32.95	758555
2014-06-17	32.82	33.21	32.50	32.51	615833
2014-06-18	32.62	32.63	32.18	32.41	1590687
2014-06-19	32.31	32.95	32.24	32.95	837871
2014-06-20	32.95	33.23	32.83	33.21	1101766
2014-06-23	33.09	33.20	32.81	33.08	848011
2014-06-24	33.09	33.25	33.09	33.22	911046
2014-06-25	33.14	33.36	33.12	33.24	631905
2014-06-26	33.14	33.31	32.82	33.03	495210
2014-06-27	33.08	33.31	32.69	33.23	1673608
2014-06-30	33.38	34.45	33.01	33.97	2123389
2014-07-01	34.15	35.03	33.94	34.90	2256266
2014-07-02	36.00	36.44	35.56	35.72	1890364
2014-07-03	35.83	36.03	35.27	35.56	398711
2014-07-07	35.44	35.69	35.20	35.49	567660
2014-07-08	35.38	35.70	35.18	35.56	491856
2014-07-09	35.70	35.91	35.22	35.59	856303
2014-07-10	35.30	35.99	35.20	35.73	545198
2014-07-11	35.06	35.68	34.79	35.61	1401413
2014-07-14	35.67	35.75	34.65	34.79	803756
2014-07-15	34.86	35.05	34.52	34.80	711162
2014-07-16	34.89	35.11	34.58	34.98	853974
2014-07-17	35.00	35.18	34.90	34.98	647662
2014-07-18	35.13	35.28	35.00	35.10	385360
2014-07-21	35.00	35.15	34.92	34.99	451651
2014-07-22	35.15	35.93	34.78	35.88	3417835
2014-07-23	35.90	35.91	35.40	35.84	499795
2014-07-24	36.00	36.25	34.99	35.06	511201
2014-07-25	35.02	35.09	34.80	34.86	511192
2014-07-28	35.45	35.50	34.61	34.65	1302390
2014-07-29	35.50	35.52	34.32	34.45	1122808
2014-07-30	34.58	35.02	33.98	34.09	1120214
2014-07-31	34.00	34.29	33.44	33.67	1328368
2014-08-01	33.70	34.15	33.68	33.78	1568681
2014-08-04	34.27	34.31	33.77	34.23	438664
2014-08-05	34.23	34.45	33.51	33.64	751048
2014-08-06	33.61	33.63	33.02	33.26	461614
2014-08-07	33.31	33.90	33.16	33.27	540741
2014-08-08	33.42	33.42	32.80	33.20	520422
2014-08-11	33.56	33.56	33.07	33.33	339751
2014-08-12	33.36	33.66	33.30	33.52	338332
2014-08-13	33.62	34.06	33.57	34.06	324093
2014-08-14	34.10	34.36	33.91	34.14	303085
2014-08-15	34.19	34.47	34.06	34.44	412718
2014-08-18	34.56	34.64	34.20	34.28	625412
2014-08-19	34.29	34.48	33.95	34.00	700513
2014-08-20	33.58	34.00	33.55	33.68	914070
2014-08-21	33.79	33.96	33.34	33.39	627739
2014-08-22	33.40	33.62	33.12	33.26	455493
2014-08-25	33.46	33.56	33.27	33.51	402857
2014-08-26	33.53	33.70	33.48	33.59	175317
2014-08-27	33.75	33.81	33.40	33.46	1299504
2014-08-28	33.40	33.49	33.16	33.34	446599
2014-08-29	33.29	33.44	33.11	33.30	686612
2014-09-02	33.31	33.49	33.11	33.36	1666772
2014-09-03	33.46	33.46	33.13	33.22	865044
2014-09-04	33.27	33.38	33.11	33.34	777414
2014-09-05	33.36	33.49	33.22	33.46	689233
2014-09-08	33.50	34.13	33.38	33.89	3039713
2014-09-09	33.80	34.36	33.80	34.28	1030903
2014-09-10	34.15	34.23	33.11	33.20	1035765
2014-09-11	32.70	32.83	32.32	32.40	919184
2014-09-12	32.38	32.57	31.42	31.45	1564338
2014-09-15	31.26	31.79	31.11	31.55	1422454
2014-09-16	31.35	31.59	31.19	31.43	747035
2014-09-17	31.40	31.75	31.34	31.67	1243929
2014-09-18	31.84	31.87	31.35	31.46	828918
2014-09-19	31.51	31.83	31.41	31.59	4287246
2014-09-22	31.82	31.82	31.12	31.50	569731
2014-09-23	31.51	32.02	31.44	31.80	1033409
2014-09-24	31.88	32.03	31.47	31.51	455206
2014-09-25	31.42	31.54	31.31	31.39	978784
2014-09-26	31.51	31.51	31.10	31.33	1277922
2014-09-29	31.14	31.37	30.88	31.20	620258
2014-09-30	31.24	31.24	30.76	30.90	808857
2014-10-01	30.87	31.28	30.73	30.94	1936079
2014-10-02	30.90	30.98	30.02	30.37	987822
2014-10-03	30.54	30.64	30.23	30.60	1407857
2014-10-06	30.61	30.99	30.48	30.82	377120
2014-10-07	30.90	30.94	30.16	30.26	629418
2014-10-08	30.23	30.44	30.02	30.20	1152370
2014-10-09	30.21	30.31	29.73	29.94	1485629
2014-10-10	29.88	30.50	29.74	30.20	594259
2014-10-13	30.27	30.65	30.03	30.06	511956
2014-10-14	30.25	30.89	30.12	30.83	781249
2014-10-15	30.71	31.20	30.50	31.00	1215201
2014-10-16	30.65	31.53	30.65	31.45	690766
2014-10-17	31.66	31.97	31.41	31.58	718772
2014-10-20	31.63	32.16	31.41	32.15	908152
2014-10-21	32.12	32.23	31.98	32.01	484765
2014-10-22	31.97	32.17	31.51	31.70	1173462
2014-10-23	31.89	32.46	31.59	32.01	1459473
2014-10-24	32.08	32.10	31.75	31.98	436760
2014-10-27	31.89	32.35	31.81	32.34	887180
2014-10-28	32.30	32.30	31.00	31.46	666286
2014-10-29	31.35	31.78	30.98	31.09	838576
2014-10-30	31.04	31.19	30.96	31.09	1325523
2014-10-31	31.36	31.66	31.04	31.25	858183
2014-11-03	31.17	31.58	31.14	31.41	669882
2014-11-04	31.48	31.60	31.46	31.51	813912
2014-11-05	31.59	31.81	31.40	31.75	744746
2014-11-06	31.63	31.81	31.50	31.63	745117
2014-11-07	31.69	32.16	31.63	31.97	680345
2014-11-10	31.91	32.14	31.68	31.72	432711
2014-11-11	31.67	31.90	31.51	31.85	722763
2014-11-12	31.85	32.10	31.76	31.78	906186
2014-11-13	31.89	32.32	31.78	32.05	138398
2014-11-14	32.02	32.21	31.75	31.97	763051
2014-11-17	31.89	32.08	31.75	32.01	502230
2014-11-18	32.01	32.28	32.00	32.10	357733
2014-11-19	31.97	32.21	31.89	32.08	917864
2014-11-20	32.06	32.37	32.06	32.24	517075
2014-11-21	32.29	32.73	32.28	32.61	430338
2014-11-24	32.06	32.55	31.98	32.43	701077
2014-11-25	32.52	32.58	32.16	32.26	615197
2014-11-26	32.28	32.30	31.70	31.72	783014
2014-11-28	30.75	31.91	30.75	31.90	595607
2014-12-01	31.53	31.86	31.04	31.12	430743
2014-12-02	31.12	31.12	30.61	30.68	460182
2014-12-03	30.55	30.74	30.30	30.34	463564
2014-12-04	30.33	30.90	29.89	30.22	572763
2014-12-05	30.14	30.23	29.93	30.22	779814
2014-12-08	30.27	30.55	29.80	30.03	730656
2014-12-09	29.78	30.00	29.51	29.73	591551
2014-12-10	29.59	29.86	29.40	29.53	647580
2014-12-11	29.46	29.71	29.39	29.39	366005
2014-12-12	29.38	29.38	28.79	28.79	729210
2014-12-15	28.68	28.89	28.01	28.16	646063
2014-12-16	28.10	28.35	27.66	28.22	805498
2014-12-17	28.23	28.92	28.16	28.91	637543
2014-12-18	29.00	29.33	28.67	28.94	500851
2014-12-19	29.00	29.08	28.75	29.03	1648289
2014-12-22	28.99	29.52	28.86	29.50	687699
2014-12-23	29.52	29.75	29.40	29.61	330927
2014-12-24	29.63	29.74	29.47	29.54	431395
2014-12-26	29.64	29.69	29.37	29.62	292740
2014-12-29	29.62	30.06	29.43	29.82	364765
2014-12-30	29.81	29.83	29.32	29.50	401365
2014-12-31	29.48	29.64	29.26	29.34	396247
2015-01-02	29.51	29.72	29.26	29.69	480013
2015-01-05	29.58	29.58	28.86	28.97	1343346
2015-01-06	28.99	29.08	28.27	28.54	1243990
2015-01-07	28.69	29.26	28.49	29.21	845482
2015-01-08	29.33	29.86	29.25	29.51	1445991
2015-01-09	30.30	31.36	30.30	31.19	1141952
2015-01-12	31.11	31.35	30.80	31.23	458448
2015-01-13	31.16	31.50	31.10	31.43	407211
2015-01-14	31.35	31.72	31.14	31.68	602455
2015-01-15	31.69	32.21	31.59	31.94	2623765
2015-01-16	32.04	32.44	31.81	32.21	1376352
2015-01-20	32.31	32.35	31.70	31.92	436946
2015-01-21	32.00	32.37	31.84	32.02	531755
2015-01-22	32.22	32.48	32.08	32.44	798451
2015-01-23	32.45	32.57	32.05	32.47	2675088
2015-01-26	32.59	32.78	32.47	32.65	1351510
2015-01-27	32.19	33.07	32.04	32.97	847027
2015-01-28	33.13	33.24	32.69	32.80	770097
2015-01-29	32.92	33.00	32.57	32.99	702790
2015-01-30	32.42	33.19	32.28	32.63	426125
2015-02-02	32.75	33.00	32.36	32.95	628029
2015-02-03	32.84	34.00	32.57	33.74	1635321
2015-02-04	33.78	34.05	33.41	33.57	846832
2015-02-05	33.70	33.93	33.55	33.60	658160
2015-02-06	33.76	33.76	33.27	33.46	683042
2015-02-09	33.48	33.86	33.34	33.50	699388
2015-02-10	33.56	33.66	33.13	33.56	406551
2015-02-11	33.53	33.87	33.35	33.85	322315
2015-02-12	34.00	34.35	33.89	34.13	517096
2015-02-13	34.17	34.35	33.53	33.57	347195
2015-02-17	33.52	33.71	33.30	33.50	260538
2015-02-18	33.58	34.03	33.33	33.87	411908
2015-02-19	33.80	33.80	33.48	33.61	364321
2015-02-20	33.60	33.86	33.51	33.79	389305
2015-02-23	33.88	33.95	33.49	33.91	380110
2015-02-24	33.99	33.99	33.51	33.85	427812
2015-02-25	33.96	34.11	33.61	33.77	559631
2015-02-26	33.70	33.73	33.52	33.57	473336
2015-02-27	33.38	33.93	33.34	33.85	885058
2015-03-02	33.94	34.33	33.63	33.79	321248
2015-03-03	33.73	33.93	33.50	33.76	720185
2015-03-04	33.77	33.97	33.48	33.61	443557
2015-03-05	33.69	33.82	33.49	33.54	704985
2015-03-06	32.84	32.99	32.05	32.37	806068
2015-03-09	34.50	36.55	34.12	36.43	3479308
2015-03-10	36.25	36.96	35.81	36.45	1504094
2015-03-11	36.53	36.79	36.10	36.62	1117991
2015-03-12	37.01	37.14	36.69	36.79	591912
2015-03-13	35.89	36.51	35.44	36.02	678734
2015-03-16	36.13	36.14	35.77	36.06	565071
2015-03-17	35.87	36.53	35.54	36.42	634363
2015-03-18	36.86	36.89	36.24	36.58	677925
2015-03-19	36.55	36.99	36.45	36.71	565525
2015-03-20	36.87	37.68	36.48	37.65	949113
2015-03-23	37.50	37.85	37.38	37.47	810833
2015-03-24	37.49	37.64	36.98	37.00	569350
2015-03-25	37.13	37.31	36.84	37.15	516556
2015-03-26	37.03	37.20	36.56	36.79	429398
2015-03-27	36.86	36.98	36.39	36.95	808706
2015-03-30	36.95	37.31	36.58	37.00	647305
2015-03-31	37.00	37.06	36.64	36.87	326948
2015-04-01	36.96	37.20	36.62	37.10	410151
2015-04-02	37.18	37.49	37.00	37.25	287443
2015-04-06	37.25	37.63	36.95	37.45	484998
2015-04-07	37.57	37.57	36.76	36.81	350076
2015-04-08	36.73	36.90	36.44	36.75	469324
2015-04-09	36.85	36.95	36.38	36.42	480354
2015-04-10	36.64	37.18	36.56	36.70	416327
2015-04-13	36.74	36.94	36.54	36.88	379186
2015-04-14	37.03	37.63	36.26	36.35	1291523
2015-04-15	36.52	37.10	35.71	36.46	1043408
2015-04-16	36.52	36.61	35.95	36.60	428080
2015-04-17	36.61	36.66	36.10	36.49	568849
2015-04-20	36.60	36.60	36.28	36.45	378206
2015-04-21	36.63	36.68	36.32	36.37	814997
2015-04-22	36.35	36.51	36.30	36.50	341076
2015-04-23	36.37	36.72	36.30	36.50	536015
2015-04-24	36.58	36.77	36.25	36.59	489181
2015-04-27	36.65	36.68	36.02	36.17	318623
2015-04-28	36.10	36.39	36.06	36.24	239303
2015-04-29	35.88	36.27	35.78	36.22	361228
2015-04-30	36.21	36.35	35.69	35.70	488006
2015-05-01	35.70	36.01	35.61	35.69	553078
2015-05-04	36.33	37.22	36.28	36.68	805941
2015-05-05	36.50	36.69	36.00	36.39	828835
2015-05-06	36.56	36.75	36.24	36.36	1099221
2015-05-07	36.24	36.64	36.02	36.49	641497
2015-05-08	36.76	36.95	36.31	36.34	409413
2015-05-11	36.17	36.63	36.17	36.33	362091
2015-05-12	36.24	36.57	35.79	36.43	254691
2015-05-13	36.56	36.73	36.38	36.43	249787
2015-05-14	36.45	36.81	36.45	36.73	194578
2015-05-15	36.84	37.24	36.59	37.01	327346
2015-05-18	36.96	37.05	36.61	37.02	483974
2015-05-19	37.19	37.41	36.95	37.17	338835
2015-05-20	37.17	37.17	36.58	36.85	239936
2015-05-21	36.98	37.15	36.72	37.14	349887
2015-05-22	37.02	37.30	36.82	37.08	451631
2015-05-26	36.87	36.96	36.50	36.68	363318
2015-05-27	36.61	37.34	36.21	37.24	471564
2015-05-28	37.28	37.28	36.76	37.14	287082
2015-05-29	37.18	37.18	36.52	36.60	486288
2015-06-01	36.74	37.03	36.51	36.80	377593
2015-06-02	36.71	37.02	36.58	36.95	833588
2015-06-03	37.02	37.06	36.50	36.62	321973
2015-06-04	36.50	37.17	36.48	36.48	375079
2015-06-05	36.45	37.35	36.41	36.55	814654
2015-06-08	36.54	36.60	36.18	36.36	481086
2015-06-09	35.77	35.98	35.52	35.61	467058
2015-06-10	35.78	36.53	35.50	36.36	656610
2015-06-11	36.50	36.50	36.06	36.48	534846
2015-06-12	36.47	36.96	36.33	36.84	402862
2015-06-15	36.79	37.05	36.47	36.90	394003
2015-06-16	36.87	37.07	36.51	36.57	441078
2015-06-17	36.65	37.09	36.45	37.08	543695
2015-06-18	37.27	37.55	37.14	37.39	534872
2015-06-19	37.55	38.30	37.17	38.18	3383306
2015-06-22	38.28	38.28	37.47	37.53	585284
2015-06-23	37.63	37.71	37.20	37.47	435058
2015-06-24	37.41	37.59	37.25	37.39	355596
2015-06-25	37.38	37.54	37.21	37.40	292940
2015-06-26	37.58	37.60	37.01	37.35	731942
2015-06-29	37.25	37.32	36.45	36.50	473560
2015-06-30	36.67	37.03	36.45	36.66	627991
2015-07-01	36.94	37.23	36.60	36.76	765024
2015-07-02	36.73	36.84	36.32	36.65	528558
2015-07-06	36.31	36.78	36.26	36.67	333510
2015-07-07	36.25	36.25	35.06	35.72	1736788
2015-07-08	35.47	35.76	34.84	35.11	1192467
2015-07-09	35.10	35.57	34.79	35.03	525648
2015-07-10	35.24	35.57	35.00	35.49	916853
2015-07-13	35.87	36.07	35.03	35.06	653532
2015-07-14	34.97	35.28	34.85	35.00	531979
2015-07-15	35.01	35.14	34.67	34.82	431108
2015-07-16	34.93	35.22	34.86	35.18	617586
2015-07-17	35.11	35.25	34.73	34.86	358789
2015-07-20	35.09	35.11	34.75	34.77	262367
2015-07-21	36.12	36.16	35.03	35.16	2276136
2015-07-22	35.00	35.26	34.44	34.86	921082
2015-07-23	34.79	35.02	33.94	34.23	1316316
2015-07-24	34.34	34.50	33.74	33.84	433512
2015-07-27	32.42	33.81	32.37	33.55	794464
2015-07-28	33.63	33.82	33.38	33.47	836495
2015-07-29	33.44	33.77	33.14	33.15	1514390
2015-07-30	33.50	33.99	32.47	33.35	1771627
2015-07-31	33.42	33.44	32.49	32.75	916540
2015-08-03	32.99	33.24	32.78	33.18	730363
2015-08-04	33.26	33.45	32.99	33.19	548790
2015-08-05	33.33	33.43	33.07	33.16	544413
2015-08-06	33.30	33.30	32.60	33.07	585784
2015-08-07	32.87	33.23	32.69	32.95	392926
2015-08-10	32.96	33.21	32.63	32.74	442720
2015-08-11	32.75	33.24	32.45	33.15	1331991
2015-08-12	32.93	33.18	32.51	33.02	486276
2015-08-13	33.11	33.11	32.53	32.97	385241
2015-08-14	32.99	33.31	32.70	33.18	391025
2015-08-17	33.08	33.57	32.91	33.53	538991
2015-08-18	33.42	33.77	33.41	33.55	473356
2015-08-19	33.63	33.63	33.18	33.31	776521
2015-08-20	33.14	33.15	32.46	32.47	703312
2015-08-21	32.02	32.30	31.63	31.63	1007059
2015-08-24	30.82	31.30	29.95	30.67	1402251
2015-08-25	31.27	31.49	30.58	30.87	978301
2015-08-26	31.11	31.42	30.75	31.39	1059750
2015-08-27	31.50	31.65	30.92	31.40	840930
2015-08-28	31.34	31.68	31.26	31.58	564120
2015-08-31	31.47	31.61	30.90	30.94	544460
2015-09-01	30.68	31.08	30.23	30.53	961808
2015-09-02	30.70	31.00	30.53	30.82	570242
2015-09-03	30.73	31.05	30.67	30.96	411936
2015-09-04	30.98	30.98	30.33	30.61	579933
2015-09-08	30.81	30.93	30.41	30.82	477830
2015-09-09	31.00	31.00	30.30	30.33	496193
2015-09-10	29.79	29.98	29.53	29.66	496840
2015-09-11	29.60	30.03	29.60	30.01	479465
2015-09-14	30.13	30.37	29.91	30.35	394810
2015-09-15	30.38	31.02	30.14	30.93	636346
2015-09-16	30.91	31.44	30.66	31.21	810637
2015-09-17	31.20	31.70	31.05	31.33	663509
2015-09-18	31.20	31.48	31.02	31.43	1347910
2015-09-21	31.47	31.55	31.18	31.29	453837
2015-09-22	31.04	31.16	30.19	30.31	1034832
2015-09-23	30.38	30.62	29.95	30.04	375371
2015-09-24	29.94	30.16	29.67	30.08	681668
2015-09-25	30.38	30.59	30.03	30.45	395950
2015-09-28	30.38	30.39	29.12	29.16	596763
2015-09-29	29.22	29.22	28.50	28.68	1113582
2015-09-30	28.91	29.82	28.82	29.70	728463
2015-10-01	29.72	29.91	29.41	29.91	617934
2015-10-02	29.81	30.13	29.63	30.09	389975
2015-10-05	30.25	30.92	30.10	30.80	909551
2015-10-06	30.89	30.89	29.54	30.46	814860
2015-10-07	30.50	30.70	29.78	30.31	774027
2015-10-08	30.21	30.95	30.07	30.79	464500
2015-10-09	30.91	31.00	30.50	30.98	302182
2015-10-12	31.00	31.15	30.64	30.92	366760
2015-10-13	30.71	30.79	30.39	30.56	344073
2015-10-14	30.58	30.68	30.25	30.37	288820
2015-10-15	30.50	31.00	30.19	30.95	436939
2015-10-16	30.94	31.02	30.10	30.32	1031095
2015-10-19	30.14	30.28	29.89	30.06	615286
2015-10-20	30.08	30.56	29.85	30.44	715939
2015-10-21	30.50	30.72	29.88	30.00	667547
2015-10-22	30.11	30.53	29.84	30.09	618089
2015-10-23	30.20	30.38	29.93	30.17	456051
2015-10-26	30.24	30.31	29.87	29.95	357344
2015-10-27	29.87	29.92	29.65	29.83	413407
2015-10-28	29.85	30.27	29.51	29.99	529467
2015-10-29	29.60	29.65	28.68	28.84	1498040
2015-10-30	28.75	29.24	28.29	29.17	1062130
2015-11-02	29.26	29.67	29.10	29.55	738562
2015-11-03	29.48	29.49	29.23	29.41	468627
2015-11-04	29.37	29.38	29.10	29.23	625717
2015-11-05	29.27	29.49	29.04	29.35	401611
2015-11-06	29.20	29.22	28.84	29.02	727718
2015-11-09	28.95	29.01	28.46	28.75	1262867
2015-11-10	28.77	29.00	28.25	28.31	477994
2015-11-11	28.33	28.61	28.10	28.13	591375
2015-11-12	28.01	28.14	27.81	27.91	600540
2015-11-13	27.88	28.02	27.52	27.67	536766
2015-11-16	27.64	27.82	27.42	27.59	744794
2015-11-17	27.58	27.84	27.43	27.61	1004468
2015-11-18	27.66	27.83	27.33	27.81	705229
2015-11-19	27.82	27.99	27.49	27.49	471775
2015-11-20	27.55	27.77	27.31	27.43	359862
2015-11-23	27.46	27.76	27.33	27.40	431992
2015-11-24	27.26	27.49	27.11	27.37	303056
2015-11-25	27.41	27.84	27.39	27.63	354765
2015-11-27	27.03	27.30	27.01	27.23	205013
2015-11-30	27.35	27.55	27.14	27.19	1230420
2015-12-01	27.19	27.62	27.19	27.51	575891
2015-12-02	27.45	27.69	27.26	27.44	1009433
2015-12-03	27.48	27.72	27.08	27.32	799193
2015-12-04	27.15	27.52	27.15	27.37	651683
2015-12-07	27.17	27.34	26.84	27.15	1426981
2015-12-08	27.06	27.46	27.06	27.15	695292
2015-12-09	27.04	27.51	26.80	27.23	571860
2015-12-10	27.17	27.40	27.17	27.25	628297
2015-12-11	27.15	27.44	26.82	27.04	1210354
2015-12-14	26.92	27.16	25.82	25.90	1228040
2015-12-15	25.79	26.38	25.79	26.08	1273756
2015-12-16	26.25	27.06	26.17	27.00	1355173
2015-12-17	27.11	27.68	27.02	27.59	2598234
2015-12-18	27.61	27.86	26.98	27.28	1738232
2015-12-21	27.41	27.86	27.37	27.67	950888
2015-12-22	27.54	28.03	27.54	27.83	847140
2015-12-23	27.95	28.14	27.80	28.12	570665
2015-12-24	28.07	28.11	27.85	28.01	235740
2015-12-28	28.00	28.00	27.46	27.93	636684
2015-12-29	27.93	28.48	27.87	28.31	832153
2015-12-30	28.20	28.42	27.74	27.77	810033
2015-12-31	27.63	28.04	27.43	27.80	679096
2016-01-04	27.52	27.65	27.06	27.64	1122887
2016-01-05	27.70	28.30	27.47	28.15	1198960
2016-01-06	27.92	28.20	27.59	27.70	1005360
2016-01-07	27.48	27.58	27.14	27.16	428962
2016-01-08	27.24	27.43	26.71	26.75	792468
2016-01-11	26.80	27.14	26.54	26.55	907647
2016-01-12	26.71	26.85	25.69	26.09	1030385
2016-01-13	26.10	26.33	25.51	25.54	726416
2016-01-14	25.56	26.21	25.20	25.93	744064
2016-01-15	25.58	26.03	25.06	26.01	958496
2016-01-19	26.10	27.96	26.00	26.26	764776
2016-01-20	26.05	26.05	24.21	24.96	1300493
2016-01-21	25.01	25.77	24.58	24.82	746113
2016-01-22	25.12	26.48	25.07	25.50	1195928
2016-01-25	25.44	25.66	25.08	25.08	828628
2016-01-26	25.14	25.74	25.13	25.73	392604
2016-01-27	25.72	25.72	25.11	25.28	581638
2016-01-28	26.13	26.13	25.19	25.25	736687
2016-01-29	25.26	26.10	25.26	26.08	799143
2016-02-01	25.99	26.90	25.62	26.60	709957
2016-02-02	26.50	26.73	26.22	26.57	856097
2016-02-03	26.69	27.15	25.86	26.26	684918
2016-02-04	26.14	27.56	25.73	27.29	1470333
2016-02-05	27.44	27.44	26.62	26.88	1429741
2016-02-08	26.69	26.89	25.51	26.09	813568
2016-02-09	25.95	26.31	25.71	26.19	1014125
2016-02-10	26.29	26.69	26.07	26.22	568935
2016-02-11	25.85	26.05	25.64	25.85	694678
2016-02-12	26.03	26.45	25.49	25.60	568340
2016-02-16	25.77	26.12	25.51	26.01	538152
2016-02-17	26.05	26.66	25.78	26.25	1171288
2016-02-18	25.77	26.03	24.95	25.63	1897446
2016-02-19	25.49	25.80	25.31	25.43	846172
2016-02-22	25.54	25.99	25.46	25.54	1190441
2016-02-23	25.42	25.63	25.05	25.18	985049
2016-02-24	25.02	25.82	24.69	25.10	722363
2016-02-25	25.21	26.10	25.07	25.35	724214
2016-02-26	25.43	25.79	25.08	25.46	789611
2016-02-29	25.52	26.44	25.52	26.19	1353529
2016-03-01	26.27	26.95	26.17	26.68	911982
2016-03-02	26.69	26.90	26.31	26.68	532649
2016-03-03	26.65	28.02	26.63	28.00	1606505
2016-03-04	28.08	28.38	27.83	28.30	1318556
2016-03-07	28.21	28.90	28.12	28.68	916758
2016-03-08	28.52	28.65	28.27	28.68	1091781
2016-03-09	28.50	28.77	28.06	28.64	438946
2016-03-10	28.75	28.91	27.99	28.33	387170
2016-03-11	28.44	28.86	28.44	28.85	516755
2016-03-14	28.78	29.00	28.65	28.77	572397
2016-03-15	28.75	28.75	28.32	28.62	481948
2016-03-16	28.57	29.39	28.42	29.36	1117035
2016-03-17	29.42	29.93	29.10	29.65	631595
2016-03-18	29.71	29.89	29.26	29.53	1264370
2016-03-21	29.57	29.76	29.52	29.74	577349
2016-03-22	29.66	29.87	29.52	29.85	475593
2016-03-23	29.80	29.92	29.32	29.69	500449
2016-03-24	29.43	29.79	29.15	29.76	734946
2016-03-28	29.80	30.30	29.60	29.91	808640
2016-03-29	29.00	30.54	28.73	29.91	1971389
2016-03-30	30.53	31.56	30.53	31.13	1861288
2016-03-31	31.04	31.44	30.73	31.13	1610303
2016-04-01	31.50	31.84	31.30	31.54	14322744
2016-04-04	31.54	31.89	31.43	31.56	2686534
2016-04-05	31.45	31.69	31.20	31.49	2689359
2016-04-06	31.56	31.75	31.29	31.62	2064335
2016-04-07	31.42	31.57	31.21	31.54	1943143
2016-04-08	31.59	31.99	31.52	31.63	2896228
2016-04-11	31.81	32.23	31.43	32.14	2461588
2016-04-12	32.24	32.71	31.82	32.60	3787321
2016-04-13	32.71	33.33	32.71	33.22	2675274
2016-04-14	33.26	33.43	32.58	32.94	3693299
2016-04-15	33.01	33.31	32.90	33.01	1662614
2016-04-18	32.87	33.22	32.74	33.18	2298768
2016-04-19	33.25	33.61	32.65	33.56	1990818
2016-04-20	33.48	33.52	32.61	32.63	5095440
2016-04-21	32.83	33.01	31.71	32.06	3447514
2016-04-22	32.06	32.43	31.83	31.87	2800166
2016-04-25	32.04	32.24	31.84	32.20	2003002
2016-04-26	32.33	32.93	32.05	32.20	3428272
2016-04-27	32.29	32.52	32.07	32.34	2460986
2016-04-28	32.25	32.57	31.93	32.57	5749531
2016-04-29	32.63	32.91	32.29	32.79	12822999
2016-05-02	32.95	33.30	32.67	33.10	3536997
2016-05-03	33.11	33.32	32.62	32.78	3191956
2016-05-04	32.65	33.28	32.48	33.20	3011758
2016-05-05	33.18	33.18	32.63	32.87	2328088
2016-05-06	32.80	33.08	32.48	33.04	3036103
2016-05-09	33.02	33.62	32.52	33.58	4039081
2016-05-10	33.59	33.80	33.35	33.65	1877445
2016-05-11	33.52	33.63	33.02	33.36	1728932
2016-05-12	33.43	33.73	33.17	33.61	1263408
2016-05-13	33.55	33.55	33.08	33.30	1402394
2016-05-16	33.24	33.82	33.01	33.76	1194116
2016-05-17	33.58	33.76	33.20	33.32	2113379
2016-05-18	33.26	33.41	32.44	32.97	2097828
2016-05-19	32.09	32.66	31.75	32.60	7860711
2016-05-20	32.83	32.95	32.42	32.74	1697119
2016-05-23	32.74	32.97	32.56	32.74	1409219
2016-05-24	32.82	32.96	32.67	32.74	1140156
2016-05-25	32.84	32.86	32.44	32.73	1239343
2016-05-26	32.81	33.01	32.60	32.89	2042018
2016-05-27	32.88	33.06	32.78	33.05	1546117
2016-05-31	32.47	32.96	32.15	32.91	2152453
2016-06-01	32.74	33.52	32.26	33.27	2735193
2016-06-02	33.14	33.31	32.89	33.23	1472762
2016-06-03	32.77	33.57	32.77	33.44	1205963
2016-06-06	33.50	33.72	33.23	33.26	1460115
2016-06-07	33.31	33.66	33.31	33.51	1182230
2016-06-08	33.49	34.06	33.41	34.02	1187310
2016-06-09	33.88	34.07	33.77	33.97	927022
2016-06-10	33.75	34.11	33.52	34.07	1252536
2016-06-13	34.10	34.30	33.64	33.77	1587776
2016-06-14	33.78	33.88	33.42	33.57	1119729
2016-06-15	33.66	33.91	33.54	33.89	858230
2016-06-16	33.85	34.35	33.63	34.32	1640173
2016-06-17	34.34	34.86	34.32	34.83	3412868
2016-06-20	34.99	35.03	34.51	34.58	1696482
2016-06-21	34.61	34.88	34.53	34.81	1252183
2016-06-22	34.80	34.88	34.48	34.48	1232088
2016-06-23	34.65	34.86	34.34	34.43	1046675
2016-06-24	33.67	34.70	33.37	34.30	6334728
2016-06-27	34.12	34.12	33.63	33.71	2616346
2016-06-28	33.90	34.09	33.62	33.97	1869699
2016-06-29	34.00	34.27	33.94	34.19	1031093
2016-06-30	34.15	34.48	33.84	34.48	2146189
2016-07-01	34.37	34.88	34.32	34.86	1759338
2016-07-05	34.89	35.10	34.67	35.06	1405224
2016-07-06	34.85	35.16	34.59	35.16	2329232
2016-07-07	35.00	35.19	34.70	34.73	1097980
2016-07-08	34.98	35.06	34.75	34.98	1592307
2016-07-11	35.00	35.01	34.68	34.97	1108343
2016-07-12	35.05	35.07	34.85	35.06	1519256
2016-07-13	35.05	35.11	34.71	35.11	1832120
2016-07-14	35.19	35.20	34.96	35.08	1427601
2016-07-15	35.15	35.20	34.83	35.12	745847
2016-07-18	34.98	35.14	34.97	35.07	507287
2016-07-19	35.09	35.17	34.81	35.15	732565
2016-07-20	35.18	35.23	35.03	35.22	727020
2016-07-21	35.22	35.37	35.12	35.22	947391
2016-07-22	35.16	35.50	35.00	35.37	1006348
2016-07-25	35.39	35.55	35.20	35.54	732084
2016-07-26	35.48	35.57	35.26	35.40	960573
2016-07-27	35.48	35.48	35.23	35.34	756565
2016-07-28	35.42	35.69	35.27	35.59	697816
2016-07-29	35.53	35.93	35.52	35.83	962685
2016-08-01	35.88	35.98	35.61	35.87	939881
2016-08-02	35.84	35.97	35.38	35.41	1103440
2016-08-03	35.48	35.79	35.12	35.45	856153
2016-08-04	35.38	35.67	35.38	35.42	554818
2016-08-05	35.46	35.90	35.20	35.45	799320
2016-08-08	35.54	35.74	35.34	35.40	1210554
2016-08-09	35.35	35.90	35.35	35.89	1663774
2016-08-10	35.82	35.94	35.57	35.65	869872
2016-08-11	35.69	35.69	35.13	35.52	1283659
2016-08-12	35.49	35.55	35.22	35.41	1541621
2016-08-15	35.50	35.67	35.23	35.25	1379608
2016-08-16	35.14	35.47	34.72	34.74	1280747
2016-08-17	34.80	34.96	34.19	34.85	1337006
2016-08-18	34.83	35.02	34.74	34.94	881085
2016-08-19	34.95	34.98	34.67	34.85	750030
2016-08-22	34.85	35.00	34.71	34.89	773677
2016-08-23	35.00	35.04	34.86	34.91	560829
2016-08-24	34.99	35.12	34.66	34.74	673882
2016-08-25	34.78	34.89	34.46	34.49	911649
2016-08-26	34.64	34.69	33.93	34.03	1312739
2016-08-29	34.17	34.44	34.05	34.20	714523
2016-08-30	34.20	34.33	34.09	34.14	653700
2016-08-31	34.13	34.49	34.10	34.21	1266541
2016-09-01	34.18	34.78	33.99	34.17	896233
2016-09-02	34.29	34.75	34.29	34.47	720039
2016-09-06	34.50	34.76	34.28	34.62	784623
2016-09-07	35.20	35.20	34.54	34.76	2022073
2016-09-08	34.15	34.34	33.81	34.06	1252592
2016-09-09	33.87	33.87	32.94	33.00	1835910
2016-09-12	32.87	33.21	32.75	33.00	1390132
2016-09-13	32.90	32.90	32.42	32.42	1110252
2016-09-14	32.40	32.78	32.35	32.66	1961022
2016-09-15	32.69	32.85	32.48	32.76	1512930
2016-09-16	32.69	33.02	32.61	32.74	1843550
2016-09-19	32.92	33.05	32.74	33.00	730755
2016-09-20	33.20	33.44	32.99	33.02	1009549
2016-09-21	33.10	33.63	32.75	33.54	910071
2016-09-22	33.66	34.16	33.56	34.00	763881
2016-09-23	33.99	34.10	33.67	34.00	760366
2016-09-26	34.00	34.06	33.80	33.80	999826
2016-09-27	33.90	34.11	33.71	33.75	868716
2016-09-28	33.87	34.19	33.73	34.02	723714
2016-09-29	34.00	34.11	33.66	33.82	545300
2016-09-30	33.82	33.88	33.43	33.45	1380504
2016-10-03	33.47	33.47	33.02	33.17	786500
2016-10-04	33.21	33.21	32.49	32.78	910460
2016-10-05	32.89	32.99	32.13	32.25	1695429
2016-10-06	32.04	32.31	31.77	32.17	1920823
2016-10-07	32.38	32.81	32.14	32.49	1414017
2016-10-10	32.55	32.83	32.47	32.66	532648
2016-10-11	32.65	32.65	32.11	32.18	649426
2016-10-12	32.27	32.54	32.20	32.48	608901
2016-10-13	32.48	32.95	32.33	32.94	880403
2016-10-14	32.97	33.02	32.59	32.85	752198
2016-10-17	32.92	33.01	32.76	32.85	563386
2016-10-18	33.05	33.24	32.87	32.99	471602
2016-10-19	32.99	33.11	32.68	33.04	571220
2016-10-20	33.10	33.15	32.81	32.95	385734
2016-10-21	32.95	33.10	32.81	32.89	648394
2016-10-24	32.79	33.28	32.76	32.91	848437
2016-10-25	32.93	32.93	32.65	32.74	499602
2016-10-26	32.70	32.70	32.24	32.64	721453
2016-10-27	32.52	32.65	31.95	32.10	778180
2016-10-28	32.15	32.41	32.13	32.29	539986
2016-10-31	32.45	32.84	32.26	32.83	456937
2016-11-01	32.84	32.87	32.02	32.03	690724
2016-11-02	32.07	32.31	31.64	31.66	878476
2016-11-03	31.57	31.61	31.15	31.20	844722
2016-11-04	31.29	31.65	31.05	31.33	591971
2016-11-07	31.64	32.05	31.64	31.77	630685
2016-11-08	31.72	32.15	31.72	31.94	907735
2016-11-09	30.87	31.50	30.78	31.04	1662646
2016-11-10	31.07	31.33	29.87	30.15	2583732
2016-11-11	30.12	30.45	29.87	29.88	1742395
2016-11-14	29.77	30.06	29.55	30.04	2550716
2016-11-15	30.04	30.20	29.43	30.00	2567981
2016-11-16	30.01	30.20	29.78	30.17	1447331
2016-11-17	30.29	30.30	30.00	30.24	1279645
2016-11-18	30.35	30.42	30.11	30.22	933121
2016-11-21	30.25	30.70	30.25	30.59	1075613
2016-11-22	30.70	31.11	30.46	31.01	1724562
2016-11-23	30.81	31.03	30.54	30.65	801474
2016-11-25	30.73	31.49	30.56	30.60	285413
2016-11-28	30.52	30.99	30.50	30.85	1229315
2016-11-29	30.93	31.21	30.93	31.11	787997
2016-11-30	31.03	31.11	30.39	30.51	2281437
2016-12-01	29.92	30.19	29.41	29.59	1545074
2016-12-02	29.67	30.08	29.65	29.91	1283571
2016-12-05	30.26	30.56	29.97	30.46	1146894
2016-12-06	30.44	30.71	30.39	30.70	1386554
2016-12-07	30.69	30.93	30.55	30.88	1284096
2016-12-08	30.68	31.08	30.61	31.00	1143074
2016-12-09	31.00	31.29	30.89	31.00	625070
2016-12-12	30.85	31.08	30.78	31.08	954376
2016-12-13	30.95	31.04	30.49	30.79	964794
2016-12-14	30.82	30.82	29.98	30.06	1221385
2016-12-15	29.46	29.84	29.32	29.78	2027816
2016-12-16	29.95	30.18	29.67	30.00	1717131
2016-12-19	30.15	30.32	29.86	30.16	866153
2016-12-20	30.05	30.32	29.97	30.28	795683
2016-12-21	30.28	30.40	30.01	30.03	898882
2016-12-22	30.10	30.45	29.93	30.45	931441
2016-12-23	30.41	30.47	30.24	30.40	657569
2016-12-27	30.35	30.45	29.98	30.13	856564
2016-12-28	30.13	30.28	29.96	30.05	521821
2016-12-29	30.06	30.40	29.99	30.31	812440
2016-12-30	30.24	30.62	30.16	30.62	826600
2017-01-03	30.77	30.87	30.40	30.79	827777
2017-01-04	30.88	31.42	30.52	31.42	1205534
2017-01-05	31.44	31.65	31.18	31.62	1063061
2017-01-06	31.46	31.76	31.21	31.23	1249461
2017-01-09	31.23	31.73	30.91	31.08	951758
2017-01-10	31.16	31.25	30.84	30.99	799214
2017-01-11	31.02	31.02	30.69	30.78	690089
2017-01-12	30.76	30.92	30.58	30.91	493061
2017-01-13	30.80	31.08	30.75	30.77	716712
2017-01-17	30.81	31.02	30.80	30.96	791075
2017-01-18	30.96	31.06	30.67	30.68	572234
2017-01-19	30.60	30.70	30.28	30.40	452767
2017-01-20	30.44	30.90	30.34	30.81	767604
2017-01-23	30.80	31.24	30.76	31.19	452162
2017-01-24	31.20	31.47	31.06	31.21	402891
2017-01-25	31.18	31.35	31.12	31.25	297344
2017-01-26	31.23	31.45	31.12	31.25	743222
2017-01-27	31.35	31.35	31.06	31.28	1624960
2017-01-30	31.18	31.22	30.96	31.10	598647
2017-01-31	31.05	31.83	30.52	31.63	695085
2017-02-01	31.62	31.83	31.14	31.31	1136083
2017-02-02	31.31	31.86	31.31	31.59	1094197
2017-02-03	31.57	31.87	31.49	31.82	731815
2017-02-06	31.81	31.81	31.34	31.73	687007
2017-02-07	31.68	31.93	31.54	31.72	1000385
2017-02-08	31.77	31.80	31.57	31.64	358217
2017-02-09	31.66	31.68	31.36	31.46	455200
2017-02-10	31.43	31.64	31.36	31.59	287878
2017-02-13	31.59	31.75	31.46	31.54	571964
2017-02-14	31.52	31.54	31.13	31.51	399304
2017-02-15	31.27	31.57	31.11	31.54	451862
2017-02-16	31.57	31.86	31.57	31.77	426197
2017-02-17	31.79	31.89	31.58	31.88	445533
2017-02-21	31.85	32.21	31.66	32.18	546951
2017-02-22	32.15	32.18	31.71	31.81	558720
2017-02-23	31.99	32.13	31.63	32.07	577356
2017-02-24	32.10	32.19	31.95	32.07	424668
2017-02-27	32.07	32.37	32.03	32.27	520396
2017-02-28	32.16	32.28	31.98	32.00	941050
2017-03-01	31.90	32.27	31.84	31.90	677401
2017-03-02	31.78	32.02	31.73	32.00	595340
2017-03-03	32.03	32.36	31.89	32.35	854416
2017-03-06	32.20	32.48	32.04	32.40	757687
2017-03-07	32.41	32.49	32.34	32.48	757187
2017-03-08	32.35	32.42	31.76	31.82	1268594
2017-03-09	31.22	31.30	30.24	30.40	958110
2017-03-10	30.55	30.74	30.22	30.27	651151
2017-03-13	30.31	30.63	30.31	30.48	732759
2017-03-14	30.41	30.48	30.25	30.32	468746
2017-03-15	30.39	31.18	30.39	30.99	715188
2017-03-16	31.02	31.28	30.76	31.07	680908
2017-03-17	31.30	32.00	31.12	31.97	2507974
2017-03-20	31.90	31.96	31.65	31.79	575915
2017-03-21	31.89	31.94	31.51	31.64	740765
2017-03-22	31.64	32.09	31.39	31.91	981750
2017-03-23	31.88	32.31	31.86	31.99	890782
2017-03-24	32.18	32.42	32.05	32.32	1099069
2017-03-27	32.31	32.48	32.06	32.19	598533
2017-03-28	32.25	32.46	32.05	32.41	535879
2017-03-29	32.46	32.88	32.38	32.88	863560
2017-03-30	32.90	33.29	32.73	33.20	1497064
2017-03-31	33.15	33.44	33.07	33.42	1002043
2017-04-03	33.31	33.49	33.20	33.33	776454
2017-04-04	33.36	33.71	33.12	33.65	880220
2017-04-05	33.64	33.85	33.36	33.63	1247758
2017-04-06	33.64	33.90	33.34	33.87	750577
2017-04-07	33.92	34.24	33.84	34.20	970085
2017-04-10	34.26	34.41	34.11	34.32	610209
2017-04-11	34.32	34.78	34.28	34.45	953049
2017-04-12	34.53	34.62	34.21	34.30	875062
2017-04-13	34.27	34.49	34.05	34.15	864981
2017-04-17	34.21	34.35	34.07	34.34	685277
2017-04-18	34.34	34.49	34.26	34.45	1178121
2017-04-19	34.46	34.58	34.28	34.45	618964
2017-04-20	34.48	34.52	34.27	34.47	617657
2017-04-21	34.39	34.62	34.37	34.59	665319
2017-04-24	34.75	34.88	34.23	34.29	791903
2017-04-25	34.31	34.63	34.18	34.56	1800100
2017-04-26	34.50	34.68	34.29	34.68	837068
2017-04-27	34.39	35.13	34.30	34.71	1323288
2017-04-28	34.83	34.89	34.30	34.80	1662243
2017-05-01	34.89	35.05	34.60	34.94	1433632
2017-05-02	34.86	35.23	34.86	35.20	1457262
2017-05-03	35.21	35.21	34.95	35.15	939765
2017-05-04	35.09	35.15	34.78	35.10	1163776
2017-05-05	35.15	35.36	35.05	35.35	1223297
2017-05-08	35.42	35.43	34.94	35.28	1293410
2017-05-09	35.31	35.51	35.20	35.35	1185067
2017-05-10	35.75	35.75	35.30	35.61	1581887
2017-05-11	35.53	35.67	35.18	35.57	1475209
2017-05-12	35.55	35.73	35.50	35.62	1088624
2017-05-15	35.61	35.78	35.38	35.62	1606483
2017-05-16	35.70	35.74	35.34	35.61	1170793
2017-05-17	35.60	35.76	35.41	35.59	1755615
2017-05-18	35.48	36.08	35.36	36.03	1083544
2017-05-19	36.30	36.30	35.88	36.16	1279065
2017-05-22	36.15	36.51	36.04	36.40	1515458
2017-05-23	36.53	36.67	36.34	36.43	1057140
2017-05-24	36.51	36.76	36.44	36.56	1080220
2017-05-25	36.60	36.79	36.31	36.48	898347
2017-05-26	36.46	36.86	36.35	36.77	974048
2017-05-30	36.78	37.01	36.72	36.86	1274888
2017-05-31	36.82	37.03	36.58	36.71	1621013
2017-06-01	36.61	37.23	36.61	36.91	1756965
2017-06-02	37.24	37.25	36.97	37.12	1714466
2017-06-05	37.02	37.23	36.82	37.09	1081109
2017-06-06	37.10	37.12	36.87	36.91	1148387
2017-06-07	36.96	37.07	36.62	36.63	819385
2017-06-08	36.59	36.59	36.00	36.58	1183210
2017-06-09	36.61	36.70	36.20	36.28	786515
2017-06-12	36.32	36.50	36.18	36.23	1137859
2017-06-13	36.28	36.43	36.20	36.36	1276146
2017-06-14	35.78	36.57	35.78	36.49	1125616
2017-06-15	36.41	36.78	36.11	36.30	891074
2017-06-16	36.32	36.87	36.27	36.81	1657687
2017-06-19	36.95	37.12	36.82	37.00	903120
2017-06-20	37.19	37.37	36.93	37.37	1013404
2017-06-21	37.32	37.49	37.22	37.37	985028
2017-06-22	37.37	37.70	37.26	37.68	574869
2017-06-23	37.68	38.57	37.58	38.47	5341747
2017-06-26	38.74	38.74	38.41	38.53	1232750
2017-06-27	38.53	38.89	38.20	38.21	1466463
2017-06-28	38.34	38.40	37.97	38.03	2565579
2017-06-29	37.94	38.40	37.25	37.60	1699955
2017-06-30	37.72	37.76	37.24	37.67	739434
2017-07-03	37.87	37.87	37.44	37.44	510340
2017-07-05	37.44	37.44	37.03	37.15	888034
2017-07-06	36.34	36.85	36.05	36.72	1324848
2017-07-07	36.71	37.14	36.53	37.12	1268834
2017-07-10	37.11	37.42	36.99	37.02	927453
2017-07-11	37.03	37.17	36.92	37.03	621697
2017-07-12	37.32	37.72	37.15	37.34	596695
2017-07-13	37.39	37.52	37.03	37.12	754851
2017-07-14	37.20	37.46	37.03	37.07	560493
2017-07-17	37.05	37.21	36.86	37.07	673565
2017-07-18	37.15	37.47	36.89	37.37	2864826
2017-07-19	37.31	37.73	37.26	37.68	845000
2017-07-20	37.61	37.75	37.48	37.54	706876
2017-07-21	37.54	37.72	37.45	37.66	788812
2017-07-24	37.65	38.19	37.50	38.15	903328
2017-07-25	38.13	38.44	37.99	38.40	1002337
2017-07-26	38.47	38.47	38.13	38.29	1121135
2017-07-27	38.00	38.45	37.24	37.61	1166136
2017-07-28	37.43	37.79	37.25	37.65	754247
2017-07-31	37.70	38.06	37.51	37.94	986860
2017-08-01	38.01	38.23	37.77	38.12	965822
2017-08-02	38.00	38.12	37.61	37.84	1501410
2017-08-03	37.86	38.36	37.75	38.26	787980
2017-08-04	38.13	38.35	38.10	38.22	712656
2017-08-07	38.22	38.57	38.12	38.43	602951
2017-08-08	38.32	38.34	37.73	37.79	3461864
2017-08-09	37.86	38.00	37.53	37.56	630334
2017-08-10	37.49	37.56	37.12	37.30	1190217
2017-08-11	37.38	37.62	37.02	37.60	563210
2017-08-14	37.69	38.14	37.69	37.91	787791
2017-08-15	37.90	38.23	37.58	38.12	1242189
2017-08-16	38.19	38.48	38.16	38.24	717776
2017-08-17	38.26	38.45	38.09	38.12	637563
2017-08-18	38.09	38.19	37.85	38.15	1165614
2017-08-21	38.14	38.50	38.07	38.37	417416
2017-08-22	38.35	38.65	38.24	38.46	717653
2017-08-23	38.42	38.58	38.31	38.33	447840
2017-08-24	38.48	38.48	38.16	38.25	568643
2017-08-25	38.44	38.67	38.31	38.46	387341
2017-08-28	38.50	38.60	38.23	38.33	419709
2017-08-29	38.31	38.44	38.09	38.12	527929
2017-08-30	38.16	38.72	38.04	38.69	788223
2017-08-31	38.81	39.25	38.79	39.19	1111130
2017-09-01	39.07	39.31	38.84	39.05	596330
2017-09-05	39.18	39.32	38.84	38.84	893830
2017-09-06	38.88	39.01	38.13	38.17	1774873
2017-09-07	37.73	38.32	37.56	38.29	1117849
2017-09-08	38.01	38.60	38.01	38.42	777488
2017-09-11	38.48	38.75	38.41	38.52	504537
2017-09-12	38.43	38.70	38.08	38.13	546558
2017-09-13	38.15	38.30	37.83	37.83	562690
2017-09-14	37.75	37.89	37.55	37.59	1125775
2017-09-15	37.61	37.80	37.45	37.62	1291756
2017-09-18	37.70	37.98	37.58	37.64	1132934
2017-09-19	37.58	37.81	37.50	37.55	841423
2017-09-20	37.65	37.74	37.08	37.27	658331
2017-09-21	37.28	37.43	36.94	36.95	966508
2017-09-22	37.16	37.27	36.87	36.94	539577
2017-09-25	37.03	37.21	36.66	36.77	1010483
2017-09-26	36.95	36.96	36.68	36.76	796294
2017-09-27	36.76	36.80	36.25	36.31	1092400
2017-09-28	36.35	36.56	36.24	36.46	1509405
2017-09-29	36.36	36.92	36.27	36.89	2050236
2017-10-02	36.83	37.07	36.63	36.75	1901333
2017-10-03	36.75	36.87	36.58	36.70	978431
2017-10-04	36.66	36.84	36.54	36.80	861198
2017-10-05	36.60	36.93	36.56	36.68	2753536
2017-10-06	36.67	36.74	35.93	36.45	1442408
2017-10-09	36.51	36.76	36.36	36.72	800926
2017-10-10	36.82	36.94	36.66	36.83	1203543
2017-10-11	36.85	37.17	36.62	36.66	862516
2017-10-12	36.63	36.92	36.61	36.79	913264
2017-10-13	36.94	36.94	36.63	36.76	470104
2017-10-16	36.79	37.12	36.67	37.04	1155791
2017-10-17	37.05	37.12	36.64	36.68	1839330
2017-10-18	36.61	36.85	35.51	36.76	1288501
2017-10-19	36.69	36.96	36.63	36.81	580681
2017-10-20	36.82	36.88	36.43	36.71	510027
2017-10-23	36.73	36.83	36.46	36.56	536808
2017-10-24	36.61	36.69	36.40	36.52	722137
2017-10-25	36.45	36.60	35.44	35.81	2040739
2017-10-26	37.30	37.30	35.28	36.07	1548085
2017-10-27	36.15	36.50	35.92	36.17	1035054
2017-10-30	36.23	36.27	35.92	36.16	1027024
2017-10-31	36.25	36.75	36.07	36.54	1187334
2017-11-01	36.61	36.84	36.29	36.32	821968
2017-11-02	36.31	36.69	36.31	36.36	785567
2017-11-03	36.29	36.72	36.07	36.72	338071
2017-11-06	36.77	37.06	36.62	36.69	595383
2017-11-07	36.74	37.18	36.71	36.96	1044309
2017-11-08	36.95	37.25	36.95	37.20	594496
2017-11-09	36.95	37.32	36.77	36.82	506122
2017-11-10	36.71	37.04	36.68	36.78	391651
2017-11-13	36.71	37.08	36.38	36.64	1155237
2017-11-14	36.65	36.88	36.40	36.56	848786
2017-11-15	36.48	36.49	36.09	36.11	603030
2017-11-16	36.10	36.47	35.98	36.32	738123
2017-11-17	36.26	36.26	35.65	35.71	1302034
2017-11-20	35.78	36.05	35.78	35.89	929549
2017-11-21	36.06	36.23	35.93	36.04	1485417
2017-11-22	36.10	36.35	35.75	36.03	930201
2017-11-24	36.02	36.15	35.85	35.97	265513
2017-11-27	35.97	36.08	35.56	35.74	1021042
2017-11-28	35.89	36.11	35.71	36.06	1814956
2017-11-29	36.04	36.22	35.50	35.54	2268394
2017-11-30	34.95	36.36	34.92	36.32	2625598
2017-12-01	36.34	36.46	35.76	36.14	1528622
2017-12-04	36.27	36.46	35.68	35.76	871307
2017-12-05	35.75	36.00	35.66	35.72	627902
2017-12-06	35.74	35.90	35.32	35.75	648987
2017-12-07	35.78	36.29	35.71	36.03	716770
2017-12-08	36.05	36.23	35.89	36.21	465330
2017-12-11	36.15	36.42	36.14	36.33	811330
2017-12-12	36.38	36.45	35.86	35.92	747252
2017-12-13	36.09	36.27	35.93	36.00	914766
2017-12-14	35.93	36.17	35.88	36.03	564264
2017-12-15	36.24	36.24	35.93	36.01	958888
2017-12-18	36.30	37.17	36.29	36.76	1149283
2017-12-19	37.02	37.29	36.83	36.93	1804846
2017-12-20	36.80	37.26	36.46	36.48	958948
2017-12-21	36.59	36.59	36.36	36.45	892025
2017-12-22	36.56	36.67	36.39	36.51	870281
2017-12-26	36.44	36.78	36.35	36.60	331963
2017-12-27	36.77	36.98	36.66	36.94	520922
2017-12-28	36.92	37.11	36.82	36.98	801024
2017-12-29	37.00	37.05	36.77	37.00	684720
2018-01-02	36.96	37.01	36.47	36.62	791200
2018-01-03	36.63	36.63	36.23	36.44	1946821
2018-01-04	36.48	36.75	36.39	36.49	1131658
2018-01-05	36.50	36.71	36.42	36.69	602821
2018-01-08	36.60	36.73	36.22	36.45	788893
2018-01-09	36.51	36.57	36.24	36.36	1115008
2018-01-10	36.29	36.50	36.14	36.27	1124937
2018-01-11	36.70	36.89	36.46	36.58	813202
2018-01-12	36.57	36.57	35.95	36.01	911421
2018-01-16	36.28	36.74	36.24	36.29	1138110
2018-01-17	36.47	36.88	36.34	36.76	882099
2018-01-18	36.71	36.71	36.38	36.42	1153192
2018-01-19	36.35	36.57	36.32	36.43	1121554
2018-01-22	36.56	36.66	36.29	36.40	857592
2018-01-23	36.43	36.62	36.36	36.49	1103200
2018-01-24	36.54	36.55	36.23	36.26	842373
2018-01-25	36.27	36.56	36.23	36.53	1000872
2018-01-26	36.54	36.60	36.24	36.43	530258
2018-01-29	36.41	36.41	36.00	36.06	896909
2018-01-30	35.95	36.25	35.82	36.17	1535220
2018-01-31	36.40	36.64	35.95	36.44	1422502
2018-02-01	36.27	36.95	36.24	36.50	2022285
2018-02-02	36.42	36.62	36.22	36.34	1050223
2018-02-05	36.12	36.37	35.67	35.75	1943139
2018-02-06	35.26	36.04	34.82	35.21	2319230
2018-02-07	35.20	35.71	35.03	35.10	1353537
2018-02-08	35.00	35.16	33.17	33.22	2966295
2018-02-09	33.56	33.82	32.56	33.56	2978559
2018-02-12	33.69	33.70	32.59	33.31	2201256
2018-02-13	33.16	33.75	32.87	33.55	1399088
2018-02-14	33.21	33.41	32.82	33.33	1669732
2018-02-15	33.37	33.94	33.13	33.69	1286787
2018-02-16	33.76	33.98	33.56	33.77	1601293
2018-02-20	33.63	34.08	33.39	33.64	1217771
2018-02-21	33.60	33.83	33.24	33.40	1194520
2018-02-22	33.48	33.71	33.29	33.39	867738
2018-02-23	33.42	33.78	33.39	33.67	868763
2018-02-26	33.69	33.92	33.42	33.66	880098
2018-02-27	33.64	33.78	33.00	33.03	1356406
2018-02-28	33.24	33.38	33.03	33.26	2072701
2018-03-01	33.15	33.60	32.78	32.94	1513077
2018-03-02	32.86	32.96	32.59	32.82	1347271
2018-03-05	32.70	33.40	32.67	33.27	1658293
2018-03-06	33.43	33.43	33.06	33.18	1567036
2018-03-07	33.00	33.33	32.93	33.23	1473341
2018-03-08	32.63	32.95	32.51	32.89	2187861
2018-03-09	33.00	33.08	32.66	33.02	1077111
2018-03-12	33.03	33.61	32.95	33.42	1235921
2018-03-13	33.53	33.69	33.34	33.60	1547662
2018-03-14	33.78	34.14	33.62	33.85	2097122
2018-03-15	33.91	34.01	33.77	33.93	1579821
2018-03-16	33.92	34.17	33.84	34.06	1792890
2018-03-19	34.00	34.08	33.77	33.93	1017765
2018-03-20	33.93	34.13	33.83	33.99	1516379
2018-03-21	33.98	34.00	33.31	33.48	1277223
2018-03-22	33.29	33.69	33.14	33.14	1340455
2018-03-23	33.14	33.46	32.64	32.76	1114911
2018-03-26	33.12	33.49	33.02	33.22	1482227
2018-03-27	33.23	33.44	32.76	33.06	1392441
2018-03-28	33.06	33.98	33.06	33.67	1675178
2018-03-29	33.77	33.83	33.31	33.47	1124693
2018-04-02	33.47	33.52	32.63	32.85	1022436
2018-04-03	32.90	33.43	32.84	33.29	913432
2018-04-04	33.03	33.41	32.99	33.36	1397319
2018-04-05	33.44	33.83	33.33	33.68	1346201
2018-04-06	33.68	33.94	33.58	33.72	999587
2018-04-09	33.74	33.98	33.54	33.55	943038
2018-04-10	33.64	33.87	33.60	33.73	925534
2018-04-11	33.71	33.98	33.71	33.80	798304
2018-04-12	33.85	33.91	33.30	33.36	865925
2018-04-13	33.38	33.47	33.21	33.29	892894
2018-04-16	33.70	34.85	33.70	34.64	1940775
2018-04-17	34.86	34.93	34.57	34.69	1205572
2018-04-18	34.79	34.99	34.38	34.72	809982
2018-04-19	34.66	34.66	34.23	34.47	636821
2018-04-20	34.62	34.76	34.19	34.25	545253
2018-04-23	34.43	34.43	34.10	34.33	989275
2018-04-24	34.52	34.54	34.20	34.30	1102781
2018-04-25	33.40	34.28	33.39	33.76	1353584
2018-04-26	34.00	34.38	33.70	34.13	1306115
2018-04-27	34.15	34.70	34.06	34.33	1010971
2018-04-30	34.42	34.81	34.16	34.27	1112391
2018-05-01	34.28	34.74	34.28	34.36	949736
2018-05-02	34.20	34.44	34.09	34.41	969334
2018-05-03	34.51	34.52	34.22	34.36	516759
2018-05-04	34.35	34.67	34.20	34.36	875200
2018-05-07	34.35	34.66	34.35	34.64	1134153
2018-05-08	34.65	34.75	34.19	34.21	2040150
2018-05-09	34.26	34.49	34.01	34.33	1261851
2018-05-10	34.48	35.18	34.48	35.12	980586
2018-05-11	35.11	35.14	34.70	34.86	931260
2018-05-14	34.88	35.23	34.81	34.97	795124
2018-05-15	34.75	34.85	34.41	34.47	962727
2018-05-16	34.58	34.97	34.58	34.89	875144
2018-05-17	34.96	35.07	34.78	34.84	659330
2018-05-18	34.92	35.00	34.51	34.58	1181357
2018-05-21	34.76	34.89	34.54	34.61	1862313
2018-05-22	34.66	34.76	34.51	34.60	1225082
2018-05-23	34.56	34.95	34.55	34.94	860361
2018-05-24	34.94	35.17	34.86	34.95	751904
2018-05-25	35.06	35.17	34.92	34.98	564992
2018-05-29	34.88	35.20	34.81	35.02	1025520
2018-05-30	35.03	35.36	34.93	35.25	1050008
2018-05-31	35.15	35.41	34.95	35.10	1504782
2018-06-01	35.03	35.36	34.90	35.20	560687
2018-06-04	35.30	35.48	35.06	35.30	1445205
2018-06-05	35.46	35.49	35.08	35.21	1231946
2018-06-06	35.17	35.39	35.05	35.36	815005
2018-06-07	35.42	35.46	35.04	35.28	1363201
2018-06-08	35.32	36.82	35.11	35.18	1223068
2018-06-11	35.35	35.80	35.04	35.10	988397
2018-06-12	35.10	35.64	35.09	35.58	1417421
2018-06-13	35.56	35.63	35.07	35.32	2137476
2018-06-14	34.74	35.27	34.74	35.24	1411056
2018-06-15	35.17	35.40	35.05	35.16	1459725
2018-06-18	35.10	35.17	34.88	35.14	1028791
2018-06-19	35.04	35.20	34.95	35.02	1448749
2018-06-20	35.12	35.39	35.09	35.29	1057639
2018-06-21	35.27	35.37	35.13	35.19	1004467
2018-06-22	35.27	35.47	35.13	35.37	1978709
2018-06-25	35.36	35.80	35.36	35.70	1719309
2018-06-26	35.82	36.24	35.78	36.20	2454155
2018-06-27	36.24	36.37	35.48	35.48	1460083
2018-06-28	35.59	35.88	35.43	35.87	1219744
2018-06-29	35.73	36.09	35.52	35.80	1730747
2018-07-02	35.89	36.41	35.07	35.25	1401110
2018-07-03	35.31	35.80	35.25	35.58	791641
2018-07-05	35.71	36.01	35.54	35.99	602398
2018-07-06	36.05	36.14	35.94	36.04	931399
2018-07-09	36.09	36.24	35.83	35.88	1093710
2018-07-10	35.88	35.95	35.75	35.91	3264687
2018-07-11	35.90	36.14	35.84	35.94	526782
2018-07-12	35.88	36.25	35.76	36.06	875053
2018-07-13	36.06	36.34	36.03	36.16	739442
2018-07-16	36.15	36.21	35.94	35.96	523415
2018-07-17	36.03	36.21	35.72	36.02	926272
2018-07-18	36.10	36.19	35.83	36.14	1624176
2018-07-19	36.06	36.83	36.06	36.58	1600616
2018-07-20	36.57	36.62	36.14	36.45	1073736
2018-07-23	36.43	36.43	35.96	36.08	952773
2018-07-24	36.75	36.90	36.23	36.35	1669802
2018-07-25	36.34	36.70	36.32	36.64	1095873
2018-07-26	36.66	36.97	36.29	36.38	1522212
2018-07-27	36.49	36.49	36.03	36.10	903691
2018-07-30	36.24	36.39	35.83	36.23	1331515
2018-07-31	36.20	36.77	36.16	36.32	2269927
2018-08-01	36.00	36.35	35.06	35.43	2491134
2018-08-02	35.28	35.70	35.05	35.25	1601607
2018-08-03	35.33	35.38	35.18	35.20	1681784
2018-08-06	35.21	35.36	35.02	35.25	1836315
2018-08-07	35.27	35.39	34.65	34.80	3147895
2018-08-08	34.95	35.16	34.68	34.98	1846332
2018-08-09	34.95	35.07	34.69	34.72	1262686
2018-08-10	34.70	34.94	34.62	34.63	674012
2018-08-13	34.60	34.85	34.51	34.82	690777
2018-08-14	35.03	35.27	34.77	34.84	1383841
2018-08-15	34.83	35.10	34.69	35.03	1206382
2018-08-16	35.03	35.22	34.94	35.05	1144898
2018-08-17	35.06	35.55	35.05	35.44	931462
2018-08-20	35.57	35.68	35.36	35.38	595364
2018-08-21	35.35	35.50	35.28	35.40	720854
2018-08-22	35.46	35.49	35.26	35.47	864887
2018-08-23	35.41	35.56	35.20	35.50	1180984
2018-08-24	35.54	35.79	35.41	35.73	589241
2018-08-27	35.74	35.92	35.58	35.65	578043
2018-08-28	35.68	36.04	35.67	36.04	997709
2018-08-29	36.09	36.37	36.04	36.18	700961
2018-08-30	36.25	36.25	35.76	35.86	620486
2018-08-31	35.93	36.09	35.70	35.79	677719
2018-09-04	35.68	35.98	35.45	35.60	895821
2018-09-05	35.52	35.76	35.22	35.62	1245106
2018-09-06	35.08	35.33	34.76	34.76	747465
2018-09-07	34.67	34.88	34.32	34.49	1337889
2018-09-10	34.41	34.86	34.40	34.75	1432411
2018-09-11	34.66	34.94	34.51	34.56	855732
2018-09-12	34.62	34.63	34.40	34.49	1424823
2018-09-13	34.66	34.88	34.54	34.61	1068170
2018-09-14	34.64	34.77	34.39	34.66	1411750
2018-09-17	34.69	35.07	34.65	35.03	1961380
2018-09-18	35.01	35.09	34.61	34.79	1375251
2018-09-19	34.86	34.96	34.15	34.30	2162709
2018-09-20	34.31	34.62	34.22	34.59	1039077
2018-09-21	34.56	35.08	34.49	34.56	1184503
2018-09-24	34.59	34.71	34.04	34.24	902347
2018-09-25	34.16	34.53	34.13	34.28	1281837
2018-09-26	34.34	35.18	34.28	34.87	2448164
2018-09-27	34.84	34.99	34.40	34.61	1006213
2018-09-28	34.64	35.27	34.63	35.25	1205237
2018-10-01	35.35	35.40	34.99	35.17	1001902
2018-10-02	35.28	35.45	35.15	35.35	1119918
2018-10-03	35.41	35.63	34.93	35.23	1324286
2018-10-04	35.18	35.18	34.69	34.94	811844
2018-10-05	34.98	35.07	34.55	34.61	1138498
2018-10-08	34.57	34.99	34.53	34.91	1172416
2018-10-09	35.00	35.04	34.68	34.87	763259
2018-10-10	34.78	35.02	34.53	34.53	1141209
2018-10-11	34.60	34.73	33.87	34.06	1321849
2018-10-12	34.28	34.50	33.92	34.10	876552
2018-10-15	34.02	34.29	33.97	34.00	926761
2018-10-16	34.09	34.69	33.95	34.61	989556
2018-10-17	34.65	34.76	34.30	34.69	776577
2018-10-18	34.70	34.96	34.62	34.67	751310
2018-10-19	34.61	34.86	34.52	34.56	1145995
2018-10-22	34.95	34.99	34.04	34.05	941156
2018-10-23	33.87	34.06	33.38	33.63	2013914
2018-10-24	33.64	33.97	33.59	33.73	1651789
2018-10-25	33.89	34.32	33.61	34.15	1387134
2018-10-26	34.10	34.21	33.27	33.43	1042076
2018-10-29	33.51	34.09	33.21	33.34	1547684
2018-10-30	33.34	34.00	33.14	33.59	1447732
2018-10-31	33.72	33.99	33.40	33.69	1421979
2018-11-01	33.48	33.81	32.97	33.10	1897211
2018-11-02	33.15	33.58	32.97	33.57	1278269
2018-11-05	33.72	34.04	33.51	33.55	1006703
2018-11-06	33.72	33.91	33.48	33.70	711962
2018-11-07	33.89	33.93	33.56	33.80	930656
2018-11-08	33.80	34.09	33.69	33.98	1113277
2018-11-09	33.97	34.07	33.34	33.49	1476597
2018-11-12	33.44	33.73	32.78	32.82	1181998
2018-11-13	32.99	33.38	32.85	32.97	1060256
2018-11-14	33.04	33.21	32.89	33.15	2361536
2018-11-15	32.95	33.47	32.88	33.26	2491706
2018-11-16	33.20	33.46	33.10	33.46	1009844
2018-11-19	33.47	33.80	33.12	33.34	953463
2018-11-20	33.20	33.39	33.05	33.16	1529348
2018-11-21	33.37	33.51	33.20	33.31	1249496
2018-11-23	33.34	33.46	33.11	33.23	274079
2018-11-26	33.35	33.82	33.25	33.40	1237276
2018-11-27	33.36	33.91	33.32	33.53	1253538
2018-11-28	33.55	34.01	33.51	33.89	1277128
2018-11-29	33.91	34.40	33.61	34.31	2119983
2018-11-30	34.27	34.55	34.17	34.43	1723357
2018-12-03	34.66	34.75	34.33	34.73	1185683
2018-12-04	34.73	34.91	34.00	34.05	1400268
2018-12-06	33.90	34.92	33.69	34.88	2256707
2018-12-07	34.91	35.02	34.53	34.72	1486043
2018-12-10	34.72	34.72	33.94	34.46	1633359
2018-12-11	34.74	34.91	34.46	34.75	1714005
2018-12-12	35.08	35.08	34.55	34.60	2746119
2018-12-13	34.11	34.58	34.00	34.41	1853070
2018-12-14	34.47	35.15	34.31	34.86	2020573
2018-12-17	34.90	35.05	33.52	33.60	1390814
2018-12-18	33.68	34.09	33.53	33.85	1165449
2018-12-19	33.85	34.19	33.43	33.44	1649468
2018-12-20	33.35	33.70	32.77	33.13	4084785
2018-12-21	33.32	33.82	32.69	32.80	1770043
2018-12-24	32.72	32.88	31.52	31.52	707807
2018-12-26	31.72	32.36	31.19	32.34	1325617
2018-12-27	32.15	32.20	31.27	32.08	1079275
2018-12-28	32.38	32.53	32.01	32.23	1893985
2018-12-31	32.49	32.60	31.64	32.31	1946321
2019-01-02	31.95	32.32	31.63	32.18	1383838
2019-01-03	32.18	32.76	32.18	32.44	2047480
2019-01-04	32.50	33.35	32.50	32.97	1274388
2019-01-07	33.03	33.36	32.99	33.22	1308946
2019-01-08	33.32	33.84	33.18	33.79	1418424
2019-01-09	33.78	34.13	33.38	34.07	952784
2019-01-10	33.95	34.46	33.85	34.25	838811
2019-01-11	34.24	34.58	34.09	34.55	1481237
2019-01-14	34.40	34.73	34.37	34.53	828554
2019-01-15	34.67	34.86	34.59	34.68	1078185
2019-01-16	34.71	35.06	34.53	34.92	929300
2019-01-17	34.83	35.26	34.83	35.18	738239
2019-01-18	35.33	35.65	35.11	35.55	1619191
2019-01-22	35.37	35.61	35.24	35.54	757130
2019-01-23	35.54	35.84	35.46	35.80	751127
2019-01-24	35.80	36.12	35.72	35.90	820906
2019-01-25	36.08	36.47	36.05	36.46	1087528
2019-01-28	36.36	36.60	36.29	36.50	728686
2019-01-29	36.46	36.63	36.06	36.61	1733326
2019-01-30	36.67	36.89	36.51	36.79	1756325
2019-01-31	36.78	37.52	36.59	37.50	2757392
2019-02-01	37.69	37.85	37.14	37.77	3371856
2019-02-04	37.81	37.81	37.41	37.58	1813559
2019-02-05	37.58	37.83	37.46	37.81	960708
2019-02-06	37.79	37.82	37.45	37.76	828408
2019-02-07	37.69	38.04	37.52	37.90	1451081
2019-02-08	37.87	38.21	37.82	38.15	844602
2019-02-11	38.23	38.28	38.01	38.07	701683
2019-02-12	38.10	38.10	37.66	37.84	1429376
2019-02-13	37.95	37.95	36.94	37.60	2269454
2019-02-14	37.50	37.70	37.17	37.51	784738
2019-02-15	37.54	37.61	37.09	37.19	1209738
2019-02-19	37.14	37.19	36.88	37.01	1136043
2019-02-20	37.08	37.17	36.01	36.48	2274602
2019-02-21	36.49	36.86	36.21	36.82	1375070
2019-02-22	36.87	37.27	36.65	37.14	1317021
2019-02-25	37.22	37.35	36.83	36.95	954605
2019-02-26	36.97	37.14	36.84	36.89	951391
2019-02-27	36.81	36.81	36.30	36.69	959731
2019-02-28	36.67	36.85	36.37	36.38	1781965
2019-03-01	36.40	36.61	36.11	36.46	1237763
2019-03-04	36.57	36.65	36.16	36.29	1007968
2019-03-05	36.31	36.52	36.11	36.40	1051497
2019-03-06	36.46	36.63	36.27	36.31	964290
2019-03-07	35.68	35.79	35.40	35.57	2647092
2019-03-08	35.47	35.90	35.39	35.86	857480
2019-03-11	35.96	36.44	35.96	36.40	1170071
2019-03-12	36.47	36.92	36.39	36.83	1829965
2019-03-13	36.84	37.05	36.75	36.94	1670793
2019-03-14	37.00	37.07	36.89	36.99	1167444
2019-03-15	37.00	37.23	36.85	37.04	1569695
2019-03-18	37.08	37.23	36.69	36.87	1435832
2019-03-19	36.90	37.01	36.78	36.93	1065674
2019-03-20	36.93	37.03	36.56	36.87	2304087
2019-03-21	36.90	37.68	36.51	37.60	1098721
2019-03-22	37.59	37.69	37.34	37.35	1300488
2019-03-25	37.38	37.46	37.08	37.35	1167357
2019-03-26	37.36	37.79	37.36	37.78	1389904
2019-03-27	37.83	37.95	37.57	37.73	893642
2019-03-28	37.80	38.48	37.80	38.47	843979
2019-03-29	38.46	38.72	38.38	38.57	1545441
2019-04-01	38.61	38.83	38.51	38.75	1391175
2019-04-02	38.74	38.78	38.26	38.69	2062467
2019-04-03	38.73	38.97	38.63	38.90	874200
2019-04-04	39.00	39.00	38.76	38.95	817435
2019-04-05	38.98	39.28	38.90	39.27	1960244
2019-04-08	39.24	39.30	38.99	39.05	1081090
2019-04-09	39.03	39.08	38.87	39.00	1623571
2019-04-10	39.01	39.36	38.99	39.24	1869812
2019-04-11	39.27	39.41	39.06	39.26	2409555
2019-04-12	39.29	39.63	39.12	39.53	1558606
2019-04-15	39.89	39.99	39.45	39.81	1670834
2019-04-16	39.80	39.96	39.38	39.65	2265289
2019-04-17	39.70	39.72	39.35	39.48	1232700
2019-04-18	39.56	39.87	39.56	39.84	1673081
2019-04-22	39.78	39.81	39.07	39.38	1232090
2019-04-23	39.46	39.80	39.28	39.57	913403
2019-04-24	39.60	39.95	39.48	39.84	1862504
2019-04-25	39.75	39.98	39.52	39.83	715377
2019-04-26	39.93	40.00	39.78	39.96	574769
2019-04-29	40.00	40.07	39.83	39.92	769558
2019-04-30	39.85	40.59	39.75	40.38	1239178
2019-05-01	40.35	40.69	40.20	40.22	837140
2019-05-02	40.30	40.51	39.93	40.17	823175
2019-05-03	40.26	40.51	40.00	40.48	620442
2019-05-06	40.19	40.65	40.19	40.54	829931
2019-05-07	39.54	40.44	39.10	39.33	1936644
2019-05-08	39.45	39.81	39.32	39.41	1013887
2019-05-09	39.29	39.69	38.92	39.63	687430
2019-05-10	39.50	40.08	39.42	40.00	539215
2019-05-13	39.67	39.84	39.25	39.72	877462
2019-05-14	39.78	39.93	39.48	39.53	1240561
2019-05-15	39.50	39.65	39.30	39.54	1195929
2019-05-16	39.55	39.92	39.35	39.86	865806
2019-05-17	39.78	39.92	39.46	39.79	1227729
2019-05-20	39.59	39.59	38.72	38.91	1114491
2019-05-21	38.94	39.47	38.93	39.27	889502
2019-05-22	39.14	39.57	38.95	39.52	444493
2019-05-23	39.31	39.60	39.20	39.56	581628
2019-05-24	39.69	40.07	39.59	40.01	614873
2019-05-28	40.23	40.29	39.76	39.76	1746726
2019-05-29	39.69	39.77	39.37	39.51	733507
2019-05-30	39.62	39.89	39.53	39.70	910269
2019-05-31	39.48	39.90	39.44	39.49	655428
2019-06-03	39.58	39.75	38.92	39.27	1197631
2019-06-04	39.48	39.54	38.83	39.22	1107292
2019-06-05	39.35	39.77	38.99	39.76	725802
2019-06-06	39.98	40.00	39.47	39.72	933995
2019-06-07	39.83	40.03	39.63	39.65	693669
2019-06-10	39.70	39.96	39.28	39.86	776333
2019-06-11	40.12	40.40	39.80	40.33	867538
2019-06-12	40.35	40.55	40.29	40.39	671445
2019-06-13	39.91	39.98	39.39	39.66	1161135
2019-06-14	39.70	39.94	39.52	39.78	609763
2019-06-17	39.83	40.13	39.67	40.10	599659
2019-06-18	40.26	40.51	39.88	40.17	505227
2019-06-19	40.15	40.45	39.87	40.28	947069
2019-06-20	40.57	40.82	40.27	40.73	821024
2019-06-21	40.65	40.74	40.23	40.29	1483234
2019-06-24	40.45	40.45	39.57	39.76	740868
2019-06-25	39.77	39.78	39.02	39.06	913555
2019-06-26	39.08	39.22	38.33	38.44	1388600
2019-06-27	38.49	38.90	38.36	38.70	1032209
2019-06-28	38.86	39.18	38.76	38.98	2722535
2019-07-01	39.43	39.44	38.67	38.98	1325922
2019-07-02	39.03	39.47	38.99	39.40	1135037
2019-07-03	39.59	39.91	39.55	39.87	664602
2019-07-05	39.64	39.92	39.13	39.88	651086
2019-07-08	39.73	39.87	39.58	39.84	530769
2019-07-09	39.87	40.12	39.58	40.03	1106569
2019-07-10	40.17	40.26	39.85	39.97	1260780
2019-07-11	40.03	40.17	39.24	39.34	915316
2019-07-12	39.39	39.50	39.15	39.29	1350719
2019-07-15	39.41	39.46	39.12	39.17	914661
2019-07-16	39.17	39.25	38.81	38.89	804361
2019-07-17	38.96	39.16	38.38	38.61	714141
2019-07-18	38.43	38.64	38.21	38.52	663678
2019-07-19	38.51	38.51	37.61	37.66	779102
2019-07-22	37.59	37.76	37.34	37.65	615404
2019-07-23	37.74	37.79	37.47	37.66	1612613
2019-07-24	37.67	37.80	37.21	37.32	1369875
2019-07-25	37.29	37.31	36.86	37.08	2639005
2019-07-26	37.24	37.48	36.95	37.39	2812127
2019-07-29	37.52	37.88	37.47	37.52	1014724
2019-07-30	37.40	38.03	37.40	37.80	1326555
2019-07-31	37.82	38.17	37.59	37.71	2736826
2019-08-01	37.80	37.94	37.33	37.44	2902809
2019-08-02	37.62	37.85	37.11	37.83	2597896
2019-08-05	37.54	37.63	36.58	37.03	702957
2019-08-06	36.99	37.52	36.99	37.42	834309
2019-08-07	37.24	37.93	36.72	37.62	1051322
2019-08-08	37.02	37.89	37.00	37.80	1719714
2019-08-09	37.72	37.97	37.32	37.73	654335
2019-08-12	37.59	37.99	37.50	37.84	788144
2019-08-13	37.91	38.36	37.76	38.23	1039722
2019-08-14	38.09	38.22	37.30	37.39	956942
2019-08-15	37.49	37.77	36.96	37.06	1449631
2019-08-16	37.02	37.50	36.96	37.46	935785
2019-08-19	37.75	37.87	37.55	37.74	625120
2019-08-20	37.70	37.76	37.38	37.49	704428
2019-08-21	37.72	37.86	37.49	37.70	1558585
2019-08-22	37.76	38.47	37.70	38.42	1541097
2019-08-23	38.27	38.65	37.80	38.10	1353281
2019-08-26	38.28	38.56	38.18	38.54	840970
2019-08-27	38.73	39.00	38.62	38.62	1239861
2019-08-28	38.68	38.95	38.44	38.56	642728
2019-08-29	38.79	39.02	38.58	38.88	619741
2019-08-30	39.09	39.25	38.81	39.12	889494
2019-09-03	38.94	39.64	38.71	39.34	685542
2019-09-04	39.57	39.66	39.32	39.43	860626
2019-09-05	38.75	38.92	38.42	38.70	1155049
2019-09-06	38.80	39.15	38.65	39.12	636847
2019-09-09	38.70	39.32	38.63	39.24	1061323
2019-09-10	39.23	39.30	38.40	38.74	703472
2019-09-11	38.78	38.83	38.40	38.72	995366
2019-09-12	38.99	38.99	38.46	38.48	648871
2019-09-13	38.55	38.78	37.79	37.85	2201963
2019-09-16	37.85	38.20	37.61	38.12	1032386
2019-09-17	38.24	38.51	38.11	38.46	746123
2019-09-18	38.51	38.86	38.41	38.77	813025
2019-09-19	39.06	39.08	38.75	38.80	538504
2019-09-20	38.86	39.00	38.61	38.79	1577351
2019-09-23	38.68	38.99	38.68	38.75	568437
2019-09-24	38.84	38.91	38.39	38.52	1341838
2019-09-25	38.52	38.60	38.15	38.35	560219
2019-09-26	38.52	38.93	38.35	38.66	673490
2019-09-27	38.74	38.74	37.91	38.11	891111
2019-09-30	38.13	38.36	37.96	38.24	885542
2019-10-01	38.19	38.44	37.81	37.82	563767
2019-10-02	37.77	38.02	37.53	37.91	569738
2019-10-03	38.01	38.68	37.83	38.56	846404
2019-10-04	38.50	38.69	38.30	38.68	788888
2019-10-07	38.68	38.93	38.44	38.66	519593
2019-10-08	38.51	38.78	38.30	38.61	477851
2019-10-09	38.72	38.89	38.52	38.57	375562
2019-10-10	38.55	38.74	38.44	38.62	389857
2019-10-11	38.79	38.89	38.51	38.58	598662
2019-10-14	38.46	38.52	38.10	38.34	438180
2019-10-15	38.34	38.65	38.24	38.47	803891
2019-10-16	38.49	38.87	38.41	38.70	685352
2019-10-17	38.76	38.85	38.61	38.80	546886
2019-10-18	38.84	38.87	38.53	38.77	654905
2019-10-21	38.69	39.05	38.68	39.03	313245
2019-10-22	39.15	39.17	38.89	38.98	444723
2019-10-23	39.01	39.16	38.85	39.13	513519
2019-10-24	39.39	39.39	39.09	39.29	745684
2019-10-25	39.28	39.42	38.98	39.33	460303
2019-10-28	39.36	39.63	39.18	39.43	850813
2019-10-29	39.36	39.75	39.36	39.71	575867
2019-10-30	39.79	40.13	39.73	40.07	754497
2019-10-31	40.10	40.37	39.87	40.36	554987
2019-11-01	39.01	41.20	39.00	41.19	1309518
2019-11-04	41.30	42.27	41.07	42.23	1169648
2019-11-05	42.04	42.17	41.21	41.31	1168761
2019-11-06	41.49	41.92	41.46	41.90	650571
2019-11-07	42.04	42.05	41.27	41.53	842479
2019-11-08	41.47	42.03	41.35	42.02	846178
2019-11-11	42.21	42.58	41.98	42.53	812577
2019-11-12	42.68	42.85	42.04	42.05	905772
2019-11-13	42.06	42.81	42.06	42.48	958911
2019-11-14	42.61	42.72	42.19	42.33	870783
2019-11-15	42.40	42.68	42.25	42.62	585329
2019-11-18	42.62	43.12	42.62	42.79	694674
2019-11-19	42.89	42.92	42.62	42.79	1095274
2019-11-20	42.90	42.90	42.44	42.55	1116802
2019-11-21	42.40	42.50	42.14	42.22	1080831
2019-11-22	42.27	42.31	41.51	42.11	639576
2019-11-25	42.18	42.34	41.66	42.00	896718
2019-11-26	42.12	42.37	42.03	42.27	678400
2019-11-27	42.31	42.47	42.13	42.43	574107
2019-11-29	42.28	42.57	42.14	42.20	413701
2019-12-02	42.29	42.33	41.39	41.45	1173007
2019-12-03	41.54	42.05	41.38	42.01	1069320
2019-12-04	41.84	42.24	41.70	41.91	1257720
2019-12-05	41.87	42.21	41.72	42.21	928855
2019-12-06	42.41	42.69	42.13	42.61	768641
2019-12-09	42.54	42.81	42.43	42.79	621153
2019-12-10	42.98	43.07	42.60	42.98	911177
2019-12-11	43.00	43.12	42.48	42.60	1333496
2019-12-12	41.63	42.23	40.69	41.01	1460077
2019-12-13	41.00	41.22	40.56	41.14	1083776
2019-12-16	41.21	41.95	41.07	41.78	971506
2019-12-17	41.87	42.10	41.59	41.64	941308
2019-12-18	41.67	42.25	41.41	42.10	749580
2019-12-19	42.81	43.22	42.54	42.83	1445400
2019-12-20	43.04	43.08	42.75	43.03	1345062
2019-12-23	43.12	43.17	42.67	42.72	680449
2019-12-24	42.80	42.85	42.62	42.67	221222
2019-12-26	42.67	42.83	42.55	42.72	378700
2019-12-27	42.91	42.95	42.58	42.85	481816
2019-12-30	42.66	42.95	42.59	42.87	1603938
2019-12-31	42.79	43.14	42.79	43.05	595150
2020-01-02	43.16	43.16	42.25	42.73	776670
2020-01-03	42.62	43.29	42.50	43.24	837266
2020-01-06	43.08	43.75	43.04	43.49	1181600
2020-01-07	43.25	43.47	42.83	43.39	1856119
2020-01-08	43.27	43.67	43.21	43.50	972440
2020-01-09	43.68	44.29	43.49	43.81	1185106
2020-01-10	43.95	44.05	43.64	43.76	794714
2020-01-13	43.84	44.21	43.58	44.17	801048
2020-01-14	44.16	44.34	43.83	44.12	658200
2020-01-15	44.22	45.06	44.19	44.73	877454
2020-01-16	44.88	45.28	44.78	45.22	682234
2020-01-17	45.31	45.89	45.15	45.55	1105140
2020-01-21	45.54	46.09	45.50	45.85	632088
2020-01-22	46.07	46.27	45.82	45.95	775189
2020-01-23	46.03	46.52	45.70	46.35	806024
2020-01-24	46.54	46.96	46.04	46.19	863022
2020-01-27	45.91	46.34	45.84	45.97	787165
2020-01-28	46.07	46.36	45.93	46.31	870521
2020-01-29	46.54	46.92	46.25	46.87	1172677
2020-01-30	47.00	47.56	46.79	47.55	1241894
2020-01-31	47.56	47.80	47.16	47.26	1171726
2020-02-03	47.37	48.06	47.30	47.67	982313
2020-02-04	47.84	48.10	47.39	47.47	1122366
2020-02-05	47.62	47.75	47.11	47.52	775747
2020-02-06	47.66	48.22	47.55	47.94	863885
2020-02-07	48.06	48.06	47.47	47.61	526537
2020-02-10	47.68	48.49	47.56	48.49	755309
2020-02-11	48.70	48.73	48.41	48.62	664404
2020-02-12	48.63	49.26	48.46	48.96	663971
2020-02-13	48.94	49.13	48.78	48.95	537746
2020-02-14	49.19	49.64	49.00	49.56	654987
2020-02-18	49.53	49.63	49.31	49.54	814306
2020-02-19	49.50	49.58	48.86	48.92	964534
2020-02-20	49.03	49.82	48.93	49.74	723217
2020-02-21	50.77	50.99	49.65	50.30	1397996
2020-02-24	49.92	50.45	47.95	48.76	1721280
2020-02-25	49.05	49.37	47.66	47.87	1193581
2020-02-26	47.98	48.50	46.28	46.34	1338316
2020-02-27	45.27	45.90	43.22	44.61	2342974
2020-02-28	43.47	44.67	42.37	44.67	1953318
2020-03-02	45.09	45.79	43.73	45.66	2411848
2020-03-03	45.70	46.71	44.54	44.79	2344941
2020-03-04	45.55	46.82	44.92	46.79	1790453
2020-03-05	45.32	45.66	43.86	44.00	1868927
2020-03-06	43.02	43.86	42.02	43.78	2502440
2020-03-09	41.12	41.20	39.16	39.19	1901950
2020-03-10	40.28	43.06	39.27	42.65	1652885
2020-03-11	41.38	41.81	39.01	39.56	2382352
2020-03-12	36.77	36.77	32.81	33.07	2928998
2020-03-13	35.06	35.94	29.33	33.19	4118855
2020-03-16	28.68	29.07	19.01	19.55	6260956
2020-03-17	20.47	20.93	17.38	19.04	8147737
2020-03-18	18.04	18.22	13.61	15.14	6524529
2020-03-19	15.06	18.06	13.04	17.53	5856286
2020-03-20	19.80	22.14	19.13	19.13	3961051
2020-03-23	18.92	20.60	17.81	19.74	3940756
2020-03-24	21.76	24.54	20.95	22.19	3834467
2020-03-25	23.68	28.64	23.30	26.94	5681436
2020-03-26	27.62	29.52	26.83	27.58	3333912
2020-03-27	26.20	28.00	24.80	26.76	2304979
2020-03-30	26.76	28.24	22.44	27.70	4178258
2020-03-31	27.40	29.57	26.37	27.71	3186542
2020-04-01	26.13	26.67	24.52	25.10	2150880
2020-04-02	24.76	26.43	23.67	24.53	2328954
2020-04-03	24.27	24.27	21.94	22.79	2250703
2020-04-06	24.61	25.71	23.75	25.68	3018977
2020-04-07	28.20	28.50	24.58	24.72	2851986
2020-04-08	25.70	26.87	24.77	26.43	2387189
2020-04-09	27.70	29.88	27.09	28.44	2586368
2020-04-13	28.27	28.45	26.68	27.68	1627865
2020-04-14	28.18	29.23	27.95	28.50	1819965
2020-04-15	27.47	27.76	25.89	26.12	1567865
2020-04-16	26.02	26.85	24.78	25.12	2339857
2020-04-17	26.59	27.14	26.05	26.42	2913619
2020-04-20	25.66	26.88	25.17	26.33	1784105
2020-04-21	25.04	26.01	24.65	24.82	1782019
2020-04-22	25.35	25.86	24.52	24.89	4127734
2020-04-23	25.19	25.44	24.39	24.91	3675714
2020-04-24	25.19	25.31	24.58	25.01	1522365
2020-04-27	25.29	27.08	25.12	26.66	1870331
2020-04-28	27.92	28.19	26.73	27.32	1427221
2020-04-29	28.21	29.04	28.02	28.83	1962483
2020-04-30	28.17	28.58	27.46	28.24	1969976
2020-05-01	27.21	27.58	25.56	26.41	2558437
2020-05-04	26.03	26.09	24.95	25.61	1847046
2020-05-05	25.98	26.50	25.17	25.70	1336557
2020-05-06	26.22	26.26	25.39	25.56	1678593
2020-05-07	25.85	27.50	25.85	27.42	3067359
2020-05-08	28.13	28.26	27.23	27.90	2651772
2020-05-11	27.46	29.12	27.34	28.62	4628954
2020-05-12	28.06	28.45	26.76	26.77	4792637
2020-05-13	26.21	27.08	25.50	25.90	3063858
2020-05-14	25.02	26.96	24.88	26.72	3419979
2020-05-15	26.03	27.44	25.60	26.96	2433391
2020-05-18	28.41	30.07	28.35	29.75	3185271
2020-05-19	29.59	31.44	29.59	31.14	3409611
2020-05-20	31.66	33.56	31.54	32.72	4005645
2020-05-21	32.24	34.03	32.24	33.55	2896696
2020-05-22	33.25	34.17	32.90	34.10	3041435
2020-05-26	35.84	36.33	34.92	35.36	3882062
2020-05-27	36.11	36.50	34.53	35.89	1808721
2020-05-28	36.22	36.26	33.74	34.15	2017127
2020-05-29	33.80	34.94	33.24	34.54	2034481
2020-06-01	34.55	36.30	34.27	36.21	1503513
2020-06-02	36.40	36.66	35.38	35.75	3011542
2020-06-03	36.45	38.27	35.96	38.24	3822427
2020-06-04	37.32	39.71	37.32	39.70	2861694
2020-06-05	41.52	42.62	39.54	39.88	2960943
2020-06-08	41.01	41.63	40.01	40.41	1619217
2020-06-09	39.10	39.46	38.00	38.44	3585903
2020-06-10	38.36	38.37	35.74	37.25	2034743
2020-06-11	35.02	36.37	34.50	36.03	2314815
2020-06-12	37.79	38.34	36.70	38.28	2720568
2020-06-15	36.65	39.15	36.29	38.53	3437570
2020-06-16	40.20	40.25	37.77	38.44	2218231
2020-06-17	38.76	38.76	37.91	38.36	2634304
2020-06-18	37.67	38.37	37.27	37.66	1045615
2020-06-19	38.77	38.79	37.46	38.00	3578214
2020-06-22	37.71	37.71	36.15	36.53	1528564
2020-06-23	36.87	37.43	36.48	36.93	1360171
2020-06-24	36.13	36.51	34.11	35.86	1265421
2020-06-25	35.50	35.99	34.77	35.52	1505254
2020-06-26	35.33	35.56	33.75	34.10	1942201
2020-06-29	34.24	34.94	33.47	34.54	1618079
2020-06-30	34.60	35.16	34.22	34.60	1593834
2020-07-01	34.92	35.74	34.70	35.00	1388550
2020-07-02	35.68	35.94	34.64	34.79	742789
2020-07-06	35.76	35.76	34.17	34.54	890897
2020-07-07	34.06	34.26	33.31	33.48	900732
2020-07-08	33.51	33.97	33.06	33.32	1026872
2020-07-09	33.70	33.76	31.93	32.79	932413
2020-07-10	33.05	33.46	32.47	32.97	820690
2020-07-13	33.34	33.66	32.19	32.65	934227
2020-07-14	33.02	33.02	32.20	32.82	616213
2020-07-15	33.67	34.85	33.63	34.69	1262519
2020-07-16	34.46	34.52	33.48	34.37	1144990
2020-07-17	34.18	34.80	33.75	34.61	805818
2020-07-20	34.39	34.90	33.68	34.07	536750
2020-07-21	34.84	34.99	33.50	34.29	836671
2020-07-22	34.13	35.33	33.81	35.21	647004
2020-07-23	34.67	34.97	33.80	34.26	706988
2020-07-24	34.04	34.28	33.52	33.67	605304
2020-07-27	33.71	34.38	33.35	34.36	704449
2020-07-28	33.09	34.83	33.09	34.61	885596
2020-07-29	35.03	35.89	34.80	35.31	1084663
2020-07-30	35.02	35.54	34.81	35.36	761953
2020-07-31	35.87	36.37	34.31	36.21	1211325
2020-08-03	36.05	36.50	35.45	36.24	825130
2020-08-04	36.48	37.12	36.39	37.04	1227587
2020-08-05	38.08	38.08	36.53	37.00	826898
2020-08-06	36.72	38.37	36.57	38.15	1026580
2020-08-07	37.79	39.00	37.69	38.88	962880
2020-08-10	38.75	39.94	38.65	39.30	1039455
2020-08-11	39.64	40.05	39.04	39.19	1307720
2020-08-12	39.48	39.83	38.71	38.86	773164
2020-08-13	38.82	39.50	38.07	38.20	1321817
2020-08-14	37.52	38.00	37.27	37.44	759384
2020-08-17	37.38	37.61	36.89	37.39	798915
2020-08-18	37.37	37.75	37.17	37.31	633089
2020-08-19	37.25	37.36	36.82	37.15	739174
2020-08-20	37.48	38.28	37.06	37.65	624536
2020-08-21	37.69	37.92	36.44	36.98	1125109
2020-08-24	37.10	37.38	36.48	37.24	917813
2020-08-25	37.22	37.52	36.49	36.85	599879
2020-08-26	36.87	36.97	36.48	36.85	754679
2020-08-27	36.93	37.99	36.92	37.67	633242
2020-08-28	37.81	37.89	36.91	37.49	760933
2020-08-31	37.42	37.48	36.06	36.35	820311
2020-09-01	36.14	37.33	35.73	37.24	855045
2020-09-02	37.09	37.80	36.58	37.74	1140019
2020-09-03	37.86	38.06	37.02	37.45	816765
2020-09-04	37.69	37.96	36.28	37.65	765292
2020-09-08	37.10	37.70	36.71	37.13	897383
2020-09-09	37.39	37.86	37.36	37.76	882477
2020-09-10	37.80	38.51	37.70	37.92	1387982
2020-09-11	38.11	38.12	36.92	37.51	638048
2020-09-14	37.33	38.32	37.32	38.24	821106
2020-09-15	38.50	39.66	38.37	38.68	753274
2020-09-16	38.95	39.07	38.22	38.51	1072704
2020-09-17	38.18	38.49	37.45	37.98	1182499
2020-09-18	37.85	37.85	37.03	37.24	2175684
2020-09-21	36.57	36.61	35.33	36.10	1447250
2020-09-22	36.43	37.19	36.13	36.36	786701
2020-09-23	36.30	36.98	35.59	35.62	1494050
2020-09-24	35.55	37.49	35.10	36.78	1490505
2020-09-25	36.63	37.95	36.57	37.88	1129416
2020-09-28	38.78	38.89	37.92	38.02	817334
2020-09-29	37.79	37.79	36.48	36.90	785098
2020-09-30	37.22	38.16	36.75	36.93	1369823
2020-10-01	37.05	38.19	36.77	38.18	833754
2020-10-02	37.26	38.25	37.01	37.81	1221245
2020-10-05	38.13	38.45	36.91	37.52	815789
2020-10-06	37.77	37.87	36.73	37.41	1168105
2020-10-07	37.83	38.01	37.38	37.53	787392
2020-10-08	37.70	38.53	37.59	38.24	704805
2020-10-09	38.71	38.71	37.65	38.28	555681
2020-10-12	38.62	38.62	37.78	38.08	669899
2020-10-13	37.76	38.05	37.54	37.80	774635
2020-10-14	38.07	38.29	37.25	37.41	571512
2020-10-15	37.33	38.65	37.04	38.61	821349
2020-10-16	38.48	38.87	37.92	37.92	431501
2020-10-19	37.90	38.19	36.84	37.09	653798
2020-10-20	37.49	37.88	37.16	37.42	471490
2020-10-21	37.34	38.22	36.91	38.05	610786
2020-10-22	38.14	39.28	38.05	39.22	892677
2020-10-23	39.29	39.50	38.47	39.20	471839
2020-10-26	38.75	38.85	37.71	38.10	690417
2020-10-27	38.22	38.48	37.20	37.31	764228
2020-10-28	36.63	38.06	36.20	36.74	1386863
2020-10-29	36.95	38.07	36.73	37.47	639717
2020-10-30	37.11	37.46	36.18	36.35	3774841
2020-11-02	37.38	37.77	36.95	37.49	1741713
2020-11-03	38.04	39.00	37.93	38.68	1463123
2020-11-04	38.60	39.70	38.52	39.43	876754
2020-11-05	39.77	39.84	39.15	39.51	964769
2020-11-06	39.84	39.84	38.82	39.68	800673
2020-11-09	42.00	43.67	39.73	39.84	1525372
2020-11-10	39.86	41.42	39.51	41.21	1560053
2020-11-11	41.41	41.50	40.69	41.24	1230482
2020-11-12	41.27	41.58	40.35	40.71	1266909
2020-11-13	40.75	41.75	40.64	41.65	914600
2020-11-16	42.57	42.77	41.20	41.90	862070
2020-11-17	41.36	41.80	40.73	41.56	1114253
2020-11-18	41.49	41.85	40.95	40.98	1154545
2020-11-19	40.97	41.38	40.28	41.34	815795
2020-11-20	41.00	41.42	40.77	41.31	1358638
2020-11-23	41.50	43.11	41.33	42.52	2686905
2020-11-24	43.69	43.69	42.56	42.65	1880402
2020-11-25	42.72	42.80	41.51	42.04	885032
2020-11-27	41.71	42.37	41.37	41.56	402819
2020-11-30	41.36	41.71	41.06	41.54	1970712
2020-12-01	42.10	42.49	41.42	41.89	1120223
2020-12-02	41.69	42.12	40.72	41.61	1384263
2020-12-03	41.63	42.53	41.58	42.28	830916
2020-12-04	42.84	42.84	41.72	42.11	734944
2020-12-07	41.96	42.50	41.53	41.96	962032
2020-12-08	41.79	42.40	41.72	42.36	754116
2020-12-09	42.82	42.84	42.21	42.63	1109866
2020-12-10	42.33	42.87	42.19	42.77	1045734
2020-12-11	42.46	43.09	41.77	42.68	1061340
2020-12-14	42.84	43.54	42.02	42.14	1154899
2020-12-15	42.24	42.96	42.00	42.95	1330535
2020-12-16	43.65	43.99	43.15	43.49	1290830
2020-12-17	43.86	44.41	43.22	43.91	1168487
2020-12-18	44.07	44.38	42.21	42.47	3507060
2020-12-21	41.50	42.17	41.29	42.03	1089308
2020-12-22	41.83	42.82	41.83	42.76	860885
2020-12-23	43.06	43.39	42.18	42.30	960598
2020-12-24	42.35	43.01	42.03	43.00	393583
2020-12-28	42.96	43.19	42.31	42.67	750392
2020-12-29	42.94	42.99	41.65	42.05	642248
2020-12-30	42.15	42.78	41.93	42.12	520189
2020-12-31	42.21	42.51	41.48	42.40	836377
2021-01-04	42.47	43.08	40.54	40.61	1115557
2021-01-05	40.20	41.46	40.20	41.06	1279528
2021-01-06	41.36	41.89	41.02	41.15	1141518
2021-01-07	41.22	41.94	40.86	41.74	1114532
2021-01-08	41.91	42.49	41.50	41.59	839599
2021-01-11	41.44	41.81	41.07	41.22	650410
2021-01-12	41.36	41.41	40.52	40.53	883530
2021-01-13	40.62	41.06	40.32	40.40	919156
2021-01-14	40.74	41.32	39.35	39.39	1955095
2021-01-15	39.36	39.97	39.08	39.83	1236855
2021-01-19	39.84	40.43	39.31	40.29	1076509
2021-01-20	40.20	41.37	40.20	41.10	1144408
2021-01-21	41.00	41.29	40.30	40.96	1335671
2021-01-22	40.97	41.38	40.28	41.30	2225284
2021-01-25	41.48	41.88	40.82	41.18	1121227
2021-01-26	41.33	41.51	40.67	41.01	1237428
2021-01-27	40.81	41.00	39.81	40.34	2161694
2021-01-28	40.52	41.84	40.04	41.42	1824679
2021-01-29	41.17	41.57	40.45	41.13	1090629
2021-02-01	41.33	41.96	40.94	41.85	944195
2021-02-02	42.12	43.09	41.73	42.91	821686
2021-02-03	42.93	42.97	42.34	42.70	663371
2021-02-04	42.83	43.33	42.60	43.24	881485
2021-02-05	43.50	44.20	43.24	43.61	716543
2021-02-08	43.41	43.43	42.51	43.10	866837
2021-02-09	43.05	43.10	42.36	42.77	831998
2021-02-10	43.00	43.64	42.84	42.88	820735
2021-02-11	42.91	43.46	42.88	43.42	752892
2021-02-12	43.19	44.18	43.17	44.04	839900
2021-02-16	44.16	44.22	43.60	44.10	1095911
2021-02-17	44.15	44.30	43.77	44.16	1060032
2021-02-18	44.05	44.57	43.29	43.37	1175253
2021-02-19	42.65	43.93	42.33	43.11	1460924
2021-02-22	43.17	43.48	42.67	43.19	1200735
2021-02-23	43.21	43.91	42.78	43.76	1227008
2021-02-24	43.95	44.89	43.81	44.15	1042457
2021-02-25	44.21	44.64	43.61	44.18	2542794
2021-02-26	44.21	45.09	43.94	44.40	2600171
2021-03-01	45.65	45.75	44.02	44.24	1473381
2021-03-02	44.29	44.36	43.75	44.23	1187604
2021-03-03	43.98	44.34	43.17	43.76	4324554
2021-03-04	43.86	44.47	42.69	42.89	1569271
2021-03-05	42.98	43.53	41.87	43.16	1611649
2021-03-08	42.37	42.88	41.52	41.59	1278344
2021-03-09	41.59	42.04	41.53	41.69	1407967
2021-03-10	41.77	42.45	41.37	41.98	1280644
2021-03-11	42.41	42.57	41.58	42.36	1518741
2021-03-12	42.26	42.97	41.91	42.96	1593456
2021-03-15	43.54	45.34	43.31	44.85	2332674
2021-03-16	44.86	45.21	43.62	44.07	1318475
2021-03-17	44.19	44.30	43.35	44.09	1003354
2021-03-18	43.75	44.08	42.55	42.79	929318
2021-03-19	42.68	43.01	42.11	42.12	1857391
2021-03-22	42.34	42.83	42.16	42.37	859159
2021-03-23	42.40	42.60	41.78	42.01	1214005
2021-03-24	42.33	42.65	41.46	41.49	794472
2021-03-25	41.22	41.93	40.71	41.82	842596
2021-03-26	42.01	42.34	41.44	42.26	517451
2021-03-29	42.30	42.58	41.35	41.63	770187
2021-03-30	41.70	42.56	41.52	42.19	829498
2021-03-31	42.15	42.84	41.84	42.43	1189229
2021-04-01	42.94	43.73	42.76	43.67	1561901
2021-04-05	43.95	44.08	43.35	43.91	945107
2021-04-06	44.17	44.22	43.79	43.92	891340
2021-04-07	44.03	44.14	43.52	43.73	808366
2021-04-08	43.85	44.13	43.59	43.70	1050187
2021-04-09	43.68	43.88	43.14	43.26	857485
2021-04-12	43.56	43.56	42.90	43.34	582331
2021-04-13	43.25	44.78	43.05	44.68	2977490
2021-04-14	44.60	45.80	44.60	44.71	1146864
2021-04-15	44.68	45.20	44.63	45.02	934426
2021-04-16	45.11	45.60	44.97	45.43	1291889
2021-04-19	45.56	45.68	44.64	44.81	889178
2021-04-20	44.78	45.61	44.70	45.51	745828
2021-04-21	45.75	46.26	45.47	46.06	824627
2021-04-22	46.07	46.34	45.14	45.16	1552419
2021-04-23	45.20	45.98	45.01	45.94	690081
2021-04-26	46.23	46.31	45.88	46.04	736756
2021-04-27	46.16	46.19	45.78	46.06	821896
2021-04-28	46.21	46.68	45.88	46.03	633928
2021-04-29	46.53	46.94	46.21	46.85	909363
2021-04-30	46.54	46.97	46.11	46.49	1619724
2021-05-03	46.89	47.18	46.36	46.67	1166729
2021-05-04	46.79	46.93	46.40	46.70	1051347
2021-05-05	46.91	46.91	46.01	46.21	1355717
2021-05-06	46.21	46.34	45.04	45.50	749701
2021-05-07	45.56	47.18	45.56	47.11	797939
2021-05-10	47.29	47.50	46.09	46.10	772671
2021-05-11	45.73	45.76	44.97	45.52	562696
2021-05-12	45.46	45.75	44.12	44.30	758368
2021-05-13	44.67	45.22	44.42	44.85	684625
2021-05-14	45.11	46.18	45.02	45.98	644795
2021-05-17	45.89	45.98	45.41	45.67	585464
2021-05-18	45.67	46.25	45.36	45.83	570054
2021-05-19	45.47	45.49	44.97	45.32	718845
2021-05-20	45.32	45.68	45.23	45.60	807358
2021-05-21	45.96	46.14	45.68	45.87	779891
2021-05-24	46.36	46.66	46.12	46.30	750157
2021-05-25	46.28	46.54	46.09	46.27	866422
2021-05-26	46.39	46.82	46.13	46.47	739995
2021-05-27	46.72	46.76	46.03	46.12	748729
2021-05-28	46.46	46.48	46.09	46.36	646124
2021-06-01	46.94	47.24	46.58	47.10	950158
2021-06-02	47.37	47.58	47.00	47.44	1040453
2021-06-03	47.55	47.67	47.03	47.12	651769
2021-06-04	47.23	47.29	46.81	47.18	868502
2021-06-07	47.68	48.10	47.52	47.97	903611
2021-06-08	48.02	48.63	47.97	48.34	686178
2021-06-09	48.50	48.92	48.35	48.45	644743
2021-06-10	47.61	47.95	47.35	47.84	681879
2021-06-11	47.87	47.92	47.52	47.86	725370
2021-06-14	47.98	47.99	47.45	47.83	501536
2021-06-15	47.60	47.70	47.21	47.32	537346
2021-06-16	47.35	47.70	47.01	47.06	504943
2021-06-17	47.01	47.29	46.31	46.88	603928
2021-06-18	46.46	46.61	45.46	45.71	1779610
2021-06-21	45.95	46.67	45.71	46.61	624849
2021-06-22	46.68	46.75	46.17	46.45	464031
2021-06-23	46.39	46.75	46.08	46.09	521336
2021-06-24	46.17	46.30	45.69	45.85	651588
2021-06-25	45.85	46.58	45.74	46.24	1241888
2021-06-28	46.31	46.55	45.58	46.08	715242
2021-06-29	46.08	46.52	45.96	46.08	681398
2021-06-30	46.10	46.54	46.10	46.33	1224063
2021-07-01	46.45	46.67	45.92	46.05	1091120
2021-07-02	46.26	46.61	46.18	46.44	811857
2021-07-06	46.50	46.70	45.46	46.25	774541
2021-07-07	46.31	46.52	46.01	46.21	938565
2021-07-08	45.73	46.15	45.27	45.98	552893
2021-07-09	46.16	46.87	46.13	46.85	632004
2021-07-12	47.00	47.24	46.76	47.12	534164
2021-07-13	47.04	47.15	46.53	46.56	525210
2021-07-14	46.65	47.08	46.62	46.69	387118
2021-07-15	46.62	46.93	46.41	46.90	441874
2021-07-16	47.11	47.49	46.70	46.75	745242
2021-07-19	46.20	46.27	45.11	45.81	1075425
2021-07-20	45.95	47.45	45.82	47.10	1155404
2021-07-21	47.19	47.78	47.14	47.39	840426
2021-07-22	47.16	47.26	46.69	47.06	536944
2021-07-23	47.37	47.53	47.14	47.26	477564
2021-07-26	47.17	47.43	46.93	47.06	771178
2021-07-27	46.96	47.51	46.71	47.46	721682
2021-07-28	47.46	47.73	46.94	47.54	619522
2021-07-29	47.53	47.96	47.48	47.48	748919
2021-07-30	47.46	48.20	47.14	47.34	1090002
2021-08-02	47.63	48.51	46.35	46.49	726137
2021-08-03	46.52	46.70	45.50	46.02	732639
2021-08-04	46.57	48.11	46.23	47.95	1493335
2021-08-05	48.27	49.14	48.26	48.85	1119086
2021-08-06	49.09	49.32	48.20	48.29	437928
2021-08-09	48.16	48.16	47.73	47.84	439729
2021-08-10	47.92	47.96	47.30	47.31	441243
2021-08-11	47.69	48.33	47.30	48.25	484503
2021-08-12	48.36	48.37	47.72	48.32	539012
2021-08-13	48.49	48.62	48.07	48.31	463528
2021-08-16	48.31	48.51	48.10	48.15	485902
2021-08-17	48.01	48.16	47.57	48.07	518990
2021-08-18	48.09	48.10	47.67	47.80	349251
2021-08-19	47.60	47.84	46.92	47.22	687945
2021-08-20	47.21	47.80	46.58	47.54	597994
2021-08-23	47.63	47.98	47.56	47.81	746749
2021-08-24	47.99	48.18	47.76	48.00	597008
2021-08-25	47.98	48.48	47.75	48.10	632642
2021-08-26	47.97	48.40	47.89	48.16	498017
2021-08-27	48.27	48.83	48.18	48.54	597312
2021-08-30	48.80	48.80	48.29	48.49	994736
2021-08-31	48.49	49.46	48.19	49.30	2006249
2021-09-01	49.55	50.10	49.48	50.04	1108790
2021-09-02	50.21	51.07	49.96	51.05	1399322
2021-09-03	51.18	51.46	50.72	51.33	1381316
2021-09-07	51.32	51.33	50.50	50.50	1611923
2021-09-08	50.26	50.98	50.00	50.92	2969061
2021-09-09	50.00	50.13	48.52	48.58	1735694
2021-09-10	49.30	49.30	47.46	48.01	2146619
2021-09-13	48.35	48.74	47.98	48.26	1011999
2021-09-14	48.29	48.48	48.06	48.17	874501
2021-09-15	48.12	48.55	47.93	48.20	703426
2021-09-16	48.16	48.61	48.05	48.24	659857
2021-09-17	48.27	48.49	47.24	47.38	2342748
2021-09-20	46.75	47.20	46.47	47.02	790479
2021-09-21	47.14	47.61	46.97	46.99	836658
2021-09-22	47.29	48.06	47.14	47.79	572309
2021-09-23	48.03	48.37	47.78	47.80	935711
2021-09-24	47.62	48.08	47.24	47.30	582582
2021-09-27	47.46	47.92	46.83	46.94	817104
2021-09-28	46.72	46.86	46.27	46.74	1092240
2021-09-29	46.93	47.51	46.89	47.21	758937
2021-09-30	47.45	47.45	46.15	46.32	946045
2021-10-01	46.47	47.64	46.34	47.32	534960
2021-10-04	47.37	47.82	47.28	47.41	784183
2021-10-05	47.41	48.10	47.09	47.75	1009292
2021-10-06	47.64	48.43	47.35	48.31	1187175
2021-10-07	48.46	48.64	47.96	48.15	814397
2021-10-08	48.14	48.14	47.41	47.49	595446
2021-10-11	47.62	47.76	47.31	47.64	635462
2021-10-12	47.70	48.48	47.62	48.12	754774
2021-10-13	48.22	48.65	47.98	48.53	569694
2021-10-14	48.99	49.15	48.69	48.91	532497
2021-10-15	49.11	50.04	48.97	49.33	823479
2021-10-18	49.00	49.29	48.62	48.78	876988
2021-10-19	48.96	49.44	48.88	48.90	512394
2021-10-20	49.02	49.51	48.90	49.30	404390
2021-10-21	49.29	49.39	48.91	49.32	502405
2021-10-22	49.48	49.73	49.08	49.23	471264
2021-10-25	49.46	49.55	49.11	49.22	555211
2021-10-26	49.39	49.73	49.27	49.52	533954
2021-10-27	49.67	49.68	49.08	49.12	674188
2021-10-28	49.14	50.18	48.94	50.03	693054
2021-10-29	49.20	49.55	48.16	48.49	1642646
2021-11-01	48.76	50.24	48.58	50.01	913949
2021-11-02	50.10	50.24	49.36	49.48	800459
2021-11-03	49.58	49.83	49.02	49.41	892042
2021-11-04	49.50	49.71	47.76	48.11	779318
2021-11-05	48.51	49.22	48.51	48.77	751000
2021-11-08	48.95	48.95	48.29	48.57	443339
2021-11-09	48.52	48.59	48.13	48.58	342560
2021-11-10	48.51	48.79	48.10	48.31	653281
2021-11-11	48.45	48.56	48.05	48.43	537943
2021-11-12	48.55	48.63	47.71	47.88	730126
2021-11-15	48.11	48.41	47.87	48.17	1253344
2021-11-16	48.22	48.37	47.48	47.67	1062743
2021-11-17	47.60	47.60	46.54	46.80	1273591
2021-11-18	47.57	47.57	46.55	47.17	828142
2021-11-19	47.12	47.25	45.67	46.41	961834
2021-11-22	47.24	47.24	46.22	46.60	819370
2021-11-23	46.59	46.97	46.27	46.65	675268
2021-11-24	46.61	46.93	46.44	46.75	447272
2021-11-26	45.79	45.90	45.15	45.55	607973
2021-11-29	46.07	46.27	45.45	45.78	654341
2021-11-30	45.50	45.92	45.05	45.12	1002221
2021-12-01	45.48	46.58	44.74	44.74	1278251
2021-12-02	44.88	46.66	44.88	46.35	761743
2021-12-03	46.38	46.47	45.52	45.71	902935
2021-12-06	46.23	47.01	46.05	46.45	685954
2021-12-07	47.15	47.51	45.81	46.85	4810850
2021-12-08	46.92	47.36	46.31	46.78	2233589
2021-12-09	46.49	46.83	46.33	46.51	1315427
2021-12-10	46.64	46.91	46.28	46.37	1086320
2021-12-13	46.25	46.76	46.25	46.39	1646687
2021-12-14	46.35	46.55	45.59	45.69	1864592
2021-12-15	45.35	45.82	45.07	45.50	1224945
2021-12-16	45.72	46.18	45.36	45.60	1388057
2021-12-17	45.55	46.51	45.36	46.13	2265103
2021-12-20	45.91	45.91	45.19	45.47	1147974
2021-12-21	45.65	46.54	45.65	46.20	1253122
2021-12-22	46.34	46.73	46.26	46.52	1261439
2021-12-23	46.63	46.65	46.23	46.50	1169748
2021-12-27	46.58	47.20	46.33	47.17	1105115
2021-12-28	47.17	47.42	46.91	47.16	738074
2021-12-29	47.25	47.79	46.89	47.66	841334
2021-12-30	47.66	48.63	47.51	48.51	677703
2021-12-31	48.51	49.21	48.28	48.66	953948
2022-01-03	48.66	48.82	48.09	48.50	1013475
2022-01-04	48.53	49.15	48.51	48.98	1338378
2022-01-05	49.13	49.31	47.44	47.50	907946
2022-01-06	47.59	48.04	46.98	46.99	912971
2022-01-07	46.87	47.00	46.32	46.62	1348645
2022-01-10	46.45	46.56	45.68	46.33	1210340
2022-01-11	46.34	46.48	45.71	46.26	1504411
2022-01-12	46.23	46.31	45.59	45.68	1315135
2022-01-13	45.39	45.74	44.76	44.85	2039307
2022-01-14	44.81	44.87	44.15	44.64	1596712
2022-01-18	44.50	44.57	43.96	44.28	1433265
2022-01-19	44.37	44.70	44.04	44.31	1403976
2022-01-20	44.46	44.79	43.44	43.49	1356637
2022-01-21	43.50	43.60	42.83	43.08	1125455
2022-01-24	42.81	43.40	41.81	43.15	1486988
2022-01-25	42.81	43.83	42.55	43.25	1524532
2022-01-26	43.68	44.48	42.88	43.29	1965750
2022-01-27	43.46	44.11	42.70	42.80	1424146
2022-01-28	42.95	44.07	42.67	44.06	1037773
2022-01-31	43.81	45.23	43.52	45.18	1340744
2022-02-01	45.25	45.58	44.67	45.01	1079091
2022-02-02	45.29	45.45	44.84	44.96	789568
2022-02-03	44.75	44.84	44.06	44.16	958049
2022-02-04	44.03	44.29	43.45	43.90	714538
2022-02-07	43.91	44.37	43.82	44.16	769575
2022-02-08	44.16	44.33	43.80	43.95	1019633
2022-02-09	44.48	45.11	44.39	45.06	988436
2022-02-10	44.60	45.17	44.28	44.51	919586
2022-02-11	44.54	44.79	43.69	43.93	903469
2022-02-14	43.85	44.43	42.98	43.36	1311644
2022-02-15	43.68	44.33	43.68	44.15	1017303
2022-02-16	44.40	45.14	44.33	44.87	1645867
2022-02-17	44.87	45.10	44.24	44.32	1859368
2022-02-18	44.39	44.91	44.09	44.51	1949182
2022-02-22	44.21	44.51	43.81	44.16	1275295
2022-02-23	44.32	44.87	43.95	43.99	1053187
2022-02-24	43.00	45.06	43.00	44.83	1617414
2022-02-25	44.36	45.40	43.69	44.96	1565948
2022-02-28	44.39	45.88	44.39	45.41	1843561
2022-03-01	45.50	45.88	44.56	44.90	1451865
2022-03-02	45.13	46.31	45.08	46.21	1206178
2022-03-03	46.53	46.71	45.56	46.17	1279654
2022-03-04	45.85	46.41	45.41	46.39	1486671
2022-03-07	46.23	46.37	44.24	44.29	1406984
2022-03-08	44.23	45.53	43.94	44.55	892934
2022-03-09	45.36	45.85	45.33	45.47	972993
2022-03-10	44.29	45.15	44.29	45.06	900115
2022-03-11	45.10	45.42	44.47	44.49	637202
2022-03-14	44.74	45.01	43.85	44.08	986518
2022-03-15	44.69	44.81	44.14	44.53	1006676
2022-03-16	44.67	45.26	43.88	44.68	1525150
2022-03-17	44.71	45.40	44.50	45.24	1303123
2022-03-18	45.15	45.45	44.74	45.02	2787765
2022-03-21	45.10	45.18	43.70	44.06	1666851
2022-03-22	44.37	45.17	44.16	45.03	1474586
2022-03-23	44.92	44.97	43.65	44.31	1768121
2022-03-24	44.46	44.70	44.20	44.46	978094
2022-03-25	44.64	45.12	44.52	45.07	853253
2022-03-28	45.30	45.30	44.70	45.25	994896
2022-03-29	45.53	47.05	45.53	47.00	1131072
2022-03-30	46.74	47.53	46.64	47.33	1250300
2022-03-31	47.34	47.57	46.89	46.93	1113418
2022-04-01	47.15	47.24	46.78	47.12	755826
2022-04-04	47.12	47.21	46.46	47.00	991622
2022-04-05	46.85	47.19	46.41	46.50	747253
2022-04-06	46.32	46.76	45.96	46.47	1074254
2022-04-07	46.42	46.43	45.68	46.10	919831
2022-04-08	46.04	46.51	45.66	46.32	903863
2022-04-11	46.17	46.46	45.92	46.27	881006
2022-04-12	46.40	46.68	46.10	46.21	739922
2022-04-13	46.24	46.80	46.22	46.57	1062810
2022-04-14	46.67	46.96	46.58	46.72	1071684
2022-04-18	46.67	46.88	46.01	46.29	3148052
2022-04-19	46.50	47.04	46.44	46.82	2291679
2022-04-20	47.04	47.98	46.79	47.88	2097141
2022-04-21	48.21	48.39	47.39	47.49	1776314
2022-04-22	47.41	47.52	46.58	46.64	1468251
2022-04-25	46.37	46.79	45.70	46.50	1939629
2022-04-26	46.62	46.65	45.45	45.54	1953579
2022-04-27	45.48	45.85	45.00	45.01	3133274
2022-04-28	45.01	46.27	44.98	46.21	1756115
2022-04-29	45.48	46.23	44.32	44.38	2943990
2022-05-02	44.67	44.82	42.96	43.57	3720173
2022-05-03	43.64	44.82	43.58	44.78	2371529
2022-05-04	44.70	45.78	44.00	45.73	1584746
2022-05-05	45.55	45.81	44.90	45.32	2816254
2022-05-06	44.97	45.08	44.01	44.40	1674927
2022-05-09	44.10	44.10	42.32	42.53	2352862
2022-05-10	43.40	43.40	41.97	42.52	2736712
2022-05-11	42.52	43.33	42.40	42.53	1070785
2022-05-12	42.52	43.26	42.32	43.23	1533487
2022-05-13	43.45	44.87	43.27	44.82	1245960
2022-05-16	44.78	45.62	44.59	45.16	844678
2022-05-17	45.31	45.57	44.96	45.34	1218881
2022-05-18	45.27	45.39	44.35	44.49	862044
2022-05-19	44.04	44.73	44.03	44.17	925238
2022-05-20	44.74	44.74	43.65	44.46	1042964
2022-05-23	44.59	44.96	44.20	44.65	953379
2022-05-24	44.36	44.99	43.53	44.85	1132901
2022-05-25	44.61	45.72	44.34	45.60	927801
2022-05-26	45.94	46.87	45.75	46.53	1062406
2022-05-27	46.76	47.69	46.72	47.64	1019761
2022-05-31	47.16	47.60	46.71	46.82	1900182
2022-06-01	46.95	47.17	46.13	46.89	835258
2022-06-02	46.88	47.67	46.61	47.62	1134221
2022-06-03	47.48	47.63	47.01	47.11	918537
2022-06-06	47.56	48.41	47.50	48.09	1481993
2022-06-07	48.00	48.46	47.53	48.44	1503661
2022-06-08	48.20	48.21	47.63	47.77	919391
2022-06-09	47.09	47.37	46.49	46.59	1072642
2022-06-10	46.09	46.37	45.68	46.02	1134084
2022-06-13	45.02	45.17	43.25	43.43	1586187
2022-06-14	43.57	43.76	42.71	43.27	1136209
2022-06-15	43.62	45.49	43.35	44.83	1576562
2022-06-16	44.04	44.15	43.29	43.60	1454347
2022-06-17	43.96	44.41	43.45	44.13	1529430
2022-06-21	44.48	45.65	44.40	45.29	1141243
2022-06-22	44.75	45.68	44.75	45.20	884691
2022-06-23	45.20	45.69	44.99	45.59	1802672
2022-06-24	45.91	47.05	45.85	46.99	1773537
2022-06-27	46.70	47.17	46.37	46.72	865274
2022-06-28	47.19	47.75	46.51	46.68	946539
2022-06-29	45.76	46.49	45.68	46.12	5798874
2022-06-30	45.73	46.54	45.22	45.86	1921670
2022-07-01	45.90	46.91	45.78	46.82	1260597
2022-07-05	46.55	46.57	45.72	46.47	1299677
2022-07-06	46.79	47.08	46.30	46.63	1005742
2022-07-07	46.98	47.46	46.89	47.32	1705051
2022-07-08	47.43	47.75	47.06	47.20	979242
2022-07-11	47.47	47.81	46.91	47.75	1415923
2022-07-12	47.75	48.03	47.47	47.86	1454183
2022-07-13	47.31	48.15	47.22	47.89	1138783
2022-07-14	47.22	48.22	46.97	48.06	1741587
2022-07-15	48.78	49.91	48.62	49.83	1820079
2022-07-18	50.00	50.00	48.99	49.44	2535399
2022-07-19	49.77	50.82	49.73	50.79	1846283
2022-07-20	50.74	51.12	50.37	50.42	1398387
2022-07-21	50.13	50.57	49.90	50.43	1299859
2022-07-22	50.62	51.13	50.54	50.80	1264817
2022-07-25	50.80	51.22	50.80	51.19	1528011
2022-07-26	51.12	51.53	51.02	51.17	1280359
2022-07-27	51.16	51.96	51.02	51.81	1056508
2022-07-28	51.81	52.67	51.56	52.65	1479602
2022-07-29	51.79	52.54	51.03	51.99	1720834
2022-08-01	52.00	52.00	50.89	51.58	1433783
2022-08-02	51.81	52.13	51.58	51.59	959188
2022-08-03	51.71	51.98	50.85	50.93	1683055
2022-08-04	51.06	51.25	50.35	50.48	1610638
2022-08-05	50.24	50.73	50.01	50.68	1570519
2022-08-08	50.74	51.48	50.74	51.20	1048215
2022-08-09	51.15	51.21	50.61	50.79	994751
2022-08-10	51.42	51.76	51.16	51.72	1536041
2022-08-11	51.55	51.88	51.22	51.49	2000175
2022-08-12	52.10	52.23	51.83	52.05	1988659
2022-08-15	52.05	52.52	51.95	52.47	1563614
2022-08-16	52.29	52.75	52.23	52.60	1433824
2022-08-17	52.20	52.42	51.93	52.04	930681
2022-08-18	52.21	52.87	52.17	52.68	2187673
2022-08-19	52.41	52.58	51.98	52.26	1336454
2022-08-22	51.83	52.02	50.96	51.03	1262670
2022-08-23	51.06	51.26	50.69	51.03	1782170
2022-08-24	50.99	51.36	50.04	51.01	1942344
2022-08-25	51.32	51.55	50.98	51.55	1641270
2022-08-26	51.66	51.68	50.30	50.32	1843640
2022-08-29	49.82	50.52	49.79	50.18	1382716
2022-08-30	50.18	50.48	48.73	48.83	2281762
2022-08-31	49.27	49.59	48.25	48.27	15155634
2022-09-01	48.05	48.27	47.52	48.24	2835561
2022-09-02	48.30	48.82	47.90	48.13	1404435
2022-09-06	48.24	49.01	48.24	48.80	1588371
2022-09-07	48.90	49.69	48.86	49.58	1231547
2022-09-08	49.40	49.80	48.93	49.41	945419
2022-09-09	49.64	50.14	49.49	49.98	1041664
2022-09-12	50.04	50.35	49.98	50.21	1013162
2022-09-13	49.45	49.94	48.60	48.84	1526427
2022-09-14	48.83	48.96	48.30	48.63	3077033
2022-09-15	47.98	48.27	47.51	47.70	1620911
2022-09-16	47.58	49.01	47.42	48.69	4746347
2022-09-19	48.69	49.49	48.41	49.11	1969605
2022-09-20	48.53	48.74	47.63	47.82	1594733
2022-09-21	47.95	48.21	46.81	46.83	1560278
2022-09-22	46.75	46.98	46.27	46.56	1648810
2022-09-23	46.18	46.22	45.11	45.69	1447196
2022-09-26	45.40	46.04	44.65	45.04	1561781
2022-09-27	45.23	45.71	44.67	44.94	1130420
2022-09-28	45.43	45.69	44.95	45.59	1484751
2022-09-29	45.12	45.26	43.51	43.57	1533434
2022-09-30	43.90	44.40	43.46	44.24	2424606
2022-10-03	44.50	45.52	43.99	45.48	1924642
2022-10-04	45.91	47.18	45.78	47.16	1770671
2022-10-05	46.44	47.66	46.06	47.34	2307249
2022-10-06	47.20	47.50	46.20	46.46	1774252
2022-10-07	46.10	46.72	46.00	46.35	1597340
2022-10-10	46.29	46.62	45.37	46.01	1292219
2022-10-11	46.12	46.95	45.46	46.70	2018965
2022-10-12	46.51	47.10	46.11	46.61	1955871
2022-10-13	45.77	47.51	45.08	47.24	2230212
2022-10-14	47.60	47.76	45.62	45.71	1314332
2022-10-17	46.40	47.14	46.28	46.62	1270161
2022-10-18	47.06	47.66	46.83	47.35	1474187
2022-10-19	47.03	47.03	45.33	45.54	1668414
2022-10-20	45.76	46.50	45.50	45.77	975580
2022-10-21	46.10	46.43	45.55	46.41	1542234
2022-10-24	47.00	47.00	45.75	45.95	1636077
2022-10-25	46.27	47.70	46.20	47.65	2246541
2022-10-26	47.59	48.01	47.39	47.62	1013011
2022-10-27	48.12	48.29	47.73	47.87	929217
2022-10-28	48.49	50.23	48.02	49.95	1843783
2022-10-31	49.47	50.28	49.27	50.12	1582112
2022-11-01	50.50	51.24	50.29	51.11	1090251
2022-11-02	50.80	51.14	49.85	50.13	1361921
2022-11-03	49.60	50.12	49.09	49.82	660382
2022-11-04	49.68	50.41	49.25	49.99	1563300
2022-11-07	50.08	50.51	49.81	50.45	1099443
2022-11-08	50.31	50.67	49.46	49.97	1001035
2022-11-09	49.84	50.41	49.58	50.05	1356047
2022-11-10	51.49	51.79	50.75	51.36	1533566
2022-11-11	51.86	51.99	50.27	50.50	1248672
2022-11-14	50.25	50.48	49.65	49.70	2338452
2022-11-15	50.08	50.36	48.91	49.32	2202191
2022-11-16	49.10	49.55	48.82	49.48	4122218
2022-11-17	49.14	49.60	48.90	49.44	1431689
2022-11-18	49.93	50.29	49.69	50.14	1554438
2022-11-21	50.07	50.65	50.07	50.50	1153933
2022-11-22	50.85	51.38	50.71	51.16	894958
2022-11-23	51.05	51.58	50.49	51.20	628981
2022-11-25	51.39	51.44	51.18	51.27	314603
2022-11-28	51.00	51.40	50.89	50.97	1474851
2022-11-29	50.97	51.62	50.76	51.57	746642
2022-11-30	51.44	52.64	51.28	52.61	1974673
2022-12-01	52.91	53.11	52.21	52.73	1208002
2022-12-02	52.20	53.25	52.03	53.10	1409768
2022-12-05	52.66	52.99	52.20	52.36	996895
2022-12-06	52.36	52.71	52.25	52.40	981862
2022-12-07	52.26	52.69	51.87	51.95	1436149
2022-12-08	51.95	52.93	51.71	51.94	1678334
2022-12-09	51.89	52.54	51.71	52.10	944860
2022-12-12	52.10	52.10	51.60	51.76	1768695
2022-12-13	52.89	53.02	52.20	52.68	1888074
2022-12-14	52.75	53.43	52.21	52.57	1584915
2022-12-15	52.04	53.08	52.02	53.02	1925722
2022-12-16	52.63	52.63	51.60	52.32	1985947
2022-12-19	52.15	52.23	51.48	51.72	1122578
2022-12-20	51.44	52.26	51.34	52.07	940570
2022-12-21	52.48	53.02	52.11	52.21	1161674
2022-12-22	51.75	51.97	51.13	51.89	841506
2022-12-23	51.78	52.48	51.66	52.46	540478
2022-12-27	52.56	52.91	52.14	52.24	574547
2022-12-28	52.41	52.50	51.59	51.73	594961
2022-12-29	51.83	52.19	51.65	52.03	828108
2022-12-30	51.88	52.20	51.65	52.09	681772
2023-01-03	52.39	52.45	51.03	51.19	973217
2023-01-04	51.34	51.47	50.69	50.94	2125795
2023-01-05	50.82	50.86	49.62	49.82	1161869
2023-01-06	49.99	50.63	49.84	50.56	832236
2023-01-09	50.08	51.45	50.08	50.84	1047693
2023-01-10	50.86	51.16	50.40	51.14	885410
2023-01-11	52.27	53.02	51.90	52.98	977568
2023-01-12	53.09	53.91	52.73	53.83	1095517
2023-01-13	53.05	53.39	52.56	53.08	1128301
2023-01-17	53.42	53.78	53.08	53.17	890779
2023-01-18	53.11	53.34	51.74	51.81	1379139
2023-01-19	51.93	52.20	51.60	51.87	1540798
2023-01-20	51.79	52.20	51.57	52.20	1042644
2023-01-23	52.10	52.45	51.64	51.78	1131098
2023-01-24	51.78	52.20	51.28	52.16	739183
2023-01-25	52.30	52.44	52.01	52.43	727746
2023-01-26	52.53	52.94	52.45	52.89	757199
2023-01-27	53.00	53.08	52.57	52.95	985524
2023-01-30	52.91	53.14	52.60	52.62	759888
2023-01-31	53.00	53.63	52.61	53.56	1242917
2023-02-01	53.29	54.23	53.07	53.70	1183609
2023-02-02	53.80	54.46	53.43	53.77	1025282
2023-02-03	53.52	53.82	53.06	53.82	906652
2023-02-06	53.46	53.98	53.07	53.90	786971
2023-02-07	53.59	53.91	53.20	53.67	798400
2023-02-08	53.41	53.91	53.28	53.31	444266
2023-02-09	53.75	53.93	53.18	53.26	717089
2023-02-10	53.34	53.89	53.13	53.68	1360348
2023-02-13	53.99	54.00	53.64	53.74	877711
2023-02-14	53.75	53.88	53.00	53.19	976114
2023-02-15	52.75	53.56	52.54	53.25	757701
2023-02-16	52.55	53.19	52.54	52.85	891527
2023-02-17	52.90	52.96	52.35	52.68	1579139
2023-02-21	52.60	52.81	52.14	52.52	875962
2023-02-22	52.67	53.15	52.56	52.81	1829340
2023-02-23	53.06	53.52	52.44	52.50	1597019
2023-02-24	53.39	53.90	52.24	52.77	1526583
2023-02-27	53.33	54.30	53.22	53.76	1269857
2023-02-28	53.71	54.31	53.54	53.88	2004025
2023-03-01	53.64	54.04	53.26	53.91	907249
2023-03-02	54.01	54.71	53.71	54.64	1015345
2023-03-03	54.64	54.99	54.55	54.92	1008358
2023-03-06	55.00	55.13	54.51	54.56	736440
2023-03-07	54.63	54.68	53.91	54.06	758279
2023-03-08	53.91	54.39	53.90	54.34	1308030
2023-03-09	52.86	53.34	51.51	51.69	1738233
2023-03-10	51.87	51.91	49.94	50.50	1742132
2023-03-13	50.00	50.71	49.84	50.43	1807975
2023-03-14	50.87	51.30	50.43	50.78	1777154
2023-03-15	50.51	50.60	49.49	50.24	1403926
2023-03-16	49.89	50.65	49.72	50.22	1502900
2023-03-17	49.96	50.11	49.52	49.80	1772922
2023-03-20	49.99	50.56	49.88	50.36	1873486
2023-03-21	50.72	51.22	50.53	50.56	1218574
2023-03-22	50.08	50.17	48.70	48.78	937102
2023-03-23	49.06	49.64	48.30	48.53	766441
2023-03-24	48.53	49.65	47.83	49.52	1047049
2023-03-27	49.80	50.03	49.48	49.58	797837
2023-03-28	49.48	50.17	49.44	50.02	966621
2023-03-29	50.32	50.63	50.28	50.55	669057
2023-03-30	50.80	51.00	50.61	50.91	563996
2023-03-31	51.16	52.11	51.09	52.06	1184169
2023-04-03	51.99	52.28	51.25	51.52	805920
2023-04-04	51.60	51.60	50.96	51.34	782988
2023-04-05	51.35	51.55	51.00	51.08	560657
2023-04-06	51.21	51.37	50.97	51.31	646421
2023-04-10	51.42	51.56	51.07	51.54	740376
2023-04-11	51.63	51.65	51.01	51.24	1132749
2023-04-12	51.53	51.79	51.07	51.10	730741
2023-04-13	51.01	51.60	50.85	51.45	617048
2023-04-14	51.69	51.81	50.58	50.85	611269
2023-04-17	50.86	51.66	50.77	51.66	641476
2023-04-18	51.57	51.95	51.47	51.62	860289
2023-04-19	51.38	51.72	51.23	51.59	484885
2023-04-20	51.49	52.21	51.34	52.19	1202575
2023-04-21	52.28	52.45	51.63	51.85	738637
2023-04-24	51.85	51.92	51.20	51.57	598229
2023-04-25	51.25	51.42	51.02	51.18	511611
2023-04-26	51.27	51.54	50.75	50.82	733745
2023-04-27	50.62	51.65	50.62	51.46	618131
2023-04-28	51.34	52.30	51.10	52.00	1139984
2023-05-01	51.92	52.31	51.76	52.03	856799
2023-05-02	51.85	51.91	50.62	50.78	1000348
2023-05-03	50.91	51.03	50.01	50.39	2307940
2023-05-04	50.37	50.64	49.62	50.55	791493
2023-05-05	50.72	51.32	50.72	51.05	529086
2023-05-08	50.97	51.43	50.90	51.36	1216152
2023-05-09	51.10	51.21	50.84	50.94	691494
2023-05-10	51.09	51.31	50.45	50.79	714526
2023-05-11	50.52	50.52	49.41	49.51	942740
2023-05-12	49.50	49.54	48.85	49.10	2518828
2023-05-15	49.19	49.52	48.25	48.70	5584391
2023-05-16	48.70	48.92	47.94	48.24	2063397
2023-05-17	48.47	49.25	48.39	49.08	1375017
2023-05-18	48.86	49.21	48.60	48.80	1167511
2023-05-19	49.00	49.21	48.34	48.62	1035542
2023-05-22	48.73	49.00	48.42	48.45	1417731
2023-05-23	48.30	48.49	47.81	47.86	764383
2023-05-24	47.77	47.77	46.99	47.17	733793
2023-05-25	47.10	47.23	46.57	46.83	713917
2023-05-26	46.86	47.24	46.78	47.08	606219
2023-05-30	47.35	47.67	47.11	47.53	1299560
2023-05-31	47.54	48.28	47.27	48.14	1985937
2023-06-01	48.20	48.82	47.86	48.63	1616284
2023-06-02	48.95	50.32	48.95	50.25	1573739
2023-06-05	50.33	50.48	49.55	49.61	1249449
2023-06-06	49.64	49.95	49.46	49.60	633770
2023-06-07	49.68	50.42	49.60	50.28	694236
2023-06-08	50.09	50.21	49.73	50.13	603969
2023-06-09	50.14	50.24	49.73	49.79	563985
2023-06-12	49.76	49.86	49.15	49.46	1097765
2023-06-13	49.50	49.83	49.33	49.56	902257
2023-06-14	49.90	50.59	49.78	50.13	1052946
2023-06-15	49.35	50.01	49.17	49.95	1174762
2023-06-16	50.03	50.40	49.59	49.83	1687090
2023-06-20	49.65	49.65	48.67	49.05	962814
2023-06-21	48.84	48.92	48.47	48.71	714568
2023-06-22	48.81	49.01	47.86	48.17	696666
2023-06-23	48.22	48.22	47.11	47.22	1737573
2023-06-26	47.24	48.07	47.13	47.90	1279023
2023-06-27	47.90	48.02	47.67	47.71	1264383
2023-06-28	47.93	47.93	47.45	47.60	1351020
2023-06-29	47.54	48.59	47.44	48.56	1058556
2023-06-30	48.99	48.99	47.73	48.46	1851925
2023-07-03	48.57	49.45	48.54	48.98	441853
2023-07-05	48.17	48.77	47.80	48.15	1376801
2023-07-06	47.73	47.79	46.79	47.35	1093159
2023-07-07	47.13	48.25	47.10	47.95	934928
2023-07-10	47.75	48.46	47.68	48.35	712961
2023-07-11	48.41	48.75	48.24	48.63	653229
2023-07-12	49.12	49.28	48.49	48.51	1208354
2023-07-13	48.60	48.70	48.35	48.39	821081
2023-07-14	48.33	48.57	47.99	48.57	1744349
2023-07-17	48.39	48.67	48.22	48.31	638368
2023-07-18	48.45	48.59	48.03	48.23	712381
2023-07-19	48.52	49.00	48.42	48.90	1366086
2023-07-20	48.85	49.44	48.47	49.39	872866
2023-07-21	49.63	49.89	49.29	49.73	850593
2023-07-24	49.93	50.06	49.33	49.46	770758
2023-07-25	49.34	49.56	48.85	49.09	1108631
2023-07-26	49.11	49.34	48.92	49.21	921780
2023-07-27	49.30	49.34	47.80	47.95	1349455
2023-07-28	48.05	48.53	46.67	47.46	1769606
2023-07-31	47.73	48.28	47.34	47.46	1653361
2023-08-01	47.38	48.16	47.37	48.06	1388810
2023-08-02	47.67	47.96	47.49	47.74	1207278
2023-08-03	47.63	47.72	47.11	47.67	1080325
2023-08-04	47.55	48.34	47.43	47.62	785832
2023-08-07	47.82	48.59	47.77	48.54	847601
2023-08-08	48.06	48.49	47.94	48.10	668760
2023-08-09	47.97	48.45	47.88	48.31	567274
2023-08-10	48.42	48.58	47.78	47.94	652966
2023-08-11	47.92	48.00	47.56	47.79	561177
2023-08-14	47.79	47.87	47.29	47.37	749197
2023-08-15	47.13	47.41	46.60	46.68	757376
2023-08-16	46.60	46.83	46.19	46.19	712756
2023-08-17	46.19	46.40	45.53	45.58	817361
2023-08-18	45.35	46.28	45.29	45.94	1102489
2023-08-21	45.86	46.04	45.38	45.73	709058
2023-08-22	45.92	46.32	45.85	46.06	914167
2023-08-23	46.26	46.52	46.12	46.30	1164369
2023-08-24	46.43	46.66	45.82	45.82	1041404
2023-08-25	45.98	46.23	45.77	45.83	1502807
2023-08-28	45.94	46.36	45.84	46.05	1475744
2023-08-29	46.18	46.48	46.02	46.42	1581271
2023-08-30	46.63	47.59	46.33	47.42	2262526
2023-08-31	47.81	47.81	47.25	47.40	2485423
2023-09-01	47.59	47.92	47.41	47.42	1127360
2023-09-05	49.71	49.79	47.84	47.98	4830500
2023-09-06	47.94	48.42	47.81	48.33	2962835
2023-09-07	48.24	49.02	48.17	48.59	2656765
2023-09-08	48.64	49.50	48.64	49.04	2438104
2023-09-11	48.72	48.72	48.72	48.72	247539
2023-09-12	48.72	49.10	48.59	48.94	1364750
2023-09-13	49.00	49.09	48.53	48.67	2624432
2023-09-14	48.38	48.76	48.29	48.50	3047215
2023-09-15	48.50	48.50	48.03	48.28	37749225
2023-09-18	47.87	48.16	47.60	47.73	6744543
2023-09-19	47.67	48.34	47.61	48.10	1719749
2023-09-20	48.23	48.90	48.08	48.49	1756418
2023-09-21	48.95	48.95	47.09	47.13	1958300
2023-09-22	47.12	47.37	46.59	46.61	1250739
2023-09-25	46.35	46.56	46.17	46.48	875070
2023-09-26	46.05	46.32	45.22	45.26	1681132
2023-09-27	45.40	45.72	44.84	44.89	1638321
2023-09-28	45.00	46.23	45.00	46.10	1951660
2023-09-29	46.37	46.54	45.29	45.55	1438644
2023-10-02	45.39	45.59	44.65	44.91	1400852
2023-10-03	44.82	44.87	43.96	44.26	1385286
2023-10-04	44.32	45.10	43.95	45.03	1778086
2023-10-05	44.99	45.53	44.94	45.40	1235298
2023-10-06	45.19	45.87	44.59	45.52	850033
2023-10-09	45.53	46.89	45.53	46.63	1573457
2023-10-10	46.65	46.69	46.26	46.48	1083033
2023-10-11	46.78	47.31	46.57	47.21	1122783
2023-10-12	47.16	47.16	46.08	46.16	1057992
2023-10-13	46.34	46.50	45.92	46.18	752351
2023-10-16	46.49	47.27	46.33	47.01	1121510
2023-10-17	46.83	47.53	46.83	47.19	1633711
2023-10-18	47.11	47.11	46.38	46.38	1053164
2023-10-19	46.17	46.44	45.56	45.65	1229172
2023-10-20	45.78	45.80	44.98	45.08	1737527
2023-10-23	44.83	45.51	44.80	44.84	1089222
2023-10-24	45.01	46.11	45.01	45.93	1421660
2023-10-25	45.73	45.94	45.11	45.11	1187747
2023-10-26	45.23	45.61	44.99	45.20	1282254
2023-10-27	46.20	46.20	43.91	44.59	1636962
2023-10-30	44.88	45.21	43.54	44.17	1594443
2023-10-31	44.37	45.43	44.19	45.39	1555152
2023-11-01	45.45	45.70	44.80	45.10	1511976
2023-11-02	45.81	46.31	45.42	45.95	2368221
2023-11-03	46.60	46.80	46.23	46.25	2794126
2023-11-06	46.14	46.24	45.66	45.84	1827533
2023-11-07	45.84	45.91	45.28	45.45	1757606
2023-11-08	45.46	45.58	45.15	45.25	1363674
2023-11-09	45.39	45.47	44.83	44.99	1605048
2023-11-10	45.28	45.49	45.04	45.25	1308639
2023-11-13	45.13	45.27	44.83	45.05	1446309
2023-11-14	46.02	46.95	45.89	46.10	3087796
2023-11-15	46.10	46.38	45.70	45.76	1816209
2023-11-16	45.86	45.95	45.47	45.50	1732791
2023-11-17	45.67	45.80	45.30	45.41	2542082
2023-11-20	45.23	45.41	44.96	45.22	2215277
2023-11-21	45.09	45.13	44.51	44.74	1512119
2023-11-22	44.97	45.07	44.72	44.80	1385887
2023-11-24	44.73	45.09	44.67	44.84	890466
2023-11-27	44.89	45.15	44.66	44.79	3002755
2023-11-28	44.65	45.81	44.57	45.35	2872202
2023-11-29	45.61	45.95	45.49	45.88	2476523
2023-11-30	45.86	46.88	45.86	46.73	3077671
2023-12-01	46.72	47.73	46.59	47.68	2328787
2023-12-04	47.41	47.81	47.41	47.79	1529855
2023-12-05	47.60	47.71	47.27	47.41	1489020
2023-12-06	47.56	47.93	47.06	47.20	1565586
2023-12-07	46.50	46.60	46.18	46.36	1016281
2023-12-08	46.05	46.60	45.94	46.08	1073790
2023-12-11	45.80	46.07	45.60	45.86	1541218
2023-12-12	45.91	46.75	45.61	46.41	1907292
2023-12-13	46.54	47.75	46.23	47.45	2725302
2023-12-14	47.64	48.07	47.22	47.85	3439449
2023-12-15	47.87	47.95	47.14	47.74	5838928
2023-12-18	48.07	48.08	47.61	47.96	1721978
2023-12-19	48.06	48.64	47.96	48.41	1436641
2023-12-20	48.31	48.81	48.17	48.21	1710338
2023-12-21	48.46	48.70	47.98	48.43	1197177
2023-12-22	48.61	48.82	48.40	48.67	1282041
2023-12-26	48.64	49.36	48.41	49.21	1628774
2023-12-27	49.18	49.28	48.90	49.23	1018183
2023-12-28	49.13	49.69	49.13	49.67	729142
2023-12-29	49.43	49.61	49.28	49.35	1040286
2024-01-02	49.37	50.00	49.11	49.88	1215915
2024-01-03	49.61	49.69	48.92	49.09	1159920
2024-01-04	49.12	49.12	48.36	48.51	1642731
2024-01-05	48.21	48.44	47.78	48.17	1032235
2024-01-08	48.17	48.76	48.02	48.52	968874
2024-01-09	48.23	48.23	47.62	47.69	1206032
2024-01-10	47.74	47.75	47.20	47.27	1100220
2024-01-11	47.01	47.09	46.39	46.89	1316043
2024-01-12	47.30	47.51	46.89	46.93	1076019
2024-01-16	46.74	47.07	46.46	47.00	1100813
2024-01-17	46.60	47.15	46.19	46.54	1286601
2024-01-18	46.58	46.85	46.25	46.33	3200635
2024-01-19	46.34	46.62	45.79	46.51	1634562
2024-01-22	46.54	46.87	46.15	46.26	1034917
2024-01-23	46.39	46.65	46.17	46.55	1860161
2024-01-24	47.09	47.09	45.84	45.90	920882
2024-01-25	46.36	46.48	45.97	46.05	1071203
2024-01-26	46.31	46.55	45.84	46.00	1292646
2024-01-29	45.96	46.07	45.63	46.04	845255
2024-01-30	45.87	46.00	45.32	45.84	1330785
2024-01-31	46.05	46.34	45.57	45.65	2029453
2024-02-01	45.58	46.44	45.38	46.44	2101065
2024-02-02	46.07	46.07	45.07	45.51	1224355
2024-02-05	45.01	45.28	44.63	44.68	2537189
2024-02-06	44.78	45.49	44.58	45.21	2419619
2024-02-07	45.38	45.74	45.18	45.30	1867118
2024-02-08	45.28	45.63	45.20	45.39	826476
2024-02-09	45.30	45.73	45.05	45.72	1574090
2024-02-12	45.78	45.99	45.44	45.58	1006444
2024-02-13	45.20	45.20	44.25	44.88	2057890
2024-02-14	45.07	45.47	44.82	45.11	1555363
2024-02-15	45.44	45.80	45.30	45.41	1269977
2024-02-16	45.01	45.26	44.68	45.19	2536629
2024-02-20	44.99	45.46	44.79	45.09	1516695
2024-02-21	45.22	45.54	44.98	45.45	1054246
2024-02-22	45.43	45.79	45.37	45.44	1821195
2024-02-23	45.44	45.96	45.31	45.44	1348337
2024-02-26	45.18	45.32	44.44	44.46	1937168
2024-02-27	44.66	44.81	44.27	44.55	2012080
2024-02-28	44.59	45.77	44.15	45.52	2256611
2024-02-29	45.65	46.18	45.45	45.48	2734746
2024-03-01	45.55	45.55	44.81	45.40	1222346
2024-03-04	45.44	46.36	45.40	46.33	1758966
2024-03-05	46.33	46.33	45.36	45.46	1297216
2024-03-06	45.54	45.66	45.25	45.48	865908
2024-03-07	45.50	45.68	45.26	45.58	992177
2024-03-08	45.97	46.24	45.69	46.17	1371636
2024-03-11	46.06	46.45	46.01	46.32	1153440
2024-03-12	46.29	46.68	46.15	46.64	1578521
2024-03-13	46.55	46.80	46.33	46.47	1264604
2024-03-14	45.73	45.73	44.83	45.26	1472378
2024-03-15	45.06	45.74	44.99	45.14	3505274
2024-03-18	45.10	45.38	44.94	45.07	1354763
2024-03-19	45.00	45.46	44.76	45.42	1876216
2024-03-20	44.99	45.60	44.89	45.54	1342816
2024-03-21	45.63	45.91	45.28	45.70	1403630
2024-03-22	45.72	45.79	45.07	45.10	1167457
2024-03-25	45.35	45.51	44.97	45.03	755070
2024-03-26	45.03	45.41	44.94	45.20	1082852
2024-03-27	45.57	45.90	45.34	45.77	1107995
2024-03-28	46.00	46.35	45.81	46.07	1048464
2024-04-01	46.06	46.11	45.49	45.52	660994
2024-04-02	45.18	45.50	45.07	45.27	1131131
2024-04-03	45.13	45.27	45.01	45.20	734017
2024-04-04	45.56	45.80	45.04	45.12	946553
2024-04-05	45.00	45.23	44.65	45.16	934724
2024-04-08	45.08	45.54	45.04	45.45	1069542
2024-04-09	45.44	45.99	45.41	45.99	1016028
2024-04-10	45.26	45.26	43.23	43.29	1508988
2024-04-11	43.41	43.69	43.16	43.21	1294589
2024-04-12	43.05	43.22	42.56	42.98	995545
2024-04-15	43.10	43.20	42.44	42.81	1596655
2024-04-16	42.60	42.68	41.94	42.10	1655011
2024-04-17	42.26	42.42	41.80	42.03	1035572
2024-04-18	42.10	42.40	41.97	42.35	969311
2024-04-19	42.37	42.94	42.37	42.80	1061371
2024-04-22	42.79	43.28	42.61	42.98	1222429
2024-04-23	42.99	43.68	42.96	43.54	1132263
2024-04-24	43.30	43.77	43.04	43.45	1015591
2024-04-25	43.05	43.55	43.00	43.43	1026015
2024-04-26	43.34	43.94	42.20	42.46	1753831
2024-04-29	42.80	43.28	42.79	43.20	1344403
2024-04-30	42.92	43.46	42.66	42.73	1322593
2024-05-01	42.69	43.97	42.62	43.13	2075367
2024-05-02	43.44	43.71	42.87	43.50	2637861
2024-05-03	43.99	44.15	43.04	43.20	1088408
2024-05-06	43.49	43.72	43.27	43.65	1157605
2024-05-07	43.98	44.58	43.86	44.20	1843955
2024-05-08	44.05	44.29	43.80	44.02	1218828
2024-05-09	44.34	44.52	43.93	44.21	1166158
2024-05-10	44.38	44.59	44.21	44.27	877657
2024-05-13	44.39	44.53	44.14	44.52	661357
2024-05-14	44.66	44.99	44.59	44.88	633168
2024-05-15	45.41	46.12	45.33	45.91	1436469
2024-05-16	45.91	46.00	45.52	45.68	1101784
2024-05-17	45.75	46.27	45.64	46.04	696987
2024-05-20	45.90	46.52	45.90	46.48	1080713
2024-05-21	46.50	46.62	46.09	46.33	876399
2024-05-22	46.16	46.37	45.54	45.67	707661
2024-05-23	45.57	45.60	44.48	44.50	682970
2024-05-24	44.79	44.85	44.24	44.65	965760
2024-05-28	44.71	44.93	44.08	44.11	1510598
2024-05-29	43.95	43.95	43.38	43.57	1031298
2024-05-30	43.82	44.33	43.60	44.28	1096874
2024-05-31	44.48	45.00	44.38	44.90	1993903
2024-06-03	45.00	45.14	44.74	45.00	776881
2024-06-04	44.85	45.36	44.77	45.20	940364
2024-06-05	45.22	45.22	44.49	44.56	827656
2024-06-06	44.41	44.89	44.27	44.84	838388
2024-06-07	43.65	44.27	43.47	43.69	896176
2024-06-10	43.52	43.64	42.86	43.46	1688386
2024-06-11	43.26	43.55	43.02	43.43	1255182
2024-06-12	44.23	44.79	43.60	43.76	1108732
2024-06-13	43.67	44.06	43.59	43.63	957198
2024-06-14	43.51	43.65	43.06	43.41	923365
2024-06-17	43.28	43.75	43.20	43.66	767370
2024-06-18	43.66	44.18	43.57	44.14	1200199
2024-06-20	44.06	46.22	43.90	43.94	1216720
2024-06-21	44.05	44.49	44.04	44.37	2205139
2024-06-24	44.45	45.00	44.28	44.48	1540124
2024-06-25	44.33	44.50	43.64	43.87	910189
2024-06-26	43.50	44.07	43.44	44.03	811127
2024-06-27	43.95	44.71	43.88	44.69	931303
2024-06-28	44.87	45.26	44.38	45.21	1877455
2024-07-01	45.11	45.19	43.99	44.14	998459
2024-07-02	44.14	44.29	43.88	43.90	1232747
2024-07-03	44.20	44.60	43.90	44.10	485451
2024-07-05	44.04	44.69	43.81	44.61	771048
2024-07-08	44.76	45.09	44.61	45.03	1390883
2024-07-09	45.10	45.10	44.45	44.80	620721
2024-07-10	44.84	45.15	44.82	45.14	796512
2024-07-11	45.84	46.98	45.67	46.80	983834
2024-07-12	46.97	48.39	46.97	48.14	2000035
2024-07-15	48.21	49.40	48.04	49.22	1884453
2024-07-16	49.58	49.59	48.76	49.21	1915742
2024-07-17	49.15	49.64	48.95	49.22	1909100
2024-07-18	49.02	49.54	48.22	48.30	2825557
2024-07-19	48.19	48.26	47.64	48.04	2940203
2024-07-22	48.02	48.50	47.86	48.43	825308
2024-07-23	48.40	48.99	48.14	48.89	693799
2024-07-24	48.79	49.28	48.49	48.56	1181408
2024-07-25	48.66	49.88	48.62	48.98	1506811
2024-07-26	49.30	49.70	48.35	49.45	1425927
2024-07-29	49.62	50.01	49.27	49.91	979786
2024-07-30	50.04	50.54	49.92	50.25	1090349
2024-07-31	50.28	50.74	49.98	50.20	1848045
2024-08-01	50.47	50.71	48.89	49.12	1581909
2024-08-02	49.00	49.61	48.71	49.49	1734737
2024-08-05	47.54	48.96	47.54	48.15	2211674
2024-08-06	48.17	49.87	47.99	49.26	2676100
2024-08-07	49.69	50.29	49.08	49.13	1552995
2024-08-08	49.32	49.63	48.96	49.33	1317157
2024-08-09	49.44	49.56	49.23	49.34	802521
2024-08-12	48.85	49.17	48.63	49.14	1124380
2024-08-13	49.34	49.44	48.80	49.10	684406
2024-08-14	49.09	49.90	49.09	49.58	896959
2024-08-15	49.81	49.81	49.22	49.26	2376343
2024-08-16	49.18	49.47	49.00	49.14	1083467
2024-08-19	49.27	49.89	49.27	49.81	1029581
2024-08-20	49.84	49.96	49.60	49.66	600918
2024-08-21	49.80	50.08	49.56	50.01	874281
2024-08-22	50.01	50.10	49.53	49.74	507769
2024-08-23	50.08	50.88	49.70	50.74	2253370
2024-08-26	50.90	51.35	50.77	51.03	1033314
2024-08-27	50.69	51.06	50.53	51.03	727274
2024-08-28	51.00	51.28	50.77	51.08	798856
2024-08-29	51.03	51.48	50.76	51.28	783079
2024-08-30	51.37	52.13	51.37	52.02	2206846
2024-09-03	52.05	52.31	51.39	51.60	1140067
2024-09-04	51.43	52.40	51.43	51.97	1094067
2024-09-05	52.26	52.43	51.22	51.50	1452394
2024-09-06	51.50	52.11	51.32	51.52	1317505
2024-09-09	51.48	52.23	51.42	52.11	1528139
2024-09-10	52.16	52.60	52.02	52.34	1191671
2024-09-11	52.04	52.34	51.29	52.23	895230
2024-09-12	52.43	52.54	51.88	52.11	1079538
2024-09-13	51.76	52.02	51.47	51.62	1672970
2024-09-16	51.84	52.06	51.50	51.65	2012319
2024-09-17	51.66	51.86	51.23	51.34	1260508
2024-09-18	51.41	51.95	51.12	51.20	862682
2024-09-19	51.38	51.47	50.71	50.85	1072904
2024-09-20	50.80	50.91	50.49	50.90	2121446
2024-09-23	51.29	51.48	50.96	51.15	1107819
2024-09-24	51.09	51.37	50.80	50.93	837418
2024-09-25	51.05	51.05	50.38	50.54	732000
2024-09-26	50.42	51.04	50.35	50.92	1006272
2024-09-27	51.38	51.43	50.60	50.75	1242754
2024-09-30	50.95	51.57	50.63	51.45	2417254
2024-10-01	51.47	51.50	50.75	51.14	1173282
2024-10-02	50.89	51.36	50.83	51.15	1381653
2024-10-03	51.11	51.13	50.79	51.12	1138505
2024-10-04	51.00	51.18	50.45	51.00	1326182
2024-10-07	50.90	51.09	50.66	51.00	985352
2024-10-08	51.00	51.17	50.74	51.01	1234591
2024-10-09	51.01	51.31	50.97	51.03	1298489
2024-10-10	51.03	51.03	50.26	50.43	861946
2024-10-11	50.69	50.80	50.45	50.78	574785
2024-10-14	50.66	51.18	50.50	51.02	499735
2024-10-15	51.15	51.78	51.01	51.04	1041328
2024-10-16	51.10	51.61	51.10	51.31	1177836
2024-10-17	51.21	51.35	50.91	50.97	1311489
2024-10-18	50.88	51.54	50.88	51.48	914417
2024-10-21	51.28	51.55	50.61	50.73	1013418
2024-10-22	50.75	51.10	50.56	50.81	848878
2024-10-23	50.65	51.06	50.56	50.92	1105754
2024-10-24	50.91	51.18	50.80	50.84	1026128
2024-10-25	51.09	51.12	49.59	49.77	1539581
2024-10-28	49.87	50.58	49.87	50.49	1919907
2024-10-29	50.35	50.91	49.98	50.87	2367745
2024-10-30	50.80	51.51	50.69	50.78	1252996
2024-10-31	50.58	50.96	49.95	50.19	2030015
2024-11-01	50.27	50.97	49.66	49.82	1296635
2024-11-04	49.82	50.88	49.82	50.59	1111266
2024-11-05	50.37	50.78	50.08	50.78	824039
2024-11-06	51.28	51.28	48.42	49.04	2220327
2024-11-07	49.13	49.80	49.01	49.39	1542658
2024-11-08	49.51	49.93	49.47	49.77	1055798
2024-11-11	49.63	49.79	49.20	49.23	1161523
2024-11-12	49.18	49.44	48.80	49.16	937666
2024-11-13	49.61	49.72	48.64	49.09	1358582
2024-11-14	49.10	49.10	48.50	48.72	988504
2024-11-15	48.75	49.25	48.60	49.19	982497
2024-11-18	49.12	49.80	48.97	49.43	1190570
2024-11-19	49.09	50.30	48.83	50.25	1499291
2024-11-20	50.66	50.81	49.98	50.54	1223113
2024-11-21	50.51	50.77	50.27	50.65	752344
2024-11-22	50.90	51.24	50.85	50.92	1010867
2024-11-25	51.10	51.76	51.10	51.28	1950480
2024-11-26	51.47	51.47	50.87	51.17	1372211
2024-11-27	51.41	51.98	51.40	51.66	737047
2024-11-29	51.67	52.27	51.60	51.61	843655
2024-12-02	51.76	51.76	51.11	51.35	1046726
2024-12-03	51.47	51.47	50.69	51.09	804943
2024-12-04	51.22	51.51	50.91	51.40	1126362
2024-12-05	51.27	51.63	51.15	51.52	1102932
2024-12-06	50.91	51.10	50.18	50.43	1474199
2024-12-09	50.50	50.61	50.04	50.09	807589
2024-12-10	50.02	50.29	49.45	49.74	1019889
2024-12-11	49.55	50.02	49.35	49.61	1329834
2024-12-12	49.28	49.97	49.28	49.60	815397
2024-12-13	49.73	50.22	49.60	50.09	1173994
2024-12-16	49.99	50.36	49.74	49.79	1056348
2024-12-17	49.49	49.82	48.97	48.99	1274886
2024-12-18	48.93	49.34	47.08	47.10	1381262
2024-12-19	47.11	47.68	46.39	46.46	1449586
2024-12-20	46.73	47.72	46.73	47.08	4321611
2024-12-23	47.00	47.66	46.90	47.60	1189176
2024-12-24	47.45	48.06	47.38	48.03	394027
2024-12-26	47.90	48.14	47.72	48.04	625723
2024-12-27	48.09	48.36	47.67	47.85	875095
2024-12-30	47.86	47.87	47.33	47.73	860330
2024-12-31	48.19	48.19	47.76	48.16	1050814
2025-01-02	48.35	48.35	47.57	47.77	1104295
2025-01-03	47.83	47.92	47.18	47.86	1294723
2025-01-06	47.69	48.26	47.53	47.63	838219
2025-01-07	47.72	48.26	46.89	47.10	1078333
2025-01-08	46.97	47.02	46.40	46.58	1055699
2025-01-10	45.92	46.01	45.53	45.62	983047
2025-01-13	45.77	46.42	45.54	46.42	944255
2025-01-14	46.37	47.06	46.35	46.91	773508
2025-01-15	47.44	47.79	46.83	46.84	1105179
2025-01-16	46.93	48.09	46.92	47.99	1081520
2025-01-17	48.00	48.26	47.79	48.05	934873
2025-01-21	48.29	49.22	48.19	49.15	1179434
2025-01-22	48.77	48.77	48.03	48.13	1242430
2025-01-23	48.17	48.38	47.55	47.78	1343513
2025-01-24	47.78	48.28	47.55	48.11	861840

Explore More About GLPI

Coins representing dividend payouts and trends

GLPI Dividend History

Discover Gaming and Leisure'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

GLPI Stock Split History

Discover Gaming and Leisure'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

GLPI Historical Prices

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

Web Analytics