GMAB Historical Prices

Summary

Key Stock Metrics

17.24

(April 9, 2025)

52-Week Low

33.65

(October 16, 2025)

52-Week High

117.75

(September 11, 2017)

All-Time High

31.71

(December 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-08-08	3.27	3.27	3.27	3.27	1700
2012-07-24	5.15	5.15	5.15	5.15	500
2012-07-25	5.15	5.15	5.15	5.15	500
2012-07-30	5.10	5.10	5.10	5.10	500
2012-08-14	5.35	5.35	5.05	5.05	3000
2012-08-15	5.28	5.28	5.28	5.28	500
2012-12-05	7.11	7.11	7.11	7.11	1600
2012-12-24	7.00	7.00	7.00	7.00	1000
2013-02-05	8.84	8.84	8.84	8.84	1000
2013-02-11	8.60	8.60	8.60	8.60	1000
2013-02-15	9.16	9.16	9.14	9.14	500
2013-03-22	11.17	11.17	11.17	11.17	200
2013-04-01	11.74	11.74	11.74	11.74	200
2013-04-04	12.09	12.09	12.09	12.09	100
2013-04-11	13.40	13.40	13.40	13.40	200
2013-04-15	13.67	13.67	13.67	13.67	700
2013-04-22	12.96	12.98	12.96	12.98	600
2013-04-26	13.01	13.01	13.01	13.01	100
2013-05-01	12.90	12.90	12.76	12.82	775
2013-05-02	13.75	13.75	13.75	13.75	395
2013-05-03	13.86	13.86	13.86	13.86	200
2013-05-07	13.60	13.60	13.60	13.60	200
2013-05-09	14.10	14.10	14.01	14.01	600
2013-05-14	14.33	14.33	14.33	14.33	100
2013-05-15	14.73	14.73	14.73	14.73	100
2013-05-16	15.10	15.10	15.10	15.10	200
2013-05-20	17.35	17.35	17.35	17.35	275
2013-05-28	17.01	17.05	17.01	17.05	1200
2013-05-29	17.25	17.25	17.25	17.25	600
2013-06-03	17.92	17.92	17.92	17.92	2100
2013-06-04	18.04	18.25	18.00	18.25	900
2013-06-07	19.10	19.10	19.10	19.10	400
2013-06-10	19.23	19.45	19.23	19.45	475
2013-06-11	17.58	17.81	17.57	17.80	900
2013-06-13	16.98	17.15	16.98	17.15	400
2013-06-14	16.70	16.70	16.70	16.70	400
2013-06-18	17.02	17.02	17.02	17.02	100
2013-06-19	16.69	16.69	16.69	16.69	200
2013-06-20	16.25	16.25	16.20	16.20	200
2013-06-21	15.66	15.66	15.62	15.66	700
2013-06-24	14.02	14.25	14.01	14.25	1400
2013-07-02	15.33	15.33	15.33	15.33	200
2013-07-05	15.24	15.24	15.24	15.24	100
2013-07-11	15.55	15.55	15.55	15.55	200
2013-07-23	15.78	15.78	15.78	15.78	200
2013-07-24	15.55	15.56	15.55	15.56	700
2013-07-25	15.01	15.02	14.95	14.95	360
2013-07-29	14.82	14.85	14.82	14.84	1500
2013-07-31	14.51	14.60	14.47	14.60	575
2013-08-05	14.37	14.37	14.31	14.31	1250
2013-08-08	14.90	15.04	14.87	15.04	2300
2013-08-09	15.25	15.25	15.25	15.25	150
2013-08-14	15.26	15.26	15.26	15.26	1500
2013-08-19	15.16	15.16	15.16	15.16	400
2013-08-20	15.30	15.30	15.11	15.11	900
2013-08-22	15.03	15.18	15.03	15.18	1400
2013-08-23	15.47	15.48	15.47	15.48	2600
2013-08-26	15.90	15.90	15.87	15.90	6900
2013-08-27	15.18	15.18	15.18	15.18	110
2013-08-28	15.00	15.00	15.00	15.00	200
2013-08-29	14.77	14.77	14.77	14.77	340
2013-09-04	14.99	15.35	14.99	15.30	23600
2013-09-05	15.12	15.13	15.12	15.13	9900
2013-09-06	14.91	14.91	14.91	14.91	428
2013-09-09	15.27	15.27	15.27	15.27	160
2013-09-10	16.00	16.28	16.00	16.28	6800
2013-09-11	16.30	16.75	16.30	16.75	20100
2013-09-12	16.54	16.54	16.54	16.54	300
2013-09-13	16.52	16.52	16.52	16.52	560
2013-09-16	17.92	18.20	17.92	18.00	3889
2013-09-17	17.67	17.89	17.67	17.89	2400
2013-09-18	17.93	18.93	17.93	18.93	2520
2013-09-19	18.42	18.44	18.42	18.44	6000
2013-09-20	19.25	19.85	19.25	19.85	1600
2013-09-23	19.34	19.39	19.33	19.39	2370
2013-09-24	19.50	19.50	19.50	19.50	1070
2013-09-26	20.14	20.50	20.14	20.50	400
2013-09-27	21.13	21.25	21.09	21.09	4737
2013-09-30	20.96	20.99	20.75	20.75	1570
2013-10-01	20.87	20.87	20.87	20.87	300
2013-10-02	21.47	21.47	21.46	21.46	400
2013-10-04	21.42	21.42	21.42	21.42	600
2013-10-07	21.22	21.22	21.22	21.22	600
2013-10-10	21.09	21.09	21.09	21.09	300
2013-10-21	22.82	22.84	22.82	22.84	300
2013-10-24	23.25	23.25	23.25	23.25	200
2013-10-25	23.26	23.35	23.26	23.35	648
2013-10-29	22.86	22.86	22.85	22.85	500
2013-10-30	22.67	22.77	22.67	22.75	1325
2013-10-31	21.68	21.68	21.68	21.68	1000
2013-11-01	22.06	22.06	22.06	22.06	200
2013-11-06	21.83	21.83	21.83	21.83	800
2013-11-15	18.92	18.92	18.88	18.88	2000
2013-11-18	18.87	18.87	18.80	18.80	600
2013-11-19	19.09	19.09	18.95	18.95	500
2013-11-20	18.78	18.86	18.78	18.86	2100
2013-11-26	20.53	20.55	20.33	20.33	1945
2013-12-05	20.20	20.20	20.02	20.02	1100
2013-12-10	21.15	21.15	21.15	21.15	200
2013-12-12	20.35	20.35	20.35	20.35	140
2013-12-13	19.98	19.98	19.98	19.98	750
2013-12-16	19.97	19.97	19.97	19.97	200
2013-12-19	20.14	20.14	20.14	20.14	300
2013-12-23	20.24	20.24	20.24	20.24	100
2013-12-24	19.96	19.96	19.95	19.95	400
2013-12-26	20.13	20.13	20.13	20.13	248
2013-12-31	19.72	19.72	19.57	19.57	350
2014-01-02	20.06	20.06	19.85	19.85	450
2014-01-06	21.54	22.10	21.54	22.10	5775
2014-01-07	21.09	21.09	21.09	21.09	825
2014-01-13	21.55	21.55	21.40	21.40	1000
2014-01-14	21.77	21.80	21.65	21.65	2436
2014-01-16	21.20	21.60	21.20	21.60	2270
2014-01-17	21.75	24.00	21.73	24.00	1065
2014-01-21	21.25	21.30	21.25	21.30	800
2014-01-30	19.35	19.70	19.35	19.70	675
2014-01-31	19.48	19.48	19.48	19.48	1000
2014-02-14	21.25	21.25	21.25	21.25	500
2014-02-18	22.15	22.15	21.81	22.00	700
2014-02-19	22.84	22.84	22.52	22.52	700
2014-02-24	22.67	22.67	22.67	22.67	735
2014-02-25	22.52	22.55	22.23	22.23	1600
2014-03-10	23.15	23.15	23.15	23.15	500
2014-03-11	23.15	23.15	23.15	23.15	550
2014-03-12	22.65	22.65	22.65	22.65	586
2014-03-13	22.35	22.70	22.35	22.36	60343
2014-03-14	22.19	22.25	22.19	22.23	60017
2014-03-17	22.75	22.79	22.60	22.75	40530
2014-03-18	22.93	22.93	22.74	22.80	32995
2014-03-19	22.86	22.86	22.74	22.80	29212
2014-03-20	22.22	22.35	22.10	22.15	34932
2014-03-21	22.00	22.00	21.86	21.86	35390
2014-03-24	20.80	20.86	20.45	20.60	38657
2014-03-25	20.52	20.56	20.40	20.56	70514
2014-03-26	20.30	20.30	20.03	20.03	748
2014-03-27	20.94	21.20	20.80	20.80	2802
2014-03-28	20.85	20.85	20.85	20.85	213
2014-04-01	20.70	20.70	20.42	20.42	493
2014-04-02	20.35	20.37	20.35	20.37	954
2014-04-03	20.20	20.20	20.20	20.20	1526
2014-04-08	19.39	19.39	19.39	19.39	282
2014-04-10	19.74	19.80	19.74	19.80	438
2014-04-11	18.98	18.98	18.64	18.78	2286
2014-04-14	17.16	17.35	17.16	17.35	707
2014-04-15	16.96	17.02	16.96	17.02	306
2014-04-16	17.66	17.67	17.65	17.66	2236
2014-04-17	17.70	18.19	17.65	17.65	2549
2014-04-21	17.86	18.19	17.86	18.19	1351
2014-04-22	19.13	19.18	19.08	19.12	10373
2014-04-23	18.88	18.95	18.88	18.95	340
2014-04-24	18.88	18.88	18.88	18.88	233
2014-04-30	18.52	18.52	18.52	18.52	500
2014-05-01	19.25	19.25	19.25	19.25	1000
2014-05-02	19.66	19.85	19.66	19.77	2607
2014-05-05	19.56	19.56	19.56	19.56	170
2014-05-07	19.80	19.80	19.80	19.80	100
2014-05-08	19.81	19.81	19.81	19.81	135
2014-05-09	19.66	19.66	19.66	19.66	131
2014-05-12	19.91	20.18	19.91	20.18	401
2014-05-15	19.55	19.55	19.55	19.55	300
2014-05-19	19.17	19.17	19.17	19.17	140
2014-05-20	18.50	18.50	18.50	18.50	687
2014-05-21	18.63	18.83	18.63	18.82	625
2014-05-22	18.95	18.95	18.95	18.95	106
2014-05-27	19.79	19.79	19.72	19.72	206
2014-05-30	19.98	19.98	19.98	19.98	124
2014-06-02	20.03	20.03	20.03	20.03	106
2014-06-03	20.03	20.03	20.03	20.03	125
2014-06-04	20.92	21.00	20.85	21.00	1461
2014-06-06	20.95	20.95	20.95	20.95	475
2014-06-12	20.58	20.60	20.58	20.60	0
2014-06-13	20.18	20.18	20.18	20.18	500
2014-06-20	21.17	21.17	21.17	21.17	127
2014-06-25	20.82	20.82	20.80	20.80	5000
2014-06-30	21.03	21.10	21.03	21.10	1560
2014-07-03	21.10	21.10	21.09	21.09	200
2014-07-07	20.64	20.64	20.64	20.64	100
2014-07-08	20.12	20.12	20.12	20.12	644
2014-07-10	19.20	19.20	19.10	19.10	5170
2014-07-21	18.98	18.98	18.97	18.97	450
2014-07-22	19.01	19.03	19.01	19.03	3885
2014-07-23	19.00	19.06	19.00	19.00	22976
2014-07-24	19.49	19.50	19.42	19.50	17045
2014-07-25	19.80	19.91	19.80	19.89	46117
2014-07-28	19.76	19.76	19.59	19.59	27380
2014-07-29	19.92	20.01	19.88	20.01	37751
2014-07-30	20.46	20.47	20.27	20.47	60831
2014-07-31	20.22	20.25	19.95	20.16	50161
2014-08-01	20.06	20.06	20.02	20.03	59043
2014-08-04	20.02	20.02	19.70	19.87	38200
2014-08-05	20.60	20.68	20.39	20.66	70218
2014-08-06	19.93	20.01	19.90	19.97	73005
2014-08-07	20.27	20.34	20.05	20.05	109065
2014-08-08	20.25	20.39	20.07	20.39	82659
2014-08-11	20.86	20.86	20.71	20.78	66889
2014-08-12	20.63	20.63	20.50	20.63	4585
2014-08-13	20.59	20.61	20.57	20.61	6824
2014-08-14	20.97	20.97	20.97	20.97	408
2014-08-15	20.81	20.81	20.55	20.55	966
2014-08-18	20.35	20.54	20.35	20.46	1299
2014-08-19	20.52	20.52	20.52	20.52	1100
2014-08-20	20.57	20.58	20.35	20.58	1145
2014-08-21	20.26	20.28	20.02	20.28	1113
2014-08-22	20.10	20.18	20.10	20.18	8403
2014-08-25	20.60	20.60	20.38	20.50	4665
2014-08-26	20.51	20.55	20.50	20.50	7043
2014-08-27	20.75	20.75	20.51	20.75	1185
2014-08-28	20.46	20.46	20.46	20.46	397
2014-08-29	20.20	20.20	20.20	20.20	260
2014-09-02	19.84	19.84	19.76	19.83	959
2014-09-03	19.86	19.86	19.86	19.86	365
2014-09-04	19.74	19.74	19.74	19.74	1115
2014-09-05	19.55	19.60	19.44	19.44	899
2014-09-08	19.61	19.61	19.31	19.31	2006
2014-09-09	19.76	19.77	19.76	19.77	938
2014-09-10	19.58	19.94	19.58	19.94	7027
2014-09-11	20.05	20.30	20.05	20.30	3386
2014-09-12	20.60	20.60	20.34	20.59	2560
2014-09-15	20.38	20.38	20.38	20.38	722
2014-09-16	20.38	20.50	20.20	20.20	2827
2014-09-17	20.27	20.50	20.27	20.50	874
2014-09-18	20.42	20.45	20.39	20.45	781
2014-09-19	20.50	20.65	20.50	20.65	630
2014-09-22	20.75	20.75	20.50	20.75	1261
2014-09-23	20.45	20.48	20.45	20.48	1154
2014-09-24	20.45	20.45	20.38	20.42	8415
2014-09-25	20.98	21.18	20.85	21.18	132704
2014-09-26	21.35	21.65	21.30	21.52	9754
2014-09-29	21.66	21.66	21.50	21.65	2414
2014-09-30	21.50	21.50	21.05	21.05	2971
2014-10-01	21.20	21.20	21.10	21.10	570
2014-10-02	21.51	21.59	21.51	21.59	993
2014-10-03	21.51	21.75	21.48	21.75	7341
2014-10-07	21.50	21.50	21.50	21.50	1919
2014-10-08	21.35	21.58	21.05	21.58	2589
2014-10-09	21.19	21.19	20.69	20.69	1697
2014-10-10	20.00	20.34	19.88	20.34	7321
2014-10-13	20.04	20.05	20.04	20.05	438
2014-10-14	19.66	19.66	19.65	19.65	612
2014-10-15	19.00	19.09	18.75	18.75	1234
2014-10-16	18.95	18.95	18.78	18.78	1639
2014-10-17	19.63	20.25	19.63	20.25	3638
2014-10-20	19.88	20.30	19.88	20.30	2279
2014-10-21	20.58	20.69	20.50	20.69	4178
2014-10-22	21.25	21.28	21.02	21.27	5654
2014-10-23	21.02	21.49	21.02	21.45	2326
2014-10-24	21.06	21.24	21.02	21.02	3348
2014-10-27	21.28	21.36	21.17	21.36	3955
2014-10-28	20.89	21.08	20.79	21.01	9531
2014-10-29	21.42	21.49	21.04	21.04	12501
2014-10-30	21.44	21.83	21.37	21.62	9310
2014-10-31	21.76	21.95	21.76	21.95	3968
2014-11-03	22.15	22.15	21.82	21.90	9466
2014-11-04	22.68	22.93	22.68	22.75	2222
2014-11-05	22.90	23.25	22.80	22.81	4424
2014-11-06	23.09	23.09	22.71	22.71	1269
2014-11-07	22.60	22.60	22.60	22.60	1070
2014-11-10	22.84	22.84	22.84	22.84	455
2014-11-12	23.26	23.28	23.26	23.28	7919
2014-11-13	23.18	23.18	23.18	23.18	500
2014-11-14	22.86	23.10	22.86	23.00	3488
2014-11-17	22.85	22.85	22.52	22.80	6073
2014-11-18	23.08	23.41	23.08	23.25	2807
2014-11-19	23.43	23.80	23.43	23.80	4734
2014-11-20	23.42	23.64	23.38	23.64	3882
2014-11-21	23.60	23.60	23.41	23.48	10770
2014-11-24	23.69	23.95	23.69	23.72	10174
2014-11-25	24.74	24.95	24.52	24.71	765
2014-11-26	24.85	25.00	24.60	24.79	2847
2014-11-28	24.85	24.90	24.63	24.90	1933
2014-12-01	25.26	25.50	25.14	25.21	1915
2014-12-02	24.92	25.09	24.60	24.66	1711
2014-12-03	25.37	25.38	24.87	25.25	13851
2014-12-04	25.34	25.64	25.32	25.50	3223
2014-12-05	24.99	25.14	24.87	25.13	11105
2014-12-08	26.60	26.89	26.55	26.56	4135
2014-12-09	26.55	26.68	26.45	26.64	1138
2014-12-10	27.69	27.84	27.55	27.80	2602
2014-12-11	28.49	28.60	28.35	28.35	5103
2014-12-12	28.52	28.68	28.49	28.49	983
2014-12-15	28.42	28.47	28.05	28.28	5313
2014-12-16	28.35	28.94	28.35	28.44	5985
2014-12-17	29.25	29.25	28.74	29.21	8194
2014-12-18	29.25	29.50	29.25	29.50	7084
2014-12-19	28.89	29.28	28.86	29.18	7042
2014-12-22	29.89	30.00	29.67	29.69	2405
2014-12-23	29.19	29.25	28.85	28.85	6582
2014-12-24	29.06	29.20	28.97	29.20	2224
2014-12-26	28.98	29.20	28.98	29.20	2097
2014-12-29	29.50	29.55	29.32	29.32	946
2014-12-30	29.59	29.59	29.30	29.40	1992
2014-12-31	29.47	29.51	29.30	29.30	3379
2015-01-02	30.00	30.19	30.00	30.19	3251
2015-01-05	29.57	29.89	29.40	29.80	3332
2015-01-06	29.57	29.57	29.00	29.15	4204
2015-01-07	28.52	28.90	28.46	28.90	8969
2015-01-08	29.52	29.52	29.50	29.50	1161
2015-01-09	29.72	29.85	29.72	29.85	1327
2015-01-12	30.92	30.92	30.80	30.83	1618
2015-01-13	30.01	30.01	30.01	30.01	1015
2015-01-14	30.48	30.80	30.48	30.80	1919
2015-01-15	30.00	30.24	30.00	30.04	1669
2015-01-16	30.30	30.50	30.22	30.49	6903
2015-01-20	32.02	32.02	31.77	31.77	2549
2015-01-21	32.43	32.43	31.85	32.01	46996
2015-01-22	31.37	31.37	30.75	31.00	156266
2015-01-23	31.18	31.33	31.15	31.15	19716
2015-01-26	32.61	32.69	32.44	32.58	3634
2015-01-27	33.00	33.48	33.00	33.48	3105
2015-01-28	33.75	33.89	33.50	33.50	2647
2015-01-29	33.66	33.72	33.50	33.61	3025
2015-01-30	33.61	33.65	33.42	33.42	3353
2015-02-02	33.50	33.50	33.06	33.30	1026
2015-02-03	32.60	32.68	22.00	30.50	24798
2015-02-04	36.59	36.59	33.10	34.00	27576
2015-02-05	34.21	34.48	33.86	34.44	18299
2015-02-06	34.74	35.30	34.74	35.05	1870
2015-02-09	35.35	35.60	35.35	35.54	1776
2015-02-10	35.85	36.30	35.85	36.30	2348
2015-02-11	36.25	36.35	36.18	36.20	2531
2015-02-12	37.03	37.15	36.92	36.97	2223
2015-02-13	37.25	37.25	37.00	37.20	1519
2015-02-17	36.78	37.01	36.75	37.01	6080
2015-02-18	36.85	36.89	36.69	36.89	1495
2015-02-19	36.74	36.77	36.61	36.61	2822
2015-02-20	36.10	36.50	36.10	36.50	2127
2015-02-23	36.98	37.10	36.95	36.95	1929
2015-02-24	36.79	36.87	36.74	36.86	3603
2015-02-25	36.98	37.15	36.98	37.15	1826
2015-02-26	37.46	37.70	37.46	37.55	5021
2015-02-27	37.18	37.18	36.96	37.01	1172
2015-03-02	36.67	36.83	35.65	36.33	9134
2015-03-03	38.73	39.04	38.73	38.81	2357
2015-03-04	38.37	38.85	38.37	38.80	3111
2015-03-05	40.25	40.49	40.25	40.40	1201
2015-03-06	39.67	39.81	39.55	39.55	1701
2015-03-09	39.98	40.08	39.68	40.06	2740
2015-03-10	38.95	39.05	38.78	39.00	2788
2015-03-11	39.01	39.05	38.94	38.94	1499
2015-03-12	38.57	38.74	38.43	38.74	2758
2015-03-13	38.65	38.84	38.56	38.56	8912
2015-03-16	38.80	38.80	38.77	38.77	1606
2015-03-17	38.00	38.00	37.64	37.86	3391
2015-03-18	37.68	38.80	37.68	38.46	5952
2015-03-19	38.00	38.02	38.00	38.00	1867
2015-03-20	39.09	39.09	38.69	38.70	2331
2015-03-23	38.58	38.83	38.45	38.83	1656
2015-03-24	39.16	39.16	38.93	38.93	2247
2015-03-25	37.56	37.71	34.89	36.02	16139
2015-03-26	34.41	34.41	33.89	34.00	39351
2015-03-27	37.35	37.89	37.21	37.86	28035
2015-03-30	38.41	38.62	38.41	38.57	11147
2015-03-31	37.60	37.75	37.57	37.75	1530
2015-04-01	37.70	37.70	37.15	37.15	2133
2015-04-02	37.38	37.42	37.38	37.42	1211
2015-04-07	38.25	38.34	38.14	38.15	2383
2015-04-08	38.00	38.11	37.94	37.94	4005
2015-04-09	37.88	38.00	37.88	38.00	1413
2015-04-10	38.25	38.25	38.12	38.12	3459
2015-04-13	38.25	38.32	38.12	38.12	2026
2015-04-14	38.26	38.37	37.34	37.51	3053
2015-04-15	37.00	37.35	37.00	37.35	957
2015-04-16	37.25	37.44	37.11	37.30	1820
2015-04-17	37.31	37.31	37.00	37.10	7044
2015-04-20	38.00	38.24	37.75	38.10	43736
2015-04-21	38.50	38.71	38.30	38.47	86279
2015-04-22	38.11	38.36	38.09	38.14	22295
2015-04-23	37.78	38.20	37.78	38.20	1300
2015-04-24	39.53	39.70	39.38	39.70	37409
2015-04-27	41.41	41.79	40.76	40.99	6480
2015-04-28	39.31	39.83	39.07	39.73	13934
2015-04-29	38.00	38.40	38.00	38.40	471
2015-04-30	38.75	38.75	38.40	38.58	1390
2015-05-01	38.60	38.64	38.34	38.39	3300
2015-05-04	39.52	39.73	39.52	39.73	708
2015-05-05	40.43	40.43	39.80	39.80	7268
2015-05-06	39.80	39.80	39.50	39.50	860
2015-05-07	39.81	40.10	39.79	39.79	2633
2015-05-08	40.34	40.41	40.27	40.29	2921
2015-05-11	40.18	40.28	40.04	40.26	3190
2015-05-12	39.78	39.78	38.49	39.00	2584
2015-05-13	42.65	43.25	42.61	43.25	11297
2015-05-14	42.75	43.35	42.75	43.35	2658
2015-05-15	43.22	43.22	43.22	43.22	569
2015-05-18	42.41	42.80	42.40	42.80	2115
2015-05-19	43.97	44.03	43.96	44.03	3472
2015-05-20	44.01	44.01	43.70	43.70	1439
2015-05-21	42.80	42.86	42.80	42.86	404
2015-05-22	43.19	43.19	42.60	42.60	2341
2015-05-26	43.00	43.00	42.53	42.65	2060
2015-05-27	42.64	42.64	42.64	42.64	4510
2015-05-28	43.72	43.95	43.72	43.95	1954
2015-05-29	43.48	44.00	43.48	44.00	5332
2015-06-01	43.91	43.91	43.53	43.80	1588
2015-06-02	44.35	44.63	44.20	44.63	7004
2015-06-03	45.25	45.25	45.06	45.06	1682
2015-06-04	44.29	44.92	44.12	44.13	127351
2015-06-05	43.32	43.32	43.32	43.32	666
2015-06-08	45.36	45.70	45.33	45.58	35919
2015-06-09	45.24	45.34	45.11	45.12	1965
2015-06-10	46.70	46.82	46.70	46.82	924
2015-06-11	47.10	47.34	46.90	47.12	4173
2015-06-12	46.21	46.21	46.00	46.21	2071
2015-06-15	44.50	44.50	44.20	44.32	1194
2015-06-16	44.91	44.91	44.76	44.79	1493
2015-06-17	44.04	44.05	43.65	44.05	69546
2015-06-18	44.34	45.08	44.34	45.08	927
2015-06-19	43.80	43.84	43.65	43.84	8412
2015-06-22	45.48	45.48	45.26	45.26	31443
2015-06-23	45.25	45.25	44.85	45.01	158183
2015-06-24	44.30	44.39	44.22	44.37	138710
2015-06-25	44.45	44.55	44.36	44.36	114158
2015-06-26	44.91	45.00	44.42	44.42	2975
2015-06-29	43.13	43.13	42.95	42.95	270
2015-06-30	43.34	43.40	43.15	43.37	5435
2015-07-01	44.22	44.22	43.72	43.72	2494
2015-07-02	43.26	43.26	43.16	43.18	1400
2015-07-06	43.00	43.00	42.81	42.81	604
2015-07-07	43.40	43.66	42.63	43.66	15169
2015-07-08	42.56	42.56	41.00	41.00	16121
2015-07-09	43.75	43.75	43.02	43.02	26528
2015-07-10	45.51	45.63	45.44	45.49	3206
2015-07-13	46.30	46.33	46.30	46.33	1089
2015-07-14	46.48	46.65	46.48	46.65	354
2015-07-15	47.71	47.79	47.52	47.57	2021
2015-07-16	48.22	48.92	48.22	48.85	4333
2015-07-17	49.22	49.77	49.22	49.72	1499
2015-07-20	49.65	49.65	49.65	49.65	224
2015-07-21	48.89	48.89	48.70	48.70	295
2015-07-22	49.20	49.20	49.09	49.09	677
2015-07-23	49.11	49.15	49.11	49.15	260
2015-07-24	49.58	49.58	49.07	49.18	3478
2015-07-27	47.51	47.73	47.51	47.73	740
2015-07-28	47.97	48.05	47.97	48.05	941
2015-07-29	48.66	48.66	48.66	48.66	490
2015-07-30	46.70	46.70	46.41	46.56	1525
2015-07-31	47.34	47.34	47.13	47.13	502
2015-08-03	47.95	47.95	47.91	47.91	316
2015-08-04	47.60	47.72	47.49	47.49	795
2015-08-07	45.45	46.04	45.35	46.04	837
2015-08-10	46.85	47.30	46.85	47.22	1384
2015-08-11	47.65	47.88	47.50	47.88	1117
2015-08-12	46.50	46.62	46.20	46.40	2100
2015-08-13	46.56	46.80	46.56	46.80	369
2015-08-14	47.64	47.64	47.64	47.64	472
2015-08-17	46.89	46.89	46.89	46.89	456
2015-08-18	47.06	47.24	47.05	47.05	4368
2015-08-19	46.63	46.74	46.21	46.74	44773
2015-08-20	44.85	44.85	43.46	43.46	9090
2015-08-21	43.75	43.85	43.20	43.20	999
2015-08-24	40.35	43.31	40.35	42.37	3554
2015-08-25	44.65	44.65	43.18	43.18	2266
2015-08-26	43.88	43.88	42.70	42.99	1152
2015-08-27	46.00	46.00	45.84	45.88	610
2015-08-28	44.66	44.66	44.66	44.66	154
2015-08-31	44.83	44.83	44.83	44.83	13213
2015-09-01	43.66	43.70	43.66	43.70	461
2015-09-02	45.26	45.61	45.26	45.61	1040
2015-09-03	46.54	46.55	46.42	46.42	482
2015-09-04	45.53	46.17	45.53	46.17	5816
2015-09-08	47.87	48.36	47.87	48.36	4948
2015-09-09	47.90	47.90	47.90	47.90	261
2015-09-10	48.29	48.88	48.29	48.88	1116
2015-09-11	49.33	49.60	49.33	49.60	403
2015-09-15	48.75	48.85	48.75	48.85	448
2015-09-16	48.75	48.75	48.24	48.43	2556
2015-09-17	48.40	48.59	48.40	48.59	1474
2015-09-18	49.44	49.53	49.02	49.02	13634
2015-09-21	49.53	49.53	49.53	49.53	735
2015-09-22	48.61	48.61	48.34	48.50	1530
2015-09-23	48.55	48.78	48.54	48.78	1329
2015-09-24	48.69	48.80	48.47	48.80	8139
2015-09-25	48.99	49.01	48.66	48.66	3851
2015-09-28	47.66	47.82	46.92	46.92	3428
2015-09-29	44.82	45.49	44.82	45.08	8319
2015-09-30	45.46	45.67	45.35	45.48	26864
2015-10-01	46.30	46.51	46.30	46.51	34219
2015-10-02	47.25	47.31	47.25	47.31	336
2015-10-05	47.64	47.64	47.64	47.64	185
2015-10-06	47.77	47.99	47.75	47.75	458
2015-10-07	47.69	47.69	47.69	47.69	100
2015-10-08	47.49	47.49	47.49	47.49	225
2015-10-12	46.63	46.63	46.56	46.56	303
2015-10-13	47.00	47.00	46.54	46.54	468
2015-10-20	48.31	48.34	48.13	48.13	2745
2015-10-21	48.03	48.03	48.03	48.03	666
2015-10-26	48.67	49.28	48.67	49.28	700
2015-10-27	49.09	49.09	49.01	49.03	1700
2015-10-28	49.77	49.77	49.11	49.11	4403
2015-10-29	48.76	49.45	48.76	49.45	5772
2015-10-30	49.50	49.70	49.50	49.70	550
2015-11-02	50.08	50.46	50.08	50.43	3542
2015-11-03	49.90	51.15	49.80	51.15	7875
2015-11-04	51.44	51.58	51.44	51.58	4200
2015-11-05	51.00	51.00	50.81	50.81	2050
2015-11-06	50.73	50.73	50.73	50.73	673
2015-11-09	51.40	51.40	51.30	51.30	657
2015-11-10	51.87	51.89	51.71	51.71	800
2015-11-11	51.99	53.39	51.99	53.39	6635
2015-11-12	52.67	52.67	52.50	52.67	1400
2015-11-13	52.89	52.89	52.89	52.89	605
2015-11-16	53.30	61.00	53.30	61.00	19791
2015-11-17	59.28	59.57	58.93	59.45	12768
2015-11-18	59.21	59.45	59.21	59.45	1415
2015-11-19	60.36	60.75	60.31	60.69	10512
2015-11-20	60.10	60.25	60.10	60.25	2040
2015-11-23	60.50	60.54	60.25	60.28	4600
2015-11-24	59.57	60.12	59.57	60.12	1907
2015-11-25	60.90	61.21	60.90	61.21	1751
2015-11-27	63.41	63.41	63.37	63.37	620
2015-11-30	64.45	64.49	64.45	64.49	1649
2015-12-01	63.12	63.41	63.12	63.41	2600
2015-12-02	64.38	64.38	64.30	64.35	1350
2015-12-03	66.50	66.95	66.44	66.44	2154
2015-12-04	67.01	68.22	67.01	68.22	2602
2015-12-07	69.50	69.50	68.88	69.28	2791
2015-12-08	68.68	68.68	68.55	68.55	384
2015-12-09	69.48	69.88	69.41	69.69	3000
2015-12-11	67.43	67.57	67.20	67.23	1226
2015-12-14	67.50	67.50	66.80	66.80	1258
2015-12-16	66.76	66.79	66.76	66.79	515
2015-12-17	67.05	67.17	67.05	67.14	977
2015-12-18	66.54	66.70	66.42	66.70	5045
2015-12-21	66.90	66.90	66.49	66.49	2406
2015-12-22	66.92	67.27	66.88	67.00	3248
2015-12-23	67.16	67.16	67.04	67.04	1735
2015-12-29	67.55	67.72	67.55	67.72	1152
2015-12-30	67.24	67.24	67.24	67.24	200
2015-12-31	67.01	67.01	67.01	67.01	150
2016-01-04	67.25	67.25	66.68	67.23	5562
2016-01-05	66.35	66.45	65.93	65.93	3965
2016-01-06	65.78	65.87	65.46	65.65	7819
2016-01-07	65.00	65.00	64.78	64.78	1822
2016-01-08	63.83	63.96	63.83	63.83	1620
2016-01-11	62.37	62.37	60.69	60.69	13920
2016-01-12	62.77	62.93	62.77	62.93	1300
2016-01-13	64.00	64.00	62.80	62.80	6211
2016-01-19	60.67	61.63	60.64	61.63	5792
2016-01-20	59.00	59.00	58.31	59.00	6171
2016-01-21	58.86	59.30	58.86	59.30	623
2016-01-22	60.99	61.46	60.40	61.30	4100
2016-01-25	62.74	63.36	62.74	63.36	2370
2016-01-26	63.15	63.48	63.15	63.48	700
2016-01-27	63.20	63.20	63.20	63.20	500
2016-01-28	62.53	62.53	61.81	61.82	1900
2016-01-29	62.30	62.45	62.29	62.45	727
2016-02-03	61.79	61.79	61.79	61.79	425
2016-02-04	59.48	59.48	59.12	59.12	1880
2016-02-05	56.55	56.66	55.30	55.35	10357
2016-02-08	50.51	50.51	49.73	49.91	647
2016-02-09	46.15	48.88	46.15	48.50	1180
2016-02-10	50.21	50.57	50.21	50.55	1130
2016-02-12	49.10	49.34	49.10	49.34	3011
2016-02-16	52.39	52.47	52.39	52.47	500
2016-02-17	53.09	53.77	53.09	53.77	7194
2016-02-18	55.58	55.60	54.93	55.50	2450
2016-02-24	57.36	57.36	57.36	57.36	280
2016-02-25	60.66	61.00	60.66	61.00	1680
2016-02-29	62.43	62.43	61.75	61.75	16324
2016-03-01	62.27	62.80	62.27	62.80	401
2016-03-02	61.95	62.14	61.95	62.14	1700
2016-03-03	61.01	61.01	61.01	61.01	350
2016-03-07	59.90	59.90	59.90	59.90	465
2016-03-08	59.97	59.97	59.88	59.88	500
2016-03-09	59.40	59.85	59.40	59.85	300
2016-03-10	59.57	59.57	59.57	59.57	500
2016-03-11	60.10	60.22	60.10	60.22	520
2016-03-16	61.65	62.00	61.65	62.00	300
2016-03-17	0.00	0.00	0.00	62.00	50
2016-03-23	64.00	64.00	63.80	63.80	793
2016-03-24	64.23	64.23	63.60	63.73	2203
2016-03-29	64.70	64.70	64.70	64.70	300
2016-03-30	65.10	68.20	65.10	68.20	3509
2016-03-31	69.65	69.65	69.53	69.53	380
2016-04-01	70.27	70.27	70.27	70.27	295
2016-04-04	70.74	70.74	70.74	70.74	375
2016-04-05	68.91	69.80	68.81	69.80	2477
2016-04-06	0.00	0.00	0.00	69.80	6
2016-04-07	70.40	70.40	69.95	69.95	500
2016-04-08	72.40	72.40	72.40	72.40	292
2016-04-11	71.93	72.36	71.93	72.36	430
2016-04-12	71.05	71.05	70.75	70.75	1001
2016-04-13	69.41	69.52	69.24	69.52	2123
2016-04-14	70.60	70.63	70.60	70.63	257
2016-04-18	72.12	72.12	72.12	72.12	300
2016-04-19	72.12	72.12	72.12	72.12	0
2016-04-20	72.88	72.88	71.88	71.88	441
2016-04-21	71.88	71.88	71.88	71.88	0
2016-04-22	73.06	73.15	72.80	72.80	310
2016-04-25	72.80	72.80	72.80	72.80	50
2016-04-26	72.80	72.80	72.80	72.80	0
2016-04-27	73.20	73.20	73.20	73.20	850
2016-04-28	73.88	73.88	73.25	73.25	1350
2016-04-29	73.93	73.93	73.74	73.74	1538
2016-05-02	74.17	74.68	74.17	74.68	751
2016-05-03	74.55	74.55	74.13	74.13	919
2016-05-04	74.13	74.13	74.13	74.13	0
2016-05-05	74.13	74.13	74.13	74.13	0
2016-05-06	73.13	73.25	73.13	73.25	1438
2016-05-09	75.75	75.91	75.75	75.91	370
2016-05-10	76.32	76.32	76.32	76.32	785
2016-05-11	76.40	76.40	76.40	76.40	263
2016-05-12	76.40	76.40	76.40	76.40	0
2016-05-13	76.40	76.40	76.40	76.40	0
2016-05-16	76.93	76.93	76.93	76.93	150
2016-05-17	77.00	77.39	77.00	77.39	260
2016-05-18	76.85	77.84	76.63	77.60	4290
2016-05-19	80.24	80.66	80.06	80.43	1059
2016-05-20	84.81	84.99	84.81	84.90	1390
2016-05-23	89.00	90.73	89.00	90.73	2561
2016-05-24	91.78	92.34	91.78	92.34	1275
2016-05-25	90.98	90.98	90.63	90.63	1157
2016-05-26	90.63	90.63	90.63	90.63	0
2016-05-27	90.63	90.63	90.63	90.63	0
2016-05-31	90.43	90.43	90.18	90.18	245
2016-06-01	91.43	91.56	91.43	91.56	650
2016-06-02	92.00	92.36	92.00	92.36	818
2016-06-03	94.00	94.00	93.98	93.98	1291
2016-06-06	94.78	95.54	94.78	95.29	671
2016-06-07	97.05	97.05	96.83	96.83	584
2016-06-08	94.83	94.83	94.83	94.83	335
2016-06-09	94.03	94.03	94.03	94.03	314
2016-06-10	88.33	88.33	88.33	88.33	349
2016-06-13	85.69	86.06	85.69	86.06	688
2016-06-14	83.12	84.07	82.19	82.50	3911
2016-06-15	83.70	83.70	83.70	83.70	317
2016-06-16	79.89	79.93	78.59	79.50	8662
2016-06-17	82.33	82.70	82.00	82.70	7669
2016-06-20	86.92	86.92	86.76	86.76	406
2016-06-21	86.76	86.76	86.76	86.76	0
2016-06-22	88.01	88.01	87.31	87.31	642
2016-06-23	89.65	89.71	89.07	89.71	822
2016-06-24	83.62	83.62	82.10	82.90	3438
2016-06-27	80.20	80.75	80.20	80.75	955
2016-06-28	82.57	83.72	82.57	83.70	2905
2016-06-29	87.00	87.69	87.00	87.31	1131
2016-06-30	89.27	91.30	89.27	91.30	1584
2016-07-01	92.15	92.15	92.05	92.15	354
2016-07-05	91.10	91.10	89.78	89.78	1179
2016-07-06	89.03	89.63	89.03	89.63	1402
2016-07-07	88.75	88.75	88.75	88.75	121
2016-07-08	89.35	89.35	89.35	89.35	218
2016-07-11	90.95	91.07	90.72	90.81	693
2016-07-12	89.75	89.87	89.66	89.79	1088
2016-07-13	88.63	88.63	88.63	88.63	162
2016-07-14	88.02	88.02	88.02	88.02	134
2016-07-15	85.07	85.07	85.07	85.07	421
2016-07-18	85.82	85.82	85.42	85.42	797
2016-07-19	86.11	86.11	86.11	86.11	170
2016-07-20	86.11	86.11	86.11	86.11	0
2016-07-21	85.37	85.37	85.37	85.37	465
2016-07-22	84.77	84.77	84.73	84.77	425
2016-07-25	84.77	84.77	84.77	84.77	0
2016-07-26	89.65	89.65	89.65	89.65	494
2016-07-27	88.54	88.54	88.08	88.37	864
2016-07-28	88.37	88.37	88.37	88.37	0
2016-07-29	91.15	91.15	91.15	91.15	122
2016-08-01	90.94	91.40	90.94	90.99	853
2016-08-02	90.60	90.60	90.27	90.27	592
2016-08-03	90.24	90.24	90.24	90.24	112
2016-08-04	91.61	91.61	91.61	91.61	124
2016-08-05	90.98	91.16	90.91	91.16	375
2016-08-09	90.98	95.00	90.87	95.00	4388
2016-08-10	88.90	89.07	87.54	87.83	2564
2016-08-11	87.40	87.92	87.40	87.92	263
2016-08-15	85.08	85.45	85.04	85.10	2850
2016-08-17	84.54	84.95	84.54	84.75	942
2016-08-18	82.70	83.71	82.70	83.71	371
2016-08-22	87.22	87.43	87.22	87.43	957
2016-08-23	87.63	88.03	87.63	87.77	2156
2016-08-24	85.31	85.31	85.31	85.31	100
2016-08-25	84.04	84.04	83.87	83.87	300
2016-08-26	82.50	82.92	81.54	81.54	3273
2016-08-30	82.08	82.08	82.00	82.00	518
2016-08-31	80.28	80.28	79.57	79.70	1997
2016-09-01	79.37	79.37	79.37	79.37	675
2016-09-06	79.87	79.87	79.87	79.87	1221
2016-09-07	78.75	78.75	78.75	78.75	261
2016-09-08	77.56	77.82	77.56	77.82	606
2016-09-09	76.78	76.78	74.95	74.95	527
2016-09-12	74.51	75.13	74.51	75.13	448
2016-09-13	77.41	77.41	76.89	77.21	2429
2016-09-15	81.99	81.99	81.66	81.66	254
2016-09-16	81.64	81.64	81.56	81.56	367
2016-09-19	82.57	82.57	82.20	82.20	305
2016-09-20	83.25	84.07	83.25	84.07	1053
2016-09-21	86.47	86.75	85.61	86.65	3164
2016-09-22	86.57	86.66	86.40	86.40	1100
2016-09-26	85.66	85.66	85.57	85.57	355
2016-09-27	85.57	85.57	85.57	85.57	400
2016-09-28	85.99	86.04	85.99	86.04	685
2016-09-29	85.67	85.67	83.99	83.99	2648
2016-09-30	85.64	85.85	85.55	85.55	894
2016-10-04	84.84	85.23	84.84	85.23	330
2016-10-05	84.82	84.82	84.82	84.82	229
2016-10-06	85.19	85.51	85.17	85.51	2500
2016-10-07	85.32	85.32	85.32	85.32	500
2016-10-10	85.93	85.93	85.93	85.93	212
2016-10-11	84.88	84.88	84.88	84.88	200
2016-10-12	83.52	83.52	83.52	83.52	164
2016-10-13	81.45	82.64	81.45	82.57	2108
2016-10-14	83.32	83.32	83.01	83.12	2511
2016-10-17	82.60	82.60	82.60	82.60	304
2016-10-18	83.90	83.90	83.90	83.90	655
2016-10-19	84.50	84.50	84.50	84.50	370
2016-10-20	84.55	84.90	84.55	84.90	3847
2016-10-21	83.16	83.16	83.16	83.16	130
2016-10-24	83.87	83.87	83.77	83.77	398
2016-10-25	82.50	82.50	81.59	81.59	2140
2016-10-26	80.83	80.83	80.67	80.67	239
2016-10-27	83.81	84.00	83.81	84.00	2254
2016-10-28	83.27	83.48	83.15	83.37	8840
2016-11-01	80.38	80.49	80.01	80.13	1430
2016-11-02	79.88	82.05	79.88	82.05	1374
2016-11-03	88.00	88.59	88.00	88.02	2067
2016-11-07	88.09	88.15	88.09	88.15	700
2016-11-08	87.83	87.83	87.57	87.57	1738
2016-11-09	90.26	90.26	89.85	89.85	382
2016-11-10	89.57	89.57	89.40	89.40	930
2016-11-11	88.75	88.75	87.83	87.83	1737
2016-11-17	89.28	89.46	88.75	88.75	4755
2016-11-21	88.75	91.30	88.75	91.30	5865
2016-11-22	90.87	90.87	89.34	89.75	3963
2016-11-23	86.90	87.60	86.90	87.60	2570
2016-11-25	89.38	89.38	89.13	89.38	876
2016-11-28	87.85	87.85	87.54	87.54	1234
2016-11-29	88.44	88.44	88.44	88.44	427
2016-11-30	86.47	86.57	86.47	86.57	6223
2016-12-01	85.08	85.08	84.90	84.90	188883
2016-12-02	84.33	84.88	84.33	84.83	78004
2016-12-05	86.23	86.66	86.23	86.41	48096
2016-12-06	83.94	84.13	83.45	83.80	2114
2016-12-07	84.01	84.75	82.95	84.07	3159
2016-12-08	82.51	83.44	82.51	82.57	2385
2016-12-09	84.70	84.70	84.32	84.48	1024
2016-12-12	84.14	84.20	84.14	84.19	1824
2016-12-13	83.46	84.10	83.46	83.85	2881
2016-12-14	82.65	82.65	81.20	81.20	884
2016-12-15	80.17	80.50	80.17	80.45	2119
2016-12-16	79.81	80.00	79.81	80.00	1425
2016-12-19	80.55	80.98	80.55	80.62	1410
2016-12-20	80.66	81.44	80.66	81.44	1582
2016-12-21	80.50	80.84	80.50	80.84	842
2016-12-22	79.72	80.24	79.72	79.96	4986
2016-12-23	80.60	80.62	80.56	80.61	917
2016-12-27	81.82	82.19	81.44	81.44	1366
2016-12-28	81.58	81.70	81.54	81.70	2314
2016-12-29	82.57	83.00	82.57	83.00	1877
2016-12-30	82.90	82.91	82.90	82.91	627
2017-01-03	84.01	86.06	84.01	85.95	6895
2017-01-04	86.83	87.10	86.83	86.97	2209
2017-01-05	91.13	92.40	90.77	92.35	2786
2017-01-06	92.71	92.84	92.12	92.60	1749
2017-01-09	91.34	92.02	91.34	91.76	11252
2017-01-10	91.81	91.81	91.38	91.38	709
2017-01-11	91.77	91.84	91.12	91.59	2017
2017-01-12	89.80	90.27	89.80	90.27	1089
2017-01-13	91.65	92.04	91.65	92.04	760
2017-01-17	90.93	91.24	90.93	91.24	914
2017-01-18	91.71	91.71	91.71	91.71	420
2017-01-19	90.61	90.61	89.95	90.09	1746
2017-01-20	90.30	90.30	89.76	89.78	1972
2017-01-23	91.85	91.85	91.65	91.65	794
2017-01-24	92.70	93.25	92.70	92.76	3927
2017-01-25	93.81	93.81	93.81	93.81	598
2017-01-26	95.47	95.47	94.00	94.00	1983
2017-01-27	96.12	96.12	95.26	95.48	1075
2017-01-30	95.49	96.12	95.19	95.31	3479
2017-01-31	96.85	96.85	96.50	96.50	842
2017-02-01	98.62	98.62	97.36	97.36	868
2017-02-02	98.86	99.10	98.86	98.94	972
2017-02-03	99.90	100.13	99.47	99.99	2247
2017-02-07	100.27	100.77	100.27	100.77	1837
2017-02-08	99.43	99.76	99.43	99.73	1341
2017-02-09	101.58	101.58	101.58	101.58	626
2017-02-10	101.35	102.00	101.35	102.00	1095
2017-02-13	102.07	102.26	101.94	101.94	1377
2017-02-14	101.85	101.85	101.74	101.77	1316
2017-02-15	102.05	102.05	101.52	102.00	1156
2017-02-16	102.55	103.17	102.55	103.17	973
2017-02-17	100.92	100.92	100.68	100.82	1312
2017-02-21	101.05	101.27	101.05	101.27	1216
2017-02-22	100.10	100.50	99.87	100.50	1491
2017-02-23	101.58	101.80	101.14	101.80	2869
2017-02-24	99.08	99.08	97.53	98.17	2271
2017-02-27	96.55	96.56	96.26	96.31	2894
2017-02-28	99.38	99.40	99.00	99.00	3061
2017-03-01	97.52	98.25	97.10	98.00	2208
2017-03-02	98.65	99.06	98.60	99.06	1008
2017-03-03	98.60	98.77	98.60	98.77	903
2017-03-06	97.93	98.25	97.93	97.96	826
2017-03-07	96.82	97.67	96.82	97.34	1640
2017-03-08	96.30	96.64	95.61	95.61	2110
2017-03-09	97.73	97.74	97.25	97.74	1169
2017-03-10	100.12	100.19	100.12	100.19	916
2017-03-13	101.18	101.93	101.18	101.68	1281
2017-03-14	103.00	103.17	102.81	103.13	1237
2017-03-16	106.93	107.13	106.83	107.10	11849
2017-03-17	106.82	106.98	106.53	106.88	2639
2017-03-20	105.37	105.37	104.57	104.75	2029
2017-03-21	104.88	104.88	102.89	102.98	2936
2017-03-22	101.20	101.45	101.00	101.45	1393
2017-03-23	101.13	101.13	100.99	101.06	1236
2017-03-24	102.12	102.64	101.92	101.92	619
2017-03-27	101.51	101.81	101.51	101.81	1338
2017-03-28	102.49	102.49	102.49	102.49	385
2017-03-29	102.27	103.50	102.27	103.33	858
2017-03-30	102.37	102.37	100.70	101.00	3340
2017-03-31	96.59	96.93	96.58	96.80	4816
2017-04-03	92.94	92.94	90.62	91.04	6857
2017-04-04	92.23	92.52	92.19	92.19	1134
2017-04-05	90.37	90.42	89.81	89.88	3169
2017-04-06	90.14	90.40	89.66	90.05	1699
2017-04-07	88.77	88.77	88.73	88.73	870
2017-04-10	91.10	91.10	91.00	91.10	2108
2017-04-11	91.25	91.25	90.70	90.83	1171
2017-04-12	89.80	90.20	89.80	90.20	1079
2017-04-13	89.75	89.75	88.92	88.92	1416
2017-04-17	89.64	90.44	89.52	89.52	1004
2017-04-18	91.15	92.00	91.15	92.00	3011
2017-04-19	92.82	93.40	92.82	93.00	2406
2017-04-20	94.38	94.94	94.70	94.80	3484
2017-04-21	94.03	93.96	93.96	93.96	628
2017-04-24	95.94	96.01	95.83	96.00	3499
2017-04-25	96.04	97.14	96.04	96.70	2332
2017-04-26	98.89	99.80	98.89	99.70	5182
2017-04-27	99.41	100.54	99.80	100.54	852
2017-04-28	99.76	99.80	99.67	99.67	875
2017-05-01	99.95	100.36	100.07	100.36	743
2017-05-02	101.08	101.67	101.08	101.61	3595
2017-05-03	101.32	100.73	100.41	100.72	2130
2017-05-04	101.46	101.61	101.00	101.61	2145
2017-05-05	101.04	101.46	101.18	101.18	866
2017-05-08	100.47	100.91	100.30	100.31	1227
2017-05-09	99.00	98.89	98.18	98.18	1327
2017-05-10	101.13	102.96	101.49	102.96	3975
2017-05-11	99.95	99.95	99.79	99.88	1219
2017-05-12	99.97	100.78	99.59	100.78	1994
2017-05-15	100.66	102.26	102.22	102.22	560
2017-05-16	103.37	103.84	103.82	103.84	6988
2017-05-17	101.48	101.76	100.69	100.69	2190
2017-05-18	104.22	104.94	104.00	104.50	2980
2017-05-19	106.66	106.85	106.66	106.66	621
2017-05-22	106.14	106.18	105.58	105.58	840
2017-05-23	105.11	104.00	104.00	104.00	799
2017-05-24	103.73	104.93	104.60	104.93	1205
2017-05-25	104.58	105.25	104.67	104.67	1697
2017-05-26	104.39	104.61	104.26	104.61	887
2017-05-30	102.33	102.53	102.53	102.53	614
2017-05-31	105.97	106.87	105.75	106.50	6150
2017-06-01	108.68	108.97	108.40	108.84	2076
2017-06-02	109.75	110.44	110.14	110.44	986
2017-06-05	110.18	110.14	109.76	110.14	1222
2017-06-06	109.84	110.02	109.84	110.02	2698
2017-06-08	106.45	106.50	106.50	106.50	498
2017-06-09	105.47	105.94	105.39	105.94	763
2017-06-14	107.13	107.38	106.60	106.80	3526
2017-06-15	104.32	105.05	104.43	104.88	1988
2017-06-16	104.68	107.90	104.66	107.80	3262
2017-06-19	107.02	106.72	106.70	106.70	1548
2017-06-20	106.04	106.19	105.61	106.13	1505
2017-06-21	107.97	107.74	107.74	107.74	647
2017-06-23	110.86	111.41	111.21	111.26	2353
2017-06-26	110.07	110.07	109.66	109.76	1158
2017-06-27	108.74	108.98	108.58	108.97	1108
2017-06-28	107.00	107.49	106.77	107.49	11679
2017-06-29	107.56	107.52	106.99	107.09	11686
2017-06-30	106.48	106.92	106.81	106.92	1062
2017-07-03	105.86	106.40	105.89	105.89	738
2017-07-05	105.35	106.20	105.48	106.20	922
2017-07-06	105.79	106.21	105.80	106.21	1651
2017-07-07	105.76	106.44	105.66	106.44	701
2017-07-10	106.37	106.54	106.48	106.48	786
2017-07-11	106.18	105.73	105.73	105.73	376
2017-07-12	108.34	108.74	108.64	108.74	785
2017-07-14	109.54	109.54	109.54	109.54	613
2017-07-17	110.48	110.52	110.52	110.52	699
2017-07-18	112.36	113.05	112.78	112.82	1226
2017-07-19	111.38	111.88	111.85	111.88	2145
2017-07-20	111.58	111.83	111.58	111.83	687
2017-07-21	112.33	113.18	112.33	112.64	1492
2017-07-24	110.54	110.56	110.24	110.46	2679
2017-07-25	111.34	111.29	110.46	110.89	3255
2017-07-26	111.65	111.27	111.21	111.27	1099
2017-07-27	112.61	112.90	112.03	112.03	2263
2017-07-28	112.75	113.15	112.75	113.15	911
2017-07-31	113.23	114.01	114.01	114.01	994
2017-08-03	111.47	112.08	112.08	112.08	646
2017-08-07	111.70	111.70	111.32	111.32	1056
2017-08-08	111.08	109.80	109.50	109.50	726
2017-08-09	109.31	112.00	109.72	112.00	3353
2017-08-10	105.75	105.80	104.94	104.94	1819
2017-08-15	107.26	107.49	107.49	107.49	813
2017-08-16	107.20	108.14	107.33	108.14	771
2017-08-18	105.99	105.53	105.14	105.15	701
2017-08-21	105.22	105.22	103.96	104.61	3058
2017-08-22	105.10	106.09	105.92	106.09	1693
2017-08-23	103.84	104.04	103.25	104.04	1009
2017-08-24	108.71	114.84	109.33	114.30	4353
2017-08-25	111.94	112.14	111.60	112.14	971
2017-08-28	113.86	114.64	114.64	114.64	769
2017-08-29	115.01	116.28	116.28	116.28	558
2017-08-30	114.84	114.62	114.20	114.62	1199
2017-08-31	116.06	117.06	116.02	117.06	2841
2017-09-01	117.27	116.69	116.43	116.43	1404
2017-09-05	115.79	116.04	115.58	115.67	3750
2017-09-06	114.88	114.92	114.30	114.79	928
2017-09-07	115.46	116.48	115.46	116.48	1119
2017-09-08	117.54	117.66	117.23	117.23	1699
2017-09-11	117.50	117.75	117.42	117.42	3479
2017-09-12	115.81	116.16	115.56	115.56	1679
2017-09-13	115.83	116.20	116.00	116.05	3872
2017-09-14	115.77	116.50	116.01	116.50	4017
2017-09-15	114.38	114.41	113.75	113.75	890
2017-09-18	114.78	115.72	114.43	115.72	785
2017-09-19	115.69	115.65	115.34	115.45	2725
2017-09-20	114.84	115.10	114.49	114.49	1294
2017-09-21	114.04	113.88	113.74	113.74	735
2017-09-22	114.50	114.87	114.87	114.87	662
2017-09-25	114.88	114.41	114.41	114.41	438
2017-09-26	111.74	110.32	110.32	110.32	826
2017-09-27	110.04	110.04	109.82	109.82	1542
2017-09-28	110.56	111.17	110.56	111.17	1002
2017-09-29	110.40	110.56	110.00	110.56	1122
2017-10-02	111.40	112.37	111.68	112.15	4780
2017-10-03	112.68	113.39	112.68	113.39	6398
2017-10-04	112.95	113.39	112.95	113.39	1314
2017-10-05	113.00	113.18	113.00	113.00	1666
2017-10-06	109.54	110.11	109.56	110.10	5008
2017-10-09	110.30	110.29	110.29	110.29	678
2017-10-10	113.10	113.10	112.70	112.70	689
2017-10-12	113.87	113.87	113.08	113.08	1769
2017-10-13	114.19	114.20	113.81	113.81	1452
2017-10-16	113.96	114.21	114.00	114.20	1730
2017-10-17	107.00	107.03	106.08	106.14	27206
2017-10-18	105.00	105.67	104.90	105.67	4401
2017-10-19	105.16	104.85	104.69	104.69	795
2017-10-20	105.44	105.42	104.79	105.41	1136
2017-10-23	104.44	104.50	104.44	104.50	1489
2017-10-24	101.65	101.03	101.03	101.03	944
2017-10-25	103.05	103.18	102.39	102.50	1204
2017-10-26	100.40	99.91	99.11	99.49	2252
2017-10-27	100.61	101.06	100.81	101.06	952
2017-10-30	99.75	100.59	100.29	100.29	1486
2017-10-31	101.35	100.95	100.70	100.95	2118
2017-11-01	99.13	99.13	98.17	98.35	8467
2017-11-02	96.49	95.75	95.75	95.75	1043
2017-11-03	94.51	94.63	93.82	93.82	1424
2017-11-06	96.75	96.91	96.30	96.55	4278
2017-11-07	96.23	96.25	95.54	95.54	3066
2017-11-08	95.89	96.75	95.25	95.25	1958
2017-11-09	92.48	92.70	92.09	92.65	4802
2017-11-10	90.90	90.90	89.97	89.97	1950
2017-11-13	88.45	88.84	88.45	88.84	1752
2017-11-14	88.84	93.00	88.72	92.01	8292
2017-11-15	90.30	90.30	89.25	89.25	3824
2017-11-16	94.40	96.01	94.08	95.88	2283
2017-11-17	96.23	97.15	96.12	97.15	1103
2017-11-20	94.18	94.24	93.67	94.09	2363
2017-11-21	94.28	96.94	94.28	96.93	2216
2017-11-22	95.98	95.98	94.82	95.21	1536
2017-11-27	95.75	95.80	95.18	95.18	2628
2017-11-28	97.09	97.21	96.37	97.21	1808
2017-11-29	95.64	97.00	94.92	97.00	4129
2017-11-30	97.48	98.96	97.50	98.73	2925
2017-12-01	96.49	97.06	96.22	96.83	2198
2017-12-04	95.87	95.60	94.97	94.97	2035
2017-12-05	93.74	93.80	91.94	91.97	11063
2017-12-06	94.35	94.78	94.04	94.78	1740
2017-12-07	93.65	92.76	92.19	92.57	2800
2017-12-08	94.30	94.67	94.30	94.47	2745
2017-12-11	94.04	94.17	93.92	93.92	1467
2017-12-12	88.59	88.53	87.26	87.67	4897
2017-12-13	85.10	85.00	83.60	84.08	5479
2017-12-14	82.15	82.78	81.47	81.47	5521
2017-12-15	82.59	82.32	81.33	82.32	6434
2017-12-18	82.15	82.29	81.87	82.10	4425
2017-12-19	81.78	81.90	81.05	81.58	4356
2017-12-20	82.63	82.71	82.09	82.69	3062
2017-12-21	84.02	84.60	83.80	84.35	13902
2017-12-22	82.67	83.14	82.77	83.14	5976
2017-12-26	83.53	83.68	83.53	83.68	2328
2017-12-27	84.10	84.31	84.01	84.11	4805
2017-12-28	83.65	83.71	83.31	83.57	3938
2017-12-29	83.04	83.04	82.79	82.88	1605
2018-01-02	85.13	85.81	85.06	85.77	2812
2018-01-03	85.77	85.83	85.46	85.46	2003
2018-01-04	85.03	85.03	83.70	83.83	4580
2018-01-05	88.29	89.06	88.50	89.06	2900
2018-01-08	92.40	92.86	91.74	92.86	2706
2018-01-09	92.27	92.63	92.27	92.50	1393
2018-01-10	93.82	94.38	93.82	94.23	2775
2018-01-11	92.50	93.37	92.50	93.37	4443
2018-01-12	93.52	93.96	93.21	93.96	1397
2018-01-16	94.39	94.65	94.20	94.25	4637
2018-01-17	94.31	95.61	94.31	95.61	1455
2018-01-18	93.66	94.08	93.44	93.77	2396
2018-01-19	95.62	96.21	95.62	96.21	1226
2018-01-22	96.48	96.91	96.48	96.91	4831
2018-01-23	94.23	94.23	93.52	93.74	1706
2018-01-24	94.20	94.20	92.46	93.04	5722
2018-01-25	92.47	92.47	91.72	91.72	3379
2018-01-26	94.77	94.77	94.59	94.70	1178
2018-01-29	94.41	94.80	94.41	94.71	3102
2018-01-30	93.40	93.55	91.66	92.00	5948
2018-01-31	92.61	92.88	91.60	91.85	4100
2018-02-01	92.22	92.66	92.10	92.57	2406
2018-02-02	90.31	90.31	88.45	88.92	6288
2018-02-05	88.00	89.03	86.56	86.56	3395
2018-02-06	88.03	88.76	86.17	88.76	6021
2018-02-07	88.56	88.98	87.64	87.64	8751
2018-02-08	86.93	87.15	86.04	86.86	6490
2018-02-09	85.81	86.50	83.92	86.50	2647
2018-02-12	86.80	87.82	86.80	87.52	3679
2018-02-13	86.68	87.08	86.28	86.72	8208
2018-02-14	89.61	90.51	89.19	90.51	4645
2018-02-15	90.60	91.16	90.35	91.16	3408
2018-02-16	91.15	91.49	91.15	91.48	1768
2018-02-20	87.65	87.75	86.80	86.80	1766
2018-02-21	84.87	88.74	84.50	88.44	9948
2018-02-22	96.39	100.39	96.32	99.24	42892
2018-02-23	101.08	103.75	100.10	100.10	270574
2018-02-26	104.20	104.95	104.08	104.95	78143
2018-02-27	101.46	101.46	100.52	100.52	35062
2018-02-28	101.49	104.31	101.31	104.00	202691
2018-03-01	100.87	101.65	100.20	100.94	5178
2018-03-02	100.37	101.76	100.37	101.76	5781
2018-03-05	102.22	104.16	102.22	103.67	5477
2018-03-06	104.09	104.97	104.09	104.87	4638
2018-03-07	103.63	104.42	103.39	104.24	3036
2018-03-08	104.36	104.53	104.17	104.53	3329
2018-03-09	104.60	104.85	104.35	104.68	4426
2018-03-12	104.06	104.73	104.06	104.65	4621
2018-03-13	104.68	104.91	104.28	104.28	5542
2018-03-14	105.48	105.48	104.87	105.03	3373
2018-03-15	104.78	105.44	104.77	104.83	4972
2018-03-16	103.99	104.66	103.99	104.32	2592
2018-03-19	104.93	104.96	104.58	104.58	2705
2018-03-20	104.97	104.97	104.28	104.72	4083
2018-03-21	105.22	105.49	104.68	104.68	4258
2018-03-22	105.08	105.25	104.51	104.51	3601
2018-03-23	104.55	105.31	103.75	103.75	6274
2018-03-26	104.34	105.07	104.34	104.54	3353
2018-03-27	106.87	107.21	105.82	105.82	9494
2018-03-28	107.60	108.27	107.23	107.39	4774
2018-03-29	108.26	108.41	107.60	108.41	6179
2018-04-02	108.33	108.33	106.55	106.93	5106
2018-04-03	103.90	103.98	103.08	103.98	4424
2018-04-04	101.17	102.34	101.17	102.34	3515
2018-04-05	102.00	102.55	101.80	102.48	3495
2018-04-06	101.11	101.11	100.62	100.65	4892
2018-04-09	100.55	101.22	100.47	100.47	6213
2018-04-10	100.68	100.68	100.68	100.68	2232
2018-04-11	100.62	100.69	100.48	100.48	3230
2018-04-12	100.36	100.36	100.36	100.36	1397
2018-04-13	99.50	100.10	99.50	99.79	1582
2018-04-16	99.48	99.50	99.18	99.18	3301
2018-04-17	106.75	107.71	106.66	107.71	3425
2018-04-18	106.22	106.22	105.13	105.13	3177
2018-04-19	105.96	105.96	105.96	105.96	1451
2018-04-20	104.61	104.82	104.32	104.31	3246
2018-04-23	103.06	103.06	102.58	102.80	2232
2018-04-24	101.65	101.65	100.73	100.80	5080
2018-04-25	99.79	100.35	99.79	100.13	4850
2018-04-26	102.04	102.43	101.76	102.40	2999
2018-04-27	102.62	103.20	102.52	103.05	3332
2018-04-30	102.59	103.19	100.86	100.86	5782
2018-05-01	20.64	20.64	19.99	20.48	15195
2018-05-02	20.13	20.50	20.00	20.15	11540
2018-05-03	20.49	20.72	20.37	20.56	9762
2018-05-04	20.07	20.53	20.05	20.53	30253
2018-05-07	20.74	21.04	20.60	21.00	20105
2018-05-08	20.82	21.05	20.70	20.80	135892
2018-05-09	20.01	20.28	19.80	20.28	29083
2018-05-10	20.78	20.88	19.94	20.88	8698
2018-05-11	20.99	20.99	20.03	20.99	9406
2018-05-14	20.28	20.73	20.28	20.61	7657
2018-05-15	19.95	20.42	19.90	20.11	17682
2018-05-16	19.51	19.97	19.50	19.97	9996
2018-05-17	19.88	20.39	19.76	20.15	6922
2018-05-18	20.02	20.68	20.02	20.68	90670
2018-05-21	20.88	20.88	20.29	20.64	23538
2018-05-22	19.86	19.86	19.58	19.69	120893
2018-05-23	19.23	19.50	19.23	19.48	36920
2018-05-24	19.36	19.43	18.40	19.34	16938
2018-05-25	18.82	19.02	18.71	18.87	10321
2018-05-29	15.48	15.48	14.78	14.78	44303
2018-05-30	15.53	15.68	15.40	15.65	17460
2018-05-31	15.43	15.44	15.02	15.19	67788
2018-06-01	15.43	15.94	15.33	15.49	37486
2018-06-04	15.51	15.91	15.50	15.63	45757
2018-06-05	15.55	15.70	15.37	15.46	32030
2018-06-06	15.63	15.77	15.50	15.67	19924
2018-06-07	15.37	15.52	15.19	15.32	27444
2018-06-08	15.10	15.27	15.08	15.14	28717
2018-06-11	14.97	15.20	14.90	15.19	37208
2018-06-12	15.33	15.88	15.19	15.51	22630
2018-06-13	15.36	15.74	15.22	15.31	28040
2018-06-14	15.59	15.68	15.38	15.41	28118
2018-06-15	15.14	15.45	14.89	15.32	34015
2018-06-18	14.93	15.42	14.76	14.96	228389
2018-06-19	14.90	15.16	14.86	15.08	65586
2018-06-20	15.48	16.15	15.47	15.85	41404
2018-06-21	15.41	16.00	15.32	15.50	39570
2018-06-22	15.55	15.78	15.45	15.64	15493
2018-06-25	15.80	15.92	15.59	15.68	52011
2018-06-26	15.19	15.76	15.08	15.13	45520
2018-06-27	15.40	15.45	15.09	15.24	44946
2018-06-28	15.02	15.11	14.92	14.97	28640
2018-06-29	15.32	15.41	15.30	15.26	33442
2018-07-02	15.26	15.76	15.15	15.23	59598
2018-07-03	15.57	15.75	15.51	15.56	21820
2018-07-05	15.90	16.23	15.90	16.16	26485
2018-07-06	16.28	16.28	16.05	16.16	19885
2018-07-09	16.31	16.40	16.18	16.27	24700
2018-07-10	16.59	16.74	16.57	16.68	48006
2018-07-11	16.63	16.68	16.40	16.53	15218
2018-07-12	16.85	17.00	16.81	16.96	34736
2018-07-13	17.00	17.00	16.91	16.93	12420
2018-07-16	17.08	17.55	17.06	17.28	40044
2018-07-17	17.40	17.50	17.35	17.50	31339
2018-07-18	17.54	17.70	17.54	17.60	20641
2018-07-19	17.51	17.68	17.51	17.55	214199
2018-07-20	17.77	17.90	17.76	17.88	18508
2018-07-23	17.69	17.75	17.58	17.68	18675
2018-07-24	17.74	17.79	17.60	17.67	25317
2018-07-25	17.68	17.86	17.66	17.86	11740
2018-07-26	17.86	18.00	17.82	17.96	15408
2018-07-27	17.79	17.83	17.65	17.80	34859
2018-07-30	18.00	18.00	17.81	17.88	18332
2018-07-31	17.24	17.30	17.10	17.20	23338
2018-08-01	17.38	17.39	17.24	17.27	21201
2018-08-02	17.25	17.35	17.13	17.25	17644
2018-08-03	17.07	17.20	17.02	17.20	9077
2018-08-06	16.72	16.72	16.55	16.63	10749
2018-08-07	16.83	17.17	16.70	16.71	13918
2018-08-08	16.62	17.50	16.52	17.20	17740
2018-08-09	16.12	16.32	16.12	16.21	17726
2018-08-10	16.30	16.40	16.21	16.21	11479
2018-08-13	16.67	16.73	16.57	16.66	49642
2018-08-14	16.31	16.42	16.21	16.31	26574
2018-08-15	15.99	16.42	15.86	16.20	19576
2018-08-16	16.07	16.20	16.06	16.15	26152
2018-08-17	16.17	16.35	16.06	16.34	28468
2018-08-20	16.12	16.17	16.02	16.10	31644
2018-08-21	16.11	16.41	16.09	16.31	75394
2018-08-22	16.52	16.53	16.41	16.48	20108
2018-08-23	16.60	16.68	16.52	16.56	12416
2018-08-24	16.60	16.70	16.57	16.64	21564
2018-08-27	16.96	17.11	16.93	17.11	33943
2018-08-28	17.06	17.15	17.04	17.08	24660
2018-08-29	17.11	17.29	17.11	17.29	31748
2018-08-30	17.39	17.45	17.35	17.36	30755
2018-08-31	17.48	17.48	17.25	17.37	29741
2018-09-04	16.93	16.95	16.80	16.89	15011
2018-09-05	16.75	16.75	16.50	16.62	16477
2018-09-06	16.52	16.65	16.40	16.49	20308
2018-09-07	16.53	16.65	16.49	16.56	17631
2018-09-10	16.34	16.34	16.18	16.25	16825
2018-09-11	16.37	16.55	16.35	16.48	35730
2018-09-12	16.89	16.97	16.86	16.93	22350
2018-09-13	17.07	17.10	16.85	16.97	11421
2018-09-14	17.10	17.10	17.00	17.01	19582
2018-09-17	16.75	16.75	16.59	16.65	16502
2018-09-18	16.36	16.45	16.35	16.38	17176
2018-09-19	15.92	16.00	15.87	15.92	25653
2018-09-20	16.40	16.62	16.37	16.60	31787
2018-09-21	16.37	16.60	16.34	16.53	22420
2018-09-24	16.49	16.53	16.40	16.40	16578
2018-09-25	16.72	16.95	16.72	16.80	20612
2018-09-26	16.84	17.02	16.84	16.85	19936
2018-09-27	16.06	16.25	15.97	16.04	46256
2018-09-28	15.90	15.90	15.70	15.75	20711
2018-10-01	16.10	16.25	15.91	16.09	27113
2018-10-02	15.86	15.90	15.76	15.84	29404
2018-10-03	15.71	15.75	15.62	15.70	20222
2018-10-04	15.50	15.50	15.24	15.31	44967
2018-10-05	15.27	15.31	15.19	15.29	20750
2018-10-08	15.03	15.11	14.98	15.08	18282
2018-10-09	14.73	14.93	14.69	14.90	47920
2018-10-10	14.16	14.21	13.93	14.06	40568
2018-10-11	13.88	14.03	13.80	13.92	39998
2018-10-12	14.32	14.37	14.24	14.35	39452
2018-10-15	14.10	14.20	14.04	14.16	83016
2018-10-16	13.87	13.90	13.77	13.89	66639
2018-10-17	13.95	14.02	13.84	13.93	76585
2018-10-18	14.30	14.52	14.26	14.33	70387
2018-10-19	14.20	14.31	14.17	14.21	17416
2018-10-22	14.15	14.18	13.88	13.98	41824
2018-10-23	13.39	13.51	13.30	13.47	69879
2018-10-24	12.76	13.07	12.44	12.49	49777
2018-10-25	12.19	12.30	12.10	12.12	78711
2018-10-26	12.54	12.59	12.24	12.53	50904
2018-10-29	13.10	13.13	12.83	12.89	142766
2018-10-30	13.64	13.95	13.62	13.81	38762
2018-10-31	13.73	13.77	13.65	13.67	37438
2018-11-01	14.22	14.52	14.18	14.50	227167
2018-11-02	14.94	14.94	14.70	14.81	30807
2018-11-05	14.87	14.88	14.77	14.83	42616
2018-11-06	14.86	14.97	14.85	14.89	49402
2018-11-07	15.25	15.45	15.25	15.28	54196
2018-11-08	15.24	15.37	15.17	15.19	53986
2018-11-09	15.14	15.15	14.98	15.05	26438
2018-11-12	14.66	14.66	14.34	14.36	64267
2018-11-13	14.14	14.25	14.01	14.08	48408
2018-11-14	14.30	14.31	13.77	14.03	43187
2018-11-15	13.87	13.91	13.64	13.81	56497
2018-11-16	13.84	14.09	13.83	14.05	48185
2018-11-19	14.14	14.30	14.10	14.21	103084
2018-11-20	14.31	14.85	14.25	14.75	81408
2018-11-21	14.17	14.29	14.11	14.23	57607
2018-11-23	14.69	15.10	14.69	14.98	35485
2018-11-26	15.31	15.34	15.20	15.27	65764
2018-11-27	14.82	15.09	14.77	15.05	52554
2018-11-28	14.94	15.28	14.91	15.24	51755
2018-11-29	15.44	15.45	15.26	15.40	62968
2018-11-30	15.28	15.40	15.15	15.39	105288
2018-12-03	15.43	15.49	15.28	15.37	79712
2018-12-04	15.59	15.60	15.13	15.18	90178
2018-12-06	15.24	15.50	15.21	15.46	70087
2018-12-07	15.46	15.47	15.11	15.19	82668
2018-12-10	15.62	15.83	15.57	15.75	76844
2018-12-11	15.61	15.65	15.37	15.45	236560
2018-12-12	15.88	16.06	15.88	16.00	58275
2018-12-13	16.29	16.30	16.16	16.21	66602
2018-12-14	15.97	16.13	15.95	16.03	46643
2018-12-17	16.15	16.30	16.07	16.18	86229
2018-12-18	15.88	15.95	15.65	15.69	84057
2018-12-19	16.16	16.25	15.94	16.03	263318
2018-12-20	16.12	16.37	16.07	16.34	557643
2018-12-21	16.30	16.36	16.09	16.13	57158
2018-12-24	16.16	16.30	16.04	16.17	40218
2018-12-26	15.95	16.45	15.95	16.28	57333
2018-12-27	16.28	16.28	15.98	16.20	41098
2018-12-28	16.31	16.40	16.16	16.35	49898
2018-12-31	16.40	16.53	16.25	16.48	80873
2019-01-02	15.52	15.83	15.49	15.61	45112
2019-01-03	15.89	15.98	15.62	15.62	39811
2019-01-04	16.00	16.54	15.99	16.41	61401
2019-01-07	16.75	17.09	16.75	17.09	125718
2019-01-08	17.14	17.15	16.85	17.01	75304
2019-01-09	17.44	17.49	17.05	17.26	37963
2019-01-10	16.72	16.84	16.58	16.83	79846
2019-01-11	16.56	16.62	16.48	16.58	210886
2019-01-14	16.10	16.34	16.02	16.28	358185
2019-01-15	15.83	16.00	15.81	15.98	42611
2019-01-16	15.91	15.95	15.86	15.91	664951
2019-01-17	16.05	16.14	15.99	16.10	74610
2019-01-18	15.64	15.94	15.44	15.64	49689
2019-01-22	15.17	15.31	15.02	15.23	82364
2019-01-23	15.08	15.20	15.02	15.13	25550
2019-01-24	14.75	14.80	14.62	14.73	51152
2019-01-25	14.64	14.64	14.53	14.59	37098
2019-01-28	14.86	15.06	14.86	15.02	80774
2019-01-29	14.78	14.86	14.65	14.81	28635
2019-01-30	14.75	14.83	14.62	14.83	37373
2019-01-31	14.63	14.91	14.59	14.75	40665
2019-02-01	14.74	14.80	14.71	14.76	22944
2019-02-04	14.81	14.82	14.68	14.75	32922
2019-02-05	14.71	14.95	14.71	14.90	44491
2019-02-06	14.76	14.77	14.61	14.69	28569
2019-02-07	14.54	14.60	14.48	14.53	28057
2019-02-08	14.62	14.70	14.61	14.68	20288
2019-02-11	14.75	14.83	14.60	14.65	22426
2019-02-12	14.85	14.98	14.76	14.91	37557
2019-02-13	15.16	15.20	15.08	15.11	21370
2019-02-14	15.15	15.36	15.15	15.31	27798
2019-02-15	15.30	15.47	15.22	15.37	23093
2019-02-19	15.16	15.24	15.15	15.19	67607
2019-02-20	15.42	16.12	15.27	16.07	96582
2019-02-21	16.36	16.42	16.23	16.37	22602
2019-02-22	15.97	16.43	15.96	16.36	720522
2019-02-25	16.86	17.73	16.72	17.42	53144
2019-02-26	17.35	17.59	17.25	17.53	95196
2019-02-27	17.31	17.34	17.17	17.23	53576
2019-02-28	17.40	17.66	17.29	17.33	15431
2019-03-01	17.65	17.82	17.64	17.77	24340
2019-03-04	18.06	18.13	17.90	17.93	48892
2019-03-05	17.80	17.93	17.76	17.91	21726
2019-03-06	17.89	17.89	17.68	17.71	59452
2019-03-07	17.54	17.60	17.30	17.35	15837
2019-03-08	17.30	17.35	17.22	17.29	21046
2019-03-11	17.24	17.31	17.07	17.27	80363
2019-03-12	17.31	17.31	17.20	17.26	21310
2019-03-13	17.18	17.30	17.16	17.25	29542
2019-03-14	17.27	17.35	17.27	17.32	22211
2019-03-15	17.16	17.20	17.08	17.11	17279
2019-03-18	17.25	17.25	17.01	17.04	17586
2019-03-19	17.13	17.24	17.00	17.03	42549
2019-03-20	17.57	17.86	17.52	17.74	23713
2019-03-21	17.58	17.60	17.54	17.59	9598
2019-03-22	17.54	17.61	17.44	17.50	17773
2019-03-25	17.42	17.52	17.35	17.46	37850
2019-03-26	17.84	17.86	17.69	17.73	21777
2019-03-27	17.59	17.66	17.43	17.48	22011
2019-03-28	17.66	17.70	17.49	17.62	26435
2019-03-29	17.46	17.49	17.37	17.44	22603
2019-04-01	17.76	17.85	17.76	17.82	26932
2019-04-02	17.74	17.83	17.71	17.83	31224
2019-04-03	17.65	17.78	17.64	17.74	12528
2019-04-04	17.60	17.75	17.60	17.73	18783
2019-04-05	17.95	18.09	17.88	17.92	12182
2019-04-08	17.85	17.89	17.70	17.75	37092
2019-04-09	17.65	17.74	17.51	17.67	150375
2019-04-10	17.68	17.90	17.65	17.87	174326
2019-04-11	17.65	17.70	17.50	17.54	56268
2019-04-12	17.49	17.61	17.48	17.52	15517
2019-04-15	17.56	17.58	17.40	17.50	20803
2019-04-16	17.25	17.25	16.97	17.03	34110
2019-04-17	17.08	17.09	16.91	16.94	20367
2019-04-18	16.93	17.01	16.80	16.91	28475
2019-04-22	16.90	17.09	16.81	17.07	32441
2019-04-23	16.76	17.02	16.76	17.02	26143
2019-04-24	16.85	16.85	16.71	16.81	18155
2019-04-25	16.58	16.65	16.52	16.53	17063
2019-04-26	16.96	16.97	16.82	16.94	29957
2019-04-29	16.83	17.09	16.81	17.04	27337
2019-04-30	16.67	16.75	16.64	16.71	29232
2019-05-01	16.59	16.75	16.49	16.54	26469
2019-05-02	16.44	16.50	16.39	16.42	20600
2019-05-03	16.70	16.75	16.61	16.75	38382
2019-05-06	16.40	16.72	16.40	16.72	18488
2019-05-07	16.58	16.61	16.36	16.37	21884
2019-05-08	16.80	16.80	16.42	16.64	27428
2019-05-09	16.40	16.54	16.33	16.54	29907
2019-05-10	16.49	16.66	16.38	16.66	59029
2019-05-13	16.40	16.44	16.33	16.37	55874
2019-05-14	16.69	16.86	16.69	16.76	30809
2019-05-15	16.54	16.91	16.54	16.71	21318
2019-05-16	17.00	17.30	17.00	17.20	25252
2019-05-17	17.17	17.25	17.17	17.21	24330
2019-05-20	17.33	17.40	17.27	17.32	22547
2019-05-21	17.77	18.00	17.69	17.95	24625
2019-05-22	17.96	18.12	17.96	18.10	18347
2019-05-23	17.85	18.05	17.85	17.99	24175
2019-05-24	18.48	18.53	18.38	18.45	12295
2019-05-28	18.16	18.26	18.07	18.16	21159
2019-05-29	17.21	17.26	17.10	17.21	39252
2019-05-30	17.22	17.28	17.19	17.22	30441
2019-05-31	17.12	17.40	17.04	17.40	104868
2019-06-03	17.24	17.63	17.24	17.51	53996
2019-06-04	17.11	17.25	17.06	17.25	43288
2019-06-05	17.20	17.27	17.15	17.16	35358
2019-06-06	17.23	17.45	17.23	17.39	29949
2019-06-07	17.71	17.91	17.69	17.84	23531
2019-06-10	17.77	17.94	17.77	17.88	31697
2019-06-11	18.33	18.38	18.20	18.30	26928
2019-06-12	18.43	18.43	18.26	18.31	38069
2019-06-13	17.97	18.10	17.97	18.07	30005
2019-06-14	17.80	17.83	17.70	17.74	16748
2019-06-17	17.70	18.00	17.70	17.92	21960
2019-06-18	18.12	18.24	18.11	18.20	26449
2019-06-19	18.23	18.49	18.23	18.46	16246
2019-06-20	18.45	18.49	18.32	18.38	23725
2019-06-21	18.16	18.39	18.16	18.39	21481
2019-06-24	18.33	18.40	18.25	18.38	14001
2019-06-25	18.10	18.26	18.04	18.11	33777
2019-06-26	17.94	17.94	17.79	17.87	31321
2019-06-27	17.60	18.38	17.47	17.90	36668
2019-06-28	18.45	18.48	18.41	18.47	37816
2019-07-01	18.41	18.50	18.28	18.30	26046
2019-07-02	18.22	18.25	18.15	18.25	18135
2019-07-03	18.52	18.68	18.52	18.68	15034
2019-07-05	18.15	18.18	18.06	18.14	12984
2019-07-08	17.91	19.00	17.83	19.00	14100
2019-07-09	17.71	18.04	17.71	18.04	24388
2019-07-10	18.04	18.10	18.02	18.09	16560
2019-07-11	18.17	18.18	17.98	18.04	17257
2019-07-12	17.60	18.82	17.60	18.82	38251
2019-07-15	17.72	18.05	17.72	18.05	36559
2019-07-16	18.35	18.35	18.17	18.19	26140
2019-07-17	18.24	18.35	18.23	18.35	13143
2019-07-18	18.25	18.44	17.72	18.18	7306413
2019-07-19	18.28	18.35	18.02	18.10	1131070
2019-07-22	18.20	18.30	18.07	18.14	1561439
2019-07-23	18.12	18.16	17.94	18.05	1050138
2019-07-24	18.50	18.55	18.29	18.35	2832393
2019-07-25	18.54	18.58	18.27	18.38	318363
2019-07-26	18.51	18.65	18.41	18.59	392348
2019-07-29	18.70	18.87	18.54	18.81	395290
2019-07-30	18.61	18.71	18.31	18.60	416443
2019-07-31	18.49	18.69	18.25	18.29	799228
2019-08-01	18.43	18.58	18.32	18.45	200895
2019-08-02	18.44	18.50	18.17	18.29	164450
2019-08-05	18.40	18.43	17.88	18.02	473176
2019-08-06	18.43	18.49	18.19	18.37	655664
2019-08-07	18.30	18.61	18.19	18.57	265124
2019-08-08	18.79	18.97	18.68	18.81	551762
2019-08-09	19.00	19.05	18.84	18.94	377109
2019-08-12	19.26	19.26	18.95	19.14	917871
2019-08-13	19.65	19.96	19.48	19.90	1281626
2019-08-14	19.55	21.02	19.30	20.60	879408
2019-08-15	19.95	21.45	19.74	19.89	708961
2019-08-16	19.94	20.25	19.89	20.03	239428
2019-08-19	20.23	20.41	20.22	20.34	110285
2019-08-20	20.37	20.39	20.14	20.18	80224
2019-08-21	20.37	20.48	20.26	20.36	146669
2019-08-22	20.51	20.51	20.30	20.40	103907
2019-08-23	20.25	20.49	20.04	20.11	167036
2019-08-26	20.38	20.40	20.19	20.28	150738
2019-08-27	20.31	20.43	20.23	20.32	125224
2019-08-28	20.22	20.32	20.17	20.27	109835
2019-08-29	20.15	20.19	20.01	20.05	102285
2019-08-30	20.56	20.67	20.28	20.38	86146
2019-09-03	20.74	21.16	20.73	21.13	180274
2019-09-04	21.21	21.41	21.13	21.38	164588
2019-09-05	21.20	21.20	21.00	21.05	117567
2019-09-06	20.78	20.93	20.73	20.86	86119
2019-09-09	20.63	20.66	20.48	20.55	91456
2019-09-10	19.47	19.74	19.34	19.68	250982
2019-09-11	19.78	19.93	19.74	19.89	821405
2019-09-12	20.27	20.45	20.21	20.37	156267
2019-09-13	20.13	20.36	19.94	20.06	484614
2019-09-16	20.32	20.42	20.01	20.10	220224
2019-09-17	20.15	20.23	20.04	20.15	172009
2019-09-18	20.43	20.83	20.43	20.49	260649
2019-09-19	20.32	20.47	20.27	20.27	147084
2019-09-20	20.39	20.58	20.39	20.46	138620
2019-09-23	20.67	20.75	20.59	20.59	169226
2019-09-24	20.74	20.87	20.64	20.73	129062
2019-09-25	20.67	20.68	20.48	20.60	88209
2019-09-26	20.72	20.82	20.15	20.59	180599
2019-09-27	20.44	20.52	19.75	19.77	457888
2019-09-30	20.37	20.41	20.05	20.26	783645
2019-10-01	20.25	20.26	19.96	19.98	185690
2019-10-02	19.38	19.41	18.80	18.88	404506
2019-10-03	19.32	19.46	19.09	19.30	632190
2019-10-04	19.55	19.62	19.46	19.46	105427
2019-10-07	19.61	19.75	19.56	19.58	212746
2019-10-08	19.74	19.75	19.36	19.40	251752
2019-10-09	19.81	19.85	19.67	19.74	449622
2019-10-10	19.40	19.47	19.32	19.35	172280
2019-10-11	19.67	19.68	19.47	19.48	197081
2019-10-14	19.82	19.86	19.71	19.78	235138
2019-10-15	20.31	20.52	20.25	20.50	249391
2019-10-16	20.43	20.64	20.39	20.58	105067
2019-10-17	20.94	20.99	20.75	20.98	167039
2019-10-18	21.08	21.10	20.90	21.05	146548
2019-10-21	20.75	20.81	20.60	20.70	126633
2019-10-22	21.03	21.42	21.03	21.31	195559
2019-10-23	20.78	21.10	20.77	21.03	645623
2019-10-24	21.01	21.19	20.99	21.18	74086
2019-10-25	21.03	21.25	21.01	21.09	126076
2019-10-28	21.04	21.38	21.03	21.32	80801
2019-10-29	21.22	21.54	21.18	21.50	142073
2019-10-30	21.52	21.76	21.50	21.61	130813
2019-10-31	21.49	21.85	21.41	21.85	104514
2019-11-01	21.81	22.17	21.79	22.13	98620
2019-11-04	22.18	22.20	21.90	21.97	112616
2019-11-05	21.63	21.70	21.43	21.64	680968
2019-11-06	21.79	22.19	21.39	21.96	184216
2019-11-07	22.13	22.18	21.98	22.02	270790
2019-11-08	21.90	22.08	21.89	22.08	121812
2019-11-11	22.05	22.18	22.05	22.16	102354
2019-11-12	21.88	22.13	21.88	22.01	147601
2019-11-13	22.29	22.35	22.16	22.28	110820
2019-11-14	21.99	22.13	21.78	22.06	101967
2019-11-15	22.08	22.40	22.05	22.34	137351
2019-11-18	22.52	22.84	22.52	22.70	217952
2019-11-19	22.43	22.74	22.37	22.58	175687
2019-11-20	22.42	22.56	22.14	22.26	206081
2019-11-21	22.47	22.54	22.31	22.52	138830
2019-11-22	22.66	22.79	22.54	22.72	120156
2019-11-25	23.06	24.50	23.05	23.78	545694
2019-11-26	23.48	23.90	23.46	23.55	505544
2019-11-27	23.40	23.62	23.38	23.56	197897
2019-11-29	23.39	23.48	23.35	23.41	93910
2019-12-02	23.62	23.81	23.44	23.65	264608
2019-12-03	23.67	23.85	23.57	23.80	229386
2019-12-04	24.23	24.28	24.08	24.14	154931
2019-12-05	24.14	24.16	23.95	24.12	217405
2019-12-06	24.04	24.04	23.76	23.80	191262
2019-12-09	23.37	24.06	23.32	24.01	383758
2019-12-10	23.46	23.55	23.06	23.07	308849
2019-12-11	23.05	23.12	22.84	22.96	228935
2019-12-12	22.56	22.63	21.90	22.21	354172
2019-12-13	21.87	22.19	21.84	22.17	365867
2019-12-16	22.33	22.48	21.82	21.97	627999
2019-12-17	22.24	22.65	21.99	22.35	556236
2019-12-18	21.83	21.95	21.61	21.77	379843
2019-12-19	21.80	21.84	21.70	21.80	120787
2019-12-20	21.79	21.88	21.60	21.70	846847
2019-12-23	21.78	22.42	21.73	22.32	403909
2019-12-24	22.33	22.62	22.14	22.58	243458
2019-12-26	22.58	22.64	22.17	22.20	176036
2019-12-27	22.33	22.44	22.22	22.27	234657
2019-12-30	22.33	22.35	22.06	22.10	116694
2019-12-31	22.10	22.37	22.03	22.33	100758
2020-01-02	22.49	22.52	22.13	22.30	112476
2020-01-03	21.59	21.83	21.46	21.49	317627
2020-01-06	21.41	21.44	21.18	21.39	300343
2020-01-07	21.89	21.91	21.67	21.84	149264
2020-01-08	21.83	22.08	21.78	21.82	145745
2020-01-09	22.25	22.68	22.25	22.67	175453
2020-01-10	22.51	22.89	22.47	22.70	201890
2020-01-13	22.55	22.83	22.45	22.65	403242
2020-01-14	22.31	22.56	22.19	22.44	235941
2020-01-15	22.65	23.31	22.65	23.08	388552
2020-01-16	22.62	23.05	22.57	22.82	482974
2020-01-17	22.62	22.76	22.55	22.75	272208
2020-01-21	22.52	22.73	22.50	22.58	172362
2020-01-22	22.95	23.20	22.89	23.12	257656
2020-01-23	22.87	23.01	22.75	22.98	183788
2020-01-24	22.74	22.86	22.51	22.57	170875
2020-01-27	22.30	22.54	22.23	22.37	275711
2020-01-28	22.35	22.60	22.32	22.49	322462
2020-01-29	22.81	23.13	22.70	23.01	234812
2020-01-30	23.14	23.29	23.01	23.23	221033
2020-01-31	23.15	23.33	23.02	23.21	191947
2020-02-03	23.25	23.53	23.21	23.45	198414
2020-02-04	23.61	23.72	23.49	23.60	430474
2020-02-05	23.98	24.24	23.90	24.10	423022
2020-02-06	23.93	24.31	23.86	24.30	769836
2020-02-07	24.09	24.21	24.04	24.13	343736
2020-02-10	24.00	24.23	23.94	24.19	152683
2020-02-11	24.23	24.45	24.18	24.33	187085
2020-02-12	24.00	24.01	23.83	23.84	238531
2020-02-13	23.62	23.98	23.56	23.87	275798
2020-02-14	23.73	23.99	23.67	23.88	268576
2020-02-18	24.09	24.38	23.94	24.07	543446
2020-02-19	23.71	24.70	23.00	24.26	988510
2020-02-20	24.70	25.14	24.32	25.01	986510
2020-02-21	24.67	25.42	24.62	25.22	776981
2020-02-24	24.54	24.84	24.51	24.66	395812
2020-02-25	24.38	24.62	24.28	24.31	442497
2020-02-26	23.97	24.21	23.86	24.00	431416
2020-02-27	23.54	23.96	23.29	23.38	448883
2020-02-28	22.47	22.79	22.23	22.78	437005
2020-03-02	23.15	24.11	23.00	24.04	585000
2020-03-03	23.65	23.92	23.06	23.21	467375
2020-03-04	23.61	24.17	23.47	24.12	374475
2020-03-05	23.69	24.14	23.63	23.83	168240
2020-03-06	23.30	23.61	23.01	23.51	339494
2020-03-09	21.98	23.03	21.37	21.44	343684
2020-03-10	22.41	22.57	21.54	22.30	489624
2020-03-11	21.11	21.31	20.40	20.53	485652
2020-03-12	18.48	18.65	17.72	18.36	489672
2020-03-13	19.93	19.97	18.17	19.86	505915
2020-03-16	16.36	17.48	16.24	17.15	945169
2020-03-17	17.01	17.99	16.74	17.86	697214
2020-03-18	16.91	17.43	16.66	17.29	708678
2020-03-19	17.52	18.72	17.46	18.51	507715
2020-03-20	19.13	19.56	18.98	19.23	888793
2020-03-23	18.98	19.02	18.07	18.40	606790
2020-03-24	19.25	19.73	19.15	19.50	516705
2020-03-25	20.06	20.40	19.67	20.01	266017
2020-03-26	19.58	20.30	19.57	20.25	500518
2020-03-27	19.95	20.40	19.73	20.10	300050
2020-03-30	20.00	20.52	19.93	20.48	463235
2020-03-31	20.32	21.64	20.09	21.19	1251455
2020-04-01	20.23	20.51	20.00	20.05	1034998
2020-04-02	19.85	20.41	19.62	20.30	575872
2020-04-03	19.97	20.55	19.79	20.22	723842
2020-04-06	20.99	21.77	20.93	21.54	726830
2020-04-07	21.59	21.81	20.99	21.02	494354
2020-04-08	21.42	21.88	21.23	21.70	290528
2020-04-09	22.10	22.59	21.90	22.36	561753
2020-04-13	22.31	22.45	21.95	22.00	575761
2020-04-14	21.68	22.25	21.65	22.20	747675
2020-04-15	21.77	22.08	21.62	21.90	478218
2020-04-16	21.84	22.18	21.80	22.14	491259
2020-04-17	22.63	23.19	22.53	22.98	615827
2020-04-20	22.73	23.11	22.61	22.68	773518
2020-04-21	22.96	23.28	22.61	22.83	644852
2020-04-22	23.22	23.60	23.06	23.43	529873
2020-04-23	23.53	24.14	23.49	23.49	637346
2020-04-24	23.90	24.11	23.79	24.00	738789
2020-04-27	24.15	24.34	23.88	24.17	883511
2020-04-28	24.60	24.60	23.91	24.01	397729
2020-04-29	23.94	24.24	23.84	24.03	423034
2020-04-30	24.04	24.40	23.88	24.33	329537
2020-05-01	24.31	25.10	24.30	25.00	926221
2020-05-04	24.20	24.52	24.13	24.47	1193000
2020-05-05	24.74	25.25	24.49	25.01	628489
2020-05-06	24.90	26.61	24.83	25.53	840142
2020-05-07	26.27	27.29	25.96	26.79	1260569
2020-05-08	27.51	27.92	27.24	27.52	857664
2020-05-11	27.39	28.68	27.27	28.25	1158267
2020-05-12	28.65	29.13	28.38	28.46	1035974
2020-05-13	28.20	29.04	28.04	28.39	2059848
2020-05-14	27.93	28.75	27.87	28.59	2796811
2020-05-15	28.35	28.75	28.25	28.67	890814
2020-05-18	29.14	29.62	29.03	29.40	1429842
2020-05-19	28.95	29.51	28.86	29.12	2250510
2020-05-20	29.66	30.14	28.18	28.38	1785706
2020-05-21	28.56	29.30	28.42	29.05	431478
2020-05-22	29.16	29.35	28.94	29.30	241668
2020-05-26	31.00	31.02	30.48	30.52	829232
2020-05-27	29.44	29.90	29.30	29.69	1322962
2020-05-28	30.52	31.30	30.43	30.97	1632405
2020-05-29	30.93	31.02	30.13	30.47	1019524
2020-06-01	30.82	30.91	30.34	30.79	782300
2020-06-02	30.02	30.09	29.55	29.79	2307951
2020-06-03	29.21	29.72	29.07	29.68	983656
2020-06-04	28.80	29.36	28.69	28.97	1902832
2020-06-05	29.34	29.81	29.04	29.08	607057
2020-06-08	28.25	28.80	27.93	28.48	1171784
2020-06-09	28.45	29.09	28.44	28.86	1479694
2020-06-10	30.16	30.61	29.60	30.22	4377508
2020-06-11	29.89	29.99	29.06	29.25	1494482
2020-06-12	30.22	30.30	29.28	29.86	767915
2020-06-15	30.27	31.31	29.98	31.11	1305517
2020-06-16	31.09	31.24	30.76	30.98	1242219
2020-06-17	31.16	32.11	31.10	31.75	1500970
2020-06-18	31.11	31.44	30.83	31.00	836030
2020-06-19	31.53	31.78	31.29	31.69	903145
2020-06-22	32.30	32.78	32.06	32.59	757242
2020-06-23	33.14	33.53	32.83	32.90	682206
2020-06-24	33.29	33.43	32.53	33.00	530888
2020-06-25	32.92	33.33	32.72	33.32	364193
2020-06-26	32.76	32.82	31.85	31.99	440050
2020-06-29	32.66	32.93	32.47	32.63	1693323
2020-06-30	33.22	33.99	33.10	33.89	1180245
2020-07-01	33.16	33.26	32.81	33.07	775879
2020-07-02	33.52	33.88	33.34	33.44	556306
2020-07-06	34.03	34.61	33.96	34.26	602174
2020-07-07	34.14	34.76	34.08	34.38	676134
2020-07-08	34.68	35.33	34.63	35.24	654719
2020-07-09	35.52	35.77	35.33	35.59	611863
2020-07-10	35.42	35.49	34.90	34.92	583367
2020-07-13	35.21	35.87	34.73	34.74	448517
2020-07-14	34.92	35.36	34.45	35.33	534802
2020-07-15	35.73	36.17	35.53	36.03	532357
2020-07-16	35.25	35.34	34.87	34.90	546264
2020-07-17	35.11	35.96	35.08	35.89	347682
2020-07-20	35.95	36.23	35.63	35.64	672128
2020-07-21	36.28	36.32	35.81	35.88	549612
2020-07-22	36.43	36.63	36.13	36.55	384153
2020-07-23	36.09	36.54	35.65	35.76	474666
2020-07-24	34.99	35.32	34.56	35.10	1732613
2020-07-27	35.48	35.76	35.33	35.64	1264000
2020-07-28	35.47	35.62	35.04	35.26	776511
2020-07-29	34.97	35.32	34.81	35.18	444989
2020-07-30	34.28	35.16	34.18	35.02	521001
2020-07-31	34.74	34.83	33.91	34.19	884969
2020-08-03	35.06	35.93	34.96	35.76	703713
2020-08-04	35.21	35.43	35.02	35.29	539623
2020-08-05	36.34	36.41	36.06	36.17	488714
2020-08-06	36.41	36.43	35.90	36.34	502755
2020-08-07	36.26	36.60	36.22	36.52	315239
2020-08-10	36.35	36.39	35.91	36.05	446333
2020-08-11	36.73	36.86	35.61	35.87	634022
2020-08-12	35.71	36.79	35.51	36.38	613931
2020-08-13	37.14	38.28	37.11	37.97	1118978
2020-08-14	36.91	37.10	36.58	36.92	706672
2020-08-17	36.79	37.83	36.79	37.53	739592
2020-08-18	37.00	37.19	36.46	37.02	505132
2020-08-19	37.22	37.28	36.66	36.72	266600
2020-08-20	37.20	37.51	37.05	37.35	383099
2020-08-21	37.62	38.29	37.51	38.23	409655
2020-08-24	38.04	38.17	37.16	37.35	588973
2020-08-25	36.55	36.86	36.43	36.62	1147272
2020-08-26	37.48	37.82	37.35	37.73	420630
2020-08-27	37.46	37.49	36.63	36.82	377858
2020-08-28	37.29	37.29	36.90	37.20	256371
2020-08-31	37.17	38.08	37.11	37.76	281250
2020-09-01	38.54	38.57	37.32	37.57	335598
2020-09-02	37.30	37.49	36.74	37.49	279267
2020-09-03	36.79	36.79	35.22	35.58	713222
2020-09-04	35.14	35.24	34.01	35.02	907404
2020-09-08	34.27	35.10	34.11	34.64	485993
2020-09-09	35.60	36.19	35.51	35.93	336974
2020-09-10	35.77	36.06	35.13	35.22	419011
2020-09-11	35.46	35.91	35.33	35.54	365157
2020-09-14	35.90	36.48	35.90	36.08	653341
2020-09-15	37.04	37.38	36.93	37.03	700454
2020-09-16	37.48	37.62	37.26	37.30	303465
2020-09-17	37.16	37.67	36.98	37.57	217680
2020-09-18	38.60	38.87	38.08	38.68	590131
2020-09-21	38.13	38.62	37.81	38.55	521709
2020-09-22	38.39	38.42	37.69	38.20	320636
2020-09-23	34.45	36.43	34.41	36.05	2360412
2020-09-24	35.54	35.66	34.75	34.99	746809
2020-09-25	35.23	36.18	35.15	36.02	375709
2020-09-28	36.68	37.05	36.45	36.95	932981
2020-09-29	37.17	37.68	36.94	37.33	1635013
2020-09-30	36.37	36.92	36.08	36.61	797109
2020-10-01	36.93	37.06	36.73	36.93	864323
2020-10-02	36.97	37.48	36.91	37.22	423973
2020-10-05	37.37	38.20	37.37	37.97	623830
2020-10-06	37.77	37.95	37.34	37.37	521285
2020-10-07	37.05	37.14	36.51	36.73	421731
2020-10-08	37.05	37.38	36.93	37.20	377235
2020-10-09	37.35	37.48	37.21	37.45	236134
2020-10-12	38.02	38.34	37.95	38.13	349985
2020-10-13	37.96	38.30	37.95	38.19	306888
2020-10-14	38.28	38.50	37.99	37.99	273076
2020-10-15	36.85	36.93	36.36	36.69	364405
2020-10-16	36.99	37.25	36.79	36.79	482901
2020-10-19	37.03	37.03	36.12	36.21	406534
2020-10-20	35.94	36.13	35.66	35.80	359027
2020-10-21	35.87	36.01	35.31	35.37	353382
2020-10-22	35.36	35.62	35.09	35.40	444241
2020-10-23	35.18	35.74	35.03	35.67	700486
2020-10-26	34.84	35.39	34.70	34.97	835004
2020-10-27	35.16	35.27	34.76	34.97	491187
2020-10-28	34.07	34.18	33.60	33.67	411701
2020-10-29	34.20	34.64	33.91	34.34	547482
2020-10-30	34.20	34.23	33.29	33.66	607261
2020-11-02	33.81	34.21	33.73	33.97	624136
2020-11-03	34.16	34.64	33.93	34.38	446402
2020-11-04	35.35	38.12	35.35	38.03	742629
2020-11-05	39.61	39.79	39.06	39.43	584006
2020-11-06	39.36	39.81	38.97	39.63	643216
2020-11-09	37.31	37.93	36.87	37.54	820068
2020-11-10	37.16	37.21	36.27	36.40	494082
2020-11-11	36.35	36.54	36.09	36.29	495264
2020-11-12	36.47	36.73	36.24	36.33	310842
2020-11-13	36.58	36.58	36.08	36.22	396069
2020-11-16	35.83	35.90	35.33	35.48	345673
2020-11-17	35.45	35.46	34.90	35.28	657735
2020-11-18	35.75	36.29	35.57	35.84	546881
2020-11-19	35.89	36.26	35.70	36.13	407744
2020-11-20	36.31	36.70	36.19	36.53	355995
2020-11-23	36.64	36.65	35.93	36.04	269093
2020-11-24	35.58	35.64	34.78	35.23	754924
2020-11-25	35.75	36.19	35.71	35.91	251064
2020-11-27	36.75	37.29	36.69	37.13	171318
2020-11-30	38.25	38.66	37.93	38.61	624471
2020-12-01	38.03	38.49	37.99	38.24	596035
2020-12-02	38.34	38.62	38.06	38.32	535677
2020-12-03	38.40	38.68	38.26	38.35	262619
2020-12-04	37.98	38.46	37.94	38.45	244613
2020-12-07	38.50	38.85	38.01	38.12	300153
2020-12-08	38.63	39.00	38.49	38.65	538207
2020-12-09	38.76	38.80	37.89	38.35	644924
2020-12-10	38.34	39.00	38.27	38.84	298604
2020-12-11	38.64	39.11	38.64	39.10	324628
2020-12-14	38.59	39.63	38.59	39.11	536598
2020-12-15	39.07	39.11	38.75	39.04	454923
2020-12-16	39.61	39.77	39.44	39.70	314076
2020-12-17	39.92	40.60	39.89	40.44	532681
2020-12-18	39.99	40.28	39.83	40.23	828262
2020-12-21	39.71	40.00	39.48	39.93	351607
2020-12-22	39.76	40.13	39.59	39.99	301553
2020-12-23	39.28	39.32	38.73	39.09	416580
2020-12-24	39.32	39.35	39.01	39.11	96466
2020-12-28	39.37	39.59	38.90	39.07	271765
2020-12-29	40.02	40.15	39.67	39.79	256839
2020-12-30	40.34	40.92	40.31	40.76	275673
2020-12-31	41.49	41.50	40.33	40.66	257487
2021-01-04	40.73	41.15	40.29	40.76	452041
2021-01-05	42.23	42.50	41.30	42.07	623527
2021-01-06	40.73	41.06	39.85	40.27	519979
2021-01-07	40.83	41.06	40.68	41.03	255651
2021-01-08	41.58	41.98	40.93	41.38	467606
2021-01-11	41.72	41.98	41.40	41.96	270141
2021-01-12	41.22	41.33	40.64	41.13	321101
2021-01-13	41.74	42.84	41.47	42.83	690206
2021-01-14	43.10	44.14	43.02	44.12	882325
2021-01-15	43.32	44.83	43.10	44.40	1276043
2021-01-19	44.19	44.40	43.85	44.33	789103
2021-01-20	43.94	44.06	43.13	43.26	853555
2021-01-21	43.41	43.49	42.98	43.07	441568
2021-01-22	43.23	43.36	43.00	43.06	547475
2021-01-25	43.03	43.20	42.07	42.70	781548
2021-01-26	42.97	42.97	42.03	42.06	548166
2021-01-27	40.62	40.79	39.76	40.23	1045724
2021-01-28	40.96	41.00	40.10	40.20	607136
2021-01-29	39.93	40.15	39.35	39.68	672518
2021-02-01	40.89	40.90	40.01	40.21	791469
2021-02-02	40.51	40.76	40.27	40.59	260767
2021-02-03	40.55	40.63	39.58	39.68	471762
2021-02-04	39.66	40.24	39.50	40.17	246325
2021-02-05	40.45	40.79	40.28	40.57	241799
2021-02-08	40.26	40.66	40.24	40.56	248252
2021-02-09	40.75	41.27	40.66	40.98	438626
2021-02-10	40.82	40.93	40.27	40.37	194623
2021-02-11	40.92	41.12	40.62	41.02	309751
2021-02-12	40.81	41.06	40.52	40.63	271320
2021-02-16	41.90	41.95	40.75	40.95	751277
2021-02-17	40.60	40.93	40.06	40.87	395660
2021-02-18	40.74	40.80	40.35	40.47	262708
2021-02-19	40.60	40.64	39.90	40.08	266950
2021-02-22	38.95	38.95	38.15	38.25	711613
2021-02-23	37.33	37.80	35.33	36.70	1691336
2021-02-24	35.69	35.79	34.61	35.13	1764370
2021-02-25	34.69	34.80	33.45	33.68	1189950
2021-02-26	34.73	34.73	33.34	33.87	802934
2021-03-01	35.21	35.24	34.61	35.12	514821
2021-03-02	34.44	34.45	33.76	33.83	665216
2021-03-03	32.95	33.14	32.50	32.55	804242
2021-03-04	31.76	31.96	30.10	30.92	1539330
2021-03-05	31.44	31.76	30.18	31.75	1018266
2021-03-08	31.37	31.46	31.03	31.24	1492847
2021-03-09	31.59	32.09	31.56	31.84	532990
2021-03-10	32.33	32.58	32.05	32.14	431077
2021-03-11	32.93	33.16	32.70	33.10	587478
2021-03-12	32.70	32.95	32.51	32.89	317010
2021-03-15	33.47	33.81	33.25	33.50	529834
2021-03-16	34.02	34.18	33.23	33.64	734108
2021-03-17	33.09	33.66	32.84	33.61	456341
2021-03-18	33.00	33.01	32.11	32.28	1101826
2021-03-19	32.75	33.08	32.20	32.38	2286523
2021-03-22	32.97	33.64	32.82	33.45	522465
2021-03-23	33.27	33.40	32.51	32.74	877842
2021-03-24	32.49	32.49	31.60	31.65	364377
2021-03-25	31.90	32.41	31.71	32.39	378169
2021-03-26	32.40	33.01	32.28	33.01	440771
2021-03-29	32.13	32.46	31.90	32.10	573178
2021-03-30	31.95	31.95	31.52	31.73	745113
2021-03-31	32.65	33.06	32.49	32.83	602806
2021-04-01	32.85	33.35	32.70	32.94	255302
2021-04-05	33.05	33.54	32.94	33.47	280005
2021-04-06	33.13	33.50	32.80	32.88	480268
2021-04-07	32.93	33.10	32.71	33.03	349122
2021-04-08	33.74	34.07	33.42	33.60	426781
2021-04-09	34.09	34.29	33.82	34.18	506573
2021-04-12	33.91	33.96	33.44	33.58	423750
2021-04-13	34.33	34.73	34.25	34.65	363339
2021-04-14	35.10	35.18	34.62	34.67	314589
2021-04-15	34.68	35.13	34.65	34.98	308166
2021-04-16	35.22	35.32	35.02	35.23	340435
2021-04-19	35.60	35.71	35.41	35.59	342369
2021-04-20	35.90	36.09	35.34	35.74	371127
2021-04-21	36.08	36.58	35.92	36.56	309989
2021-04-22	36.99	37.26	36.57	36.84	420406
2021-04-23	36.68	36.95	36.41	36.81	189167
2021-04-26	36.88	37.20	36.50	37.13	549800
2021-04-27	36.95	37.09	36.75	37.03	270511
2021-04-28	36.74	37.21	36.59	37.00	241948
2021-04-29	37.41	37.41	36.86	37.28	259660
2021-04-30	37.10	37.46	36.86	36.87	241324
2021-05-03	36.74	36.80	36.06	36.24	999338
2021-05-04	36.05	36.18	35.45	35.59	507555
2021-05-05	35.76	37.20	35.57	36.68	596209
2021-05-06	36.91	37.27	36.38	37.22	414759
2021-05-07	36.93	37.74	36.92	37.40	573472
2021-05-10	37.58	37.73	37.21	37.24	266481
2021-05-11	36.06	36.87	36.05	36.73	329833
2021-05-12	36.35	36.69	36.17	36.33	416131
2021-05-13	36.54	36.85	36.11	36.70	296117
2021-05-14	36.95	37.55	36.90	37.08	299024
2021-05-17	38.14	38.85	38.00	38.18	629358
2021-05-18	38.30	38.45	37.70	37.79	399490
2021-05-19	37.79	38.13	37.61	38.08	250479
2021-05-20	38.22	38.99	38.18	38.68	217470
2021-05-21	39.20	39.48	38.93	39.25	286503
2021-05-24	39.67	39.96	39.38	39.49	225825
2021-05-25	40.24	40.34	39.69	40.13	484565
2021-05-26	40.09	40.37	39.90	40.25	329405
2021-05-27	39.61	40.33	39.43	40.26	455799
2021-05-28	40.36	41.07	40.35	40.62	390845
2021-06-01	40.54	40.58	40.15	40.21	355617
2021-06-02	40.21	40.63	39.96	40.59	312588
2021-06-03	40.02	40.81	39.76	40.64	284703
2021-06-04	40.32	41.10	40.31	40.95	388618
2021-06-07	40.84	41.58	40.77	41.35	451216
2021-06-08	42.00	42.14	41.31	41.57	448302
2021-06-09	42.45	43.06	42.45	42.73	592034
2021-06-10	42.64	43.70	42.58	43.63	459736
2021-06-11	43.23	43.81	43.00	43.74	614537
2021-06-14	43.96	44.39	43.80	44.14	511582
2021-06-15	44.24	44.32	43.97	44.02	468630
2021-06-16	43.96	44.92	43.96	44.57	798463
2021-06-17	43.15	44.16	43.03	43.53	1303223
2021-06-18	43.68	44.11	42.80	42.92	6153789
2021-06-21	43.05	43.62	42.79	43.03	780673
2021-06-22	43.07	43.34	42.59	43.30	526403
2021-06-23	42.47	42.50	41.75	41.81	592971
2021-06-24	42.04	42.34	41.84	41.97	394915
2021-06-25	42.08	42.27	41.74	42.10	315620
2021-06-28	41.97	42.18	41.83	42.08	171493
2021-06-29	41.73	41.73	41.44	41.46	260425
2021-06-30	41.21	41.24	40.71	40.83	571360
2021-07-01	40.73	41.60	40.62	41.55	384384
2021-07-02	41.32	41.70	41.20	41.61	193521
2021-07-06	41.97	42.11	41.50	41.97	235728
2021-07-07	42.67	42.85	42.20	42.73	497208
2021-07-08	42.56	42.86	42.27	42.77	244293
2021-07-09	42.60	43.29	42.56	43.26	304510
2021-07-12	44.39	44.45	43.81	43.83	259026
2021-07-13	43.38	43.95	43.29	43.49	215656
2021-07-14	43.53	43.53	43.15	43.21	287524
2021-07-15	43.59	43.61	43.05	43.12	412944
2021-07-16	43.37	43.59	43.06	43.22	337185
2021-07-19	43.06	43.54	42.93	43.22	161721
2021-07-20	43.10	43.82	42.77	43.78	556636
2021-07-21	43.94	44.38	43.55	44.15	356088
2021-07-22	44.53	44.71	44.32	44.36	256028
2021-07-23	44.91	45.21	44.76	44.85	218927
2021-07-26	44.56	44.56	44.05	44.08	275588
2021-07-27	44.11	44.15	43.62	44.05	245873
2021-07-28	43.89	44.97	43.82	44.74	271435
2021-07-29	44.67	45.11	44.44	44.63	307192
2021-07-30	45.35	45.48	44.88	45.06	242457
2021-08-02	45.30	45.45	44.86	45.18	342692
2021-08-03	46.30	46.59	45.92	46.27	435053
2021-08-04	46.58	46.95	46.19	46.38	459443
2021-08-05	47.14	47.64	46.95	47.51	193321
2021-08-06	45.47	45.78	44.76	45.60	720104
2021-08-09	45.57	45.90	45.48	45.53	365808
2021-08-10	45.48	45.61	44.93	45.40	500296
2021-08-11	45.27	45.31	44.51	44.88	532052
2021-08-12	46.10	46.63	45.85	46.56	619201
2021-08-13	46.34	46.80	46.32	46.57	355963
2021-08-16	46.45	46.58	45.87	46.34	307154
2021-08-17	46.13	46.64	46.09	46.58	335953
2021-08-18	47.04	47.12	46.41	46.48	354441
2021-08-19	46.15	46.69	46.04	46.40	233532
2021-08-20	47.62	48.16	47.51	48.02	556551
2021-08-23	47.72	48.85	47.56	48.58	698426
2021-08-24	47.40	47.62	47.15	47.25	433369
2021-08-25	46.69	47.06	46.57	46.91	322209
2021-08-26	47.35	47.56	47.08	47.28	212907
2021-08-27	47.28	47.57	46.99	47.09	202903
2021-08-30	47.47	47.99	47.46	47.55	271004
2021-08-31	48.15	48.19	47.15	47.39	350815
2021-09-01	47.36	48.08	47.35	47.84	299845
2021-09-02	49.00	49.07	48.60	48.71	255272
2021-09-03	48.55	48.90	48.39	48.72	161204
2021-09-07	47.82	47.95	46.71	47.05	549573
2021-09-08	45.82	46.20	45.56	45.75	483169
2021-09-09	45.20	45.63	44.74	44.85	535146
2021-09-10	44.47	44.48	43.94	43.98	394931
2021-09-13	44.80	44.84	43.81	44.02	631888
2021-09-14	44.13	44.44	43.79	43.81	328674
2021-09-15	43.27	43.28	42.79	42.86	446142
2021-09-16	42.29	42.50	42.05	42.28	461996
2021-09-17	42.61	43.24	42.42	43.12	739901
2021-09-20	42.80	43.24	42.68	42.94	305798
2021-09-21	44.29	44.61	44.18	44.26	406592
2021-09-22	44.27	44.56	43.93	44.04	226017
2021-09-23	44.90	45.04	44.50	44.88	418701
2021-09-24	43.96	44.10	43.42	43.43	326284
2021-09-27	43.21	43.43	42.79	43.03	244884
2021-09-28	42.39	42.39	41.95	42.05	193847
2021-09-29	42.80	42.91	42.26	42.34	208608
2021-09-30	43.11	44.10	42.94	43.70	376887
2021-10-01	43.26	43.44	42.56	43.16	331301
2021-10-04	43.15	43.22	42.34	42.60	330061
2021-10-05	43.06	43.24	42.64	42.77	438840
2021-10-06	42.49	43.28	42.34	42.97	336818
2021-10-07	42.98	43.68	42.86	43.24	260175
2021-10-08	43.44	43.57	42.82	42.90	235513
2021-10-11	42.20	42.65	41.98	42.01	312294
2021-10-12	42.35	42.41	42.00	42.00	177925
2021-10-13	43.08	43.94	43.08	43.46	258181
2021-10-14	43.57	44.10	43.43	43.78	255834
2021-10-15	43.96	44.50	43.79	44.43	211655
2021-10-18	44.23	44.58	44.15	44.50	220139
2021-10-19	45.06	45.78	44.98	45.30	188377
2021-10-20	46.20	46.20	45.65	45.84	160142
2021-10-21	46.19	46.42	45.82	46.39	163114
2021-10-22	46.50	46.88	46.45	46.73	203258
2021-10-25	46.58	46.75	46.39	46.41	142516
2021-10-26	45.93	46.15	45.52	45.66	239625
2021-10-27	45.74	45.78	45.13	45.20	167912
2021-10-28	44.15	44.67	44.07	44.43	396522
2021-10-29	44.91	45.05	44.58	44.64	483700
2021-11-01	44.63	44.81	44.40	44.77	314287
2021-11-02	44.82	45.31	44.68	45.01	265136
2021-11-03	46.02	46.58	45.57	46.49	278087
2021-11-04	46.91	47.28	46.78	47.12	316942
2021-11-05	46.81	46.94	46.17	46.46	420437
2021-11-08	46.67	47.07	46.45	46.87	250156
2021-11-09	45.99	46.06	44.83	45.08	1155770
2021-11-10	42.87	43.49	41.80	42.36	540313
2021-11-11	43.94	43.98	42.88	43.17	638034
2021-11-12	43.44	43.52	43.08	43.48	318158
2021-11-15	42.29	42.34	41.13	41.17	440838
2021-11-16	40.92	41.41	40.84	41.13	481692
2021-11-17	42.41	42.61	41.93	42.59	555558
2021-11-18	42.57	42.58	42.10	42.36	371786
2021-11-19	41.98	42.06	41.20	41.47	345068
2021-11-22	40.29	40.33	38.80	38.83	683924
2021-11-23	38.60	39.32	38.16	38.71	565132
2021-11-24	38.47	39.04	38.43	39.01	272192
2021-11-26	39.83	40.11	38.94	39.18	262301
2021-11-29	38.45	39.04	38.34	38.64	400886
2021-11-30	38.99	39.16	37.80	38.52	392410
2021-12-01	38.73	38.96	38.00	38.00	375466
2021-12-02	37.24	37.75	37.14	37.46	501287
2021-12-03	37.87	37.94	36.91	37.16	338551
2021-12-06	37.04	37.16	36.40	36.92	502012
2021-12-07	38.31	39.10	38.28	38.74	520654
2021-12-08	40.02	40.27	39.63	40.16	694578
2021-12-09	40.22	40.33	39.40	39.40	496258
2021-12-10	38.20	38.50	37.95	38.04	560655
2021-12-13	38.17	38.26	37.74	38.07	388351
2021-12-14	36.63	37.00	35.81	35.87	549201
2021-12-15	36.53	36.75	36.08	36.50	1127711
2021-12-16	37.65	37.89	37.36	37.48	932769
2021-12-17	37.22	38.37	36.95	37.94	1553716
2021-12-20	38.29	38.91	38.18	38.83	328616
2021-12-21	39.07	39.42	38.74	39.24	308996
2021-12-22	39.41	40.00	39.34	39.88	195925
2021-12-23	39.42	39.78	39.29	39.69	180163
2021-12-27	39.70	39.97	39.40	39.89	205015
2021-12-28	39.67	39.79	39.38	39.42	199201
2021-12-29	39.61	39.90	39.54	39.81	194974
2021-12-30	39.78	40.25	39.75	39.86	195527
2021-12-31	39.92	40.13	39.40	39.56	295264
2022-01-03	39.82	39.87	39.23	39.68	439095
2022-01-04	39.07	39.12	38.52	38.58	600520
2022-01-05	38.67	38.82	37.39	37.44	420410
2022-01-06	36.31	37.01	36.26	36.31	691436
2022-01-07	36.00	36.41	35.87	36.29	473376
2022-01-10	35.83	36.81	35.70	36.77	436469
2022-01-11	36.33	36.93	36.30	36.92	390769
2022-01-12	36.72	36.84	36.37	36.43	291147
2022-01-13	36.01	36.06	34.78	34.86	678841
2022-01-14	35.37	35.77	34.95	35.70	626355
2022-01-18	34.81	35.25	34.39	34.45	664572
2022-01-19	34.77	35.29	34.56	34.75	523945
2022-01-20	34.68	35.26	34.24	34.39	614414
2022-01-21	34.16	34.33	33.35	33.50	441598
2022-01-24	32.72	34.24	32.24	34.14	810883
2022-01-25	32.81	33.02	32.07	32.59	809782
2022-01-26	33.03	33.82	32.47	32.72	485709
2022-01-27	32.04	32.42	31.60	31.71	674473
2022-01-28	32.21	32.99	31.94	32.85	608361
2022-01-31	33.26	34.32	33.25	34.08	1072391
2022-02-01	34.48	34.68	33.78	34.62	835017
2022-02-02	35.31	35.36	34.68	34.72	666579
2022-02-03	34.58	34.91	33.93	34.20	865719
2022-02-04	34.31	34.98	34.27	34.67	414437
2022-02-07	34.86	35.38	34.83	35.12	296077
2022-02-08	34.62	34.71	33.75	34.07	663017
2022-02-09	34.27	35.09	34.26	34.90	803771
2022-02-10	33.94	34.77	33.68	34.00	586610
2022-02-11	34.08	34.25	33.02	33.32	582472
2022-02-14	33.35	33.55	32.71	32.97	611943
2022-02-15	33.44	34.00	33.34	33.90	994967
2022-02-16	34.11	34.42	33.42	33.54	1109027
2022-02-17	33.64	33.74	32.57	32.68	894472
2022-02-18	32.59	32.70	31.71	32.20	544817
2022-02-22	31.11	31.78	30.84	31.15	771697
2022-02-23	31.48	31.48	30.91	30.96	559554
2022-02-24	30.10	32.57	30.08	32.48	1023403
2022-02-25	32.16	33.08	32.01	32.84	546399
2022-02-28	33.21	33.81	33.13	33.46	749536
2022-03-01	33.91	34.66	33.70	34.03	631760
2022-03-02	33.78	33.81	33.03	33.47	463920
2022-03-03	33.16	33.25	32.11	32.30	440823
2022-03-04	30.97	31.52	30.83	31.02	435788
2022-03-07	31.75	32.27	31.63	31.97	850614
2022-03-08	31.71	32.78	31.20	31.81	626016
2022-03-09	32.28	33.15	32.20	32.93	505519
2022-03-10	32.56	32.84	32.35	32.57	404794
2022-03-11	32.66	32.80	31.63	31.71	324535
2022-03-14	32.38	33.13	32.33	32.54	518286
2022-03-15	33.02	33.51	32.83	33.51	571006
2022-03-16	34.47	36.01	34.47	35.84	812485
2022-03-17	35.72	36.52	35.49	36.49	633352
2022-03-18	35.44	36.49	35.44	36.13	1591626
2022-03-21	35.72	36.26	35.52	35.88	659305
2022-03-22	35.62	36.02	35.46	35.91	281216
2022-03-23	35.23	35.56	34.72	34.80	316397
2022-03-24	35.00	35.18	34.73	35.15	290354
2022-03-25	35.57	35.57	34.89	35.14	368758
2022-03-28	35.13	36.07	35.13	36.03	507743
2022-03-29	36.23	36.45	35.47	35.64	587206
2022-03-30	36.65	37.68	36.56	36.80	409212
2022-03-31	36.80	36.96	36.15	36.18	224409
2022-04-01	36.20	36.68	36.05	36.64	264737
2022-04-04	37.43	37.88	37.24	37.85	326189
2022-04-05	38.48	38.59	37.84	38.17	413090
2022-04-06	37.62	37.81	37.22	37.61	409329
2022-04-07	38.38	38.70	38.01	38.57	401557
2022-04-08	37.04	37.44	36.68	36.72	1010957
2022-04-11	37.20	37.30	35.74	35.78	1934255
2022-04-12	37.03	37.09	36.31	36.53	1575322
2022-04-13	37.10	37.38	36.74	37.10	870566
2022-04-14	36.78	37.62	36.11	36.75	432427
2022-04-18	36.59	36.65	36.00	36.43	722081
2022-04-19	37.21	38.13	37.15	37.89	864036
2022-04-20	38.21	38.22	37.86	38.00	495134
2022-04-21	38.12	38.20	37.33	37.48	405635
2022-04-22	37.23	37.31	36.42	36.46	419716
2022-04-25	35.84	36.42	35.59	36.09	819738
2022-04-26	36.05	36.17	34.74	34.74	550986
2022-04-27	35.14	35.49	34.80	35.05	587202
2022-04-28	35.22	35.35	34.43	35.07	511027
2022-04-29	35.56	35.85	35.05	35.18	387850
2022-05-02	34.51	34.98	34.06	34.81	383536
2022-05-03	34.33	34.76	34.26	34.36	402382
2022-05-04	34.01	34.03	32.37	33.55	824053
2022-05-05	34.04	34.22	32.99	33.32	1837502
2022-05-06	32.01	32.06	30.66	30.81	957182
2022-05-09	30.39	30.44	29.00	29.16	998306
2022-05-10	29.59	30.00	29.07	29.44	959071
2022-05-11	29.28	29.56	27.42	27.98	1062494
2022-05-12	27.98	28.61	27.73	28.32	1004096
2022-05-13	28.71	29.47	28.48	29.32	758626
2022-05-16	29.18	29.84	29.08	29.38	689532
2022-05-17	30.00	30.49	29.63	30.40	936749
2022-05-18	29.83	30.24	29.53	29.59	940144
2022-05-19	29.99	30.60	29.96	30.43	519596
2022-05-20	30.87	31.11	30.48	31.08	531395
2022-05-23	31.03	31.11	30.73	30.83	353916
2022-05-24	31.11	31.13	30.44	30.53	1909692
2022-05-25	30.42	30.64	29.79	30.00	626054
2022-05-26	29.89	30.44	29.57	29.81	694938
2022-05-27	29.98	30.52	29.93	30.36	1338108
2022-05-31	30.74	30.78	30.05	30.25	611436
2022-06-01	30.47	30.54	29.43	30.03	538686
2022-06-02	29.91	30.43	29.72	30.31	461969
2022-06-03	30.19	30.48	30.01	30.11	331718
2022-06-06	30.35	30.45	29.50	29.80	385067
2022-06-07	29.76	30.81	29.76	30.76	354167
2022-06-08	30.65	31.43	30.63	31.06	286989
2022-06-09	30.62	30.63	29.77	29.79	389901
2022-06-10	29.28	29.31	28.70	28.89	578245
2022-06-13	27.94	28.24	27.68	27.83	715619
2022-06-14	27.82	27.93	27.08	27.49	486540
2022-06-15	27.35	27.83	27.00	27.68	498130
2022-06-16	26.78	26.93	26.19	26.83	631433
2022-06-17	26.96	28.63	26.94	28.54	1369324
2022-06-21	29.44	30.08	29.41	29.90	666863
2022-06-22	29.80	30.96	29.80	30.43	483972
2022-06-23	30.22	31.11	30.18	31.09	515789
2022-06-24	32.19	32.34	31.47	32.31	567975
2022-06-27	32.29	32.64	32.04	32.39	396331
2022-06-28	31.78	31.85	31.29	31.44	356667
2022-06-29	31.07	31.95	31.03	31.76	307354
2022-06-30	32.12	32.92	32.01	32.49	475634
2022-07-01	32.24	33.48	32.14	33.43	324427
2022-07-05	32.89	33.95	32.83	33.94	481827
2022-07-06	33.04	33.45	32.97	33.30	567638
2022-07-07	33.13	33.90	33.04	33.90	582812
2022-07-08	33.54	34.26	33.50	34.25	332601
2022-07-11	33.85	34.19	33.49	33.83	444268
2022-07-12	33.56	33.70	32.85	33.33	406602
2022-07-13	32.86	34.25	32.80	33.75	596154
2022-07-14	33.59	34.50	33.38	34.09	1430554
2022-07-15	34.22	34.69	34.06	34.31	2364683
2022-07-18	34.59	34.99	34.08	34.19	575886
2022-07-19	35.28	35.81	35.09	35.73	475896
2022-07-20	35.17	35.47	34.77	35.04	452028
2022-07-21	35.27	35.95	35.21	35.95	334304
2022-07-22	35.84	36.30	35.50	35.68	463787
2022-07-25	35.40	35.58	34.88	35.54	566840
2022-07-26	35.47	35.90	35.24	35.77	635104
2022-07-27	35.52	36.68	35.52	36.47	1016251
2022-07-28	35.97	36.03	35.03	35.80	776115
2022-07-29	35.67	35.98	35.38	35.62	412318
2022-08-01	34.97	35.90	34.97	35.08	969589
2022-08-02	34.73	35.20	34.68	34.81	707040
2022-08-03	34.83	35.50	34.78	35.43	836700
2022-08-04	35.77	36.29	35.72	36.01	492817
2022-08-05	35.11	35.34	34.72	35.15	622434
2022-08-08	35.12	35.41	34.36	35.21	1056210
2022-08-09	35.49	35.60	35.00	35.13	621044
2022-08-10	35.95	36.18	35.44	35.69	789410
2022-08-11	37.25	38.17	37.25	37.70	1296042
2022-08-12	36.88	37.15	36.45	37.01	563806
2022-08-15	36.84	37.29	36.80	37.24	345560
2022-08-16	36.57	36.68	35.96	36.44	423560
2022-08-17	36.46	36.71	36.20	36.27	368842
2022-08-18	35.84	36.04	35.47	35.93	487715
2022-08-19	35.95	36.18	35.78	35.89	334070
2022-08-22	35.54	35.96	35.21	35.30	334807
2022-08-23	34.80	35.34	34.60	35.20	380963
2022-08-24	35.78	36.92	35.77	36.59	529656
2022-08-25	36.80	36.95	36.44	36.69	309265
2022-08-26	36.74	36.81	35.12	35.14	595588
2022-08-29	34.77	35.47	34.70	34.98	486475
2022-08-30	35.53	35.63	34.98	35.26	618068
2022-08-31	35.54	35.99	35.46	35.49	411680
2022-09-01	34.66	35.69	34.30	35.66	816610
2022-09-02	35.75	36.14	34.86	35.13	592563
2022-09-06	35.69	36.35	35.24	35.60	457978
2022-09-07	35.61	36.56	35.61	36.44	379866
2022-09-08	36.30	37.49	36.25	37.49	466840
2022-09-09	37.46	37.68	37.33	37.44	319121
2022-09-12	37.03	37.51	36.99	37.31	268927
2022-09-13	36.90	37.02	36.12	36.30	269610
2022-09-14	37.01	37.02	36.03	36.43	447859
2022-09-15	36.43	36.68	36.13	36.42	366818
2022-09-16	36.06	36.57	35.82	36.46	746503
2022-09-19	35.28	35.32	34.30	34.92	654075
2022-09-20	34.50	35.05	34.38	34.78	420891
2022-09-21	34.76	34.98	34.05	34.09	384038
2022-09-22	33.68	33.68	33.12	33.34	565635
2022-09-23	32.06	32.36	31.54	31.83	759910
2022-09-26	31.76	32.24	31.47	31.52	517236
2022-09-27	31.87	32.28	31.43	31.82	554263
2022-09-28	31.59	32.74	31.59	32.64	442572
2022-09-29	32.42	32.43	31.40	31.93	1469796
2022-09-30	31.86	32.56	31.86	32.13	802635
2022-10-03	33.42	34.08	33.12	33.80	823410
2022-10-04	35.06	35.59	35.06	35.45	721348
2022-10-05	35.40	35.87	34.95	35.74	635560
2022-10-06	36.25	36.87	36.10	36.72	519382
2022-10-07	35.70	35.83	35.00	35.10	358050
2022-10-10	35.50	35.55	34.91	35.18	395921
2022-10-11	35.21	36.04	34.88	35.11	485427
2022-10-12	35.65	36.29	35.59	36.24	408915
2022-10-13	35.40	37.10	35.39	36.81	487044
2022-10-14	37.18	37.55	36.46	36.50	427199
2022-10-17	36.71	37.49	36.63	37.43	461538
2022-10-18	37.46	37.64	37.09	37.24	390073
2022-10-19	37.04	37.07	36.05	36.37	357951
2022-10-20	36.30	36.83	35.63	35.74	1051101
2022-10-21	35.23	37.10	35.11	36.92	2593273
2022-10-24	36.95	37.71	36.72	37.66	628934
2022-10-25	37.53	38.13	37.53	37.97	388540
2022-10-26	38.03	39.40	38.03	39.28	557703
2022-10-27	38.56	38.72	38.13	38.40	455131
2022-10-28	38.39	39.09	38.26	39.09	452940
2022-10-31	38.68	38.84	38.28	38.51	342366
2022-11-01	39.01	39.19	38.27	38.36	454182
2022-11-02	38.69	39.87	38.48	38.82	557083
2022-11-03	38.15	39.87	37.77	39.35	630846
2022-11-04	39.58	39.95	39.07	39.95	573617
2022-11-07	39.29	39.98	39.10	39.61	596856
2022-11-08	40.05	40.71	39.79	40.03	644083
2022-11-09	40.13	41.86	39.98	41.28	626413
2022-11-10	42.86	43.62	42.58	43.50	1097884
2022-11-11	41.91	42.17	41.04	41.84	1314761
2022-11-14	42.12	42.96	41.90	42.54	1036781
2022-11-15	43.04	43.38	42.33	43.10	554697
2022-11-16	43.44	43.68	42.99	43.50	575512
2022-11-17	43.48	43.65	42.98	43.27	439536
2022-11-18	43.49	43.89	43.23	43.55	302684
2022-11-21	43.75	43.94	43.11	43.44	445812
2022-11-22	43.67	43.89	43.32	43.82	283036
2022-11-23	43.69	44.07	43.59	43.98	332528
2022-11-25	44.33	44.56	44.14	44.32	155333
2022-11-28	44.85	45.72	44.78	44.83	714331
2022-11-29	44.74	44.76	44.14	44.31	583954
2022-11-30	45.20	46.57	45.11	46.53	682183
2022-12-01	46.44	46.70	46.28	46.39	449842
2022-12-02	45.55	47.50	45.47	47.06	789610
2022-12-05	46.85	46.94	45.67	46.04	794516
2022-12-06	46.09	46.10	45.26	45.29	740664
2022-12-07	45.66	46.13	45.31	45.72	563694
2022-12-08	46.32	46.37	45.71	45.84	992861
2022-12-09	45.67	45.86	45.34	45.50	1390793
2022-12-12	45.54	47.12	45.52	46.83	1251905
2022-12-13	45.88	46.24	45.64	45.93	1121983
2022-12-14	45.43	46.28	45.30	45.85	1362631
2022-12-15	45.22	45.45	44.38	44.76	739824
2022-12-16	43.90	44.40	43.25	44.27	1268216
2022-12-19	43.59	43.65	42.83	43.04	595927
2022-12-20	43.04	43.49	42.60	43.17	1171220
2022-12-21	41.92	43.22	41.82	43.14	941075
2022-12-22	42.85	43.13	42.60	43.11	553470
2022-12-23	42.94	43.12	42.70	43.05	440588
2022-12-27	43.27	43.34	42.64	42.77	364430
2022-12-28	42.11	42.44	41.94	42.00	493828
2022-12-29	42.38	42.91	42.30	42.56	491906
2022-12-30	42.31	42.47	41.81	42.38	572630
2023-01-03	42.99	43.45	42.76	43.03	531382
2023-01-04	43.27	43.29	42.37	42.51	401029
2023-01-05	42.01	42.33	41.90	42.12	290208
2023-01-06	42.32	43.04	41.97	42.89	413919
2023-01-09	43.48	43.66	42.69	42.77	437228
2023-01-10	42.60	43.41	42.50	43.22	342024
2023-01-11	41.29	41.29	39.56	40.31	1593009
2023-01-12	39.71	40.16	39.30	40.00	789428
2023-01-13	40.17	40.52	39.85	40.16	567574
2023-01-17	40.40	40.40	39.87	40.00	484070
2023-01-18	40.15	40.22	39.38	39.41	541397
2023-01-19	39.62	39.74	39.26	39.47	419805
2023-01-20	40.19	40.44	39.81	40.39	682816
2023-01-23	39.80	39.95	39.58	39.88	410561
2023-01-24	39.50	39.53	38.93	39.01	590374
2023-01-25	38.77	38.82	38.44	38.80	1063701
2023-01-26	38.88	38.92	38.61	38.68	601651
2023-01-27	38.60	39.04	38.52	38.87	578372
2023-01-30	39.01	39.14	38.36	38.53	316076
2023-01-31	38.78	39.16	38.68	39.15	250743
2023-02-01	39.15	39.33	38.50	39.12	424903
2023-02-02	38.59	38.64	38.01	38.37	484544
2023-02-03	38.27	38.86	38.15	38.26	408710
2023-02-06	38.62	39.05	38.49	38.93	485996
2023-02-07	38.60	39.27	38.44	39.24	365955
2023-02-08	39.24	39.35	38.82	38.96	405447
2023-02-09	39.74	40.14	39.47	39.63	501726
2023-02-10	38.81	39.00	38.64	38.69	477281
2023-02-13	39.06	39.33	39.01	39.27	248400
2023-02-14	39.15	39.45	38.99	39.18	308493
2023-02-15	39.45	39.82	39.29	39.72	337275
2023-02-16	39.19	39.45	39.08	39.10	318413
2023-02-17	39.21	40.01	39.12	40.00	665523
2023-02-21	39.69	39.83	39.11	39.26	650348
2023-02-22	39.05	39.18	37.09	37.98	955045
2023-02-23	37.41	37.92	36.89	37.38	936259
2023-02-24	37.68	37.85	37.12	37.43	670536
2023-02-27	38.27	38.33	37.71	37.87	536054
2023-02-28	37.64	37.85	37.33	37.56	535954
2023-03-01	37.29	37.80	36.91	36.99	647991
2023-03-02	36.69	36.77	36.09	36.39	546567
2023-03-03	36.13	36.73	36.08	36.70	448247
2023-03-06	36.59	36.74	36.32	36.46	400444
2023-03-07	36.25	36.34	35.76	35.78	514790
2023-03-08	35.21	35.52	34.95	35.11	459236
2023-03-09	35.52	35.63	34.97	35.07	599952
2023-03-10	35.08	35.34	34.65	34.88	678165
2023-03-13	35.07	36.14	35.06	36.03	834810
2023-03-14	36.13	36.18	35.60	36.03	555924
2023-03-15	35.37	35.86	35.11	35.71	568611
2023-03-16	35.33	36.04	35.01	36.01	711893
2023-03-17	35.81	35.97	35.66	35.85	630693
2023-03-20	36.06	36.19	35.80	35.96	393040
2023-03-21	36.72	36.91	36.52	36.77	346405
2023-03-22	36.85	36.88	36.26	36.26	510589
2023-03-23	36.81	37.35	36.71	36.88	495213
2023-03-24	37.10	37.42	36.82	37.36	433997
2023-03-27	37.64	37.98	37.57	37.76	416502
2023-03-28	37.65	37.74	37.00	37.12	692058
2023-03-29	37.39	37.69	37.35	37.57	379582
2023-03-30	37.71	37.73	37.35	37.56	220930
2023-03-31	37.66	37.89	37.58	37.76	337146
2023-04-03	37.32	37.57	37.17	37.56	295430
2023-04-04	37.65	37.77	37.41	37.52	222652
2023-04-05	38.10	38.41	38.06	38.28	471228
2023-04-06	38.60	38.94	38.23	38.88	272553
2023-04-10	38.59	38.84	38.32	38.84	412932
2023-04-11	38.85	39.06	38.68	39.00	384934
2023-04-12	38.91	39.38	38.85	39.12	348600
2023-04-13	39.72	40.87	39.71	40.76	379365
2023-04-14	41.44	41.64	41.30	41.58	437905
2023-04-17	42.31	43.00	42.17	42.94	498139
2023-04-18	41.74	41.85	40.85	41.67	596288
2023-04-19	40.11	40.92	40.08	40.56	447502
2023-04-20	41.20	41.22	40.63	40.69	527227
2023-04-21	40.73	41.12	40.68	40.99	541308
2023-04-24	41.15	41.56	41.15	41.55	471570
2023-04-25	41.51	41.65	41.09	41.11	429616
2023-04-26	41.75	41.75	40.75	40.84	476419
2023-04-27	40.87	41.10	40.64	41.00	261283
2023-04-28	41.01	41.35	40.80	41.01	432277
2023-05-01	41.30	41.38	40.79	40.86	274216
2023-05-02	40.72	41.02	40.66	40.89	323751
2023-05-03	40.75	41.52	40.66	40.95	329818
2023-05-04	40.51	40.51	40.13	40.24	384829
2023-05-05	40.24	40.47	39.91	40.37	375836
2023-05-08	40.43	40.60	40.23	40.37	335202
2023-05-09	39.46	39.79	39.42	39.58	267699
2023-05-10	39.64	40.48	39.59	40.35	529301
2023-05-11	42.09	42.20	41.74	41.96	708415
2023-05-12	41.43	42.01	41.43	41.69	357931
2023-05-15	41.85	42.23	41.83	42.14	237818
2023-05-16	41.41	41.67	41.17	41.55	374317
2023-05-17	41.17	41.46	40.82	41.40	356701
2023-05-18	41.49	41.55	40.33	40.68	327829
2023-05-19	40.90	41.72	40.80	41.64	422920
2023-05-22	41.67	42.41	41.67	42.37	351191
2023-05-23	41.99	42.21	41.60	41.80	399860
2023-05-24	41.22	41.22	40.63	40.68	319793
2023-05-25	40.95	40.98	40.30	40.53	291871
2023-05-26	40.46	40.79	40.35	40.62	214548
2023-05-30	39.94	39.94	39.12	39.28	494810
2023-05-31	39.09	39.36	38.73	39.21	319842
2023-06-01	39.33	39.58	39.16	39.33	255051
2023-06-02	39.07	39.57	39.01	39.57	258086
2023-06-05	39.57	39.67	39.09	39.16	242393
2023-06-06	39.34	39.38	39.04	39.15	233976
2023-06-07	38.99	38.99	38.52	38.78	252687
2023-06-08	38.63	39.02	38.57	38.85	302819
2023-06-09	38.68	38.75	38.51	38.51	173090
2023-06-12	38.91	39.00	38.63	38.91	244890
2023-06-13	38.73	38.85	38.32	38.46	490692
2023-06-14	38.83	38.94	38.36	38.47	361869
2023-06-15	38.45	38.80	38.16	38.75	680801
2023-06-16	39.27	39.53	38.77	38.77	600709
2023-06-20	38.25	38.52	37.95	38.42	426205
2023-06-21	38.08	38.36	37.60	38.20	495282
2023-06-22	37.92	38.50	37.92	38.48	317095
2023-06-23	37.90	38.69	37.89	38.38	365100
2023-06-26	38.33	38.35	37.86	38.20	336833
2023-06-27	37.71	37.82	37.35	37.56	512239
2023-06-28	37.08	37.44	36.96	37.40	526610
2023-06-29	36.97	37.49	36.82	37.45	767996
2023-06-30	37.67	38.12	37.65	38.01	681632
2023-07-03	38.03	38.21	37.90	38.16	237859
2023-07-05	38.44	38.67	38.33	38.48	364509
2023-07-06	38.28	38.30	37.71	38.25	671612
2023-07-07	37.93	38.03	37.60	37.68	537370
2023-07-10	37.55	37.98	37.53	37.86	427944
2023-07-11	38.00	38.00	37.62	37.75	498405
2023-07-12	38.35	38.72	38.14	38.63	672259
2023-07-13	38.93	39.08	38.65	38.74	475646
2023-07-14	39.60	40.08	39.41	40.02	461978
2023-07-17	40.21	40.78	40.19	40.68	636289
2023-07-18	40.36	40.91	40.24	40.48	385055
2023-07-19	40.87	41.01	40.81	40.90	957575
2023-07-20	41.35	41.65	41.29	41.45	1161430
2023-07-21	41.36	41.74	41.27	41.59	714918
2023-07-24	40.56	40.56	39.72	39.78	547910
2023-07-25	39.32	39.71	39.25	39.51	436548
2023-07-26	39.40	39.40	39.08	39.14	256911
2023-07-27	39.95	39.95	39.42	39.52	1223090
2023-07-28	40.00	42.72	39.82	42.25	1959661
2023-07-31	41.38	41.58	41.06	41.36	783131
2023-08-01	40.62	40.68	39.88	40.08	410429
2023-08-02	39.65	39.81	39.28	39.58	469450
2023-08-03	38.69	39.42	38.56	39.28	534058
2023-08-04	37.48	37.84	37.32	37.41	638152
2023-08-07	37.71	37.80	37.45	37.60	395546
2023-08-08	37.46	37.83	37.40	37.54	317830
2023-08-09	37.69	38.01	37.68	37.80	219410
2023-08-10	38.21	38.39	37.61	37.62	220537
2023-08-11	37.64	37.67	37.33	37.42	319145
2023-08-14	37.12	37.39	36.91	37.30	266297
2023-08-15	37.26	37.39	37.08	37.19	217571
2023-08-16	36.95	37.03	36.73	36.75	432475
2023-08-17	36.67	36.67	36.05	36.07	301979
2023-08-18	35.85	36.36	35.74	36.29	623797
2023-08-21	36.47	36.76	36.28	36.65	506860
2023-08-22	36.95	37.11	36.77	36.93	382528
2023-08-23	37.23	37.44	37.23	37.35	310010
2023-08-24	37.74	37.86	37.29	37.30	391397
2023-08-25	37.64	37.72	37.13	37.43	225832
2023-08-28	38.19	38.29	37.92	38.27	353527
2023-08-29	38.41	38.94	38.41	38.87	469672
2023-08-30	39.42	39.53	39.16	39.19	308181
2023-08-31	38.96	38.96	38.19	38.29	340525
2023-09-01	38.66	38.73	38.35	38.38	385281
2023-09-05	38.60	38.60	37.97	38.00	337485
2023-09-06	38.05	38.12	37.15	37.43	768387
2023-09-07	37.31	37.94	37.28	37.70	284371
2023-09-08	38.08	38.08	37.66	37.79	218119
2023-09-11	37.51	37.51	37.51	37.51	12165
2023-09-12	36.92	37.10	36.61	36.94	359387
2023-09-13	36.35	36.55	36.20	36.31	342325
2023-09-14	38.12	38.80	37.91	38.53	668863
2023-09-15	38.39	38.47	37.86	37.98	1055654
2023-09-18	37.81	37.81	37.25	37.39	334925
2023-09-19	37.24	37.49	37.08	37.36	288372
2023-09-20	37.80	37.97	37.42	37.43	280216
2023-09-21	37.00	37.00	36.45	36.49	418350
2023-09-22	36.24	36.42	35.98	36.08	315497
2023-09-25	36.03	36.34	35.76	36.26	486247
2023-09-26	36.48	36.71	36.40	36.53	487570
2023-09-27	35.96	36.12	35.28	35.55	492282
2023-09-28	35.76	35.80	35.26	35.33	439894
2023-09-29	35.78	35.78	35.17	35.27	325170
2023-10-02	34.60	34.60	34.14	34.24	557871
2023-10-03	34.22	34.33	33.81	34.12	342615
2023-10-04	34.65	34.79	34.17	34.54	493489
2023-10-05	34.57	35.02	34.53	34.98	405513
2023-10-06	35.09	35.35	34.93	35.17	524243
2023-10-09	34.78	34.95	34.48	34.91	573961
2023-10-10	35.40	35.63	35.15	35.44	631577
2023-10-11	35.80	35.88	35.05	35.28	458682
2023-10-12	33.33	33.60	32.66	32.70	1532908
2023-10-13	32.34	32.49	31.80	32.28	915303
2023-10-16	32.00	32.60	31.76	32.55	2698750
2023-10-17	31.72	33.45	31.56	31.92	1503288
2023-10-18	29.54	30.00	29.08	29.38	2288918
2023-10-19	28.75	28.80	28.05	28.65	2498952
2023-10-20	29.02	30.08	28.95	29.84	2473376
2023-10-23	29.48	29.72	29.29	29.60	839425
2023-10-24	28.79	29.74	28.79	29.52	1383407
2023-10-25	29.09	29.35	28.42	29.05	1419104
2023-10-26	28.68	28.82	28.29	28.29	887246
2023-10-27	28.58	28.71	28.32	28.42	691379
2023-10-30	28.39	28.56	28.10	28.22	748572
2023-10-31	28.34	28.55	28.16	28.40	866949
2023-11-01	28.52	29.06	28.44	28.95	662255
2023-11-02	28.99	28.99	27.74	27.94	1885364
2023-11-03	28.86	29.24	28.85	29.09	1090623
2023-11-06	29.25	29.38	28.61	28.85	1070597
2023-11-07	28.92	29.92	28.75	29.52	626552
2023-11-08	31.69	31.83	30.99	31.00	1796622
2023-11-09	31.78	31.78	31.14	31.16	1373132
2023-11-10	31.23	31.45	30.65	31.45	704224
2023-11-13	32.09	32.42	31.89	32.15	1365353
2023-11-14	32.40	32.50	32.21	32.39	1182810
2023-11-15	31.98	32.20	31.60	31.71	741263
2023-11-16	31.89	32.19	31.72	31.96	514355
2023-11-17	32.24	32.89	32.15	32.80	696243
2023-11-20	32.49	32.88	32.44	32.46	656346
2023-11-21	31.54	31.66	30.98	31.00	801071
2023-11-22	31.19	31.61	31.11	31.55	359419
2023-11-24	31.54	31.80	31.51	31.62	199897
2023-11-27	30.94	31.03	30.64	30.70	611848
2023-11-28	30.49	30.51	30.20	30.38	629999
2023-11-29	31.19	31.57	31.19	31.28	594204
2023-11-30	31.12	31.82	31.12	31.61	501304
2023-12-01	31.36	31.99	31.19	31.97	681224
2023-12-04	31.65	32.29	31.64	32.27	673867
2023-12-05	32.04	32.13	31.24	31.29	1024081
2023-12-06	32.18	32.40	32.00	32.17	730498
2023-12-07	32.29	32.36	31.77	32.36	496287
2023-12-08	32.42	32.65	32.14	32.28	301229
2023-12-11	32.11	32.21	31.75	31.92	782300
2023-12-12	30.22	30.36	29.83	30.26	929332
2023-12-13	31.01	31.86	30.70	31.83	667655
2023-12-14	31.86	31.90	31.52	31.53	625236
2023-12-15	31.05	31.13	30.61	30.86	1073972
2023-12-18	31.06	31.11	30.57	30.60	648228
2023-12-19	31.06	31.44	31.01	31.34	551296
2023-12-20	31.18	31.18	30.56	30.56	389736
2023-12-21	31.06	31.17	30.83	31.07	373109
2023-12-22	31.02	31.61	31.01	31.44	472457
2023-12-26	31.44	31.86	31.29	31.67	447992
2023-12-27	31.88	31.96	31.63	31.76	274995
2023-12-28	32.02	32.19	31.78	31.95	220409
2023-12-29	31.82	32.02	31.77	31.84	241408
2024-01-02	31.35	32.48	31.33	32.11	563181
2024-01-03	31.54	31.60	31.02	31.16	374894
2024-01-04	31.55	31.86	31.55	31.75	303798
2024-01-05	31.60	31.92	31.37	31.61	333919
2024-01-08	32.08	32.88	31.90	32.77	589646
2024-01-09	32.41	32.56	32.26	32.39	299314
2024-01-10	32.43	32.56	32.13	32.29	220305
2024-01-11	31.62	31.89	31.20	31.89	711651
2024-01-12	31.59	31.97	31.58	31.61	958732
2024-01-16	29.89	30.00	29.48	29.98	1147273
2024-01-17	29.17	29.23	28.79	29.15	940181
2024-01-18	28.78	28.78	28.26	28.72	1089779
2024-01-19	28.67	29.01	28.52	28.94	710763
2024-01-22	28.43	28.90	28.34	28.68	739331
2024-01-23	28.04	28.04	27.31	27.96	1099060
2024-01-24	27.90	27.98	27.42	27.63	829647
2024-01-25	27.93	28.20	27.79	28.15	658627
2024-01-26	27.99	28.14	27.86	27.92	593335
2024-01-29	27.83	28.34	27.73	28.29	579835
2024-01-30	28.41	28.42	28.06	28.13	406539
2024-01-31	28.08	28.31	27.58	27.61	472216
2024-02-01	27.92	28.25	27.67	28.17	562920
2024-02-02	27.83	28.03	27.54	27.80	959913
2024-02-05	27.50	27.74	27.34	27.57	800360
2024-02-06	27.88	28.23	27.80	28.15	709059
2024-02-07	27.92	27.99	27.73	27.97	505472
2024-02-08	27.77	27.82	27.50	27.79	426247
2024-02-09	27.76	27.88	27.60	27.84	483682
2024-02-12	27.94	28.01	27.38	27.49	832062
2024-02-13	26.76	26.85	26.32	26.43	585397
2024-02-14	26.78	28.21	26.70	27.59	1174900
2024-02-15	29.06	29.15	27.98	28.23	1324702
2024-02-16	28.45	29.00	28.43	28.71	633159
2024-02-20	28.90	28.97	28.69	28.95	563731
2024-02-21	28.64	28.97	28.64	28.95	500302
2024-02-22	29.03	29.19	28.96	29.11	450480
2024-02-23	29.11	29.31	29.05	29.16	663123
2024-02-26	29.28	29.46	29.14	29.40	893513
2024-02-27	28.93	29.25	28.85	29.05	435996
2024-02-28	28.32	28.34	27.51	27.67	1753279
2024-02-29	28.19	28.26	27.76	27.77	893184
2024-03-01	28.69	29.48	28.58	29.29	551864
2024-03-04	28.49	28.81	28.39	28.51	553591
2024-03-05	28.84	28.90	28.50	28.75	618549
2024-03-06	28.92	29.19	28.86	28.86	479237
2024-03-07	29.24	29.52	29.22	29.41	254755
2024-03-08	29.86	30.31	29.84	30.30	492561
2024-03-11	30.97	31.81	30.96	31.68	1217447
2024-03-12	31.18	31.48	31.05	31.43	930159
2024-03-13	31.72	31.88	31.27	31.34	368541
2024-03-14	31.26	31.26	30.11	30.30	631143
2024-03-15	30.12	30.22	29.69	29.94	1007301
2024-03-18	29.97	30.01	29.67	29.69	411189
2024-03-19	29.50	29.68	29.36	29.64	326680
2024-03-20	29.56	29.57	29.27	29.44	286676
2024-03-21	29.79	29.93	29.49	29.56	369800
2024-03-22	29.90	30.27	29.83	29.92	358837
2024-03-25	29.93	30.10	29.89	29.98	332671
2024-03-26	30.92	31.02	30.67	30.83	538488
2024-03-27	30.50	30.63	30.11	30.63	319427
2024-03-28	30.47	30.56	29.84	29.91	361406
2024-04-01	29.91	30.34	29.70	30.27	362347
2024-04-02	29.90	30.31	29.75	29.96	281668
2024-04-03	29.35	29.68	29.17	29.30	782247
2024-04-04	30.32	30.50	29.63	29.65	517564
2024-04-05	29.79	29.89	29.60	29.76	237451
2024-04-08	29.82	29.94	29.67	29.86	222159
2024-04-09	29.72	30.00	29.63	29.97	385110
2024-04-10	29.57	30.13	29.54	29.95	375459
2024-04-11	30.03	30.11	29.42	29.74	327641
2024-04-12	29.76	29.79	29.15	29.26	413219
2024-04-15	29.36	29.67	29.26	29.51	544079
2024-04-16	29.06	29.61	28.77	29.43	342404
2024-04-17	28.78	28.84	28.44	28.53	358638
2024-04-18	28.46	28.62	28.29	28.33	243953
2024-04-19	28.47	28.81	28.45	28.70	361029
2024-04-22	28.85	29.21	28.72	28.97	452366
2024-04-23	28.76	29.04	28.54	28.56	560041
2024-04-24	28.75	28.76	28.09	28.47	456129
2024-04-25	27.66	27.80	27.43	27.46	436367
2024-04-26	28.09	28.18	27.91	28.15	339610
2024-04-29	28.01	28.65	28.01	28.57	593112
2024-04-30	27.94	28.40	27.66	27.69	933126
2024-05-01	28.05	29.00	27.97	28.75	876260
2024-05-02	28.27	28.27	27.42	27.72	667530
2024-05-03	29.73	29.92	29.46	29.72	721270
2024-05-06	29.15	29.29	28.89	29.03	406782
2024-05-07	28.96	29.36	28.89	29.29	676857
2024-05-08	29.22	29.25	28.74	28.80	592927
2024-05-09	28.66	28.95	28.66	28.81	330417
2024-05-10	28.90	28.93	28.71	28.84	259973
2024-05-13	28.75	29.52	28.69	29.16	688696
2024-05-14	29.35	29.53	29.24	29.53	652226
2024-05-15	29.84	30.41	29.73	30.22	514415
2024-05-16	29.71	29.83	29.50	29.65	587476
2024-05-17	29.65	30.00	29.52	29.98	375160
2024-05-20	29.83	30.01	29.63	29.69	247020
2024-05-21	29.44	29.44	29.13	29.15	335499
2024-05-22	29.66	30.06	29.66	29.81	383745
2024-05-23	29.96	29.96	29.13	29.34	364201
2024-05-24	27.91	28.17	27.81	28.00	594512
2024-05-28	28.51	28.53	27.90	28.01	587753
2024-05-29	27.98	28.08	27.77	27.99	404485
2024-05-30	28.05	28.16	27.94	27.99	251301
2024-05-31	28.13	28.42	27.98	28.20	479399
2024-06-03	28.44	28.89	28.36	28.83	507872
2024-06-04	28.46	28.54	28.29	28.50	234502
2024-06-05	28.73	28.96	28.46	28.74	203670
2024-06-06	28.36	28.56	28.27	28.55	559211
2024-06-07	27.90	28.11	27.75	27.77	291606
2024-06-10	27.73	27.92	27.56	27.92	508576
2024-06-11	27.41	27.46	27.16	27.32	480960
2024-06-12	27.00	27.05	26.73	26.77	631425
2024-06-13	26.59	26.62	26.34	26.41	480987
2024-06-14	26.40	26.48	26.15	26.19	356594
2024-06-17	25.96	25.96	25.73	25.78	432105
2024-06-18	26.00	26.12	25.38	25.80	2119743
2024-06-20	25.69	25.95	25.54	25.88	508842
2024-06-21	26.03	26.05	25.77	26.03	579704
2024-06-24	26.17	26.27	25.77	25.82	751680
2024-06-25	25.83	25.91	25.67	25.78	522600
2024-06-26	25.60	25.77	25.53	25.67	379400
2024-06-27	25.72	25.77	25.53	25.58	413347
2024-06-28	25.00	25.24	24.94	25.13	568921
2024-07-01	24.97	25.30	24.80	24.85	555684
2024-07-02	24.70	24.92	24.53	24.90	750163
2024-07-03	25.10	25.27	25.08	25.15	236621
2024-07-05	25.55	25.59	25.31	25.54	332614
2024-07-08	25.71	25.72	25.38	25.48	401448
2024-07-09	25.59	25.71	25.50	25.64	364857
2024-07-10	25.63	25.73	25.52	25.71	245146
2024-07-11	26.12	26.30	26.09	26.24	393298
2024-07-12	26.74	27.14	26.71	27.05	558311
2024-07-15	26.53	26.66	26.38	26.54	999080
2024-07-16	26.31	27.00	26.31	27.00	525265
2024-07-17	26.67	27.00	26.67	26.83	661659
2024-07-18	27.19	27.28	27.05	27.24	858062
2024-07-19	27.11	27.87	27.10	27.75	2347424
2024-07-22	27.56	27.82	27.42	27.80	872315
2024-07-23	27.70	28.08	27.62	27.94	900695
2024-07-24	27.83	28.03	27.72	27.88	938140
2024-07-25	27.73	28.33	27.73	28.13	740898
2024-07-26	28.18	28.47	28.14	28.38	692108
2024-07-29	28.34	28.56	28.17	28.48	937524
2024-07-30	28.48	28.49	28.11	28.21	651834
2024-07-31	28.44	28.56	28.26	28.29	702013
2024-08-01	28.33	28.54	28.30	28.35	527183
2024-08-02	28.43	28.43	27.95	28.24	550025
2024-08-05	26.30	26.58	26.05	26.07	885760
2024-08-06	26.38	26.62	26.24	26.47	1117199
2024-08-07	26.84	26.89	26.41	26.46	809237
2024-08-08	26.52	27.39	26.35	27.07	967679
2024-08-09	26.59	26.61	26.33	26.43	482367
2024-08-12	26.85	26.86	26.50	26.51	637209
2024-08-13	26.15	26.64	26.06	26.57	456936
2024-08-14	26.94	26.97	26.72	26.80	398893
2024-08-15	27.18	27.27	27.07	27.21	278565
2024-08-16	27.01	27.03	26.86	26.95	445132
2024-08-19	27.13	27.75	27.13	27.75	581574
2024-08-20	26.81	27.25	26.76	27.19	606448
2024-08-21	27.62	27.70	27.36	27.49	424553
2024-08-22	27.38	27.40	26.95	27.02	395070
2024-08-23	27.00	27.40	26.86	27.34	384208
2024-08-26	27.42	27.63	27.32	27.36	306646
2024-08-27	27.79	27.94	27.73	27.89	437839
2024-08-28	27.77	27.86	27.64	27.70	390488
2024-08-29	27.84	27.93	27.74	27.81	351050
2024-08-30	27.72	27.86	27.62	27.80	347187
2024-09-03	27.73	27.81	27.38	27.41	577728
2024-09-04	27.43	27.73	27.42	27.59	329055
2024-09-05	27.80	27.82	27.54	27.69	403372
2024-09-06	27.82	27.91	27.46	27.52	370163
2024-09-09	27.39	27.62	27.34	27.46	369343
2024-09-10	27.62	27.62	27.38	27.50	398586
2024-09-11	27.15	27.18	26.68	26.93	338331
2024-09-12	26.66	26.71	26.28	26.49	363422
2024-09-13	26.55	26.90	26.55	26.90	506451
2024-09-16	26.75	26.77	26.39	26.58	531897
2024-09-17	26.54	26.59	26.36	26.43	321518
2024-09-18	26.31	26.57	26.10	26.20	447014
2024-09-19	26.28	26.53	26.18	26.48	531085
2024-09-20	25.92	25.94	25.53	25.53	618656
2024-09-23	24.47	24.47	24.05	24.14	1244496
2024-09-24	24.17	24.18	23.85	24.01	640347
2024-09-25	24.23	24.23	23.80	23.83	507851
2024-09-26	24.06	24.12	23.85	24.12	552217
2024-09-27	24.27	24.43	24.23	24.33	483996
2024-09-30	24.30	24.40	24.17	24.38	545571
2024-10-01	24.27	24.31	23.95	24.15	717510
2024-10-02	23.39	23.74	23.24	23.69	1093193
2024-10-03	23.50	23.58	23.34	23.40	746021
2024-10-04	23.31	23.52	23.28	23.49	604712
2024-10-07	23.47	23.56	23.40	23.43	556007
2024-10-08	23.57	23.68	23.48	23.59	637476
2024-10-09	23.54	23.66	23.43	23.65	1511383
2024-10-10	23.56	23.74	23.50	23.71	1104689
2024-10-11	23.54	23.75	23.45	23.53	2008331
2024-10-14	23.53	23.68	23.41	23.66	3333383
2024-10-15	23.59	23.63	23.16	23.18	1079518
2024-10-16	22.83	22.85	22.52	22.60	1330865
2024-10-17	22.95	22.99	22.78	22.96	1047238
2024-10-18	22.78	23.09	22.73	22.98	2087791
2024-10-21	22.76	22.80	22.54	22.78	1591359
2024-10-22	22.43	22.79	22.39	22.77	1244804
2024-10-23	22.84	22.98	22.67	22.73	1014965
2024-10-24	22.82	22.98	22.78	22.82	1034755
2024-10-25	22.74	23.30	22.73	23.12	2491240
2024-10-28	23.08	23.21	22.95	23.14	866155
2024-10-29	23.05	23.15	22.87	23.12	1919449
2024-10-30	22.69	22.82	22.56	22.57	882485
2024-10-31	22.36	22.40	22.22	22.32	964928
2024-11-01	22.61	22.63	22.53	22.56	1113174
2024-11-04	22.69	22.89	22.65	22.78	1294385
2024-11-05	22.56	22.84	22.18	22.75	1729706
2024-11-06	22.20	22.76	21.90	22.33	1846730
2024-11-07	22.64	23.19	22.64	23.11	1374743
2024-11-08	22.85	23.18	22.80	23.08	1560527
2024-11-11	23.18	23.47	22.95	23.20	1654197
2024-11-12	22.90	22.94	22.41	22.47	1373718
2024-11-13	21.94	22.20	21.59	21.66	2583750
2024-11-14	21.75	21.82	21.17	21.18	2462424
2024-11-15	21.01	21.01	20.50	20.59	1310575
2024-11-18	20.64	20.85	20.58	20.67	1298200
2024-11-19	20.51	20.64	20.39	20.50	1084659
2024-11-20	20.49	20.55	20.36	20.45	1199557
2024-11-21	20.53	20.62	20.34	20.47	1513364
2024-11-22	20.61	20.84	20.60	20.65	1077184
2024-11-25	20.91	20.98	20.68	20.79	2744812
2024-11-26	20.76	20.76	20.46	20.65	1157925
2024-11-27	20.86	21.17	20.84	21.16	787442
2024-11-29	21.50	21.67	21.46	21.50	575331
2024-12-02	21.81	21.94	21.70	21.84	1026040
2024-12-03	21.83	21.84	21.56	21.70	1204459
2024-12-04	21.71	21.72	21.55	21.65	621209
2024-12-05	21.95	21.97	21.80	21.85	1066916
2024-12-06	21.73	22.02	21.72	21.81	1147821
2024-12-09	21.98	22.33	21.96	22.11	1237121
2024-12-10	22.17	22.19	21.81	21.83	985509
2024-12-11	21.75	21.78	21.50	21.55	636995
2024-12-12	20.98	21.15	20.65	20.65	958726
2024-12-13	20.46	20.48	20.12	20.17	931207
2024-12-16	19.94	20.37	19.85	20.02	2017427
2024-12-17	19.95	20.28	19.90	20.03	1075782
2024-12-18	20.76	21.03	20.12	20.14	1368010
2024-12-19	20.25	20.33	19.99	20.09	1281450
2024-12-20	20.22	20.43	20.13	20.31	1829681
2024-12-23	20.71	20.86	20.50	20.76	1380277
2024-12-24	20.65	20.71	20.40	20.47	454756
2024-12-26	20.45	20.61	20.41	20.58	751943
2024-12-27	20.87	21.12	20.81	21.02	950621
2024-12-30	20.82	20.88	20.69	20.77	901929
2024-12-31	20.77	21.14	20.61	20.87	490651
2025-01-02	21.13	21.20	20.87	21.00	1021286
2025-01-03	21.15	21.56	21.12	21.47	839054
2025-01-06	21.48	22.02	21.44	21.86	826155
2025-01-07	22.19	22.28	22.05	22.18	1050789
2025-01-08	22.15	22.21	21.83	22.19	602971
2025-01-10	22.05	22.24	22.00	22.15	895112
2025-01-13	21.64	21.74	21.32	21.72	955011
2025-01-14	22.00	22.08	21.60	21.64	1003220
2025-01-15	20.39	20.61	19.89	20.23	1838334
2025-01-16	20.93	21.26	20.70	21.22	2663042
2025-01-17	20.85	21.03	20.75	20.80	1120114
2025-01-21	21.35	21.85	21.31	21.80	898955
2025-01-22	21.52	21.52	20.96	20.97	926444
2025-01-23	21.26	21.32	21.03	21.29	860581
2025-01-24	21.09	21.31	20.95	21.13	583220
2025-01-27	21.01	21.42	20.71	20.80	2448361
2025-01-28	19.26	19.59	19.02	19.58	5384020
2025-01-29	19.50	19.86	19.34	19.85	5369344
2025-01-30	19.66	19.85	19.56	19.81	1281837
2025-01-31	19.78	19.97	19.61	19.67	1321025
2025-02-03	19.10	19.37	19.00	19.11	1291015
2025-02-04	19.19	19.43	19.13	19.21	1147379
2025-02-05	19.30	19.63	19.30	19.47	1788721
2025-02-06	19.31	19.47	19.15	19.35	1866935
2025-02-07	19.29	19.36	18.92	19.00	1245703
2025-02-10	18.93	19.02	18.64	18.69	951256
2025-02-11	19.05	19.13	18.87	18.89	1338236
2025-02-12	18.87	19.71	18.74	19.69	1617004
2025-02-13	20.11	20.98	20.03	20.92	1872721
2025-02-14	21.08	21.31	21.01	21.30	2417859
2025-02-18	21.34	21.79	21.30	21.77	1833163
2025-02-19	21.45	22.06	21.45	21.97	1900121
2025-02-20	22.07	22.55	22.07	22.44	1030526
2025-02-21	22.32	22.36	22.07	22.34	1056869
2025-02-24	22.46	22.61	22.35	22.50	978049
2025-02-25	23.13	23.21	22.92	22.96	1052817
2025-02-26	22.84	22.93	22.54	22.61	901994
2025-02-27	22.56	22.85	22.55	22.73	920707
2025-02-28	22.64	22.68	22.43	22.68	1026825
2025-03-03	23.25	23.31	22.83	22.96	774847
2025-03-04	23.11	23.46	23.04	23.33	811685
2025-03-05	23.98	24.11	23.86	24.10	604046
2025-03-06	23.76	23.91	23.63	23.71	874090
2025-03-07	24.04	24.33	24.00	24.14	803348
2025-03-10	23.93	24.05	21.67	21.98	5894020
2025-03-11	20.71	20.83	20.03	20.26	3925132
2025-03-12	20.20	20.36	20.07	20.21	1813091
2025-03-13	19.79	20.26	19.75	19.96	1397976
2025-03-14	20.96	21.07	20.43	20.51	953606
2025-03-17	20.24	20.85	20.20	20.80	1768667
2025-03-18	20.47	20.59	20.04	20.20	1747545
2025-03-19	20.16	20.35	20.04	20.25	1119381
2025-03-20	19.92	20.09	19.82	19.84	1190408
2025-03-21	19.77	19.94	19.63	19.76	1122333
2025-03-24	19.01	19.33	18.99	19.29	1357016
2025-03-25	19.67	19.68	19.00	19.06	1209218
2025-03-26	19.73	19.83	19.52	19.62	1315875
2025-03-27	19.94	20.37	19.94	20.14	1027809
2025-03-28	19.81	19.96	19.73	19.90	1107633
2025-03-31	19.53	19.66	19.36	19.58	1044787
2025-04-01	19.09	19.10	18.62	18.66	1794029
2025-04-02	18.48	18.85	18.48	18.82	1929097
2025-04-03	19.19	19.32	19.00	19.24	1715434
2025-04-04	18.80	18.89	18.30	18.39	2472573
2025-04-07	18.02	18.68	17.82	18.19	3296077
2025-04-08	18.89	18.92	17.77	17.98	1942332
2025-04-09	17.71	18.97	17.24	18.83	2027662
2025-04-10	18.68	18.70	17.58	18.01	1863288
2025-04-11	18.64	18.88	18.44	18.81	1524787
2025-04-14	19.20	19.37	19.07	19.32	1337520
2025-04-15	19.65	19.69	19.35	19.51	1826066
2025-04-16	19.55	19.74	19.42	19.55	940320
2025-04-17	19.47	20.16	19.42	20.04	1135338
2025-04-21	20.00	20.18	19.73	20.07	1074679
2025-04-22	19.68	20.29	19.68	20.27	1791060
2025-04-23	20.29	20.39	20.02	20.13	1292692
2025-04-24	20.35	20.55	20.25	20.54	769590
2025-04-25	20.47	20.64	20.36	20.59	715774
2025-04-28	20.65	20.73	20.46	20.63	783386
2025-04-29	21.04	21.08	20.75	20.79	1230982
2025-04-30	21.03	21.24	20.91	21.15	1354443
2025-05-01	21.31	21.32	20.88	20.93	1263895
2025-05-02	21.59	21.66	21.35	21.48	1490619
2025-05-05	21.76	21.76	21.51	21.55	974693
2025-05-06	21.24	21.24	20.42	20.42	1177536
2025-05-07	20.82	20.98	20.58	20.60	1795970
2025-05-08	19.95	19.99	19.36	19.42	3194609
2025-05-09	19.61	19.96	19.35	19.36	2185465
2025-05-12	19.13	19.95	19.12	19.93	2595096
2025-05-13	19.52	19.52	18.89	19.31	2195417
2025-05-14	19.58	19.67	19.05	19.08	1706270
2025-05-15	19.42	19.66	19.32	19.65	1039385
2025-05-16	19.62	19.90	19.59	19.88	836564
2025-05-19	19.81	20.19	19.80	20.18	1058340
2025-05-20	20.25	20.40	20.14	20.33	1030051
2025-05-21	20.87	20.87	20.46	20.52	1536663
2025-05-22	20.94	21.23	20.90	21.03	1967691
2025-05-23	20.52	20.82	20.52	20.81	1247688
2025-05-27	21.34	21.38	20.95	21.28	1389021
2025-05-28	20.74	21.21	20.73	21.19	1429148
2025-05-29	21.17	21.42	21.12	21.32	685051
2025-05-30	21.14	21.18	20.57	20.95	824108
2025-06-02	21.79	21.94	21.57	21.77	1992687
2025-06-03	21.13	21.53	20.88	21.35	1129525
2025-06-04	22.02	22.15	21.76	21.78	1334837
2025-06-05	22.07	22.07	21.78	21.81	680209
2025-06-06	21.86	22.22	21.86	22.20	956446
2025-06-09	22.20	22.37	22.02	22.25	791012
2025-06-10	22.53	22.93	22.50	22.84	1238818
2025-06-11	22.67	22.89	22.58	22.63	1219200
2025-06-12	22.95	23.13	22.77	23.09	1026460
2025-06-13	22.96	23.08	22.70	22.82	1112751
2025-06-16	22.96	23.06	22.73	22.86	1621739
2025-06-17	22.39	22.43	22.02	22.03	1569265
2025-06-18	21.74	21.91	21.50	21.56	1846493
2025-06-20	21.45	21.45	21.07	21.16	1746425
2025-06-23	20.89	21.02	20.64	20.68	3563728
2025-06-24	20.68	20.91	20.49	20.74	5980081
2025-06-25	20.53	20.60	20.31	20.52	1076140
2025-06-26	20.70	20.74	20.58	20.73	863640
2025-06-27	20.59	20.75	20.39	20.50	727649
2025-06-30	20.47	20.69	20.44	20.66	1022012
2025-07-01	20.49	21.08	20.46	20.74	1295940
2025-07-02	20.35	20.59	20.24	20.44	1310145
2025-07-03	20.42	20.44	20.23	20.30	1125763
2025-07-07	20.50	20.56	20.33	20.52	1425769
2025-07-08	20.84	21.41	20.79	21.25	1889844
2025-07-09	21.31	21.65	21.28	21.58	1244776
2025-07-10	21.68	21.90	21.53	21.86	1049609
2025-07-11	21.70	21.70	21.27	21.40	1247550
2025-07-14	21.32	21.48	21.26	21.46	598464
2025-07-15	21.55	21.59	21.10	21.15	1040898
2025-07-16	21.44	21.89	21.41	21.87	1046246
2025-07-17	21.90	22.17	21.82	22.01	915175
2025-07-18	22.30	22.30	21.82	21.88	837921
2025-07-21	21.69	21.83	21.61	21.69	635193
2025-07-22	21.61	21.86	21.59	21.80	834995
2025-07-23	22.59	22.92	22.51	22.87	1804585
2025-07-24	23.56	23.87	23.46	23.63	1539183
2025-07-25	23.33	23.44	23.19	23.40	713885
2025-07-28	23.39	23.40	23.08	23.09	652045
2025-07-29	22.77	22.81	22.57	22.60	826766
2025-07-30	22.52	22.56	22.18	22.27	709412
2025-07-31	21.92	22.09	21.64	21.67	783779
2025-08-01	21.42	21.79	21.26	21.78	1204497
2025-08-04	21.76	22.06	21.69	21.98	967090
2025-08-05	22.08	22.27	21.97	22.10	776398
2025-08-06	21.61	21.72	21.38	21.51	1508764
2025-08-07	21.86	22.90	21.86	22.69	3056049
2025-08-08	21.36	21.66	21.27	21.43	1745900
2025-08-11	21.01	21.28	21.00	21.08	982979
2025-08-12	21.17	21.88	21.17	21.87	1157744
2025-08-13	22.24	22.69	22.18	22.67	827885
2025-08-14	22.55	23.01	22.48	22.98	921351
2025-08-15	23.36	23.49	23.14	23.31	1487879
2025-08-18	23.22	23.59	23.22	23.42	823044
2025-08-19	23.66	23.93	23.62	23.82	1001697
2025-08-20	24.08	24.39	24.02	24.06	1086191
2025-08-21	24.44	24.49	24.31	24.42	2129520
2025-08-22	24.60	24.84	24.46	24.65	1389411
2025-08-25	24.64	24.75	24.28	24.31	1222795
2025-08-26	24.51	24.61	24.41	24.54	1108117
2025-08-27	24.80	24.93	24.57	24.78	1176386
2025-08-28	25.16	25.25	25.01	25.11	2277517
2025-08-29	24.88	25.00	24.75	24.87	676684
2025-09-02	25.79	25.99	25.60	25.89	2117540
2025-09-03	26.49	27.16	26.47	27.08	2321699
2025-09-04	27.11	27.39	26.94	27.38	1488131
2025-09-05	27.36	27.61	27.35	27.54	2259732
2025-09-08	27.42	27.58	27.14	27.54	997913
2025-09-09	27.71	27.87	27.60	27.83	1379251
2025-09-10	27.94	28.03	27.58	27.73	1219267
2025-09-11	28.34	28.75	28.34	28.61	1514820
2025-09-12	28.33	28.38	27.81	27.82	1484418
2025-09-15	28.13	28.21	27.86	27.99	1540575
2025-09-16	28.15	28.24	28.03	28.24	1076320
2025-09-17	27.86	28.28	27.84	28.08	1488501
2025-09-18	28.02	28.11	27.95	28.04	1057216
2025-09-19	28.47	28.57	28.28	28.28	1874980
2025-09-22	28.61	28.69	28.43	28.60	745900
2025-09-23	28.70	28.99	28.66	28.73	1543119
2025-09-24	28.98	29.52	28.93	29.45	1215574
2025-09-25	29.25	29.36	28.60	28.84	1817125
2025-09-26	28.80	29.12	28.74	29.07	1038078
2025-09-29	28.52	29.34	28.36	29.33	5088038
2025-09-30	29.77	30.85	29.77	30.67	5647458
2025-10-01	30.80	31.82	30.74	31.77	3614277
2025-10-02	32.00	32.24	31.74	32.12	2237004
2025-10-03	32.70	33.61	32.61	33.56	4157796
2025-10-06	33.03	33.63	32.92	33.31	4721569
2025-10-07	33.08	33.11	32.61	32.64	1678144
2025-10-08	32.78	32.93	32.51	32.74	1568673
2025-10-09	32.19	32.26	31.62	31.85	2712417
2025-10-10	31.90	31.95	31.59	31.81	2177073
2025-10-13	31.99	32.81	31.84	32.68	2566986
2025-10-14	32.54	32.90	32.03	32.75	3032661
2025-10-15	32.53	32.93	31.87	32.72	2238687
2025-10-16	33.14	33.65	32.58	32.75	2091665
2025-10-17	32.78	33.19	32.67	33.17	1987313
2025-10-20	31.50	31.50	30.34	30.54	4711921
2025-10-21	29.92	30.26	29.57	30.13	3143377
2025-10-22	30.21	30.24	29.66	29.92	1417667
2025-10-23	30.11	30.21	29.83	29.87	2477589
2025-10-24	29.68	29.98	29.46	29.89	3904645
2025-10-27	29.50	29.60	28.94	29.03	3637538
2025-10-28	29.04	29.20	28.83	29.13	2385038
2025-10-29	29.28	29.30	28.65	28.95	1071385
2025-10-30	28.55	28.87	28.32	28.67	2805822
2025-10-31	28.56	28.65	28.32	28.61	1574401
2025-11-03	28.67	29.19	28.51	28.71	2050040
2025-11-04	28.54	29.39	28.51	28.76	2933561
2025-11-05	28.24	29.26	28.08	29.19	2925305
2025-11-06	28.84	29.35	28.15	28.84	3831087
2025-11-07	28.73	28.84	28.42	28.66	2026734
2025-11-10	29.36	29.58	28.89	29.06	1877574
2025-11-11	29.29	30.44	29.28	30.31	2184351
2025-11-12	30.37	30.66	30.26	30.47	954525
2025-11-13	30.43	30.78	30.23	30.24	1069794
2025-11-14	30.14	30.53	30.08	30.26	1426741
2025-11-17	30.35	30.89	30.28	30.42	889452
2025-11-18	30.05	30.36	29.67	30.32	2172255
2025-11-19	30.47	30.82	30.31	30.57	1122102
2025-11-20	30.72	30.73	29.98	30.04	1156371
2025-11-21	30.24	30.74	30.19	30.45	1035432
2025-11-24	30.79	31.34	30.71	30.82	1657886
2025-11-25	31.25	31.50	31.00	31.40	1189865
2025-11-26	31.84	32.00	31.70	31.92	1228123
2025-11-28	31.68	32.48	31.46	32.36	2352134
2025-12-01	32.40	32.47	31.32	31.39	1418988
2025-12-02	31.58	31.82	31.32	31.71	1520707

Explore More About GMAB

Coins representing dividend payouts and trends

GMAB Dividend History

Discover Genmab A/S -'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

GMAB Stock Split History

Discover Genmab A/S -'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

GMAB Historical Prices

Explore Genmab A/S -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics