GMED Historical Prices

Summary

Key Stock Metrics

54.48

(May 9, 2025)

52-Week Low

94.93

(January 30, 2025)

52-Week High

94.93

(January 30, 2025)

All-Time High

58.79

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-08-02	0.00	0.00	0.00	0.00	0
2012-08-03	13.10	14.65	13.06	13.50	3900574
2012-08-06	13.62	14.00	13.50	13.56	190398
2012-08-07	13.51	13.85	13.39	13.50	64773
2012-08-08	13.50	13.50	13.18	13.45	114512
2012-08-09	13.50	13.58	13.14	13.51	145399
2012-08-10	13.45	14.12	13.45	13.90	106393
2012-08-13	14.00	14.00	13.82	13.95	111120
2012-08-14	13.94	14.62	13.90	14.62	91384
2012-08-15	14.50	14.50	14.15	14.25	50116
2012-08-16	14.25	14.42	14.25	14.35	51334
2012-08-17	14.35	14.45	14.33	14.35	137857
2012-08-20	14.36	14.67	14.36	14.44	75923
2012-08-21	14.50	14.51	14.17	14.22	73101
2012-08-22	13.63	14.44	13.63	14.44	63909
2012-08-23	14.48	15.00	14.18	14.49	181275
2012-08-24	14.61	14.81	14.61	14.66	72916
2012-08-27	15.00	15.79	14.94	15.05	158408
2012-08-28	15.45	15.45	15.16	15.25	256825
2012-08-29	15.40	15.40	15.15	15.34	208074
2012-08-30	15.55	15.66	15.26	15.61	181990
2012-08-31	15.60	16.04	15.55	15.92	107491
2012-09-04	16.07	16.30	15.80	16.14	209668
2012-09-05	16.15	16.27	15.79	15.97	97512
2012-09-06	16.12	16.68	15.77	16.46	89937
2012-09-07	16.58	17.27	15.95	16.40	98722
2012-09-10	16.60	16.92	16.48	16.53	113688
2012-09-11	16.63	16.63	16.10	16.30	70106
2012-09-12	16.30	16.50	16.21	16.30	63291
2012-09-13	16.30	16.99	16.27	16.89	102982
2012-09-14	17.03	17.03	16.52	16.81	95984
2012-09-17	16.81	16.88	16.32	16.46	139112
2012-09-18	16.59	16.97	16.43	16.84	141050
2012-09-19	16.82	16.92	16.53	16.76	70730
2012-09-20	16.83	16.89	16.55	16.72	86829
2012-09-21	16.89	16.94	16.31	16.70	97871
2012-09-24	16.50	16.75	16.32	16.52	109664
2012-09-25	16.80	16.93	16.57	16.70	117103
2012-09-26	16.63	16.89	16.50	16.80	50358
2012-09-27	16.78	16.89	16.50	16.85	77105
2012-09-28	16.84	18.17	16.75	18.03	1448500
2012-10-01	18.18	19.17	18.13	18.48	328899
2012-10-02	18.60	19.93	18.59	18.75	294552
2012-10-03	18.77	19.00	18.31	18.35	212047
2012-10-04	17.56	17.94	16.91	17.01	568781
2012-10-05	16.91	16.99	16.53	16.55	200984
2012-10-08	16.47	16.93	16.45	16.70	138881
2012-10-09	16.66	16.82	16.06	16.60	104333
2012-10-10	16.57	17.13	16.45	16.80	121296
2012-10-11	16.93	17.37	16.93	17.37	77278
2012-10-12	17.39	17.67	17.13	17.63	44388
2012-10-15	17.74	18.12	17.43	18.12	102590
2012-10-16	18.17	18.28	17.76	17.76	68002
2012-10-17	17.70	17.70	16.86	17.05	129590
2012-10-18	17.07	17.24	16.90	17.15	21277
2012-10-19	17.09	17.09	16.34	16.91	245724
2012-10-22	16.86	16.86	15.64	16.34	262867
2012-10-23	16.23	16.93	16.18	16.50	73774
2012-10-24	16.56	16.56	15.79	15.81	117701
2012-10-25	15.88	16.44	15.75	16.06	228266
2012-10-26	16.09	16.73	15.90	16.55	107423
2012-10-31	16.61	17.40	16.44	17.16	272847
2012-11-01	17.99	18.01	17.22	17.67	238152
2012-11-02	16.00	16.82	14.00	14.38	1584032
2012-11-05	14.80	14.89	13.82	14.02	499932
2012-11-06	14.12	15.19	14.00	15.06	297131
2012-11-07	14.78	15.19	14.53	14.65	163562
2012-11-08	14.71	14.95	14.65	14.81	136920
2012-11-09	14.81	14.81	13.32	13.86	578568
2012-11-12	13.95	13.99	13.57	13.76	199257
2012-11-13	13.69	13.80	13.50	13.63	151804
2012-11-14	13.71	13.75	13.40	13.64	99710
2012-11-15	13.60	13.60	13.14	13.50	133484
2012-11-16	13.60	14.40	13.55	13.89	226623
2012-11-19	14.10	14.18	13.50	14.11	124398
2012-11-20	14.11	14.15	13.70	14.00	251907
2012-11-21	14.03	14.10	13.81	14.06	47947
2012-11-23	14.09	14.81	14.00	14.59	50473
2012-11-26	14.74	14.74	14.27	14.46	87987
2012-11-27	14.48	14.60	13.77	13.83	156936
2012-11-28	13.79	13.97	13.51	13.78	267454
2012-11-29	13.90	14.09	13.62	13.78	264993
2012-11-30	13.84	13.88	13.30	13.31	426973
2012-12-03	13.44	13.44	11.71	12.14	1081255
2012-12-04	12.20	12.35	11.53	11.70	698594
2012-12-05	11.81	11.97	11.35	11.86	431147
2012-12-06	11.91	12.13	11.73	11.86	169218
2012-12-07	11.86	11.96	11.41	11.74	386596
2012-12-10	11.74	11.91	11.51	11.73	106775
2012-12-11	11.79	11.79	11.12	11.57	657316
2012-12-12	11.57	12.27	11.57	11.80	492947
2012-12-13	11.82	11.98	11.58	11.59	173102
2012-12-14	11.75	12.17	11.60	11.76	285562
2012-12-17	11.79	11.84	11.48	11.61	173637
2012-12-18	11.56	11.75	11.26	11.63	350186
2012-12-19	11.65	11.99	11.31	11.31	259007
2012-12-20	11.34	11.34	10.95	11.01	309723
2012-12-21	11.02	11.06	10.80	10.97	329393
2012-12-24	10.96	10.96	10.62	10.72	64081
2012-12-26	10.74	11.23	10.65	11.03	199671
2012-12-27	11.04	11.14	10.58	10.67	189893
2012-12-28	10.59	10.65	10.27	10.37	142849
2012-12-31	10.32	10.56	10.26	10.49	177994
2013-01-02	10.78	11.05	10.55	10.94	269861
2013-01-03	10.94	11.34	10.76	11.19	306805
2013-01-04	11.20	11.20	10.95	11.04	91661
2013-01-07	10.96	11.10	10.61	11.00	104151
2013-01-08	10.99	11.01	10.74	10.88	140519
2013-01-09	11.00	11.84	10.98	11.24	234084
2013-01-10	11.37	12.33	11.16	11.80	340940
2013-01-11	11.86	12.33	11.62	11.93	324747
2013-01-14	11.95	12.42	11.87	12.32	253468
2013-01-15	12.92	13.51	12.40	13.00	884127
2013-01-16	13.00	13.21	12.35	12.47	410247
2013-01-17	12.57	12.73	12.45	12.50	405772
2013-01-18	12.51	12.97	12.40	12.82	367382
2013-01-22	12.79	12.97	12.71	12.93	373805
2013-01-23	12.87	13.39	12.67	13.28	341039
2013-01-24	13.13	13.53	12.95	13.04	265270
2013-01-25	13.21	13.50	13.00	13.10	267358
2013-01-28	13.11	13.91	13.11	13.50	400962
2013-01-29	13.53	13.54	13.02	13.19	584011
2013-01-30	13.21	13.23	12.27	12.59	1090184
2013-01-31	12.34	12.91	12.34	12.78	392027
2013-02-01	12.71	13.07	12.60	12.90	678099
2013-02-04	12.80	13.24	12.67	12.99	613987
2013-02-05	12.95	13.31	12.88	13.03	586191
2013-02-06	12.96	13.10	12.85	12.99	495459
2013-02-07	12.97	13.26	12.91	13.24	583216
2013-02-08	13.25	13.66	13.09	13.58	344549
2013-02-11	13.61	14.89	13.22	14.65	715531
2013-02-12	14.70	14.95	14.19	14.86	401586
2013-02-13	14.84	15.01	14.18	14.47	701616
2013-02-14	14.45	14.59	13.78	14.03	456773
2013-02-15	14.24	14.26	13.75	13.90	346659
2013-02-19	13.85	14.42	13.15	13.82	918741
2013-02-20	13.73	13.87	12.98	13.00	560066
2013-02-21	12.97	13.22	12.79	13.02	146965
2013-02-22	13.06	13.36	12.91	13.36	82296
2013-02-25	13.37	13.50	13.28	13.30	222856
2013-02-26	13.34	13.76	12.50	13.66	529300
2013-02-27	13.70	14.10	13.50	13.82	300793
2013-02-28	13.88	14.71	13.68	14.45	1284051
2013-03-01	14.70	14.70	13.96	14.25	408989
2013-03-04	14.21	14.59	13.95	14.45	439040
2013-03-05	14.58	14.85	13.80	14.24	404971
2013-03-06	14.25	14.55	14.24	14.51	272656
2013-03-07	14.50	14.89	14.45	14.85	382832
2013-03-08	14.81	14.93	14.49	14.90	517084
2013-03-11	14.87	15.15	14.78	15.00	2449753
2013-03-12	15.00	15.04	13.10	14.74	500586
2013-03-13	14.72	14.76	14.36	14.51	548589
2013-03-14	14.47	14.68	14.09	14.50	476295
2013-03-15	14.50	14.54	14.26	14.26	585676
2013-03-18	14.07	14.30	14.03	14.19	217065
2013-03-19	14.25	14.39	14.01	14.35	310762
2013-03-20	14.25	14.48	13.90	14.15	260184
2013-03-21	14.17	14.41	14.02	14.36	428730
2013-03-22	14.36	14.41	14.20	14.33	136730
2013-03-25	14.35	14.39	14.15	14.33	138678
2013-03-26	14.35	14.60	14.28	14.56	333794
2013-03-27	14.46	14.95	14.41	14.88	247648
2013-03-28	14.84	14.84	14.37	14.68	218340
2013-04-01	14.76	14.81	14.23	14.56	158923
2013-04-02	14.57	14.80	14.35	14.65	153560
2013-04-03	14.56	14.56	13.79	14.29	346172
2013-04-04	14.34	14.76	14.34	14.64	206084
2013-04-05	14.47	14.70	14.16	14.63	295754
2013-04-08	14.58	15.12	14.58	14.98	918529
2013-04-09	14.97	15.56	14.97	15.34	961544
2013-04-10	15.50	15.70	15.33	15.35	421914
2013-04-11	15.35	15.40	14.73	14.83	313763
2013-04-12	14.73	15.20	14.73	15.05	139129
2013-04-15	15.00	15.28	14.77	15.11	778998
2013-04-16	15.00	15.22	14.42	15.22	958733
2013-04-17	15.05	15.16	14.90	15.05	260679
2013-04-18	15.03	15.17	14.99	15.11	271362
2013-04-19	15.10	15.19	14.96	15.14	319611
2013-04-22	15.20	15.71	15.06	15.55	451527
2013-04-23	15.58	15.86	15.56	15.79	495072
2013-04-24	15.76	16.00	15.68	15.94	498232
2013-04-25	15.95	16.00	15.19	15.83	609223
2013-04-26	15.82	15.86	15.18	15.22	156238
2013-04-29	15.30	15.30	14.60	14.80	228629
2013-04-30	14.79	15.22	14.76	15.22	274544
2013-05-01	15.19	15.29	15.10	15.19	288701
2013-05-02	15.21	15.96	15.14	15.68	672872
2013-05-03	15.96	16.40	15.32	16.39	1194661
2013-05-06	16.44	16.77	16.40	16.49	589901
2013-05-07	15.99	15.99	15.09	15.50	1671286
2013-05-08	15.55	15.77	15.51	15.61	555239
2013-05-09	15.61	15.64	15.14	15.33	512181
2013-05-10	15.42	15.46	15.00	15.20	546196
2013-05-13	15.15	15.50	15.07	15.49	371063
2013-05-14	15.50	15.74	15.06	15.46	367918
2013-05-15	15.47	15.62	15.04	15.10	132170
2013-05-16	14.98	15.54	14.98	15.50	416485
2013-05-17	15.75	15.76	15.36	15.69	383454
2013-05-20	15.63	16.07	15.54	15.90	574757
2013-05-21	15.94	16.00	15.61	15.82	144996
2013-05-22	15.82	15.87	15.20	15.29	180631
2013-05-23	15.05	15.40	14.66	15.36	214833
2013-05-24	15.50	15.50	15.17	15.22	202091
2013-05-28	15.36	15.55	14.96	14.99	313316
2013-05-29	14.96	14.98	14.53	14.93	443379
2013-05-30	14.99	15.00	14.71	14.96	335370
2013-05-31	14.94	14.99	14.58	14.60	1014950
2013-06-03	14.69	15.00	14.53	14.99	274058
2013-06-04	15.03	15.27	14.94	15.26	537464
2013-06-05	15.20	15.43	15.12	15.32	194687
2013-06-06	15.26	15.73	15.22	15.72	614298
2013-06-07	15.73	16.00	15.52	15.99	443656
2013-06-10	16.00	16.00	15.39	15.68	482714
2013-06-11	15.55	15.65	15.24	15.41	159327
2013-06-12	15.45	15.69	15.25	15.26	175881
2013-06-13	15.25	15.70	15.25	15.48	210530
2013-06-14	15.44	15.56	15.10	15.19	299718
2013-06-17	15.31	15.93	15.21	15.88	827464
2013-06-18	15.88	15.88	15.62	15.72	302528
2013-06-19	15.67	16.00	15.51	15.62	427245
2013-06-20	15.46	15.55	15.16	15.27	333419
2013-06-21	15.34	15.79	15.33	15.46	1155633
2013-06-24	15.64	15.75	15.21	15.61	390439
2013-06-25	15.73	16.90	15.42	16.80	1725707
2013-06-26	16.81	17.29	16.38	17.23	1590935
2013-06-27	17.30	17.37	16.85	16.96	552194
2013-06-28	16.89	17.32	16.81	16.86	4241104
2013-07-01	16.78	16.84	16.22	16.57	674543
2013-07-02	16.52	16.91	16.50	16.86	404904
2013-07-03	16.84	17.03	16.74	16.91	205948
2013-07-05	17.02	17.44	16.94	17.44	335910
2013-07-08	17.44	17.45	17.10	17.24	481570
2013-07-09	17.22	17.25	16.82	16.86	261474
2013-07-10	16.81	16.98	16.68	16.76	193102
2013-07-11	16.93	17.54	16.90	17.35	439989
2013-07-12	17.38	17.57	17.31	17.40	210460
2013-07-15	17.47	17.86	17.39	17.58	983616
2013-07-16	17.65	17.71	17.52	17.64	315159
2013-07-17	17.63	17.73	17.33	17.46	228648
2013-07-18	17.50	17.71	17.30	17.38	306917
2013-07-19	17.30	17.62	17.30	17.41	149871
2013-07-22	17.49	17.70	17.45	17.56	158955
2013-07-23	17.64	17.64	17.23	17.26	170984
2013-07-24	17.37	17.48	17.23	17.36	161170
2013-07-25	17.29	17.58	16.96	17.50	225364
2013-07-26	17.36	17.40	17.10	17.37	168162
2013-07-29	17.40	17.41	17.08	17.13	155427
2013-07-30	17.23	17.39	16.83	17.00	427729
2013-07-31	17.06	17.06	16.53	16.76	476831
2013-08-01	16.82	16.88	16.54	16.75	456432
2013-08-02	16.68	17.36	16.36	17.15	650140
2013-08-05	17.08	17.42	16.89	17.19	266726
2013-08-06	17.15	17.15	16.75	16.79	386538
2013-08-07	16.71	17.07	16.67	16.99	275851
2013-08-08	17.02	17.09	16.84	17.04	220299
2013-08-09	17.00	17.40	16.86	17.13	640054
2013-08-12	17.02	17.70	16.95	17.46	377302
2013-08-13	17.50	17.50	17.19	17.34	166882
2013-08-14	17.28	17.83	17.17	17.58	256033
2013-08-15	17.39	17.64	17.22	17.33	354283
2013-08-16	17.21	17.67	17.08	17.46	302370
2013-08-19	17.50	17.66	17.33	17.41	321054
2013-08-20	17.45	17.93	17.22	17.74	295951
2013-08-21	17.54	17.92	17.54	17.76	248731
2013-08-22	17.77	18.20	17.76	18.01	950756
2013-08-23	18.11	18.20	17.95	18.06	377079
2013-08-26	18.10	18.20	17.86	18.04	241364
2013-08-27	17.94	18.14	17.48	17.53	374350
2013-08-28	17.57	17.93	17.50	17.79	159975
2013-08-29	17.80	18.20	17.69	17.76	288288
2013-08-30	17.80	17.95	17.55	17.62	268211
2013-09-03	17.77	17.86	17.25	17.58	388653
2013-09-04	17.04	17.22	16.29	16.92	3511567
2013-09-05	16.96	17.10	16.66	16.77	1563934
2013-09-06	16.86	17.13	16.71	16.76	867572
2013-09-09	16.82	17.35	16.82	17.20	368119
2013-09-10	17.25	17.35	16.88	17.13	509955
2013-09-11	17.05	17.26	17.04	17.24	194746
2013-09-12	17.29	17.31	17.09	17.15	176097
2013-09-13	17.25	17.25	16.97	16.97	416270
2013-09-16	17.30	17.74	16.76	16.94	665071
2013-09-17	16.99	17.17	16.58	17.01	938070
2013-09-18	17.05	17.47	17.00	17.36	600016
2013-09-19	17.50	17.63	17.36	17.56	449645
2013-09-20	17.46	17.55	17.07	17.43	1455789
2013-09-23	17.41	17.75	17.23	17.30	425388
2013-09-24	17.31	17.65	17.15	17.35	280397
2013-09-25	17.33	17.50	17.18	17.45	364580
2013-09-26	17.50	17.65	17.18	17.62	481682
2013-09-27	17.50	17.75	17.45	17.70	383571
2013-09-30	17.56	17.65	17.32	17.46	566309
2013-10-01	17.47	17.59	17.30	17.50	296762
2013-10-02	17.42	17.50	17.09	17.25	420791
2013-10-03	17.19	17.31	16.95	17.16	303201
2013-10-04	17.12	17.29	17.03	17.19	172084
2013-10-07	17.09	17.25	16.93	17.23	270301
2013-10-08	17.22	17.32	17.04	17.23	381818
2013-10-09	17.32	17.42	17.18	17.39	318948
2013-10-10	17.50	17.86	17.31	17.86	425720
2013-10-11	17.77	17.95	17.62	17.95	506475
2013-10-14	17.32	17.82	17.32	17.71	388840
2013-10-15	17.62	17.78	17.17	17.23	424629
2013-10-16	17.30	17.38	17.04	17.19	589360
2013-10-17	17.17	17.29	17.03	17.22	561889
2013-10-18	17.41	17.50	17.26	17.39	304037
2013-10-21	17.43	17.66	17.20	17.59	473784
2013-10-22	17.69	17.76	17.52	17.73	370229
2013-10-23	17.67	17.95	17.66	17.93	236297
2013-10-24	17.93	17.97	17.76	17.90	302850
2013-10-25	17.95	17.95	17.59	17.65	296949
2013-10-28	17.61	17.94	17.61	17.85	271710
2013-10-29	17.90	18.00	17.83	17.93	499886
2013-10-30	18.00	18.06	17.53	17.90	601170
2013-10-31	18.28	19.32	17.60	19.20	1964233
2013-11-01	19.24	19.25	18.49	18.98	636197
2013-11-04	18.85	18.98	18.66	18.89	527669
2013-11-05	18.78	18.90	18.63	18.81	323249
2013-11-06	18.90	18.90	18.70	18.76	396416
2013-11-07	18.78	18.80	18.35	18.54	586008
2013-11-08	18.51	18.54	18.29	18.50	352547
2013-11-11	18.52	18.67	18.44	18.57	329724
2013-11-12	18.54	18.76	18.38	18.71	321074
2013-11-13	18.63	18.92	18.51	18.70	571505
2013-11-14	18.66	18.75	18.52	18.58	166723
2013-11-15	18.56	18.88	18.52	18.55	528887
2013-11-18	18.55	18.71	18.15	18.34	231571
2013-11-19	18.29	18.70	18.29	18.35	564100
2013-11-20	18.43	18.63	18.32	18.36	386723
2013-11-21	18.45	18.80	18.39	18.54	698674
2013-11-22	18.55	18.73	18.39	18.62	693438
2013-11-25	18.61	18.72	18.49	18.70	1109605
2013-11-26	18.74	19.25	18.66	19.15	771864
2013-11-27	19.18	19.29	19.10	19.27	413696
2013-11-29	19.38	19.42	19.06	19.26	291401
2013-12-02	19.31	19.38	19.04	19.32	507694
2013-12-03	19.30	19.50	18.97	19.11	880531
2013-12-04	19.10	19.40	18.86	19.20	287165
2013-12-05	19.25	19.37	18.97	19.02	182650
2013-12-06	19.15	19.50	19.03	19.48	658805
2013-12-09	19.50	19.62	19.34	19.56	611400
2013-12-10	19.57	19.57	19.10	19.26	470286
2013-12-11	19.24	19.29	18.87	19.03	316251
2013-12-12	19.00	19.08	18.77	19.02	344783
2013-12-13	19.11	19.12	18.86	18.94	280137
2013-12-16	18.97	19.20	18.88	19.04	305310
2013-12-17	19.10	19.35	19.03	19.30	1109680
2013-12-18	19.35	19.80	19.35	19.70	769026
2013-12-19	19.69	19.86	19.51	19.72	449346
2013-12-20	19.75	19.95	19.51	19.80	861973
2013-12-23	19.92	19.93	19.65	19.79	280005
2013-12-24	19.84	19.91	19.72	19.81	76817
2013-12-26	19.90	19.90	19.47	19.72	184367
2013-12-27	19.80	19.87	19.67	19.84	175878
2013-12-30	19.77	19.87	19.67	19.84	214935
2013-12-31	19.92	20.25	19.71	20.18	930606
2014-01-02	20.15	20.15	19.59	19.75	1295665
2014-01-03	19.74	20.00	19.52	19.59	251373
2014-01-06	19.69	20.15	19.62	20.07	517225
2014-01-07	20.15	20.20	19.89	20.12	550861
2014-01-08	20.19	20.20	19.64	19.80	419928
2014-01-09	20.00	20.11	19.70	20.01	669180
2014-01-10	19.97	20.10	19.78	20.07	395718
2014-01-13	20.01	20.14	19.71	19.88	395028
2014-01-14	19.89	20.28	19.88	20.10	335140
2014-01-15	20.25	22.77	20.17	22.53	2591225
2014-01-16	22.53	23.13	22.31	22.89	1108342
2014-01-17	22.93	23.01	22.34	22.59	514177
2014-01-21	22.68	23.06	22.68	22.88	824680
2014-01-22	23.00	23.37	22.95	23.21	760219
2014-01-23	23.18	23.95	22.97	23.95	920395
2014-01-24	23.73	23.89	23.03	23.17	860286
2014-01-27	23.26	23.49	22.31	22.92	939228
2014-01-28	22.95	23.43	22.92	23.38	709014
2014-01-29	23.23	23.49	23.00	23.07	550651
2014-01-30	23.30	23.30	22.90	23.15	628345
2014-01-31	22.84	23.55	22.63	23.40	838127
2014-02-03	23.26	23.80	23.02	23.29	731372
2014-02-04	23.41	23.80	23.11	23.20	759196
2014-02-05	23.13	23.36	22.80	23.12	495156
2014-02-06	23.14	23.38	22.76	23.00	499780
2014-02-07	23.07	23.62	22.89	23.35	352762
2014-02-10	23.40	24.14	23.27	23.99	869544
2014-02-11	24.00	24.34	23.40	23.62	669583
2014-02-12	23.54	23.84	23.48	23.57	622975
2014-02-13	23.39	23.78	23.20	23.64	687516
2014-02-14	23.67	24.03	23.50	23.95	489025
2014-02-18	23.92	24.14	23.76	23.98	789777
2014-02-19	23.86	24.00	23.53	23.53	242652
2014-02-20	23.56	23.62	23.16	23.57	491990
2014-02-21	23.59	23.67	23.18	23.60	458334
2014-02-24	23.63	23.98	23.33	23.79	616996
2014-02-25	23.73	23.89	23.48	23.86	361990
2014-02-26	23.85	24.49	23.66	24.15	927752
2014-02-27	23.68	25.02	23.68	24.20	1555515
2014-02-28	24.08	24.20	23.56	23.66	657285
2014-03-03	23.34	24.00	22.73	23.96	809934
2014-03-04	24.00	25.10	23.92	24.90	1677164
2014-03-05	25.08	26.24	25.03	26.12	2632077
2014-03-06	26.13	26.69	25.45	25.69	1030416
2014-03-07	25.73	25.94	25.23	25.30	388541
2014-03-10	25.38	26.34	25.30	26.31	660131
2014-03-11	26.16	26.49	26.13	26.22	916838
2014-03-12	26.14	26.27	25.90	26.00	607319
2014-03-13	26.04	26.33	25.89	26.16	588827
2014-03-14	26.00	26.49	25.56	25.60	984134
2014-03-17	25.70	26.46	25.70	26.13	341230
2014-03-18	26.15	26.76	26.06	26.64	442964
2014-03-19	26.65	27.14	26.51	26.56	347352
2014-03-20	26.59	26.73	26.31	26.49	145576
2014-03-21	26.53	26.76	26.11	26.37	529462
2014-03-24	26.42	26.47	25.73	25.82	460967
2014-03-25	25.89	26.09	25.62	25.86	451476
2014-03-26	26.03	26.21	25.57	25.64	270470
2014-03-27	25.61	26.02	25.43	25.75	430254
2014-03-28	25.77	26.17	25.67	25.80	324519
2014-03-31	25.96	26.80	25.80	26.59	444097
2014-04-01	26.55	26.89	26.47	26.72	248501
2014-04-02	26.78	27.00	26.52	26.95	244581
2014-04-03	26.83	26.94	26.11	26.34	377025
2014-04-04	26.56	26.80	25.51	25.63	601953
2014-04-07	25.45	25.45	24.54	24.97	905723
2014-04-08	25.04	25.08	24.30	24.77	1415582
2014-04-09	24.87	24.99	24.29	24.35	994308
2014-04-10	24.41	24.56	23.36	23.45	786572
2014-04-11	23.19	23.69	22.87	22.97	518073
2014-04-14	23.11	23.52	22.98	23.16	304427
2014-04-15	23.11	23.31	22.33	23.15	758769
2014-04-16	23.30	23.30	22.93	23.04	391214
2014-04-17	22.96	23.43	22.77	22.88	372914
2014-04-21	22.83	23.57	22.78	23.46	345960
2014-04-22	23.44	24.02	23.04	23.88	461757
2014-04-23	23.95	24.20	23.74	23.76	299726
2014-04-24	24.03	24.10	23.18	23.47	689474
2014-04-25	23.48	23.70	22.97	23.03	515272
2014-04-28	23.11	23.39	22.63	23.01	596964
2014-04-29	23.09	23.20	22.65	22.75	782053
2014-04-30	25.21	25.22	23.36	24.42	1792815
2014-05-01	24.55	24.64	23.90	24.53	821018
2014-05-02	24.45	24.91	24.20	24.79	910151
2014-05-05	24.61	24.76	24.25	24.72	418606
2014-05-06	24.58	24.76	24.39	24.50	487458
2014-05-07	24.51	24.51	23.62	23.91	384824
2014-05-08	23.85	24.19	23.73	23.73	619912
2014-05-09	23.58	23.79	23.44	23.59	465165
2014-05-12	23.75	24.51	23.59	24.23	310997
2014-05-13	24.20	24.50	24.01	24.23	335359
2014-05-14	24.21	24.40	23.83	23.88	262145
2014-05-15	23.68	24.44	23.45	24.38	696433
2014-05-16	24.34	24.98	24.34	24.68	733883
2014-05-19	24.66	24.91	24.40	24.85	469376
2014-05-20	24.83	24.83	24.17	24.25	497751
2014-05-21	24.29	24.52	24.07	24.40	639441
2014-05-22	24.59	24.83	24.39	24.64	312875
2014-05-23	24.71	24.71	24.15	24.54	406230
2014-05-27	24.62	24.87	24.38	24.75	821209
2014-05-28	24.75	24.91	24.48	24.56	446481
2014-05-29	24.73	24.74	24.20	24.21	900860
2014-05-30	24.28	24.48	24.08	24.18	456230
2014-06-02	24.19	24.34	23.60	23.97	392392
2014-06-03	23.79	23.97	23.39	23.44	634366
2014-06-04	23.33	23.48	23.26	23.38	532017
2014-06-05	23.56	24.08	23.40	23.89	426759
2014-06-06	23.98	24.40	23.93	24.13	371478
2014-06-09	24.20	24.40	23.87	24.28	501839
2014-06-10	24.10	24.30	23.83	23.86	250169
2014-06-11	23.69	23.73	23.29	23.47	320873
2014-06-12	23.38	23.65	23.25	23.40	359604
2014-06-13	23.40	23.47	23.16	23.23	394553
2014-06-16	23.23	24.20	23.23	24.10	648960
2014-06-17	24.11	24.14	23.81	23.83	447337
2014-06-18	23.88	23.89	23.26	23.55	843364
2014-06-19	23.62	24.19	23.56	24.12	368272
2014-06-20	24.24	24.61	24.06	24.28	953339
2014-06-23	24.32	24.45	24.00	24.42	324046
2014-06-24	24.37	24.61	24.13	24.16	286297
2014-06-25	23.98	24.32	23.71	24.19	254947
2014-06-26	24.22	24.42	23.93	24.28	205396
2014-06-27	24.13	24.50	24.04	24.09	1188445
2014-06-30	24.14	24.14	23.62	23.92	328103
2014-07-01	23.94	24.41	23.89	24.11	376816
2014-07-02	23.98	24.07	23.30	23.42	696043
2014-07-03	23.42	23.76	23.42	23.58	204204
2014-07-07	23.41	23.41	23.08	23.22	392116
2014-07-08	23.21	23.31	22.84	23.01	932815
2014-07-09	23.03	23.25	22.86	22.99	582578
2014-07-10	22.58	23.42	22.43	23.25	411491
2014-07-11	23.24	23.46	23.20	23.38	286213
2014-07-14	23.58	23.73	23.40	23.44	286810
2014-07-15	23.40	23.55	22.83	23.01	268506
2014-07-16	23.05	23.15	22.81	22.92	256356
2014-07-17	22.83	23.09	22.56	22.56	349113
2014-07-18	22.73	23.34	22.61	23.08	571994
2014-07-21	22.94	22.95	22.58	22.81	206931
2014-07-22	22.84	23.31	22.81	23.29	244432
2014-07-23	23.36	23.54	23.20	23.44	195303
2014-07-24	23.45	23.76	23.20	23.24	255079
2014-07-25	23.07	23.20	22.90	23.02	269786
2014-07-28	23.02	23.02	22.48	22.68	783258
2014-07-29	22.67	22.80	22.36	22.38	772405
2014-07-30	22.60	23.31	22.55	23.11	502604
2014-07-31	22.87	22.94	22.29	22.30	570822
2014-08-01	22.36	22.64	22.05	22.19	389647
2014-08-04	22.28	22.42	22.08	22.25	795577
2014-08-05	22.14	22.77	22.09	22.56	804024
2014-08-06	18.72	19.07	17.45	18.51	6422184
2014-08-07	18.58	19.40	18.57	19.10	1451546
2014-08-08	19.06	19.46	18.93	19.29	725605
2014-08-11	19.44	19.44	18.88	19.00	730075
2014-08-12	18.89	19.13	18.46	18.53	1050463
2014-08-13	18.49	19.13	18.44	18.96	908668
2014-08-14	18.96	19.06	18.56	18.72	369786
2014-08-15	18.86	18.97	18.25	18.43	907029
2014-08-18	18.54	18.60	18.10	18.20	941884
2014-08-19	18.43	18.65	18.18	18.55	857900
2014-08-20	18.53	18.98	18.34	18.72	378289
2014-08-21	18.72	18.83	18.59	18.62	371579
2014-08-22	18.65	18.81	18.41	18.70	295895
2014-08-25	18.78	18.99	18.65	18.88	397343
2014-08-26	18.88	18.98	18.45	18.56	508801
2014-08-27	18.52	18.70	18.34	18.40	295565
2014-08-28	18.29	18.48	18.21	18.27	358476
2014-08-29	18.26	18.29	18.03	18.14	508075
2014-09-02	18.08	18.32	18.03	18.14	995779
2014-09-03	18.27	18.58	18.26	18.54	971739
2014-09-04	18.56	18.91	18.35	18.45	355769
2014-09-05	18.44	18.64	18.25	18.46	480293
2014-09-08	18.45	19.12	18.39	18.94	1160397
2014-09-09	18.96	19.04	18.70	18.77	696862
2014-09-10	18.79	19.01	18.67	19.00	683355
2014-09-11	19.19	20.10	19.19	19.92	1197871
2014-09-12	19.85	20.15	19.76	19.95	977775
2014-09-15	19.91	19.94	19.57	19.60	662202
2014-09-16	19.54	19.85	19.54	19.63	398809
2014-09-17	19.63	19.90	19.62	19.72	418391
2014-09-18	19.75	19.98	19.71	19.90	292078
2014-09-19	19.91	20.13	19.66	19.67	744549
2014-09-22	19.61	19.65	19.43	19.52	368825
2014-09-23	19.34	19.64	19.34	19.58	677061
2014-09-24	19.62	19.84	19.48	19.73	354991
2014-09-25	19.71	19.77	19.50	19.67	646333
2014-09-26	19.67	19.70	19.41	19.45	624564
2014-09-29	19.37	19.74	19.14	19.64	820496
2014-09-30	19.67	19.83	19.52	19.67	721872
2014-10-01	19.68	19.68	19.25	19.28	673984
2014-10-02	19.30	19.82	19.24	19.76	510768
2014-10-03	19.98	20.03	19.85	19.89	303020
2014-10-06	19.87	20.05	19.78	19.80	446637
2014-10-07	19.71	19.86	19.40	19.51	420281
2014-10-08	19.47	19.76	19.24	19.76	451732
2014-10-09	19.69	19.74	19.23	19.29	486228
2014-10-10	19.14	19.58	19.10	19.25	370106
2014-10-13	19.33	19.81	19.25	19.55	465603
2014-10-14	19.74	20.00	19.29	19.43	410157
2014-10-15	19.00	19.72	19.00	19.51	889756
2014-10-16	19.32	19.94	19.14	19.63	585462
2014-10-17	19.82	19.82	19.44	19.56	353572
2014-10-20	19.50	20.01	19.44	19.96	454200
2014-10-21	20.00	20.32	19.86	19.98	589070
2014-10-22	20.04	20.61	19.88	20.51	962686
2014-10-23	20.64	20.81	20.39	20.51	429878
2014-10-24	20.59	20.71	20.21	20.63	545174
2014-10-27	20.59	20.82	20.52	20.76	294222
2014-10-28	20.83	21.70	20.77	21.56	1620457
2014-10-29	21.52	21.75	20.35	20.72	2108108
2014-10-30	20.64	21.26	20.64	20.90	1365946
2014-10-31	22.00	23.50	21.88	22.17	2692420
2014-11-03	22.26	22.37	21.80	21.98	975049
2014-11-04	21.97	22.13	21.70	21.97	529984
2014-11-05	22.03	22.54	21.61	21.83	727912
2014-11-06	21.89	22.19	21.81	22.06	731108
2014-11-07	22.03	22.06	21.34	21.48	527926
2014-11-10	21.53	21.73	21.49	21.52	1149711
2014-11-11	21.89	23.12	21.86	23.09	976102
2014-11-12	23.10	23.32	22.84	23.16	1068911
2014-11-13	23.13	23.26	23.11	23.10	47830
2014-11-14	22.87	22.94	22.53	22.74	324332
2014-11-17	22.52	23.12	22.42	22.43	1073266
2014-11-18	22.49	22.99	22.49	22.90	319620
2014-11-19	22.87	22.87	22.53	22.65	414248
2014-11-20	22.54	22.80	22.33	22.73	279876
2014-11-21	22.92	22.92	22.25	22.57	397638
2014-11-24	22.64	23.20	22.45	23.08	378673
2014-11-25	23.06	23.06	22.72	22.88	391472
2014-11-26	22.86	23.50	22.81	23.46	433137
2014-11-28	23.41	23.84	22.98	23.04	498295
2014-12-01	22.91	23.42	22.85	23.10	512192
2014-12-02	23.29	23.80	23.09	23.72	565659
2014-12-03	23.66	24.06	23.50	24.00	856606
2014-12-04	23.93	24.11	23.72	23.92	538114
2014-12-05	23.86	24.09	23.77	24.03	599005
2014-12-08	23.95	24.06	23.76	23.93	467191
2014-12-09	23.59	24.23	23.55	24.21	453768
2014-12-10	24.11	24.14	23.62	23.71	505399
2014-12-11	23.81	24.09	23.75	23.83	634454
2014-12-12	23.62	23.72	23.30	23.49	790515
2014-12-15	23.57	23.74	23.41	23.56	578261
2014-12-16	23.59	23.80	23.44	23.49	408200
2014-12-17	23.48	24.24	23.33	24.23	513191
2014-12-18	24.48	24.52	24.24	24.51	497582
2014-12-19	24.57	24.65	24.10	24.20	533394
2014-12-22	24.17	24.22	23.90	24.19	188223
2014-12-23	24.26	24.29	23.82	23.93	319075
2014-12-24	23.97	24.40	23.96	24.37	204945
2014-12-26	24.38	24.50	24.17	24.30	151728
2014-12-29	24.23	24.41	23.90	23.99	169406
2014-12-30	23.87	24.16	23.82	24.08	173556
2014-12-31	24.08	24.23	23.71	23.77	258621
2015-01-02	23.84	24.05	23.39	23.72	326311
2015-01-05	23.63	24.19	23.47	23.82	266194
2015-01-06	23.85	23.90	23.28	23.45	277647
2015-01-07	24.00	25.42	24.00	24.61	764643
2015-01-08	24.74	24.92	24.40	24.55	381816
2015-01-09	24.54	24.56	24.20	24.24	154098
2015-01-12	24.35	24.35	24.04	24.21	255193
2015-01-13	24.34	24.74	23.92	24.16	312025
2015-01-14	23.97	24.28	23.74	23.99	203502
2015-01-15	23.99	24.14	23.42	23.48	295921
2015-01-16	23.45	24.20	23.19	24.17	246149
2015-01-20	24.24	24.25	23.85	24.10	252186
2015-01-21	24.09	24.23	23.82	24.04	321344
2015-01-22	24.24	24.58	23.72	24.53	386859
2015-01-23	24.46	24.77	24.30	24.47	411912
2015-01-26	24.34	24.61	23.92	24.51	185833
2015-01-27	24.31	24.86	24.14	24.68	247434
2015-01-28	24.83	25.00	24.47	24.55	398247
2015-01-29	24.58	25.00	24.12	24.97	410514
2015-01-30	24.77	24.98	23.15	23.58	928531
2015-02-02	23.57	23.74	23.04	23.69	352381
2015-02-03	23.80	23.99	23.52	23.88	276970
2015-02-04	23.66	24.13	23.54	23.70	236576
2015-02-05	23.85	24.56	23.85	24.40	234461
2015-02-06	24.36	25.04	24.15	24.94	552359
2015-02-09	24.76	24.95	24.08	24.14	200996
2015-02-10	24.21	24.65	24.01	24.62	273084
2015-02-11	24.60	25.14	24.11	24.52	231296
2015-02-12	24.68	25.03	24.04	24.40	152862
2015-02-13	24.34	24.87	24.34	24.85	202278
2015-02-17	24.85	24.98	24.45	24.61	185379
2015-02-18	24.61	25.00	24.40	24.91	153670
2015-02-19	24.84	24.99	24.69	24.95	206984
2015-02-20	24.84	24.87	24.39	24.80	261917
2015-02-23	24.81	25.34	24.48	25.32	368937
2015-02-24	25.26	25.50	24.95	25.28	267752
2015-02-25	25.28	25.28	24.89	25.01	281317
2015-02-26	26.00	26.00	23.96	25.06	1054962
2015-02-27	25.01	25.01	24.07	24.28	454381
2015-03-02	24.42	24.47	24.01	24.37	419371
2015-03-03	24.28	24.43	23.76	23.96	326938
2015-03-04	23.81	24.24	23.53	24.03	293471
2015-03-05	24.01	24.07	23.61	23.76	371976
2015-03-06	23.58	23.83	23.36	23.64	438635
2015-03-09	23.72	23.99	23.26	23.88	431473
2015-03-10	23.67	23.85	23.40	23.62	419006
2015-03-11	23.59	23.81	23.31	23.52	378926
2015-03-12	23.67	24.42	23.46	24.41	652946
2015-03-13	24.44	24.92	24.13	24.89	720873
2015-03-16	25.04	25.21	24.52	24.80	446853
2015-03-17	24.73	25.12	24.59	24.95	410302
2015-03-18	24.94	25.06	24.62	24.80	1834198
2015-03-19	24.78	25.23	24.60	25.14	864283
2015-03-20	25.32	25.39	23.93	24.61	2128220
2015-03-23	24.61	24.70	24.09	24.16	377632
2015-03-24	24.08	24.42	23.97	24.03	353166
2015-03-25	24.08	24.14	23.40	23.56	369832
2015-03-26	23.56	24.16	23.49	24.07	657074
2015-03-27	24.04	24.62	23.99	24.58	322690
2015-03-30	24.72	24.99	24.60	24.86	308762
2015-03-31	25.12	25.33	24.88	25.24	545530
2015-04-01	25.25	25.81	25.04	25.80	1082118
2015-04-02	25.91	25.93	25.26	25.39	429971
2015-04-06	25.20	25.82	24.95	25.61	317447
2015-04-07	25.63	25.85	25.10	25.16	313932
2015-04-08	25.13	25.58	25.08	25.40	219299
2015-04-09	25.45	25.77	25.05	25.39	401477
2015-04-10	25.47	25.56	25.26	25.28	188592
2015-04-13	25.17	26.07	25.14	25.47	454751
2015-04-14	25.49	25.58	25.30	25.40	136719
2015-04-15	25.65	25.91	25.31	25.37	179093
2015-04-16	25.34	25.46	25.19	25.30	187361
2015-04-17	25.30	25.35	24.75	24.85	398672
2015-04-20	24.90	25.36	24.58	25.30	301541
2015-04-21	25.31	25.77	25.21	25.25	505084
2015-04-22	25.21	25.40	24.99	25.09	273900
2015-04-23	24.22	24.88	23.70	24.64	1924691
2015-04-24	24.75	24.92	24.53	24.79	404027
2015-04-27	24.80	25.17	24.60	24.94	360072
2015-04-28	25.00	25.47	24.71	25.09	400058
2015-04-29	24.88	25.21	24.54	24.64	417537
2015-04-30	24.45	24.83	23.89	23.89	536702
2015-05-01	23.93	24.35	23.15	23.30	984178
2015-05-04	23.33	24.13	23.20	23.86	572757
2015-05-05	23.90	23.97	23.26	23.51	629328
2015-05-06	25.00	25.62	24.30	25.01	2107016
2015-05-07	25.07	25.27	24.67	24.71	833434
2015-05-08	24.59	25.18	24.54	24.90	798232
2015-05-11	24.93	25.10	24.70	24.72	437081
2015-05-12	24.66	24.76	24.44	24.63	284268
2015-05-13	24.64	24.72	24.28	24.62	454595
2015-05-14	24.74	25.27	24.52	25.17	502078
2015-05-15	25.20	25.33	24.90	25.12	901269
2015-05-18	25.17	25.85	24.87	25.79	435442
2015-05-19	25.90	25.99	25.64	25.80	432914
2015-05-20	25.80	26.00	25.67	25.73	338079
2015-05-21	25.75	25.83	25.43	25.77	267248
2015-05-22	25.68	25.84	25.49	25.51	234231
2015-05-26	25.40	25.48	24.94	25.18	429087
2015-05-27	25.21	25.73	25.09	25.69	344110
2015-05-28	25.64	25.94	25.55	25.75	265960
2015-05-29	25.79	26.00	25.58	25.94	531544
2015-06-01	25.98	26.00	25.43	25.53	305540
2015-06-02	25.35	25.71	25.30	25.47	210487
2015-06-03	25.48	25.88	25.40	25.81	302380
2015-06-04	25.63	25.99	25.53	25.81	339114
2015-06-05	25.74	26.07	25.66	26.04	215328
2015-06-08	25.91	26.25	25.76	25.92	442367
2015-06-09	25.93	26.00	25.63	25.76	265582
2015-06-10	26.00	26.05	25.81	25.90	463110
2015-06-11	25.90	26.18	25.85	26.16	585676
2015-06-12	26.12	26.30	25.88	25.92	304167
2015-06-15	25.83	25.87	25.05	25.31	716334
2015-06-16	25.25	25.54	25.09	25.43	247018
2015-06-17	25.55	25.86	25.32	25.58	476851
2015-06-18	25.67	26.12	25.67	25.90	251128
2015-06-19	25.98	25.98	25.75	25.78	332107
2015-06-22	25.86	25.95	25.65	25.80	245817
2015-06-23	25.80	25.92	25.59	25.75	298740
2015-06-24	25.73	25.77	25.47	25.54	204051
2015-06-25	25.67	25.89	25.54	25.80	368926
2015-06-26	25.85	26.24	25.71	26.16	676981
2015-06-29	26.00	26.25	25.47	25.58	411944
2015-06-30	25.94	26.00	25.55	25.67	495754
2015-07-01	25.85	25.97	25.79	25.83	375526
2015-07-02	25.99	25.99	25.50	25.57	269600
2015-07-06	25.40	25.67	25.21	25.40	231278
2015-07-07	25.52	25.67	25.17	25.65	306012
2015-07-08	25.46	25.59	25.02	25.17	327741
2015-07-09	25.43	25.43	24.97	24.97	173618
2015-07-10	25.22	25.42	25.10	25.39	158691
2015-07-13	25.52	25.84	25.41	25.82	262931
2015-07-14	25.81	26.12	25.58	26.08	313528
2015-07-15	26.09	26.46	25.85	26.31	838784
2015-07-16	26.41	26.84	26.41	26.84	504976
2015-07-17	26.84	26.99	26.63	26.87	296753
2015-07-20	26.90	27.00	26.68	26.84	263401
2015-07-21	26.77	27.07	26.63	26.98	408143
2015-07-22	26.94	27.25	26.93	27.21	546722
2015-07-23	27.38	27.46	26.73	26.81	287286
2015-07-24	26.70	26.94	26.70	26.87	502127
2015-07-27	26.74	27.22	26.68	27.16	551520
2015-07-28	27.29	27.42	26.72	27.29	339328
2015-07-29	27.30	27.56	27.22	27.37	440141
2015-07-30	27.31	27.89	27.16	27.85	801153
2015-07-31	28.47	28.99	28.02	28.06	1031103
2015-08-03	28.17	28.27	27.02	27.56	887414
2015-08-04	27.46	27.71	27.32	27.45	462011
2015-08-05	27.62	27.82	27.40	27.52	375901
2015-08-06	27.50	27.62	26.75	26.89	311818
2015-08-07	26.72	26.72	25.84	26.26	768355
2015-08-10	26.30	26.89	26.30	26.40	495382
2015-08-11	26.29	26.46	26.09	26.23	372388
2015-08-12	26.01	26.49	25.67	26.31	821512
2015-08-13	26.28	26.44	26.19	26.35	391512
2015-08-14	26.30	26.65	26.14	26.52	523103
2015-08-17	26.36	27.09	26.26	27.06	351214
2015-08-18	27.04	27.14	26.88	26.91	238888
2015-08-19	26.80	26.96	26.45	26.83	217457
2015-08-20	26.52	26.65	26.21	26.27	440444
2015-08-21	25.41	26.14	24.72	25.63	533289
2015-08-24	24.35	24.86	24.00	24.15	851383
2015-08-25	24.84	24.87	24.16	24.26	397914
2015-08-26	24.76	24.77	24.05	24.67	267279
2015-08-27	24.86	25.05	24.51	24.94	425875
2015-08-28	24.87	24.91	24.44	24.75	443270
2015-08-31	24.64	24.92	24.24	24.42	314628
2015-09-01	24.05	24.12	23.76	23.83	471056
2015-09-02	24.11	24.11	23.56	23.92	372325
2015-09-03	24.02	24.14	23.78	23.83	328207
2015-09-04	23.48	23.66	23.12	23.37	450757
2015-09-08	23.72	23.95	23.44	23.79	780027
2015-09-09	23.98	23.98	23.03	23.07	388880
2015-09-10	23.02	23.45	23.01	23.21	248070
2015-09-11	23.11	23.60	23.00	23.46	441044
2015-09-14	24.21	24.22	23.60	24.09	756298
2015-09-15	24.11	24.21	23.98	24.09	447586
2015-09-16	24.13	24.21	23.84	24.16	211316
2015-09-17	24.05	24.91	24.02	24.65	494806
2015-09-18	24.32	24.84	24.32	24.69	505134
2015-09-21	24.86	25.14	24.56	24.59	382602
2015-09-22	24.54	24.75	23.86	24.07	448285
2015-09-23	24.06	24.15	23.43	23.76	753463
2015-09-24	23.60	24.00	23.38	23.64	727075
2015-09-25	23.79	23.79	21.84	22.10	800751
2015-09-28	22.11	22.20	21.09	21.23	689845
2015-09-29	21.27	21.35	20.87	20.98	680694
2015-09-30	21.18	21.39	20.63	20.66	1405679
2015-10-01	20.75	21.03	20.48	20.89	665592
2015-10-02	20.70	21.41	20.70	21.39	443058
2015-10-05	21.52	21.65	21.25	21.61	624458
2015-10-06	21.54	22.08	21.38	21.66	670662
2015-10-07	21.73	22.45	21.50	22.18	632976
2015-10-08	22.10	22.62	22.00	22.46	775771
2015-10-09	22.37	22.75	21.73	22.68	1578813
2015-10-12	22.70	23.25	22.55	23.03	869322
2015-10-13	22.92	23.10	22.83	22.91	713074
2015-10-14	22.92	22.93	22.54	22.73	627376
2015-10-15	22.87	23.35	22.74	23.32	703672
2015-10-16	23.36	23.54	23.11	23.25	510502
2015-10-19	23.07	23.51	23.01	23.25	437730
2015-10-20	23.14	23.14	22.36	22.57	504347
2015-10-21	22.51	22.57	21.43	21.75	696771
2015-10-22	21.82	21.83	21.15	21.40	694750
2015-10-23	21.60	22.04	21.51	21.74	514580
2015-10-26	21.71	21.77	21.40	21.56	329037
2015-10-27	21.52	21.86	21.41	21.74	329231
2015-10-28	21.74	22.39	21.42	22.34	486295
2015-10-29	22.32	22.61	22.19	22.44	317458
2015-10-30	22.41	22.69	22.24	22.35	370494
2015-11-02	22.44	23.13	22.39	23.03	807496
2015-11-03	23.02	23.40	22.86	23.26	573036
2015-11-04	25.02	26.72	24.55	25.87	2052121
2015-11-05	25.84	26.34	25.40	26.32	562539
2015-11-06	26.32	26.81	26.05	26.67	509990
2015-11-09	26.67	26.87	25.90	26.17	487527
2015-11-10	26.16	26.82	26.16	26.73	329079
2015-11-11	26.88	27.27	26.64	27.11	865519
2015-11-12	26.91	27.06	25.68	25.78	745638
2015-11-13	25.74	26.09	25.39	25.66	284198
2015-11-16	25.55	25.94	25.54	25.84	357492
2015-11-17	25.88	26.03	25.50	25.83	394812
2015-11-18	25.87	26.34	25.53	26.15	495755
2015-11-19	26.03	26.03	25.69	25.88	223707
2015-11-20	26.00	26.58	25.88	26.43	349196
2015-11-23	26.33	26.76	26.27	26.42	416118
2015-11-24	26.32	26.83	26.23	26.67	248397
2015-11-25	26.64	27.12	26.52	26.90	188853
2015-11-27	26.87	27.01	26.75	26.79	76874
2015-11-30	26.87	27.35	26.81	27.13	401300
2015-12-01	27.28	27.98	27.28	27.73	545692
2015-12-02	27.65	27.98	27.51	27.56	708344
2015-12-03	27.62	27.75	26.15	26.18	322289
2015-12-04	26.16	26.76	25.95	26.72	276688
2015-12-07	26.74	26.80	26.25	26.44	193439
2015-12-08	26.07	26.49	26.04	26.32	599173
2015-12-09	26.26	26.74	26.15	26.29	332867
2015-12-10	26.33	26.94	26.18	26.56	226361
2015-12-11	26.09	26.55	26.09	26.30	238611
2015-12-14	26.28	26.96	26.13	26.21	456740
2015-12-15	26.40	26.90	26.02	26.50	379417
2015-12-16	26.69	27.32	26.69	27.21	431370
2015-12-17	27.26	27.57	27.07	27.10	278808
2015-12-18	26.97	27.28	26.77	27.02	623922
2015-12-21	27.16	27.44	26.86	27.19	294138
2015-12-22	27.19	27.95	27.15	27.73	325641
2015-12-23	27.79	27.96	27.71	27.89	241838
2015-12-24	28.07	28.07	27.76	27.80	139487
2015-12-28	27.64	27.94	27.58	27.88	210192
2015-12-29	28.00	28.38	27.87	28.21	315673
2015-12-30	28.25	28.60	27.99	28.24	428834
2015-12-31	28.13	28.39	27.79	27.82	217465
2016-01-04	27.50	27.50	26.55	26.71	682204
2016-01-05	26.72	27.37	26.68	27.07	444764
2016-01-06	26.67	27.64	26.65	27.59	537039
2016-01-07	26.41	27.03	25.79	26.27	1188453
2016-01-08	25.55	26.08	24.90	25.47	1621304
2016-01-11	25.47	25.77	25.02	25.30	624356
2016-01-12	25.46	25.97	25.10	25.40	728397
2016-01-13	25.45	26.07	25.15	25.34	661383
2016-01-14	25.48	26.29	25.19	26.26	704898
2016-01-15	25.52	25.90	24.84	25.32	530975
2016-01-19	25.56	25.90	24.34	24.92	774207
2016-01-20	24.61	25.30	23.51	25.02	548410
2016-01-21	25.14	25.35	24.74	24.84	483121
2016-01-22	25.33	25.47	25.06	25.32	840027
2016-01-25	25.21	25.94	25.09	25.52	842652
2016-01-26	25.55	25.59	25.14	25.34	485997
2016-01-27	25.34	25.71	25.02	25.32	574434
2016-01-28	25.45	25.45	24.37	24.50	580661
2016-01-29	24.56	25.17	24.56	24.95	489181
2016-02-01	24.70	25.10	24.55	24.88	587536
2016-02-02	24.69	24.69	24.04	24.21	306961
2016-02-03	24.45	24.45	23.68	24.11	521010
2016-02-04	24.18	24.86	23.97	24.08	568983
2016-02-05	23.95	23.95	22.45	22.50	715286
2016-02-08	22.43	22.55	21.91	22.43	810676
2016-02-09	22.21	22.92	22.10	22.49	508184
2016-02-10	22.68	23.30	22.51	22.76	463748
2016-02-11	22.35	22.57	21.89	22.40	485890
2016-02-12	22.72	22.90	22.19	22.61	774755
2016-02-16	22.86	23.23	22.60	23.08	721261
2016-02-17	23.21	23.43	22.95	23.31	397289
2016-02-18	23.29	23.51	22.97	23.07	973655
2016-02-19	23.05	23.85	22.98	23.48	391607
2016-02-22	23.64	23.81	23.43	23.65	505852
2016-02-23	23.43	23.59	23.16	23.37	541121
2016-02-24	23.37	23.81	22.96	23.74	564652
2016-02-25	23.81	24.38	23.17	24.34	1285300
2016-02-26	24.51	25.05	24.35	24.76	770985
2016-02-29	24.66	24.95	24.30	24.30	512951
2016-03-01	24.37	25.02	24.03	25.00	721217
2016-03-02	25.00	25.34	24.92	25.31	560337
2016-03-03	25.22	25.61	25.09	25.26	464573
2016-03-04	25.42	25.64	25.10	25.39	362323
2016-03-07	25.33	25.75	25.33	25.75	338623
2016-03-08	25.56	25.86	25.22	25.28	295370
2016-03-09	25.36	25.62	25.04	25.30	330745
2016-03-10	25.44	25.76	25.10	25.34	473464
2016-03-11	25.51	25.93	25.40	25.51	713020
2016-03-14	25.38	25.51	25.03	25.10	639273
2016-03-15	24.96	25.03	24.43	24.65	791731
2016-03-16	24.62	24.70	24.28	24.34	458338
2016-03-17	24.32	24.32	23.22	23.35	556493
2016-03-18	23.46	24.05	23.30	23.90	1412829
2016-03-21	23.68	24.06	23.59	23.63	953789
2016-03-22	23.49	23.71	21.56	22.89	4401533
2016-03-23	22.89	23.18	22.80	22.94	842302
2016-03-24	22.94	23.00	22.53	22.77	594145
2016-03-28	22.81	23.00	22.63	22.82	579853
2016-03-29	22.84	23.53	22.83	23.47	776113
2016-03-30	23.47	23.82	23.36	23.39	404426
2016-03-31	23.43	23.92	23.43	23.75	385942
2016-04-01	23.63	23.85	23.25	23.80	841157
2016-04-04	23.85	24.37	23.82	23.93	621324
2016-04-05	23.77	24.06	23.67	23.71	387388
2016-04-06	23.70	23.88	23.39	23.60	876689
2016-04-07	23.50	23.74	23.27	23.72	429809
2016-04-08	23.82	24.00	23.50	23.65	231891
2016-04-11	23.79	23.96	23.41	23.46	304173
2016-04-12	23.50	23.72	23.40	23.50	390925
2016-04-13	23.67	23.94	23.44	23.93	696085
2016-04-14	23.96	24.04	23.84	23.88	297710
2016-04-15	23.90	23.98	23.66	23.86	349979
2016-04-18	23.78	24.08	23.72	23.91	497508
2016-04-19	24.05	24.05	23.49	23.72	424937
2016-04-20	23.69	23.87	23.42	23.63	361412
2016-04-21	23.62	24.03	23.58	23.64	319237
2016-04-22	23.68	24.15	23.53	24.11	349671
2016-04-25	24.11	24.44	23.89	24.34	576472
2016-04-26	24.34	24.85	24.28	24.82	529633
2016-04-27	24.93	25.99	24.64	25.80	992131
2016-04-28	25.75	25.97	25.45	25.55	665734
2016-04-29	25.37	25.51	24.81	25.04	802675
2016-05-02	25.15	25.35	24.95	25.17	741302
2016-05-03	24.92	25.19	24.53	24.98	790271
2016-05-04	23.50	24.00	21.90	22.80	3913966
2016-05-05	22.92	23.51	22.90	23.20	1485031
2016-05-06	23.07	23.42	22.62	22.89	970740
2016-05-09	22.91	23.66	22.90	23.35	566188
2016-05-10	23.39	23.69	23.18	23.51	1629459
2016-05-11	23.53	23.84	23.37	23.49	969381
2016-05-12	23.49	23.56	23.11	23.41	1219012
2016-05-13	23.40	23.67	23.40	23.53	570003
2016-05-16	23.04	23.58	22.82	23.50	2135825
2016-05-17	23.50	23.63	23.32	23.57	2219190
2016-05-18	23.50	23.93	23.44	23.73	593789
2016-05-19	23.67	23.83	23.18	23.28	938044
2016-05-20	23.32	23.66	23.20	23.45	597002
2016-05-23	23.47	23.61	23.29	23.31	481662
2016-05-24	23.50	23.73	23.30	23.67	627583
2016-05-25	23.79	24.00	23.61	23.63	391309
2016-05-26	23.62	23.63	23.02	23.38	905702
2016-05-27	23.39	24.12	23.32	24.02	445662
2016-05-31	24.20	24.70	23.96	24.24	972745
2016-06-01	24.24	24.90	24.21	24.72	597277
2016-06-02	24.70	25.00	24.62	24.89	459542
2016-06-03	24.90	25.10	24.79	24.86	464701
2016-06-06	24.95	25.12	24.85	24.95	543555
2016-06-07	25.25	25.86	25.18	25.41	648740
2016-06-08	25.37	25.70	25.28	25.65	576747
2016-06-09	25.59	25.69	25.16	25.17	430133
2016-06-10	25.05	25.05	24.60	24.63	415851
2016-06-13	24.52	24.85	24.47	24.49	336932
2016-06-14	24.37	24.59	23.98	24.10	510159
2016-06-15	24.18	24.20	23.94	23.95	289546
2016-06-16	23.94	24.23	23.77	24.17	301494
2016-06-17	24.15	24.23	23.36	23.49	628822
2016-06-20	23.82	24.28	23.66	23.87	502771
2016-06-21	23.89	23.89	22.98	23.18	1347661
2016-06-22	23.24	23.64	23.23	23.24	1750069
2016-06-23	23.48	23.91	23.48	23.91	356178
2016-06-24	23.19	24.08	23.19	23.85	1155774
2016-06-27	23.77	23.78	23.06	23.44	932876
2016-06-28	23.58	23.96	23.56	23.62	473987
2016-06-29	23.89	24.09	23.76	23.83	427148
2016-06-30	23.96	24.00	23.67	23.83	684809
2016-07-01	23.86	24.57	23.85	24.49	379532
2016-07-05	24.46	24.64	24.15	24.32	384128
2016-07-06	24.30	24.63	24.14	24.24	428688
2016-07-07	24.32	24.47	24.18	24.45	261013
2016-07-08	24.58	25.00	24.36	24.87	295633
2016-07-11	24.89	24.99	24.78	24.82	344367
2016-07-12	24.83	25.13	24.83	24.99	435820
2016-07-13	25.17	25.30	24.66	24.68	262099
2016-07-14	24.76	25.02	24.54	24.61	484373
2016-07-15	24.76	25.01	24.71	24.77	449597
2016-07-18	24.81	24.97	24.51	24.72	622313
2016-07-19	24.69	24.87	24.50	24.63	581956
2016-07-20	24.79	26.08	24.75	26.00	938059
2016-07-21	26.00	26.29	25.78	25.99	777369
2016-07-22	25.98	26.04	25.65	26.02	488094
2016-07-25	26.00	26.21	25.73	26.00	1065116
2016-07-26	26.05	26.46	25.89	26.43	934679
2016-07-27	22.45	23.49	22.20	22.27	7993105
2016-07-28	22.29	22.96	22.29	22.48	1797481
2016-07-29	22.45	23.06	22.45	22.95	1050469
2016-08-01	22.90	23.50	22.90	23.49	1344302
2016-08-02	23.50	24.27	23.36	23.49	1134194
2016-08-03	23.47	23.62	23.25	23.38	821533
2016-08-04	23.38	23.54	23.27	23.28	368018
2016-08-05	23.44	23.52	23.21	23.25	367504
2016-08-08	23.25	23.41	23.14	23.22	483999
2016-08-09	23.33	23.46	23.15	23.31	564257
2016-08-10	23.26	23.37	23.05	23.19	438116
2016-08-11	23.22	23.34	23.07	23.11	249523
2016-08-12	23.18	23.22	22.90	23.02	309495
2016-08-15	22.98	23.51	22.87	23.20	569591
2016-08-16	23.20	23.28	22.82	22.88	487216
2016-08-17	22.84	23.03	22.31	22.51	405867
2016-08-18	22.47	22.80	22.47	22.64	604714
2016-08-19	22.63	22.67	22.50	22.53	434348
2016-08-22	22.56	23.02	22.51	22.89	585662
2016-08-23	22.89	23.23	22.78	22.84	313980
2016-08-24	22.90	23.02	22.41	22.45	303081
2016-08-25	22.36	22.77	22.35	22.59	258806
2016-08-26	22.75	22.75	22.49	22.73	213933
2016-08-29	22.62	23.14	22.62	23.04	246206
2016-08-30	22.99	23.39	22.99	23.08	526948
2016-08-31	23.04	23.29	22.95	23.23	478562
2016-09-01	23.22	23.57	22.99	23.46	401115
2016-09-02	23.66	24.00	23.53	23.97	829217
2016-09-06	23.96	24.29	23.83	24.26	378851
2016-09-07	24.22	24.48	24.14	24.16	562926
2016-09-08	24.15	24.36	24.02	24.29	999294
2016-09-09	24.10	24.21	22.85	22.89	995985
2016-09-12	22.78	23.20	22.67	23.20	549862
2016-09-13	23.07	23.07	22.53	22.65	582367
2016-09-14	22.75	22.77	22.00	22.20	1218353
2016-09-15	22.25	22.78	22.25	22.65	739885
2016-09-16	22.67	22.68	22.17	22.34	1385151
2016-09-19	22.37	22.65	22.34	22.37	620426
2016-09-20	22.59	22.60	22.07	22.21	529554
2016-09-21	22.34	22.53	22.16	22.46	376669
2016-09-22	22.61	22.98	22.55	22.80	476945
2016-09-23	22.82	22.93	22.57	22.58	304014
2016-09-26	22.53	22.54	22.24	22.25	289518
2016-09-27	22.40	22.63	22.19	22.62	635441
2016-09-28	22.58	22.82	22.58	22.80	330405
2016-09-29	22.60	22.61	22.12	22.35	723612
2016-09-30	22.43	22.69	22.23	22.57	730301
2016-10-03	22.57	22.69	22.42	22.68	483146
2016-10-04	22.72	22.98	22.44	22.58	541721
2016-10-05	22.72	23.28	22.60	22.93	954230
2016-10-06	22.93	23.08	22.52	22.62	635654
2016-10-07	22.58	22.97	22.46	22.94	895169
2016-10-10	23.00	23.47	23.00	23.31	529705
2016-10-11	23.19	23.33	22.50	23.00	1334017
2016-10-12	23.03	23.24	22.65	23.17	1165718
2016-10-13	22.98	23.07	22.60	22.90	723094
2016-10-14	22.87	23.11	22.78	22.97	599439
2016-10-17	22.87	23.22	22.73	22.96	782772
2016-10-18	23.15	23.30	22.93	23.16	538279
2016-10-19	23.25	23.25	22.85	22.86	410929
2016-10-20	22.92	23.08	22.76	23.01	970704
2016-10-21	22.81	23.11	22.77	23.09	395691
2016-10-24	23.26	23.49	23.13	23.25	231896
2016-10-25	23.26	23.26	22.57	22.68	444370
2016-10-26	22.13	22.50	21.74	21.92	958222
2016-10-27	21.96	22.32	21.84	21.90	1400257
2016-10-28	21.91	22.46	21.81	22.34	755999
2016-10-31	22.14	22.21	21.96	22.13	805986
2016-11-01	22.12	22.22	21.56	21.64	636467
2016-11-02	21.55	21.79	21.52	21.59	442251
2016-11-03	21.62	22.02	21.19	21.22	1112339
2016-11-04	21.28	22.08	21.28	21.88	1003610
2016-11-07	22.18	22.61	22.17	22.56	674040
2016-11-08	22.45	22.80	22.31	22.33	1176466
2016-11-09	19.40	21.55	19.25	21.30	5336201
2016-11-10	21.61	22.47	21.24	21.56	1679422
2016-11-11	21.62	21.77	21.39	21.45	1134816
2016-11-14	21.50	21.67	20.52	20.65	1352148
2016-11-15	20.64	21.15	20.55	21.09	868943
2016-11-16	20.94	21.09	20.81	20.95	743200
2016-11-17	21.04	21.22	20.97	21.01	773781
2016-11-18	21.07	21.31	21.03	21.19	805154
2016-11-21	21.15	21.49	20.81	21.44	959538
2016-11-22	21.38	21.40	20.92	21.16	988415
2016-11-23	20.96	21.43	20.89	21.31	1119131
2016-11-25	21.30	21.56	21.26	21.56	403470
2016-11-28	21.54	21.69	21.41	21.62	701226
2016-11-29	21.67	21.96	21.63	21.71	507709
2016-11-30	21.91	22.00	21.54	21.64	787819
2016-12-01	21.62	21.95	21.62	21.77	727873
2016-12-02	21.82	22.08	21.64	21.89	649318
2016-12-05	22.92	23.48	22.91	23.01	4315378
2016-12-06	22.99	23.45	22.74	23.31	12390816
2016-12-07	23.13	23.72	23.04	23.60	1259168
2016-12-08	23.70	24.33	23.43	24.16	1313644
2016-12-09	24.25	24.37	24.08	24.30	973676
2016-12-12	24.20	24.64	24.17	24.25	1072735
2016-12-13	24.34	24.41	24.05	24.09	1394304
2016-12-14	24.15	24.15	23.48	23.62	1032884
2016-12-15	23.57	24.18	23.44	24.17	1049224
2016-12-16	24.25	24.31	24.04	24.22	1952598
2016-12-19	24.28	24.52	24.07	24.21	630067
2016-12-20	24.19	24.34	23.96	24.08	771600
2016-12-21	24.16	24.23	23.99	24.14	838429
2016-12-22	24.20	24.35	24.02	24.26	766827
2016-12-23	24.24	24.57	24.24	24.55	406178
2016-12-27	24.54	24.76	24.51	24.61	381860
2016-12-28	24.64	24.64	24.32	24.48	573886
2016-12-29	24.48	24.97	24.48	24.84	829657
2016-12-30	24.88	25.00	24.66	24.81	1033404
2017-01-03	24.94	25.09	24.58	24.79	997242
2017-01-04	24.97	25.18	24.79	24.91	868345
2017-01-05	24.95	25.15	24.82	24.84	609160
2017-01-06	24.85	25.08	24.76	24.82	465500
2017-01-09	24.91	25.00	24.70	24.90	694143
2017-01-10	24.90	25.35	24.86	25.32	1208675
2017-01-11	25.75	27.00	25.66	26.76	1999686
2017-01-12	26.57	26.89	26.13	26.65	1066729
2017-01-13	26.75	27.66	26.68	27.32	1291594
2017-01-17	27.28	27.28	26.68	27.18	692462
2017-01-18	27.29	27.29	26.86	26.93	761888
2017-01-19	26.91	27.12	26.20	26.35	1017020
2017-01-20	26.33	26.55	26.07	26.17	904605
2017-01-23	26.09	26.39	25.86	25.95	641836
2017-01-24	25.98	26.08	25.74	25.93	679297
2017-01-25	26.15	26.31	25.92	26.14	622206
2017-01-26	26.12	26.25	25.67	25.97	453111
2017-01-27	25.90	26.28	25.90	26.06	423021
2017-01-30	26.02	26.29	25.71	26.27	740169
2017-01-31	26.25	26.40	25.93	26.36	504749
2017-02-01	26.51	26.73	26.20	26.31	840486
2017-02-02	26.31	26.42	25.95	25.96	621158
2017-02-03	26.23	26.44	25.85	26.26	679263
2017-02-06	26.25	26.58	26.07	26.12	692046
2017-02-07	26.21	26.58	26.15	26.49	484044
2017-02-08	26.47	26.55	26.26	26.42	677611
2017-02-09	26.42	26.90	26.42	26.77	682228
2017-02-10	26.78	26.95	26.64	26.72	450182
2017-02-13	26.88	27.00	26.53	26.75	753796
2017-02-14	26.63	26.96	26.63	26.90	513672
2017-02-15	26.87	27.35	26.86	27.29	699271
2017-02-16	27.29	27.46	27.15	27.27	628443
2017-02-17	27.27	27.65	27.17	27.62	629010
2017-02-21	27.65	28.17	27.65	28.04	1198424
2017-02-22	28.00	28.27	27.86	28.21	677102
2017-02-23	28.29	28.44	28.02	28.03	894460
2017-02-24	28.00	28.70	27.79	28.70	601516
2017-02-27	28.74	28.83	28.42	28.61	1304999
2017-02-28	27.75	28.60	27.12	27.81	2729349
2017-03-01	28.32	28.32	27.85	28.05	1824104
2017-03-02	28.03	28.54	27.97	28.02	963020
2017-03-03	28.00	28.19	27.80	28.10	656244
2017-03-06	27.97	27.97	27.51	27.64	878296
2017-03-07	27.63	27.64	27.19	27.28	882098
2017-03-08	27.32	27.54	27.10	27.14	563803
2017-03-09	27.17	27.45	26.95	27.24	1004653
2017-03-10	27.38	27.44	27.04	27.33	851453
2017-03-13	27.36	27.60	27.16	27.50	638160
2017-03-14	27.46	27.50	27.07	27.42	454571
2017-03-15	27.52	28.09	27.52	27.96	538685
2017-03-16	27.90	27.97	27.74	27.93	378094
2017-03-17	27.97	29.23	27.97	29.12	1391028
2017-03-20	29.21	29.43	29.06	29.35	908556
2017-03-21	29.53	29.70	29.16	29.31	1191593
2017-03-22	29.32	29.50	29.01	29.34	967252
2017-03-23	29.35	30.03	29.23	29.62	1279613
2017-03-24	29.64	30.12	29.64	29.96	985504
2017-03-27	29.81	30.04	29.72	29.88	712525
2017-03-28	29.80	29.87	29.42	29.60	844657
2017-03-29	29.63	29.73	29.39	29.42	584304
2017-03-30	29.40	29.56	29.33	29.39	443640
2017-03-31	29.44	29.78	29.34	29.62	524491
2017-04-03	29.58	29.70	29.11	29.42	484402
2017-04-04	29.42	29.84	29.40	29.62	575674
2017-04-05	29.75	29.78	29.10	29.12	433632
2017-04-06	29.18	29.51	29.09	29.38	496828
2017-04-07	29.33	29.69	29.19	29.62	648715
2017-04-10	29.75	29.86	29.52	29.70	451742
2017-04-11	29.63	29.85	29.48	29.81	392685
2017-04-12	30.92	31.27	30.46	30.60	914487
2017-04-13	30.47	30.57	30.27	30.43	449812
2017-04-17	30.50	30.79	30.37	30.65	508999
2017-04-18	30.55	30.75	30.04	30.42	624977
2017-04-19	30.45	30.68	30.13	30.53	621589
2017-04-20	30.63	31.08	30.46	31.02	304325
2017-04-21	30.98	31.03	30.79	30.90	247718
2017-04-24	30.44	31.04	30.44	30.66	581513
2017-04-25	30.86	31.19	30.50	30.55	663038
2017-04-26	30.48	30.81	30.23	30.25	825574
2017-04-27	30.35	30.77	30.27	30.56	490130
2017-04-28	30.59	30.87	30.07	30.33	882296
2017-05-01	30.35	30.73	30.29	30.67	435779
2017-05-02	30.61	30.73	30.35	30.66	370187
2017-05-03	30.66	30.68	30.41	30.56	465539
2017-05-04	32.40	33.06	31.89	32.15	1361549
2017-05-05	32.24	32.36	31.24	31.38	580424
2017-05-08	31.08	31.32	30.84	30.96	486654
2017-05-09	30.96	31.47	30.96	31.38	531001
2017-05-10	31.36	31.61	31.19	31.51	314057
2017-05-11	31.34	31.38	31.14	31.26	320843
2017-05-12	31.24	31.38	31.13	31.20	239927
2017-05-15	31.18	31.91	31.13	31.87	462407
2017-05-16	31.83	31.93	31.48	31.70	272135
2017-05-17	31.30	31.56	31.19	31.24	428265
2017-05-18	29.84	31.00	29.20	30.33	926096
2017-05-19	30.33	30.81	30.32	30.47	750180
2017-05-22	30.52	30.77	30.26	30.33	710667
2017-05-23	30.30	30.91	30.25	30.43	662217
2017-05-24	30.51	30.68	30.45	30.59	318234
2017-05-25	30.70	31.32	30.54	30.97	533643
2017-05-26	31.10	31.36	30.86	30.87	358191
2017-05-30	30.86	30.89	30.36	30.51	483111
2017-05-31	30.67	30.82	30.45	30.75	383851
2017-06-01	30.93	31.58	30.90	31.53	427983
2017-06-02	31.61	32.19	31.61	32.10	739069
2017-06-05	32.08	32.08	31.78	31.97	418036
2017-06-06	31.97	32.19	31.79	31.96	357572
2017-06-07	32.03	32.36	31.97	32.30	460937
2017-06-08	32.17	32.73	32.17	32.71	326676
2017-06-09	32.70	33.11	32.20	32.48	604667
2017-06-12	32.59	32.65	32.02	32.58	497196
2017-06-13	32.64	33.05	32.64	32.85	364031
2017-06-14	33.01	33.03	32.64	32.75	439519
2017-06-15	32.40	32.76	32.40	32.71	434020
2017-06-16	32.43	32.98	32.42	32.95	691462
2017-06-19	33.14	33.35	33.04	33.23	336751
2017-06-20	33.32	33.41	33.13	33.27	396212
2017-06-21	33.26	33.50	33.15	33.27	436078
2017-06-22	33.30	33.59	33.26	33.56	359395
2017-06-23	33.61	34.00	33.57	33.95	606451
2017-06-26	34.01	34.03	33.31	33.41	393505
2017-06-27	33.36	33.59	33.10	33.39	546072
2017-06-28	33.63	34.00	33.41	33.92	688766
2017-06-29	33.91	33.95	33.10	33.37	750062
2017-06-30	33.42	33.64	33.12	33.15	564669
2017-07-03	33.28	33.28	32.37	32.52	211460
2017-07-05	32.51	32.64	32.21	32.42	533618
2017-07-06	32.27	32.33	31.79	31.83	586754
2017-07-07	31.99	32.54	31.87	32.33	502947
2017-07-10	32.31	32.42	31.91	31.97	478171
2017-07-11	31.98	32.15	31.53	31.91	433108
2017-07-12	32.08	32.51	31.95	32.32	535398
2017-07-13	32.31	32.42	31.89	32.01	375026
2017-07-14	32.09	32.56	32.09	32.38	502561
2017-07-17	32.50	32.84	32.07	32.34	249176
2017-07-18	32.37	32.37	31.70	31.94	440870
2017-07-19	32.10	32.95	32.00	32.39	632484
2017-07-20	32.49	32.83	32.42	32.62	318115
2017-07-21	32.83	32.87	32.24	32.29	297692
2017-07-24	32.28	32.51	32.05	32.42	454205
2017-07-25	32.50	33.38	32.24	33.10	710058
2017-07-26	33.04	33.23	32.80	33.12	570398
2017-07-27	33.15	33.19	32.38	32.67	505672
2017-07-28	32.48	32.66	30.64	31.04	1025042
2017-07-31	31.16	31.38	30.70	30.75	695806
2017-08-01	31.05	31.25	30.69	30.85	513022
2017-08-02	30.94	30.94	30.18	30.56	652769
2017-08-03	30.50	30.70	29.07	29.26	1846334
2017-08-04	29.25	29.60	29.01	29.59	714978
2017-08-07	29.55	29.73	29.30	29.71	731008
2017-08-08	29.68	29.70	29.37	29.44	514912
2017-08-09	29.27	29.51	29.00	29.50	471035
2017-08-10	29.45	29.56	28.74	28.78	765413
2017-08-11	28.64	29.37	28.61	29.30	610322
2017-08-14	29.52	29.83	29.52	29.68	626048
2017-08-15	29.77	29.84	29.51	29.59	1155088
2017-08-16	29.71	29.71	29.19	29.23	375717
2017-08-17	30.45	31.28	30.23	30.35	1580485
2017-08-18	30.09	30.33	29.70	30.11	1282896
2017-08-21	30.09	30.13	29.42	29.65	655710
2017-08-22	29.68	30.00	29.68	29.83	365221
2017-08-23	29.53	29.82	29.41	29.51	488954
2017-08-24	29.60	29.77	29.14	29.17	610847
2017-08-25	29.28	29.45	29.06	29.15	607564
2017-08-28	29.20	29.38	29.14	29.31	593022
2017-08-29	29.13	29.26	28.25	28.28	926699
2017-08-30	27.82	29.69	27.79	29.51	1378586
2017-08-31	29.62	30.28	29.57	30.23	834772
2017-09-01	30.30	30.59	30.05	30.32	468627
2017-09-05	30.19	30.43	29.93	30.36	528607
2017-09-06	30.41	30.41	29.88	30.02	799982
2017-09-07	30.27	30.27	30.00	30.13	370494
2017-09-08	30.13	30.55	30.04	30.40	566288
2017-09-11	30.65	30.97	30.42	30.70	520317
2017-09-12	30.73	30.84	30.58	30.75	520068
2017-09-13	30.68	30.77	30.25	30.30	420728
2017-09-14	30.32	30.38	29.71	29.91	582944
2017-09-15	29.98	30.59	29.81	30.15	1050810
2017-09-18	30.20	30.32	29.95	30.11	377491
2017-09-19	30.11	30.12	29.60	29.91	685332
2017-09-20	29.90	30.27	29.73	29.75	582875
2017-09-21	29.76	29.76	28.81	29.23	569760
2017-09-22	29.27	29.46	29.21	29.28	581178
2017-09-25	29.22	29.38	28.97	29.05	714639
2017-09-26	29.00	29.18	28.90	29.06	508527
2017-09-27	28.98	30.00	28.98	29.99	834226
2017-09-28	30.02	30.02	29.38	29.50	1038799
2017-09-29	29.50	29.93	29.40	29.72	1062749
2017-10-02	29.66	30.42	29.54	30.38	594632
2017-10-03	30.55	30.59	30.08	30.32	396803
2017-10-04	30.43	31.04	30.10	31.02	436639
2017-10-05	31.17	31.23	30.94	31.14	466231
2017-10-06	31.03	31.41	30.95	31.22	407071
2017-10-09	30.84	30.84	29.90	30.00	18043167
2017-10-10	30.01	30.20	29.53	29.69	637318
2017-10-11	29.69	29.92	29.24	29.30	706567
2017-10-12	28.98	29.11	28.70	29.00	871525
2017-10-13	29.01	29.01	28.36	28.86	881338
2017-10-16	29.00	29.33	28.79	29.00	403273
2017-10-17	29.05	29.55	29.01	29.40	523914
2017-10-18	29.57	30.34	29.57	30.18	466023
2017-10-19	29.84	30.21	29.58	30.17	603286
2017-10-20	30.39	30.66	30.29	30.65	420381
2017-10-23	30.67	30.98	30.45	30.57	409529
2017-10-24	30.76	30.84	30.37	30.75	441990
2017-10-25	30.49	31.23	30.30	31.23	679962
2017-10-26	31.29	31.59	30.77	31.08	557339
2017-10-27	31.11	31.42	30.94	31.39	605273
2017-10-30	31.26	31.49	30.99	31.21	531814
2017-10-31	31.39	31.92	31.22	31.87	726414
2017-11-01	32.03	32.04	31.06	31.25	671408
2017-11-02	31.26	31.46	30.94	31.10	480482
2017-11-03	31.12	31.36	30.82	31.36	543042
2017-11-06	31.24	31.69	31.12	31.45	524443
2017-11-07	31.37	31.48	30.89	31.18	858447
2017-11-08	31.10	32.09	31.07	31.84	1019191
2017-11-09	33.00	35.00	33.00	34.23	1903803
2017-11-10	34.95	35.96	34.45	35.94	1829884
2017-11-13	35.92	37.37	35.35	37.31	1316119
2017-11-14	37.22	38.04	36.89	37.80	1647927
2017-11-15	37.68	37.97	37.12	37.16	1226927
2017-11-16	37.17	37.66	36.89	37.01	985576
2017-11-17	36.88	37.28	36.59	36.59	703715
2017-11-20	36.84	36.95	36.27	36.35	759043
2017-11-21	36.70	37.48	36.57	37.48	686596
2017-11-22	37.41	37.79	37.20	37.25	424293
2017-11-24	37.25	37.25	36.94	37.08	194217
2017-11-27	37.18	37.58	36.97	37.39	813431
2017-11-28	37.44	37.71	36.93	37.69	516759
2017-11-29	37.90	38.55	37.57	38.50	721520
2017-11-30	38.85	38.85	37.98	38.01	796945
2017-12-01	38.09	38.09	36.62	37.62	656219
2017-12-04	39.26	41.70	39.25	40.18	2364923
2017-12-05	40.00	40.71	40.00	40.29	1058756
2017-12-06	40.19	40.19	38.93	39.34	628929
2017-12-07	39.27	39.85	38.98	39.34	512292
2017-12-08	39.44	39.72	38.59	38.75	740986
2017-12-11	38.86	39.16	38.33	38.53	661275
2017-12-12	38.69	38.97	38.16	38.43	427010
2017-12-13	38.33	39.27	38.01	38.99	497148
2017-12-14	39.03	39.37	38.44	38.53	359085
2017-12-15	38.60	39.51	38.40	39.24	1530253
2017-12-18	39.55	39.82	38.85	38.95	508254
2017-12-19	39.23	39.43	39.05	39.17	273988
2017-12-20	39.42	40.16	39.30	40.10	420288
2017-12-21	40.30	40.35	39.70	40.12	688456
2017-12-22	40.00	40.50	39.89	40.40	440681
2017-12-26	40.38	41.25	40.14	41.21	465993
2017-12-27	41.14	41.58	41.05	41.44	625066
2017-12-28	41.52	42.00	41.46	41.64	682558
2017-12-29	41.68	41.80	40.98	41.10	471112
2018-01-02	42.84	43.55	42.17	43.17	797654
2018-01-03	43.24	43.44	42.61	42.90	601151
2018-01-04	43.47	43.59	42.47	42.75	507383
2018-01-05	42.91	44.28	42.81	44.12	776116
2018-01-08	44.07	44.83	43.76	44.44	980044
2018-01-09	46.34	46.51	44.19	45.69	1679825
2018-01-10	46.00	46.01	44.10	44.30	998193
2018-01-11	44.31	44.52	43.83	43.90	876412
2018-01-12	44.40	44.40	43.62	43.66	695406
2018-01-16	43.87	44.00	42.91	42.97	645038
2018-01-17	43.12	43.41	42.58	43.28	1217656
2018-01-18	43.29	43.64	42.76	43.06	504226
2018-01-19	43.00	43.55	43.00	43.50	518546
2018-01-22	43.77	44.00	43.43	43.77	467894
2018-01-23	43.75	44.12	43.52	44.00	475626
2018-01-24	44.27	45.10	44.05	44.99	585349
2018-01-25	45.34	46.03	45.31	46.03	659313
2018-01-26	46.03	47.09	45.92	47.06	660559
2018-01-29	46.87	47.09	46.54	46.77	754434
2018-01-30	46.01	47.00	44.83	46.53	543173
2018-01-31	46.77	46.83	45.86	46.04	541586
2018-02-01	45.92	46.35	45.37	46.32	257095
2018-02-02	46.09	46.49	45.37	45.64	519802
2018-02-05	45.41	45.92	44.13	44.37	740270
2018-02-06	43.48	44.83	43.01	44.64	952288
2018-02-07	44.63	45.24	44.43	44.60	470753
2018-02-08	44.57	44.72	43.15	43.30	656914
2018-02-09	43.59	44.28	43.00	44.05	631193
2018-02-12	44.21	45.50	44.15	45.06	674139
2018-02-13	44.73	45.40	44.28	45.28	283593
2018-02-14	44.98	46.28	44.95	46.07	511367
2018-02-15	46.62	47.41	46.33	47.16	601398
2018-02-16	47.18	48.40	47.07	48.22	622101
2018-02-20	47.97	48.63	47.54	48.24	864563
2018-02-21	48.35	49.32	47.90	48.00	1148374
2018-02-22	50.25	50.88	48.23	48.48	945917
2018-02-23	48.95	49.03	47.35	47.91	664988
2018-02-26	47.62	47.88	46.39	47.47	1051746
2018-02-27	47.38	47.93	47.16	47.16	616335
2018-02-28	47.33	48.57	47.19	47.64	716233
2018-03-01	47.49	47.83	46.48	46.99	411706
2018-03-02	46.65	48.44	46.65	48.39	660822
2018-03-05	48.01	49.74	48.01	49.44	583060
2018-03-06	49.47	50.01	49.18	50.01	802287
2018-03-07	49.50	50.62	49.33	49.83	664038
2018-03-08	50.00	50.63	50.00	50.63	481250
2018-03-09	50.83	51.69	50.82	51.28	442422
2018-03-12	51.48	52.18	51.48	51.54	366230
2018-03-13	51.59	52.18	51.26	51.49	328419
2018-03-14	51.78	51.98	50.90	51.55	483489
2018-03-15	51.37	51.86	51.00	51.29	312513
2018-03-16	51.28	51.87	51.23	51.73	742117
2018-03-19	51.58	51.76	50.31	50.72	546935
2018-03-20	50.72	51.21	50.51	50.93	418912
2018-03-21	51.07	51.19	50.68	50.75	400822
2018-03-22	50.43	50.86	49.62	49.83	713722
2018-03-23	49.91	50.70	49.05	49.07	365464
2018-03-26	49.55	50.56	49.08	50.50	409880
2018-03-27	50.57	50.94	49.19	49.41	582927
2018-03-28	49.86	50.41	49.14	49.26	634147
2018-03-29	49.51	50.56	49.51	49.82	800897
2018-04-02	49.69	49.81	47.87	48.17	505691
2018-04-03	48.33	49.23	48.11	49.10	696567
2018-04-04	49.32	50.13	48.89	49.94	558080
2018-04-05	50.20	50.65	49.74	49.93	762753
2018-04-06	49.80	50.19	48.87	49.53	530287
2018-04-09	49.86	50.07	49.50	49.53	567492
2018-04-10	49.89	50.62	49.39	50.00	1599011
2018-04-11	49.76	50.83	49.38	50.49	621852
2018-04-12	50.66	51.00	50.57	50.63	470375
2018-04-13	50.91	51.01	50.22	50.66	332785
2018-04-16	49.84	50.41	49.78	49.95	516010
2018-04-17	50.36	50.54	49.24	50.47	443670
2018-04-18	50.60	51.04	50.43	50.78	664486
2018-04-19	50.77	51.34	50.76	51.08	632073
2018-04-20	50.89	52.18	50.86	52.09	833742
2018-04-23	52.38	52.56	51.19	52.30	912795
2018-04-24	52.34	52.47	50.95	51.66	1005866
2018-04-25	51.35	52.10	50.47	52.04	682582
2018-04-26	52.15	52.55	51.64	51.97	1823103
2018-04-27	51.83	52.06	51.02	51.73	783399
2018-04-30	51.75	52.11	51.07	51.19	915627
2018-05-01	51.16	51.24	49.29	49.67	1279309
2018-05-02	49.53	50.27	48.67	49.65	2104925
2018-05-03	51.42	51.60	47.03	47.96	1612297
2018-05-04	47.65	49.32	47.18	48.95	983703
2018-05-07	49.10	50.11	48.97	50.01	960113
2018-05-08	49.73	49.91	48.79	48.90	574496
2018-05-09	49.19	49.73	48.87	49.55	473462
2018-05-10	49.75	50.47	49.75	49.91	475264
2018-05-11	49.72	50.04	48.96	49.09	419972
2018-05-14	49.10	49.45	48.59	49.09	663255
2018-05-15	49.00	49.81	48.90	49.70	635010
2018-05-16	49.90	51.17	49.55	50.99	681027
2018-05-17	51.03	51.87	50.82	51.07	796774
2018-05-18	51.20	51.55	50.77	51.19	540819
2018-05-21	51.37	52.44	51.37	52.33	542237
2018-05-22	52.41	52.84	52.28	52.57	705410
2018-05-23	52.38	53.00	52.22	52.84	420202
2018-05-24	52.85	54.01	52.74	53.83	749027
2018-05-25	53.82	54.50	53.36	54.46	415570
2018-05-29	54.19	54.68	53.70	54.62	402286
2018-05-30	55.00	56.07	54.96	55.93	711791
2018-05-31	55.90	56.30	55.54	55.55	679147
2018-06-01	56.38	56.86	55.54	55.95	636640
2018-06-04	56.08	56.38	54.96	56.15	1132478
2018-06-05	56.29	56.61	55.98	56.49	477126
2018-06-06	56.50	57.42	56.23	57.41	433931
2018-06-07	57.36	57.55	55.64	55.78	882915
2018-06-08	55.82	57.16	55.82	56.97	715994
2018-06-11	57.05	57.11	55.82	56.25	689286
2018-06-12	56.28	56.69	55.66	56.28	520273
2018-06-13	56.34	56.94	55.77	55.82	857221
2018-06-14	56.16	56.70	55.72	56.21	1116752
2018-06-15	56.09	56.39	54.65	54.85	1138042
2018-06-18	54.43	54.49	54.04	54.38	599658
2018-06-19	54.00	54.15	53.53	53.90	807292
2018-06-20	54.08	55.42	54.07	54.65	711279
2018-06-21	54.69	54.94	53.50	54.72	559651
2018-06-22	54.77	55.37	54.55	54.81	899383
2018-06-25	54.71	54.81	52.33	52.67	710478
2018-06-26	52.68	53.35	52.53	53.28	476233
2018-06-27	51.44	51.94	48.39	49.31	1722204
2018-06-28	49.01	50.21	49.00	49.95	570156
2018-06-29	49.98	50.74	49.66	50.46	596410
2018-07-02	49.90	50.73	49.25	50.71	518617
2018-07-03	50.95	51.16	50.62	50.82	115841
2018-07-05	51.08	51.44	50.26	51.39	386129
2018-07-06	51.43	52.24	51.18	51.46	272764
2018-07-09	51.57	52.16	51.43	51.86	339841
2018-07-10	51.99	52.26	51.14	51.28	446794
2018-07-11	51.01	51.64	50.78	51.40	320646
2018-07-12	51.99	52.32	51.38	52.05	449443
2018-07-13	52.01	52.30	51.78	52.02	252207
2018-07-16	52.02	52.23	51.62	52.18	355754
2018-07-17	52.19	52.95	52.18	52.88	272737
2018-07-18	52.86	53.00	52.29	52.50	381731
2018-07-19	52.54	52.69	52.11	52.61	354427
2018-07-20	52.79	53.02	52.56	52.65	280288
2018-07-23	52.47	53.32	52.41	53.29	240195
2018-07-24	53.51	53.65	52.25	52.39	407907
2018-07-25	52.33	53.20	52.19	53.13	236472
2018-07-26	53.36	53.43	52.49	52.90	269569
2018-07-27	52.73	52.84	50.54	51.14	499528
2018-07-30	51.18	51.68	50.13	50.24	635342
2018-07-31	50.59	52.76	50.53	51.48	890689
2018-08-01	51.30	53.14	51.10	52.85	1080285
2018-08-02	53.99	55.60	52.76	53.89	1222605
2018-08-03	53.69	53.88	51.88	52.69	778035
2018-08-06	52.55	53.25	52.06	52.35	612465
2018-08-07	52.50	52.67	51.94	52.49	616258
2018-08-08	52.60	52.75	51.96	52.03	401456
2018-08-09	52.01	53.16	52.01	52.41	605845
2018-08-10	52.22	53.20	52.00	52.35	748681
2018-08-13	52.42	52.99	51.75	52.05	392518
2018-08-14	52.23	53.14	52.23	52.47	387687
2018-08-15	52.30	52.53	51.51	51.71	437158
2018-08-16	51.92	52.55	51.51	52.41	440782
2018-08-17	52.42	52.68	51.67	52.18	504052
2018-08-20	52.13	52.52	50.80	51.16	526331
2018-08-21	51.38	52.03	51.04	51.58	466797
2018-08-22	51.26	52.10	51.25	51.76	286702
2018-08-23	51.66	52.50	51.66	52.26	259260
2018-08-24	52.41	52.95	52.04	52.33	324015
2018-08-27	52.46	52.72	52.16	52.41	274262
2018-08-28	52.54	52.84	52.07	52.41	334685
2018-08-29	52.50	53.42	52.25	52.80	403699
2018-08-30	54.55	55.00	51.51	52.57	850870
2018-08-31	52.33	53.42	52.28	53.27	365847
2018-09-04	53.30	53.76	52.80	53.24	249052
2018-09-05	53.02	53.29	51.95	53.12	368683
2018-09-06	53.13	53.66	52.45	53.45	463925
2018-09-07	53.37	53.83	52.81	52.88	319682
2018-09-10	53.23	53.41	52.53	53.17	382875
2018-09-11	53.10	53.75	52.78	53.62	249753
2018-09-12	53.62	53.88	52.17	52.92	407318
2018-09-13	53.10	53.70	52.63	53.01	265771
2018-09-14	52.95	53.97	52.93	53.25	439525
2018-09-17	53.25	53.25	51.68	52.02	489644
2018-09-18	51.94	52.92	51.83	52.82	268997
2018-09-19	52.90	52.97	52.15	52.43	317633
2018-09-20	52.81	53.02	52.30	52.70	373115
2018-09-21	52.68	55.20	52.48	54.10	1415349
2018-09-24	54.60	54.66	53.82	54.08	2553833
2018-09-25	54.25	55.00	53.77	54.65	1535496
2018-09-26	54.87	57.00	54.36	56.02	1061456
2018-09-27	56.06	56.71	55.03	56.24	727606
2018-09-28	56.04	56.97	55.00	56.76	734075
2018-10-01	57.00	57.36	55.89	56.08	611776
2018-10-02	56.00	56.05	53.32	53.48	812514
2018-10-03	53.61	53.74	52.37	52.73	492074
2018-10-04	52.19	52.30	51.16	51.27	519283
2018-10-05	51.19	51.58	50.10	51.35	774772
2018-10-08	51.18	51.40	49.34	50.19	593646
2018-10-09	50.05	51.25	50.02	50.87	1018786
2018-10-10	50.82	51.46	50.53	50.68	954915
2018-10-11	50.30	51.36	50.18	50.41	1116906
2018-10-12	51.23	51.76	50.62	51.46	803432
2018-10-15	51.26	52.50	50.67	51.96	633605
2018-10-16	52.22	54.34	52.19	54.28	541693
2018-10-17	54.17	55.33	53.87	55.24	701323
2018-10-18	55.19	56.15	54.54	55.06	786905
2018-10-19	55.03	55.12	51.86	52.54	874059
2018-10-22	52.57	53.73	52.01	53.24	463230
2018-10-23	52.61	53.28	51.78	52.98	822530
2018-10-24	53.08	53.72	51.66	51.75	1660418
2018-10-25	51.85	52.59	51.39	52.45	487313
2018-10-26	52.10	53.16	51.53	52.14	808361
2018-10-29	52.80	53.43	51.79	52.36	632541
2018-10-30	52.42	53.23	51.80	52.42	474242
2018-10-31	53.05	53.57	52.27	52.85	568971
2018-11-01	53.16	54.28	52.58	54.12	617869
2018-11-02	54.51	55.46	54.06	54.67	495891
2018-11-05	54.50	55.68	54.21	54.58	729517
2018-11-06	54.30	56.03	53.33	55.91	736729
2018-11-07	56.16	57.45	55.62	56.83	739655
2018-11-08	56.77	57.83	56.40	57.44	810189
2018-11-09	55.05	55.96	50.50	51.86	1770028
2018-11-12	51.88	54.05	51.47	51.61	881330
2018-11-13	51.72	52.10	50.91	51.22	673937
2018-11-14	51.58	52.28	50.42	50.44	608662
2018-11-15	50.20	51.52	49.14	51.50	733725
2018-11-16	51.07	52.38	51.07	51.76	644595
2018-11-19	51.68	52.09	49.24	50.33	671586
2018-11-20	49.34	51.15	49.03	50.26	378207
2018-11-21	50.45	51.08	50.15	50.56	247230
2018-11-23	50.33	51.71	50.15	51.47	319226
2018-11-26	51.75	51.95	50.71	50.81	424456
2018-11-27	50.57	50.93	49.82	50.73	409447
2018-11-28	50.64	51.14	48.36	48.65	1024339
2018-11-29	48.01	49.09	47.24	47.91	939230
2018-11-30	47.90	48.78	47.06	48.29	1026711
2018-12-03	48.73	49.62	48.57	48.80	705819
2018-12-04	48.73	48.94	45.90	46.05	675175
2018-12-06	45.52	47.52	45.35	47.47	982522
2018-12-07	47.20	47.58	45.76	45.79	780218
2018-12-10	45.66	46.24	44.88	45.54	577084
2018-12-11	46.21	46.65	45.27	45.72	317472
2018-12-12	46.24	46.59	45.65	45.70	451626
2018-12-13	45.80	45.99	44.76	44.90	617144
2018-12-14	44.45	45.42	44.13	44.57	648439
2018-12-17	44.40	45.40	43.86	44.08	713352
2018-12-18	44.67	45.28	44.12	44.52	851761
2018-12-19	44.56	44.93	43.26	43.56	754619
2018-12-20	43.48	44.07	42.38	42.86	871981
2018-12-21	42.88	43.52	41.46	41.82	2263048
2018-12-24	41.72	41.92	41.24	41.38	409165
2018-12-26	41.40	42.81	41.19	42.74	479913
2018-12-27	42.13	42.91	41.42	42.89	581933
2018-12-28	42.91	43.44	42.48	42.95	493091
2018-12-31	43.16	43.76	42.84	43.28	509339
2019-01-02	41.69	42.27	39.21	39.61	1543738
2019-01-03	39.16	39.36	38.01	38.08	909343
2019-01-04	38.50	40.34	38.50	40.00	1729632
2019-01-07	39.89	39.99	38.47	38.74	1585831
2019-01-08	39.16	39.99	38.30	39.84	1609463
2019-01-09	44.24	45.95	42.50	42.68	3278848
2019-01-10	42.19	43.86	41.96	42.86	1246593
2019-01-11	42.53	42.73	41.28	42.19	810026
2019-01-14	41.92	41.94	40.85	41.44	664440
2019-01-15	41.56	42.47	41.43	42.33	872158
2019-01-16	42.32	43.68	42.17	42.55	769408
2019-01-17	42.68	43.55	42.65	42.92	587982
2019-01-18	43.30	43.59	42.86	43.49	441256
2019-01-22	43.26	43.93	42.95	43.58	688006
2019-01-23	43.75	43.85	42.58	42.76	593008
2019-01-24	42.84	43.49	42.82	43.30	304118
2019-01-25	43.40	43.78	43.02	43.56	408121
2019-01-28	43.18	43.89	42.99	43.77	457637
2019-01-29	43.78	44.09	43.26	43.44	441167
2019-01-30	43.63	44.62	43.06	44.42	578327
2019-01-31	44.53	45.20	44.35	45.05	551063
2019-02-01	45.00	45.35	43.72	43.87	528828
2019-02-04	43.78	44.04	43.40	43.93	447892
2019-02-05	44.02	44.83	43.83	44.52	353917
2019-02-06	44.40	44.79	43.93	44.50	390301
2019-02-07	44.19	44.69	44.01	44.25	318151
2019-02-08	43.96	44.52	43.63	44.51	336590
2019-02-11	45.15	45.75	44.71	45.47	800793
2019-02-12	45.72	46.61	45.39	46.56	482984
2019-02-13	46.65	46.95	45.93	46.29	428590
2019-02-14	46.25	47.00	46.25	46.89	452453
2019-02-15	47.30	47.88	47.03	47.85	652762
2019-02-19	47.61	48.07	47.25	47.62	332382
2019-02-20	47.56	47.88	47.32	47.60	467248
2019-02-21	47.60	47.91	47.25	47.69	366030
2019-02-22	47.86	48.52	46.05	47.68	1019205
2019-02-25	48.15	48.73	47.72	48.12	727930
2019-02-26	47.91	47.91	46.16	46.55	532484
2019-02-27	46.39	46.86	46.01	46.41	428778
2019-02-28	47.04	48.96	47.04	48.69	760586
2019-03-01	49.00	49.38	48.06	48.34	485267
2019-03-04	48.34	48.61	46.97	47.32	508035
2019-03-05	47.40	47.40	46.45	46.77	591414
2019-03-06	46.82	46.91	45.66	45.79	403050
2019-03-07	45.69	46.33	45.56	45.82	462133
2019-03-08	45.57	46.35	45.47	46.24	580903
2019-03-11	46.45	47.01	46.23	46.55	681823
2019-03-12	46.47	46.74	45.87	46.07	379489
2019-03-13	46.19	46.62	45.88	45.89	661003
2019-03-14	45.86	45.99	45.33	45.44	627558
2019-03-15	45.44	46.99	45.40	46.68	1490556
2019-03-18	46.70	47.52	46.58	47.48	784030
2019-03-19	47.50	48.09	46.94	47.79	774704
2019-03-20	47.80	48.37	47.36	47.86	342867
2019-03-21	47.58	48.90	47.58	48.62	310345
2019-03-22	48.41	48.41	47.45	47.46	374383
2019-03-25	47.37	48.33	47.14	48.10	377874
2019-03-26	48.54	49.16	48.28	49.07	545989
2019-03-27	48.98	49.44	47.81	48.51	403741
2019-03-28	48.59	49.10	47.80	48.60	371959
2019-03-29	48.94	49.49	48.27	49.41	663654
2019-04-01	49.75	49.89	47.81	48.41	640981
2019-04-02	48.25	48.37	46.75	47.41	836269
2019-04-03	48.00	48.33	47.48	47.71	244572
2019-04-04	47.81	48.47	47.33	47.84	760246
2019-04-05	47.90	48.50	47.75	48.24	456695
2019-04-08	48.07	48.38	47.19	47.69	583425
2019-04-09	47.52	48.04	47.38	47.45	197578
2019-04-10	47.39	47.82	47.16	47.63	383574
2019-04-11	47.94	47.94	47.21	47.28	377142
2019-04-12	47.41	47.72	46.87	47.31	213470
2019-04-15	47.33	47.66	46.97	47.09	185012
2019-04-16	47.47	47.69	46.04	46.29	183820
2019-04-17	46.44	46.44	43.59	43.76	556071
2019-04-18	43.89	44.19	43.05	44.02	475517
2019-04-22	43.73	44.79	43.48	44.70	747361
2019-04-23	44.82	46.22	44.64	45.29	595079
2019-04-24	45.15	46.08	44.84	45.80	344144
2019-04-25	45.74	45.80	44.81	45.54	297894
2019-04-26	45.69	45.72	45.07	45.59	533818
2019-04-29	45.60	45.92	44.70	44.75	726404
2019-04-30	44.97	45.54	44.59	45.09	601213
2019-05-01	45.15	45.48	43.97	44.14	689766
2019-05-02	44.22	46.17	43.74	45.96	658083
2019-05-03	41.75	43.55	41.16	43.30	2684013
2019-05-06	42.51	43.98	42.51	43.96	760312
2019-05-07	43.50	44.12	42.77	43.25	633943
2019-05-08	43.30	44.18	43.20	43.75	572838
2019-05-09	43.50	43.92	43.02	43.54	517517
2019-05-10	43.17	44.06	42.91	44.00	652556
2019-05-13	43.24	43.36	42.73	43.31	760029
2019-05-14	43.40	43.74	43.00	43.18	425265
2019-05-15	42.84	43.49	42.70	43.07	313820
2019-05-16	43.11	43.38	42.55	43.16	579321
2019-05-17	42.79	43.76	42.52	42.60	352298
2019-05-20	42.25	42.29	41.47	41.67	300099
2019-05-21	41.85	42.29	41.59	41.70	415503
2019-05-22	41.64	41.80	41.31	41.41	341402
2019-05-23	41.12	41.65	40.18	40.56	632422
2019-05-24	39.08	40.79	39.01	40.58	1575137
2019-05-28	40.57	41.20	40.31	40.42	1059531
2019-05-29	40.11	40.47	39.49	39.65	496969
2019-05-30	39.70	40.19	39.23	39.58	443077
2019-05-31	39.19	39.66	38.37	39.30	678510
2019-06-03	39.30	39.96	39.06	39.58	710342
2019-06-04	39.97	40.67	39.82	40.33	411635
2019-06-05	40.24	40.50	39.44	39.74	380110
2019-06-06	39.63	40.40	39.54	40.14	525617
2019-06-07	40.38	40.64	40.12	40.30	238442
2019-06-10	40.45	41.18	40.45	41.06	373436
2019-06-11	41.31	41.62	40.67	41.18	578180
2019-06-12	41.18	41.37	40.77	41.09	272138
2019-06-13	41.16	41.71	40.90	41.70	362238
2019-06-14	41.72	41.96	41.14	41.20	382249
2019-06-17	41.28	41.77	40.97	41.46	277632
2019-06-18	41.65	42.23	41.20	41.95	436682
2019-06-19	41.99	42.53	41.76	42.24	398200
2019-06-20	42.54	42.87	41.98	42.29	237041
2019-06-21	42.07	42.38	41.60	42.14	649898
2019-06-24	42.12	42.82	42.04	42.56	734553
2019-06-25	42.67	42.99	42.21	42.56	483200
2019-06-26	42.65	42.97	42.01	42.33	397532
2019-06-27	42.53	42.83	42.25	42.65	346649
2019-06-28	42.88	43.57	42.22	42.30	1192620
2019-07-01	42.75	43.25	41.05	41.40	736795
2019-07-02	41.42	41.87	40.16	40.66	595278
2019-07-03	40.78	40.91	40.47	40.63	182907
2019-07-05	40.53	41.36	40.39	41.30	345166
2019-07-08	41.13	41.13	40.55	41.11	269547
2019-07-09	40.92	41.17	40.29	40.41	286155
2019-07-10	40.59	41.12	40.21	40.92	508516
2019-07-11	41.21	41.53	40.85	41.36	635494
2019-07-12	41.43	41.97	41.00	41.35	498822
2019-07-15	41.37	41.71	41.01	41.38	384181
2019-07-16	41.43	41.80	41.26	41.60	638231
2019-07-17	41.73	42.80	41.60	42.54	469622
2019-07-18	42.50	43.26	42.45	43.11	614000
2019-07-19	42.95	43.63	42.54	42.63	629373
2019-07-22	42.76	43.41	42.54	42.68	415065
2019-07-23	42.74	43.17	42.39	42.76	1057520
2019-07-24	42.90	43.99	42.90	43.95	487348
2019-07-25	43.95	44.07	43.36	43.76	464857
2019-07-26	44.18	44.98	44.07	44.34	521122
2019-07-29	44.55	44.66	43.99	44.25	833964
2019-07-30	43.95	45.70	43.95	45.68	737626
2019-07-31	45.64	46.12	45.22	45.58	812544
2019-08-01	45.64	46.59	45.29	46.39	893822
2019-08-02	48.10	50.37	47.10	50.10	3179893
2019-08-05	49.18	49.72	47.53	49.19	1546817
2019-08-06	49.00	49.63	47.89	48.36	994367
2019-08-07	48.00	48.89	47.50	48.62	524931
2019-08-08	48.66	50.09	48.66	49.89	647292
2019-08-09	49.90	50.00	49.11	49.17	404605
2019-08-12	48.91	49.51	48.62	48.67	283368
2019-08-13	48.69	49.19	48.36	48.84	428943
2019-08-14	48.35	48.80	48.04	48.08	385820
2019-08-15	48.09	48.92	47.92	48.71	357186
2019-08-16	48.76	50.02	48.56	49.75	649167
2019-08-19	50.08	50.76	50.01	50.30	419046
2019-08-20	50.25	50.89	50.18	50.35	442351
2019-08-21	50.58	51.28	50.17	51.04	549245
2019-08-22	51.25	51.75	50.90	51.30	399795
2019-08-23	51.27	51.77	50.17	50.31	610754
2019-08-26	50.84	52.20	50.84	51.94	1093622
2019-08-27	52.10	52.35	51.16	51.82	698239
2019-08-28	51.57	52.38	51.52	52.32	534445
2019-08-29	52.65	52.90	51.40	51.49	572653
2019-08-30	51.67	52.02	50.79	51.07	470935
2019-09-03	50.83	51.00	49.05	49.65	663846
2019-09-04	50.03	50.03	48.66	49.30	539487
2019-09-05	49.76	50.06	49.19	49.82	313778
2019-09-06	50.05	50.28	49.48	49.55	456346
2019-09-09	49.58	50.23	48.47	49.04	486331
2019-09-10	48.97	50.18	48.08	50.18	336921
2019-09-11	50.53	52.22	50.49	51.65	483384
2019-09-12	51.94	52.22	51.30	51.77	378249
2019-09-13	51.91	52.17	51.06	51.12	297213
2019-09-16	50.76	51.71	50.21	51.03	326470
2019-09-17	51.00	51.39	50.67	51.32	432684
2019-09-18	51.51	51.70	50.76	51.16	293928
2019-09-19	51.31	52.24	51.27	51.35	387919
2019-09-20	51.35	52.21	50.99	51.84	1026743
2019-09-23	51.77	52.49	51.40	52.12	335699
2019-09-24	51.94	52.41	51.03	51.22	326934
2019-09-25	51.45	52.39	51.44	52.24	325809
2019-09-26	52.26	52.66	51.11	51.30	304366
2019-09-27	51.20	51.46	49.95	50.34	265855
2019-09-30	50.27	51.58	50.27	51.12	386189
2019-10-01	51.32	51.79	49.88	50.28	472922
2019-10-02	49.97	50.33	49.07	49.67	454082
2019-10-03	49.65	50.41	48.84	50.06	404196
2019-10-04	50.22	50.71	50.10	50.67	276901
2019-10-07	50.47	50.71	50.22	50.24	302418
2019-10-08	50.06	50.55	49.36	49.54	417523
2019-10-09	49.91	50.02	49.48	49.81	201765
2019-10-10	49.80	49.80	49.05	49.45	212936
2019-10-11	50.05	51.14	49.21	50.46	346380
2019-10-14	50.37	50.80	49.82	50.08	147198
2019-10-15	50.19	50.70	49.85	50.07	599121
2019-10-16	49.87	50.50	49.56	50.49	311991
2019-10-17	50.67	51.11	50.01	51.01	355545
2019-10-18	50.86	51.82	50.55	51.40	480389
2019-10-21	51.45	51.99	51.37	51.40	366837
2019-10-22	51.53	51.53	49.85	49.90	243216
2019-10-23	50.16	50.82	49.64	50.22	500776
2019-10-24	50.68	50.68	49.85	49.98	202767
2019-10-25	50.03	50.30	49.50	49.51	258450
2019-10-28	49.64	50.27	49.46	49.78	414089
2019-10-29	49.62	50.40	49.50	50.25	429445
2019-10-30	50.36	51.99	49.91	51.96	399163
2019-10-31	51.67	52.43	51.37	52.37	409194
2019-11-01	52.60	53.10	51.89	52.01	683665
2019-11-04	52.41	53.34	51.89	52.91	455074
2019-11-05	53.06	53.50	52.53	52.86	463848
2019-11-06	52.92	53.30	52.56	53.06	620380
2019-11-07	54.00	56.34	52.77	54.74	1357938
2019-11-08	54.70	55.93	54.39	55.72	586901
2019-11-11	55.28	55.59	54.69	55.07	412612
2019-11-12	55.13	55.40	54.67	55.24	426103
2019-11-13	55.05	55.20	54.04	54.61	743461
2019-11-14	54.82	55.23	54.30	54.79	1053662
2019-11-15	55.00	55.36	54.28	54.94	910426
2019-11-18	55.20	55.97	55.09	55.11	746104
2019-11-19	55.37	56.35	55.19	55.80	698594
2019-11-20	55.98	56.09	54.85	55.34	410185
2019-11-21	55.28	55.55	54.80	55.15	808665
2019-11-22	55.24	55.33	54.78	55.04	583956
2019-11-25	55.28	56.48	55.17	56.33	1033337
2019-11-26	56.45	57.11	56.27	56.62	569804
2019-11-27	56.63	56.70	56.12	56.43	292345
2019-11-29	56.32	56.50	55.87	55.95	118703
2019-12-02	56.07	56.21	55.52	55.74	326557
2019-12-03	55.39	56.10	55.05	55.95	284883
2019-12-04	56.15	56.55	55.73	56.42	399506
2019-12-05	56.66	56.97	56.22	56.89	419706
2019-12-06	56.90	57.22	56.71	57.18	665157
2019-12-09	57.20	57.61	56.94	57.34	544422
2019-12-10	57.37	57.55	56.65	56.87	358721
2019-12-11	57.09	57.24	56.47	56.89	265734
2019-12-12	58.14	58.25	57.42	57.79	461884
2019-12-13	57.59	58.36	57.46	58.36	586694
2019-12-16	58.41	58.75	58.25	58.62	411163
2019-12-17	58.90	59.09	58.32	58.81	391025
2019-12-18	59.34	59.43	58.54	59.33	463117
2019-12-19	59.43	59.76	59.12	59.50	528575
2019-12-20	60.00	60.15	58.23	58.83	1081570
2019-12-23	58.89	59.40	58.42	59.13	302607
2019-12-24	59.10	59.25	58.72	59.13	104573
2019-12-26	59.20	59.30	58.67	58.92	177880
2019-12-27	59.13	59.30	58.69	58.88	185137
2019-12-30	58.93	59.17	58.33	58.76	213770
2019-12-31	58.61	59.20	58.42	58.88	388132
2020-01-02	59.00	59.47	58.76	59.45	460917
2020-01-03	58.53	58.86	57.78	58.32	486850
2020-01-06	57.99	58.95	57.61	58.57	572768
2020-01-07	58.30	58.72	57.77	58.11	375175
2020-01-08	58.92	59.09	58.31	58.52	602283
2020-01-09	54.75	56.12	53.90	54.55	1410618
2020-01-10	54.74	55.13	53.01	53.22	703428
2020-01-13	53.16	53.29	52.32	52.87	744870
2020-01-14	52.68	53.52	52.30	53.06	638763
2020-01-15	53.06	53.67	52.56	52.86	530356
2020-01-16	53.17	53.36	52.90	53.29	503843
2020-01-17	53.62	53.89	53.03	53.30	539798
2020-01-21	53.20	53.44	52.96	53.11	445183
2020-01-22	53.30	53.38	52.85	53.27	376539
2020-01-23	53.28	53.28	52.62	52.82	457974
2020-01-24	52.99	53.36	52.42	52.66	435129
2020-01-27	51.90	53.06	51.64	52.82	504721
2020-01-28	52.75	53.61	52.75	53.52	278231
2020-01-29	53.56	53.86	53.00	53.12	407076
2020-01-30	52.69	53.27	52.44	53.25	344730
2020-01-31	53.00	53.31	52.14	52.28	409576
2020-02-03	52.53	53.24	52.21	52.57	423543
2020-02-04	53.25	54.35	53.00	53.20	544540
2020-02-05	53.62	54.05	53.14	53.82	376097
2020-02-06	53.85	54.24	53.51	54.20	337552
2020-02-07	54.00	54.34	52.85	53.34	212745
2020-02-10	53.34	54.64	53.13	54.49	479786
2020-02-11	54.63	55.42	54.61	55.18	518828
2020-02-12	55.28	55.59	54.68	55.59	601138
2020-02-13	55.37	56.69	55.27	56.50	690791
2020-02-14	56.61	56.83	56.01	56.54	287130
2020-02-18	56.51	57.10	56.15	56.65	341817
2020-02-19	56.65	57.73	56.46	56.56	495409
2020-02-20	56.23	56.52	55.61	56.45	417210
2020-02-21	56.00	56.01	52.40	55.35	921297
2020-02-24	54.01	54.74	53.37	53.37	752791
2020-02-25	53.40	53.46	50.58	51.08	985272
2020-02-26	51.15	51.32	49.34	49.35	950870
2020-02-27	48.22	48.97	47.21	47.28	809307
2020-02-28	46.09	46.56	44.27	45.23	1009250
2020-03-02	45.61	47.17	44.99	47.10	934494
2020-03-03	47.16	48.61	45.15	45.56	1145342
2020-03-04	46.40	46.71	45.55	46.43	870189
2020-03-05	45.65	45.71	43.97	44.82	1155402
2020-03-06	43.37	43.51	41.26	42.76	1490197
2020-03-09	40.38	40.65	36.04	39.17	1037585
2020-03-10	40.35	41.55	39.47	41.50	1786179
2020-03-11	40.36	40.89	37.34	38.05	975371
2020-03-12	36.21	40.58	35.93	38.47	1866539
2020-03-13	40.25	40.56	34.74	37.21	2182994
2020-03-16	37.00	37.40	33.41	35.06	2093808
2020-03-17	35.67	40.46	34.85	40.02	2249914
2020-03-18	38.17	41.16	37.32	38.40	1785868
2020-03-19	37.73	40.84	37.31	39.15	1462024
2020-03-20	39.00	41.08	38.36	40.16	1928016
2020-03-23	40.40	41.00	37.53	38.29	1635113
2020-03-24	39.55	41.05	38.77	40.95	1970775
2020-03-25	41.16	42.17	38.90	40.44	1756225
2020-03-26	41.06	43.74	40.40	43.10	1011717
2020-03-27	41.82	42.63	40.00	41.58	843729
2020-03-30	42.25	42.97	41.40	42.69	649838
2020-03-31	42.42	43.29	41.62	42.53	992957
2020-04-01	40.83	41.59	39.11	39.93	1127192
2020-04-02	39.49	41.46	39.49	40.47	863157
2020-04-03	40.13	41.06	39.12	39.81	1142226
2020-04-06	41.33	42.44	40.63	42.16	823111
2020-04-07	42.78	43.12	41.31	42.62	1170103
2020-04-08	43.71	45.81	43.32	44.49	952401
2020-04-09	44.86	48.44	44.36	48.32	1037428
2020-04-13	47.65	48.28	46.29	47.18	818195
2020-04-14	48.03	48.36	46.31	47.72	754686
2020-04-15	46.51	47.24	44.49	44.64	892277
2020-04-16	45.00	45.02	43.28	44.31	790990
2020-04-17	45.19	47.45	45.19	47.16	1176981
2020-04-20	46.52	48.48	46.08	47.11	651543
2020-04-21	46.00	46.65	44.83	44.88	505435
2020-04-22	45.11	45.45	44.66	45.03	466448
2020-04-23	45.30	47.23	45.30	46.53	696441
2020-04-24	46.67	46.89	45.55	46.76	712880
2020-04-27	47.46	48.04	46.95	47.55	560851
2020-04-28	48.14	48.20	47.15	47.54	730210
2020-04-29	48.44	50.41	47.88	49.60	575735
2020-04-30	48.75	49.43	47.46	47.46	543283
2020-05-01	46.45	46.98	45.34	45.64	631914
2020-05-04	45.39	45.88	44.59	45.49	849479
2020-05-05	46.14	48.17	45.93	47.86	714880
2020-05-06	47.99	48.22	45.74	45.82	944069
2020-05-07	46.70	48.54	46.40	47.80	905234
2020-05-08	49.59	50.23	48.51	49.51	1048743
2020-05-11	48.88	49.13	47.77	48.35	1145701
2020-05-12	48.33	48.51	46.08	46.09	664023
2020-05-13	45.72	46.21	43.94	45.00	550811
2020-05-14	44.16	45.45	42.85	45.41	601457
2020-05-15	46.01	46.56	45.14	45.82	1555893
2020-05-18	47.00	50.04	46.81	49.79	973372
2020-05-19	49.44	49.90	48.66	49.23	789884
2020-05-20	49.96	50.63	49.32	50.24	734597
2020-05-21	49.90	56.00	49.90	54.59	7410595
2020-05-22	57.00	57.00	54.20	55.11	3065953
2020-05-26	58.00	58.45	54.47	54.61	2514348
2020-05-27	56.25	56.40	53.33	55.46	1533258
2020-05-28	55.56	57.14	54.78	55.30	1369189
2020-05-29	55.80	55.80	53.75	54.65	1659727
2020-06-01	54.49	55.29	53.79	54.65	975198
2020-06-02	54.86	55.44	54.04	54.99	944162
2020-06-03	55.81	55.90	54.53	54.69	1023335
2020-06-04	54.50	54.66	52.45	52.74	1008537
2020-06-05	53.56	56.49	53.16	55.61	1151130
2020-06-08	56.00	56.09	54.79	54.92	721256
2020-06-09	54.60	54.92	53.52	53.62	687198
2020-06-10	53.62	53.62	52.20	52.62	973126
2020-06-11	51.00	51.04	48.42	48.68	1613549
2020-06-12	50.54	50.62	46.60	47.82	2002249
2020-06-15	47.00	48.51	46.50	47.98	1356508
2020-06-16	49.44	49.58	48.04	48.68	903923
2020-06-17	48.70	48.74	47.52	48.08	903009
2020-06-18	47.88	48.43	47.23	47.47	1012594
2020-06-19	47.93	49.11	47.80	48.61	2491860
2020-06-22	48.20	48.29	46.77	47.24	1328841
2020-06-23	47.57	48.33	47.15	47.55	1067001
2020-06-24	47.00	47.16	44.41	44.91	1449797
2020-06-25	44.81	45.00	43.22	45.00	1447834
2020-06-26	45.00	45.63	44.20	45.19	8660151
2020-06-29	45.58	47.47	45.30	47.40	959501
2020-06-30	47.29	48.07	46.84	47.71	966991
2020-07-01	47.70	48.81	47.19	48.67	1103706
2020-07-02	49.29	49.96	48.82	49.16	1108789
2020-07-06	48.28	48.39	45.20	45.60	1957381
2020-07-07	45.20	46.57	44.80	45.26	1058666
2020-07-08	45.44	46.60	45.34	46.46	879727
2020-07-09	46.34	46.38	44.61	45.57	936083
2020-07-10	45.46	45.91	44.93	45.85	506507
2020-07-13	46.20	46.88	45.26	45.39	830066
2020-07-14	45.39	46.04	44.84	46.01	512846
2020-07-15	47.44	48.74	47.26	48.43	717742
2020-07-16	47.96	48.17	47.03	47.21	640703
2020-07-17	47.33	48.76	47.21	48.48	433559
2020-07-20	48.36	48.58	47.45	47.83	472393
2020-07-21	48.00	49.39	47.76	47.80	1067288
2020-07-22	48.00	48.83	47.44	47.70	724404
2020-07-23	47.70	48.99	47.66	48.64	579428
2020-07-24	48.50	48.56	47.79	48.44	330924
2020-07-27	48.70	49.79	48.65	49.71	391308
2020-07-28	49.50	49.52	48.51	48.72	382381
2020-07-29	49.12	50.73	49.04	50.41	524627
2020-07-30	49.87	50.21	49.13	49.93	516456
2020-07-31	49.84	49.86	47.34	48.18	785583
2020-08-03	48.55	50.80	48.43	49.64	759324
2020-08-04	49.45	49.66	48.59	48.79	633786
2020-08-05	49.41	51.64	49.00	50.66	1068521
2020-08-06	54.78	58.23	54.00	57.82	3004513
2020-08-07	57.81	57.98	56.24	56.91	994999
2020-08-10	56.50	56.79	54.58	55.33	805259
2020-08-11	55.49	55.50	53.93	54.06	1141966
2020-08-12	54.31	54.92	53.84	54.09	753828
2020-08-13	54.00	55.72	53.44	55.14	895072
2020-08-14	54.95	55.32	54.22	54.85	404324
2020-08-17	54.87	55.19	53.98	54.10	537423
2020-08-18	54.11	54.29	53.26	53.71	500416
2020-08-19	53.79	54.54	53.65	53.98	402022
2020-08-20	53.75	54.19	53.49	53.68	366643
2020-08-21	53.70	54.22	53.14	53.43	519123
2020-08-24	53.88	55.16	53.59	54.66	450923
2020-08-25	54.70	55.62	54.26	54.84	385496
2020-08-26	55.03	55.83	54.55	55.69	615575
2020-08-27	55.05	57.21	54.89	56.73	558519
2020-08-28	56.61	56.96	56.07	56.47	383404
2020-08-31	56.47	57.21	56.07	56.52	521718
2020-09-01	56.33	56.98	56.19	56.84	384911
2020-09-02	56.80	57.69	55.70	57.43	604285
2020-09-03	57.50	57.50	56.01	56.67	637423
2020-09-04	57.13	57.13	54.64	55.26	453323
2020-09-08	54.82	55.76	54.01	55.04	533620
2020-09-09	56.20	57.11	56.07	56.44	615657
2020-09-10	56.48	56.84	55.14	55.40	683954
2020-09-11	55.78	56.15	54.33	55.06	490645
2020-09-14	55.50	56.13	55.38	55.58	440299
2020-09-15	56.00	56.00	54.22	54.47	454478
2020-09-16	54.91	55.10	53.43	53.53	566335
2020-09-17	53.13	53.46	52.27	52.78	518687
2020-09-18	52.94	53.11	50.67	51.13	1047425
2020-09-21	50.11	50.27	48.74	49.31	648136
2020-09-22	49.38	50.52	48.97	50.27	537989
2020-09-23	50.14	50.29	49.14	49.17	568198
2020-09-24	48.79	49.87	48.28	48.83	566620
2020-09-25	48.60	49.59	48.51	49.21	441859
2020-09-28	49.79	50.00	49.38	49.67	315504
2020-09-29	50.05	50.19	48.38	48.90	487865
2020-09-30	49.10	50.40	48.82	49.52	587844
2020-10-01	49.73	49.92	48.58	49.06	413525
2020-10-02	48.16	49.40	48.00	48.89	401746
2020-10-05	49.23	50.29	49.20	49.70	570900
2020-10-06	49.96	51.92	49.84	51.02	713854
2020-10-07	51.65	52.58	51.22	52.20	559248
2020-10-08	52.74	53.75	52.65	53.55	583714
2020-10-09	54.17	54.34	53.53	53.56	1140946
2020-10-12	53.98	55.95	53.36	55.62	472604
2020-10-13	55.25	55.64	54.11	54.47	422980
2020-10-14	54.40	55.19	54.40	54.79	637368
2020-10-15	53.94	55.40	53.87	55.18	391644
2020-10-16	55.43	55.64	55.13	55.36	312091
2020-10-19	55.43	55.69	54.56	54.80	890454
2020-10-20	54.27	54.71	53.26	53.74	559650
2020-10-21	53.81	53.81	52.89	53.27	437459
2020-10-22	53.60	54.58	52.63	53.59	486629
2020-10-23	53.82	53.95	53.26	53.67	277328
2020-10-26	53.19	54.12	52.80	53.77	451580
2020-10-27	53.63	53.91	50.82	51.26	446013
2020-10-28	50.49	50.49	49.36	49.62	643668
2020-10-29	55.00	55.00	51.53	52.47	1694148
2020-10-30	52.04	53.28	50.65	52.12	937762
2020-11-02	52.59	53.33	52.06	53.06	625961
2020-11-03	53.70	54.96	53.44	54.65	475099
2020-11-04	55.00	56.74	54.07	55.48	594420
2020-11-05	55.93	56.45	54.50	54.75	631601
2020-11-06	54.66	54.66	53.71	54.07	473914
2020-11-09	57.16	59.00	57.16	58.06	1326130
2020-11-10	57.64	58.00	55.81	57.61	670042
2020-11-11	58.00	58.32	55.14	55.71	436245
2020-11-12	55.58	56.30	55.07	55.29	422145
2020-11-13	55.45	56.84	55.45	56.68	387588
2020-11-16	57.10	57.33	56.07	56.53	313526
2020-11-17	55.94	56.54	55.30	56.40	305789
2020-11-18	56.46	56.95	56.07	56.17	368185
2020-11-19	56.20	57.63	55.68	57.51	567878
2020-11-20	57.27	58.30	56.76	57.83	1451210
2020-11-23	58.42	59.73	57.53	58.47	787547
2020-11-24	58.82	60.17	58.51	59.87	847026
2020-11-25	59.82	60.00	59.38	59.80	521329
2020-11-27	60.00	60.03	59.70	59.92	227917
2020-11-30	60.00	60.73	59.75	60.08	788192
2020-12-01	60.56	60.79	59.36	59.62	746451
2020-12-02	59.60	60.13	59.30	59.49	415275
2020-12-03	59.32	59.80	58.87	59.59	463762
2020-12-04	59.87	61.30	59.58	60.75	808098
2020-12-07	60.57	60.72	59.43	59.99	343853
2020-12-08	60.66	60.80	59.94	59.99	555699
2020-12-09	60.33	60.50	59.23	59.69	392435
2020-12-10	59.60	60.03	58.90	59.84	249277
2020-12-11	59.32	60.31	59.32	60.16	304856
2020-12-14	60.62	62.66	60.62	61.99	1138762
2020-12-15	62.35	63.58	62.06	63.44	1023121
2020-12-16	63.32	64.20	63.12	64.05	745923
2020-12-17	64.20	65.09	64.03	65.00	876444
2020-12-18	65.30	65.95	64.74	65.37	1372766
2020-12-21	64.01	64.46	61.33	63.50	595857
2020-12-22	63.68	65.37	63.06	65.32	416177
2020-12-23	65.48	66.65	65.48	65.87	602878
2020-12-24	66.10	66.32	65.08	65.32	456751
2020-12-28	66.15	66.35	65.13	65.22	388145
2020-12-29	65.59	65.98	64.52	65.23	409578
2020-12-30	65.31	66.27	64.75	64.92	569126
2020-12-31	65.01	65.50	64.33	65.22	432027
2021-01-04	65.00	65.50	62.54	63.34	678098
2021-01-05	63.66	65.11	63.66	64.52	757062
2021-01-06	64.55	67.07	64.48	67.02	654348
2021-01-07	67.05	68.06	66.14	66.53	539923
2021-01-08	66.93	68.20	66.55	67.29	443217
2021-01-11	66.66	67.12	66.40	66.85	239497
2021-01-12	66.85	67.48	66.15	66.71	351053
2021-01-13	66.47	66.66	65.44	65.69	555513
2021-01-14	66.26	66.35	64.98	65.05	262128
2021-01-15	65.11	65.44	63.58	63.64	512458
2021-01-19	63.98	64.24	63.16	63.76	526958
2021-01-20	63.97	65.46	63.81	65.36	601999
2021-01-21	65.77	66.39	65.11	65.81	372934
2021-01-22	65.39	65.67	64.80	65.32	202717
2021-01-25	65.11	65.75	64.09	64.44	357597
2021-01-26	64.56	65.00	63.30	63.38	212454
2021-01-27	62.33	62.79	61.14	61.39	456553
2021-01-28	61.74	63.74	61.50	63.01	636897
2021-01-29	62.82	63.28	61.02	61.69	338817
2021-02-01	62.01	62.84	61.15	61.53	477786
2021-02-02	62.37	63.39	62.36	62.68	294257
2021-02-03	62.71	62.71	61.98	62.35	266035
2021-02-04	62.91	64.07	62.48	63.61	278358
2021-02-05	64.35	64.57	63.20	63.38	498596
2021-02-08	63.33	64.58	63.22	64.22	317883
2021-02-09	64.40	65.37	64.19	64.84	402763
2021-02-10	65.24	66.12	64.90	65.67	268517
2021-02-11	66.11	66.95	65.76	66.93	486891
2021-02-12	67.00	67.92	66.27	67.74	322426
2021-02-16	67.75	68.24	66.59	67.36	425904
2021-02-17	67.01	67.06	65.46	66.72	403950
2021-02-18	64.58	65.00	62.16	63.50	1103590
2021-02-19	63.74	65.22	63.17	63.74	1432318
2021-02-22	63.33	64.10	63.10	63.83	605526
2021-02-23	63.58	63.86	62.95	63.63	463946
2021-02-24	63.49	64.32	62.78	63.40	512791
2021-02-25	63.31	63.74	61.77	61.98	624223
2021-02-26	63.26	63.76	61.94	62.50	593960
2021-03-01	63.26	63.95	62.44	62.68	571066
2021-03-02	62.90	63.18	61.93	62.30	489526
2021-03-03	62.04	62.28	61.39	61.52	351735
2021-03-04	61.33	61.52	59.86	60.46	508653
2021-03-05	61.11	62.44	60.05	62.14	446645
2021-03-08	62.58	62.58	61.47	61.49	427869
2021-03-09	62.05	63.39	61.54	61.65	311430
2021-03-10	62.37	63.16	61.69	63.07	371889
2021-03-11	63.66	63.82	62.30	62.52	341465
2021-03-12	62.06	62.59	61.50	62.44	240471
2021-03-15	62.87	63.44	61.53	61.78	462359
2021-03-16	61.72	61.98	60.60	61.90	453372
2021-03-17	61.89	62.08	61.22	61.57	394029
2021-03-18	61.04	61.38	59.87	60.15	423535
2021-03-19	60.15	61.16	59.82	60.47	1281411
2021-03-22	60.72	61.60	60.41	61.34	600084
2021-03-23	61.44	61.86	60.05	60.24	666647
2021-03-24	60.61	61.45	59.88	60.05	324772
2021-03-25	59.72	60.74	59.37	60.69	346060
2021-03-26	60.92	61.06	59.90	60.93	286618
2021-03-29	60.58	61.70	60.41	60.46	323466
2021-03-30	60.16	61.25	60.16	61.08	234487
2021-03-31	61.36	62.54	61.14	61.67	361954
2021-04-01	61.90	62.02	61.23	61.85	272427
2021-04-05	62.52	62.88	61.17	62.79	448191
2021-04-06	62.74	64.07	62.65	63.79	449778
2021-04-07	63.78	64.41	62.69	64.40	527752
2021-04-08	64.76	66.37	64.75	66.29	891638
2021-04-09	66.56	67.01	66.28	67.00	550541
2021-04-12	66.77	67.58	66.25	67.57	448172
2021-04-13	67.63	67.86	66.65	67.62	493801
2021-04-14	67.77	69.18	67.77	68.93	481910
2021-04-15	69.29	69.65	68.39	69.65	308539
2021-04-16	70.00	70.00	69.18	69.75	313365
2021-04-19	69.76	69.97	68.19	69.20	526943
2021-04-20	68.94	69.89	68.94	69.65	355264
2021-04-21	69.62	71.20	69.62	70.88	489644
2021-04-22	71.07	71.74	70.62	71.01	442627
2021-04-23	71.39	71.90	70.82	71.12	462973
2021-04-26	71.40	71.98	70.78	71.50	560736
2021-04-27	71.21	71.75	70.58	71.30	272618
2021-04-28	71.18	71.91	70.62	71.74	313166
2021-04-29	72.33	72.82	71.71	72.51	377036
2021-04-30	72.10	73.05	71.62	71.77	400102
2021-05-03	72.43	72.43	71.07	71.16	381602
2021-05-04	70.97	71.09	69.23	69.64	464391
2021-05-05	73.81	73.74	71.90	73.37	1048069
2021-05-06	72.94	73.41	72.19	72.90	515518
2021-05-07	72.37	73.74	71.47	73.30	619844
2021-05-10	73.13	73.14	70.98	71.05	441528
2021-05-11	70.00	71.67	69.51	71.20	432885
2021-05-12	70.57	71.35	70.17	70.42	372667
2021-05-13	70.67	71.83	70.67	71.33	421938
2021-05-14	71.50	72.46	71.36	72.24	265358
2021-05-17	71.61	72.24	71.59	71.72	377919
2021-05-18	71.73	73.29	71.53	71.88	556489
2021-05-19	71.01	71.04	70.11	71.00	665073
2021-05-20	71.04	72.25	70.82	71.51	508133
2021-05-21	71.74	73.00	70.88	71.14	1253327
2021-05-24	71.68	72.00	71.02	71.11	355546
2021-05-25	71.26	71.92	70.76	70.87	213167
2021-05-26	70.58	71.18	69.82	71.03	338731
2021-05-27	71.31	71.93	71.18	71.75	446980
2021-05-28	72.29	73.45	71.97	72.06	384291
2021-06-01	72.23	72.88	72.07	72.11	326040
2021-06-02	72.31	72.68	70.45	70.56	470893
2021-06-03	70.15	70.82	68.92	70.50	335859
2021-06-04	71.14	71.86	70.98	71.71	200531
2021-06-07	71.71	72.11	69.75	69.81	459852
2021-06-08	70.03	71.50	69.83	71.33	369627
2021-06-09	71.50	71.50	70.72	70.93	230920
2021-06-10	71.08	72.42	71.00	72.32	251443
2021-06-11	72.44	72.63	71.84	72.16	179982
2021-06-14	72.19	72.91	71.89	72.42	280270
2021-06-15	72.50	73.17	72.03	72.95	242593
2021-06-16	73.13	73.29	72.30	72.40	296106
2021-06-17	72.19	73.58	72.19	73.13	247314
2021-06-18	72.83	73.03	71.70	71.85	674897
2021-06-21	72.23	73.71	71.82	73.45	293943
2021-06-22	73.67	74.86	73.05	74.66	370467
2021-06-23	74.60	74.97	74.32	74.32	310843
2021-06-24	74.66	74.90	74.07	74.22	265879
2021-06-25	74.14	77.73	74.13	77.46	994202
2021-06-28	77.77	78.15	75.81	76.08	407379
2021-06-29	76.44	76.94	75.87	76.36	224896
2021-06-30	76.42	77.72	76.34	77.53	529344
2021-07-01	77.70	79.13	77.03	78.59	632246
2021-07-02	78.97	78.97	77.78	78.76	377613
2021-07-06	79.03	80.62	78.36	80.00	697436
2021-07-07	79.65	81.26	79.65	81.22	445750
2021-07-08	80.13	80.59	79.21	79.90	527238
2021-07-09	80.35	80.86	80.01	80.62	406624
2021-07-12	80.67	81.89	80.58	81.62	358470
2021-07-13	81.50	81.69	80.46	81.16	375008
2021-07-14	81.25	81.59	78.56	79.18	887958
2021-07-15	78.54	79.22	77.78	79.05	362598
2021-07-16	79.67	80.34	79.03	79.91	409298
2021-07-19	78.25	79.52	77.69	78.13	573312
2021-07-20	78.83	80.52	78.65	79.78	496004
2021-07-21	80.43	80.43	79.49	79.96	324855
2021-07-22	80.02	81.34	79.79	81.26	277353
2021-07-23	81.52	83.18	81.49	83.04	333085
2021-07-26	82.76	83.29	82.38	82.91	268364
2021-07-27	82.77	83.70	82.67	83.59	383939
2021-07-28	83.87	83.94	82.74	82.99	454005
2021-07-29	83.19	83.58	82.45	83.38	914541
2021-07-30	83.40	83.88	83.06	83.17	502620
2021-08-02	83.58	83.86	82.35	82.67	334574
2021-08-03	82.65	82.91	81.58	82.63	373265
2021-08-04	81.94	82.69	80.40	80.63	420550
2021-08-05	80.62	80.62	77.39	79.90	575596
2021-08-06	80.56	80.81	79.09	80.49	315128
2021-08-09	80.88	80.95	79.48	80.17	266908
2021-08-10	80.04	80.04	76.23	76.53	460327
2021-08-11	76.76	77.16	75.88	76.91	296644
2021-08-12	76.73	77.92	76.73	77.04	219787
2021-08-13	76.76	77.36	76.26	76.41	298639
2021-08-16	76.43	78.04	76.02	77.96	298488
2021-08-17	77.56	78.52	77.02	78.07	405219
2021-08-18	78.14	78.50	76.80	76.83	273795
2021-08-19	76.13	77.95	75.26	77.26	318884
2021-08-20	77.19	78.30	77.19	77.86	436020
2021-08-23	78.00	78.06	77.00	77.70	602010
2021-08-24	77.37	78.53	76.97	78.02	448047
2021-08-25	78.34	78.34	77.29	77.71	210675
2021-08-26	77.80	80.68	77.58	80.02	771747
2021-08-27	80.66	82.00	79.81	81.63	670820
2021-08-30	82.05	82.99	81.45	82.25	938340
2021-08-31	82.25	82.86	81.13	81.60	514015
2021-09-01	82.00	82.73	81.21	82.67	645693
2021-09-02	82.99	84.23	82.45	83.79	436740
2021-09-03	83.30	83.84	82.80	83.69	335163
2021-09-07	83.79	83.93	81.86	82.71	386844
2021-09-08	82.47	84.14	82.25	84.06	402021
2021-09-09	84.06	84.06	82.79	83.18	291691
2021-09-10	83.25	83.32	81.41	81.45	298353
2021-09-13	81.96	81.96	80.11	80.57	557402
2021-09-14	80.88	81.44	80.09	80.25	537671
2021-09-15	80.32	81.89	79.86	81.12	467136
2021-09-16	81.38	82.46	81.38	81.63	326447
2021-09-17	81.54	81.82	79.70	80.72	1077815
2021-09-20	79.77	80.31	78.61	79.20	586597
2021-09-21	80.22	80.44	78.51	78.62	341766
2021-09-22	78.73	80.30	78.56	79.57	326550
2021-09-23	80.06	81.60	79.73	80.95	493026
2021-09-24	80.52	81.44	80.48	81.22	542019
2021-09-27	81.22	81.67	79.46	80.44	344503
2021-09-28	79.92	80.15	78.27	78.78	478225
2021-09-29	79.16	79.67	78.62	78.90	309153
2021-09-30	79.16	79.72	76.62	76.62	352053
2021-10-01	76.71	79.81	76.07	79.00	472140
2021-10-04	78.82	79.05	76.14	76.90	546874
2021-10-05	77.54	78.82	77.12	78.29	539297
2021-10-06	77.79	78.00	76.50	77.70	265665
2021-10-07	78.46	79.71	78.21	78.25	266213
2021-10-08	78.31	78.79	76.04	76.07	262897
2021-10-11	75.98	76.46	75.51	75.52	284017
2021-10-12	75.69	76.72	75.32	76.31	311882
2021-10-13	76.51	76.72	75.41	75.50	281071
2021-10-14	76.17	77.54	76.17	77.15	230044
2021-10-15	77.38	77.39	76.26	76.43	324964
2021-10-18	75.90	76.48	74.33	76.32	457761
2021-10-19	76.68	77.44	76.58	77.21	573208
2021-10-20	77.63	78.57	77.29	77.93	201907
2021-10-21	77.86	78.35	77.24	78.31	210321
2021-10-22	78.54	80.14	78.41	79.92	300203
2021-10-25	79.85	79.85	77.91	78.11	261411
2021-10-26	78.22	78.66	77.90	77.96	233917
2021-10-27	77.72	78.17	76.24	77.08	191334
2021-10-28	77.95	78.54	76.58	76.86	330441
2021-10-29	77.04	77.49	76.23	77.17	542278
2021-11-01	77.61	79.13	77.49	77.98	421535
2021-11-02	78.00	78.77	77.70	78.10	488246
2021-11-03	77.95	78.61	77.22	78.23	367891
2021-11-04	78.66	78.90	77.14	77.35	372562
2021-11-05	77.00	79.48	76.19	78.41	963768
2021-11-08	78.51	79.02	76.65	77.53	317117
2021-11-09	77.01	77.61	74.76	74.85	463878
2021-11-10	74.36	75.52	74.06	75.46	482792
2021-11-11	75.58	75.58	72.30	73.62	431764
2021-11-12	73.85	74.40	73.55	73.79	422343
2021-11-15	73.71	77.15	68.21	70.79	1962850
2021-11-16	70.88	72.63	70.71	71.21	865409
2021-11-17	71.21	71.21	70.23	70.50	358790
2021-11-18	70.35	70.35	68.72	69.13	486281
2021-11-19	69.12	69.47	67.60	67.63	810021
2021-11-22	67.48	68.77	66.59	68.15	421527
2021-11-23	67.79	67.80	66.06	66.78	332686
2021-11-24	66.40	67.45	66.40	66.91	373602
2021-11-26	65.96	65.99	63.69	63.95	387614
2021-11-29	64.97	64.99	63.58	63.77	464796
2021-11-30	63.23	63.99	62.47	62.62	700188
2021-12-01	63.48	64.63	63.05	63.09	793574
2021-12-02	62.74	63.85	62.57	63.63	517023
2021-12-03	63.70	63.99	62.62	63.05	438821
2021-12-06	63.62	67.25	62.83	67.19	850431
2021-12-07	68.09	70.16	68.09	68.92	687044
2021-12-08	69.03	69.75	68.34	69.64	353454
2021-12-09	69.42	70.43	67.94	67.98	441109
2021-12-10	69.18	69.18	67.17	67.95	327759
2021-12-13	70.35	70.92	68.62	68.96	562745
2021-12-14	68.45	68.81	67.63	67.95	406250
2021-12-15	67.69	68.00	65.83	66.94	546461
2021-12-16	67.08	67.95	65.77	66.24	613181
2021-12-17	66.86	69.28	66.35	68.21	1491046
2021-12-20	67.46	67.63	65.54	67.24	530696
2021-12-21	67.97	70.71	67.92	70.18	542148
2021-12-22	69.98	72.10	69.84	71.65	431260
2021-12-23	71.96	73.03	71.43	72.22	569188
2021-12-27	72.40	73.26	71.53	73.19	265393
2021-12-28	73.14	73.48	72.14	72.76	229286
2021-12-29	72.86	73.71	72.64	73.46	207250
2021-12-30	73.60	73.99	72.49	72.51	293321
2021-12-31	72.29	73.08	72.09	72.20	225698
2022-01-03	72.33	74.20	71.30	73.94	392353
2022-01-04	74.95	75.98	74.23	75.54	463293
2022-01-05	75.72	76.22	72.50	73.00	663423
2022-01-06	72.26	74.18	72.15	72.96	376222
2022-01-07	72.09	73.57	70.76	71.59	452667
2022-01-10	71.00	72.23	70.23	72.13	467324
2022-01-11	72.47	73.50	71.77	73.01	546136
2022-01-12	73.00	73.02	70.81	71.94	328177
2022-01-13	72.43	73.76	71.65	73.02	486396
2022-01-14	72.38	73.45	71.86	73.45	523292
2022-01-18	72.46	72.73	70.46	70.78	746905
2022-01-19	70.96	71.42	68.47	68.58	568960
2022-01-20	68.72	70.99	68.32	68.81	613566
2022-01-21	68.81	69.76	67.93	67.93	496559
2022-01-24	66.69	68.73	65.25	68.66	487988
2022-01-25	67.50	67.50	65.19	65.87	422564
2022-01-26	66.60	67.15	64.73	65.19	407772
2022-01-27	65.51	65.94	63.11	63.68	1017359
2022-01-28	63.76	64.78	62.39	64.74	818575
2022-01-31	64.97	66.79	64.29	66.73	578247
2022-02-01	67.08	67.44	66.25	66.86	460285
2022-02-02	67.00	67.76	66.36	66.79	351497
2022-02-03	66.51	68.08	66.06	67.58	629709
2022-02-04	67.22	67.79	66.20	66.70	366831
2022-02-07	67.10	67.83	66.70	67.37	399911
2022-02-08	67.27	70.16	67.27	69.41	528327
2022-02-09	69.97	71.01	69.97	70.55	463769
2022-02-10	69.46	71.16	69.43	70.03	364339
2022-02-11	70.44	70.78	68.82	69.22	349359
2022-02-14	69.22	69.80	67.21	67.47	704567
2022-02-15	68.60	69.57	68.26	69.25	576340
2022-02-16	68.74	69.09	67.43	68.37	857675
2022-02-17	67.76	68.23	65.71	66.34	837352
2022-02-18	64.83	68.88	64.16	66.25	1474647
2022-02-22	65.40	66.67	65.26	65.83	667304
2022-02-23	66.00	67.15	65.68	66.29	386594
2022-02-24	64.76	67.84	64.35	67.76	452572
2022-02-25	67.82	69.87	67.50	69.70	385454
2022-02-28	68.92	70.63	68.89	70.32	487073
2022-03-01	69.88	71.16	69.88	70.90	631531
2022-03-02	71.14	73.25	71.14	72.36	512024
2022-03-03	72.69	73.15	71.59	72.09	381297
2022-03-04	71.19	71.93	70.24	71.82	272279
2022-03-07	73.28	73.28	71.35	72.27	589469
2022-03-08	72.00	72.06	69.69	70.03	1512196
2022-03-09	71.17	71.17	68.54	69.42	843885
2022-03-10	68.50	70.73	68.48	70.50	765301
2022-03-11	70.67	71.85	68.51	68.61	428461
2022-03-14	68.68	68.68	64.10	64.44	670609
2022-03-15	64.70	66.52	64.70	65.89	1017238
2022-03-16	66.43	67.88	65.84	67.14	341572
2022-03-17	67.06	69.40	66.55	69.36	320738
2022-03-18	69.38	69.38	68.07	69.27	729326
2022-03-21	69.05	69.39	68.07	68.57	212556
2022-03-22	68.65	69.41	68.53	69.10	346695
2022-03-23	68.91	68.91	67.20	67.97	461664
2022-03-24	68.40	69.32	67.81	69.26	289000
2022-03-25	69.62	71.02	69.41	70.99	400993
2022-03-28	71.44	73.45	71.27	73.27	842394
2022-03-29	73.79	74.90	73.66	73.95	502386
2022-03-30	73.75	74.99	73.46	74.99	482091
2022-03-31	74.82	75.10	73.77	73.78	563705
2022-04-01	74.07	76.44	74.07	76.17	463318
2022-04-04	76.17	76.17	74.40	75.40	653529
2022-04-05	75.36	75.97	74.90	75.01	679873
2022-04-06	74.36	75.51	74.03	75.30	1985338
2022-04-07	74.92	76.08	74.77	75.95	512828
2022-04-08	75.64	76.68	75.24	76.35	759917
2022-04-11	75.85	76.49	74.69	74.75	877927
2022-04-12	75.00	76.12	74.80	75.49	670718
2022-04-13	76.20	77.34	76.18	76.96	406028
2022-04-14	77.06	78.40	76.70	77.50	977009
2022-04-18	77.31	77.82	75.82	76.32	871637
2022-04-19	76.44	78.82	76.33	78.76	945714
2022-04-20	79.14	81.54	78.85	81.37	1034744
2022-04-21	81.78	81.78	78.92	79.00	897456
2022-04-22	70.00	70.66	67.63	68.53	5230208
2022-04-25	68.56	70.19	68.26	70.14	975304
2022-04-26	69.27	69.95	67.45	67.51	1056789
2022-04-27	67.16	67.93	65.95	66.32	1329623
2022-04-28	66.49	67.24	65.62	66.53	1322574
2022-04-29	66.16	66.97	65.87	66.22	1225202
2022-05-02	66.22	67.05	64.81	66.09	784772
2022-05-03	66.90	67.20	66.00	66.38	569639
2022-05-04	66.64	68.65	65.90	68.26	752752
2022-05-05	68.03	68.50	65.80	67.29	1234205
2022-05-06	67.06	67.17	64.16	65.15	1623355
2022-05-09	63.93	64.04	60.27	60.47	1202834
2022-05-10	60.92	61.62	59.24	61.22	1309565
2022-05-11	57.21	63.64	57.21	60.56	1484856
2022-05-12	59.95	61.68	59.91	61.06	857625
2022-05-13	61.93	63.73	61.70	63.59	532466
2022-05-16	63.28	64.68	63.17	64.10	927596
2022-05-17	65.14	67.08	64.54	66.70	815693
2022-05-18	65.93	66.89	65.57	65.72	795825
2022-05-19	65.12	66.23	63.57	65.10	669673
2022-05-20	65.74	65.74	63.35	64.92	860781
2022-05-23	65.92	66.14	64.42	66.00	531877
2022-05-24	65.60	65.99	64.81	65.48	556108
2022-05-25	64.77	66.01	64.35	65.87	432559
2022-05-26	66.08	66.46	65.73	66.15	277112
2022-05-27	66.39	67.00	66.13	66.82	379148
2022-05-31	66.83	67.00	65.78	66.60	983997
2022-06-01	66.53	66.75	63.43	64.28	634227
2022-06-02	64.40	66.60	63.51	66.59	363902
2022-06-03	66.07	66.07	63.40	63.53	641129
2022-06-06	64.25	64.48	61.48	61.90	616504
2022-06-07	61.51	62.54	61.22	62.21	826505
2022-06-08	61.97	62.52	61.46	61.58	398485
2022-06-09	61.30	61.30	59.92	60.55	818019
2022-06-10	59.87	60.17	59.04	59.09	587085
2022-06-13	57.60	57.93	56.64	57.32	621678
2022-06-14	57.43	57.50	55.13	55.71	732779
2022-06-15	56.27	56.84	54.80	55.58	657438
2022-06-16	54.15	54.89	52.60	53.08	953366
2022-06-17	53.49	55.11	53.42	54.47	1227249
2022-06-21	55.20	55.26	53.98	54.38	884502
2022-06-22	53.90	58.18	53.88	57.36	1119866
2022-06-23	57.23	57.89	56.35	56.75	760750
2022-06-24	57.53	58.69	56.72	57.85	833579
2022-06-27	57.57	59.03	57.43	58.71	543431
2022-06-28	59.16	59.59	57.48	57.55	649695
2022-06-29	57.49	58.03	56.72	57.53	465975
2022-06-30	56.57	56.87	55.72	56.14	560616
2022-07-01	56.26	57.93	55.86	57.72	469722
2022-07-05	56.95	57.53	55.09	57.39	423389
2022-07-06	57.31	58.00	56.43	56.76	671770
2022-07-07	56.92	58.16	56.77	58.03	786408
2022-07-08	57.83	58.36	57.22	57.60	443054
2022-07-11	57.01	57.27	56.30	56.49	234213
2022-07-12	56.24	57.00	56.18	56.72	341969
2022-07-13	56.12	56.96	55.72	56.71	200701
2022-07-14	55.99	56.02	55.12	55.32	361932
2022-07-15	56.14	56.52	55.59	56.34	452670
2022-07-18	56.52	57.93	56.33	56.77	466132
2022-07-19	57.68	58.23	57.41	57.96	642404
2022-07-20	58.00	58.80	57.37	58.00	514856
2022-07-21	58.25	58.75	57.65	58.05	685895
2022-07-22	57.80	57.80	55.75	56.39	1147971
2022-07-25	56.82	57.90	56.02	57.83	565321
2022-07-26	57.76	59.00	57.57	58.41	578920
2022-07-27	59.24	60.22	58.40	59.83	872661
2022-07-28	59.79	59.79	57.72	58.79	686396
2022-07-29	58.37	58.85	58.02	58.69	557441
2022-08-01	58.15	59.23	58.15	58.82	509760
2022-08-02	58.99	60.57	58.64	60.03	582167
2022-08-03	60.53	60.53	59.50	59.70	573778
2022-08-04	59.50	59.89	58.81	58.85	1147004
2022-08-05	58.85	64.67	56.89	62.93	1711701
2022-08-08	62.88	64.59	62.72	63.52	577606
2022-08-09	63.25	64.03	63.25	63.79	741499
2022-08-10	64.50	65.17	64.10	65.16	619102
2022-08-11	65.85	66.47	65.06	65.31	567328
2022-08-12	64.87	66.95	64.73	66.67	479028
2022-08-15	66.20	67.69	66.04	67.54	448146
2022-08-16	67.21	68.09	66.67	67.06	439600
2022-08-17	66.26	67.25	66.15	66.52	532668
2022-08-18	66.63	67.00	65.50	66.22	341099
2022-08-19	65.80	65.84	64.27	64.80	393096
2022-08-22	63.92	64.62	62.34	62.52	617532
2022-08-23	62.68	62.68	60.10	60.52	769405
2022-08-24	60.44	61.86	60.13	61.65	443153
2022-08-25	61.98	62.88	61.80	62.78	342480
2022-08-26	62.69	62.69	60.13	60.34	454149
2022-08-29	60.00	60.26	59.35	59.90	414545
2022-08-30	60.16	60.16	58.76	59.13	365953
2022-08-31	59.48	60.05	58.69	59.19	893680
2022-09-01	58.85	58.85	57.27	58.58	487524
2022-09-02	59.20	59.46	57.89	58.25	419333
2022-09-06	58.42	58.42	56.85	57.78	551188
2022-09-07	57.78	60.98	57.61	60.43	721613
2022-09-08	59.82	61.57	59.58	61.09	658670
2022-09-09	61.14	62.93	61.09	62.81	878979
2022-09-12	63.00	64.06	62.90	63.74	673398
2022-09-13	62.13	63.00	61.83	62.34	847326
2022-09-14	62.17	62.73	61.49	62.68	756996
2022-09-15	62.76	63.33	61.49	61.51	744231
2022-09-16	61.10	61.13	59.69	60.96	1265198
2022-09-19	60.34	60.69	59.01	60.40	375921
2022-09-20	59.97	60.63	58.94	60.45	595260
2022-09-21	61.12	61.41	59.02	59.02	538396
2022-09-22	58.75	58.75	57.45	57.74	354013
2022-09-23	57.02	58.33	56.17	58.29	730365
2022-09-26	57.98	58.80	57.32	58.35	695700
2022-09-27	58.87	59.26	57.21	58.06	505648
2022-09-28	58.26	60.01	58.26	59.73	431032
2022-09-29	59.15	59.78	58.31	59.51	396104
2022-09-30	59.75	61.78	59.29	59.57	694621
2022-10-03	60.19	61.52	59.21	60.85	460605
2022-10-04	61.63	63.13	61.32	63.09	664587
2022-10-05	62.36	63.24	61.93	62.55	274428
2022-10-06	62.53	63.01	61.95	62.04	255094
2022-10-07	61.70	61.93	59.44	59.79	311778
2022-10-10	60.21	60.21	58.36	58.40	613683
2022-10-11	58.49	60.72	58.11	59.59	623455
2022-10-12	59.80	60.55	58.52	59.20	529323
2022-10-13	58.14	61.14	57.52	60.60	400424
2022-10-14	61.07	61.56	60.22	60.77	883654
2022-10-17	61.75	64.16	61.75	63.95	576441
2022-10-18	65.70	66.53	64.03	64.19	527390
2022-10-19	63.98	64.46	62.99	63.34	470363
2022-10-20	63.45	63.75	62.13	62.27	462621
2022-10-21	62.26	63.49	60.33	63.38	361242
2022-10-24	64.00	64.80	63.41	64.64	327095
2022-10-25	64.59	65.97	64.20	65.93	430952
2022-10-26	66.64	68.29	66.22	66.82	429747
2022-10-27	67.18	67.18	66.02	66.44	397446
2022-10-28	66.43	67.94	66.24	67.21	337594
2022-10-31	67.17	67.24	66.28	67.00	356077
2022-11-01	67.24	67.43	66.08	66.92	919364
2022-11-02	66.45	67.28	65.00	65.04	785370
2022-11-03	64.16	64.89	63.24	64.34	712028
2022-11-04	65.22	65.22	62.61	62.94	1105059
2022-11-07	63.26	64.31	62.78	64.26	871972
2022-11-08	64.08	65.90	62.57	64.29	1096723
2022-11-09	61.79	62.54	58.78	61.59	1647468
2022-11-10	64.33	65.76	63.25	65.76	868567
2022-11-11	66.42	70.35	66.02	70.33	1265876
2022-11-14	70.00	71.27	69.52	70.89	654939
2022-11-15	71.06	72.13	70.56	71.78	645448
2022-11-16	71.48	72.27	70.24	70.40	944597
2022-11-17	69.19	69.23	65.92	68.50	707484
2022-11-18	69.73	70.29	68.41	68.97	439674
2022-11-21	68.31	69.64	68.16	68.84	564375
2022-11-22	68.77	70.84	68.54	70.66	586138
2022-11-23	70.55	71.85	69.94	71.14	347017
2022-11-25	71.21	72.15	71.21	71.54	194348
2022-11-28	70.87	71.96	70.75	71.03	581405
2022-11-29	71.06	72.13	70.69	71.77	410616
2022-11-30	72.05	74.05	70.87	73.89	970943
2022-12-01	74.11	75.86	73.85	75.50	555447
2022-12-02	74.75	75.52	74.49	74.95	628060
2022-12-05	74.13	74.36	72.08	72.28	530383
2022-12-06	71.97	71.97	68.26	68.95	572827
2022-12-07	69.05	70.34	69.00	70.06	549863
2022-12-08	70.33	71.86	69.77	71.67	447779
2022-12-09	71.59	72.59	71.43	72.00	398886
2022-12-12	72.00	74.06	71.78	74.04	350932
2022-12-13	75.50	76.74	73.85	74.05	466447
2022-12-14	73.98	75.29	73.44	74.40	440781
2022-12-15	73.31	73.70	72.11	72.35	429157
2022-12-16	71.36	72.40	70.99	71.63	1421867
2022-12-19	71.46	71.87	70.71	71.34	340020
2022-12-20	71.61	72.58	71.11	72.00	365120
2022-12-21	72.52	73.87	72.34	73.85	482293
2022-12-22	73.23	74.46	72.51	74.29	363722
2022-12-23	74.35	75.09	73.58	73.86	398841
2022-12-27	73.73	74.11	72.74	73.81	356277
2022-12-28	74.00	74.64	72.76	72.78	358587
2022-12-29	73.32	75.16	73.32	74.55	298548
2022-12-30	74.00	74.54	73.36	74.27	309611
2023-01-03	75.14	75.37	72.96	73.16	502901
2023-01-04	74.04	74.50	73.14	73.93	845717
2023-01-05	73.72	73.90	72.63	72.71	862243
2023-01-06	73.00	73.53	71.63	72.22	811946
2023-01-09	72.99	73.42	71.89	72.31	520512
2023-01-10	72.36	73.81	72.36	73.04	302875
2023-01-11	73.28	73.75	71.55	73.60	505746
2023-01-12	73.61	74.28	72.06	73.60	548762
2023-01-13	73.49	74.66	73.18	74.40	286713
2023-01-17	74.16	74.19	72.85	72.91	414130
2023-01-18	72.89	73.76	71.85	72.02	414575
2023-01-19	71.53	72.55	71.08	72.29	290625
2023-01-20	72.64	74.08	72.05	74.05	435233
2023-01-23	74.05	74.94	73.93	74.50	429831
2023-01-24	73.78	74.99	73.31	74.16	564647
2023-01-25	73.34	74.17	72.73	74.04	337464
2023-01-26	74.53	75.26	74.04	75.18	287557
2023-01-27	75.08	76.03	74.97	75.86	292570
2023-01-30	75.44	75.86	73.87	73.88	405731
2023-01-31	74.62	75.53	73.88	75.50	448900
2023-02-01	75.60	77.29	75.23	77.08	310241
2023-02-02	77.22	78.87	76.97	78.59	448081
2023-02-03	78.05	80.04	77.97	79.63	444057
2023-02-06	78.96	79.47	76.90	76.90	333917
2023-02-07	76.46	78.16	75.99	77.88	478322
2023-02-08	77.50	78.58	76.96	76.96	629577
2023-02-09	65.80	66.84	61.10	62.97	15332893
2023-02-10	61.74	62.30	59.30	60.28	6662729
2023-02-13	60.24	60.55	58.98	59.43	4222532
2023-02-14	59.43	60.74	59.13	60.10	2656628
2023-02-15	59.91	61.71	59.70	61.46	2204093
2023-02-16	61.00	61.12	60.00	60.50	1817888
2023-02-17	60.44	60.66	59.52	60.18	1492456
2023-02-21	59.55	59.86	58.58	59.13	1998708
2023-02-22	59.23	60.32	59.00	59.43	1787924
2023-02-23	59.89	60.08	58.73	59.54	1604263
2023-02-24	59.20	59.21	57.59	58.76	1541170
2023-02-27	59.13	59.14	58.60	58.84	1634978
2023-02-28	58.78	59.15	58.13	58.34	1317608
2023-03-01	58.03	58.35	57.51	57.88	1454345
2023-03-02	57.56	58.32	57.22	58.10	983855
2023-03-03	58.55	59.36	58.03	59.34	1530586
2023-03-06	59.54	59.68	58.90	59.20	1289371
2023-03-07	59.16	59.32	57.16	57.50	1122448
2023-03-08	57.50	57.50	56.36	56.62	1006854
2023-03-09	56.68	57.04	54.53	54.92	2193697
2023-03-10	54.90	54.90	53.29	54.51	1950673
2023-03-13	53.97	54.91	53.00	53.25	1618401
2023-03-14	54.24	54.24	52.08	52.68	1771182
2023-03-15	51.94	52.76	51.65	52.51	1868161
2023-03-16	52.00	52.25	50.92	52.20	1770235
2023-03-17	52.18	52.57	51.53	51.83	2199294
2023-03-20	51.84	52.73	51.66	52.39	1202450
2023-03-21	52.89	53.23	52.72	53.18	1143826
2023-03-22	53.09	53.51	52.24	52.26	1241345
2023-03-23	52.52	53.17	52.07	52.30	1366602
2023-03-24	52.19	53.15	51.92	53.14	1252767
2023-03-27	53.98	54.11	52.98	53.37	1217358
2023-03-28	53.06	53.81	53.03	53.20	1893150
2023-03-29	53.49	53.93	53.23	53.47	1198007
2023-03-30	54.80	55.81	54.55	55.72	1959490
2023-03-31	56.00	56.81	55.80	56.64	1200442
2023-04-03	56.76	57.35	56.29	56.91	1424226
2023-04-04	57.15	57.75	56.91	57.57	1386472
2023-04-05	57.54	58.01	57.16	57.21	1209489
2023-04-06	57.43	57.70	56.87	57.22	1332268
2023-04-10	57.06	57.50	56.83	57.50	1276184
2023-04-11	58.17	58.61	57.81	58.25	1259823
2023-04-12	58.63	58.78	57.11	57.22	902499
2023-04-13	57.41	58.24	57.37	58.11	1116986
2023-04-14	58.09	58.20	57.35	57.54	826625
2023-04-17	57.47	59.79	57.47	59.03	1569602
2023-04-18	59.40	59.40	57.35	57.75	958139
2023-04-19	57.54	58.50	57.37	58.24	722262
2023-04-20	57.83	58.22	57.62	58.04	851895
2023-04-21	58.28	58.28	57.54	57.92	1207158
2023-04-24	58.15	58.42	57.73	58.09	882145
2023-04-25	57.74	58.12	57.56	57.65	893820
2023-04-26	57.52	57.89	57.18	57.66	712947
2023-04-27	57.70	57.87	56.77	57.53	2570222
2023-04-28	57.44	58.39	57.03	58.14	2701062
2023-05-01	58.26	58.79	57.89	58.08	1631762
2023-05-02	57.91	57.99	56.39	56.48	1551294
2023-05-03	56.44	57.58	56.20	56.81	1312433
2023-05-04	56.84	57.43	56.10	56.59	2664636
2023-05-05	58.18	58.62	57.05	58.45	3929153
2023-05-08	58.35	58.58	57.51	58.17	1008135
2023-05-09	57.75	57.82	56.54	56.65	1144166
2023-05-10	56.96	57.60	56.56	57.36	1346993
2023-05-11	57.22	57.77	56.98	57.45	1624886
2023-05-12	57.56	57.72	56.37	56.83	1158571
2023-05-15	56.84	57.22	56.27	56.66	1888170
2023-05-16	56.51	57.20	55.64	56.46	1643320
2023-05-17	56.55	57.32	55.67	56.84	1795417
2023-05-18	56.77	57.03	56.41	56.73	836504
2023-05-19	57.14	57.61	55.98	56.16	1163854
2023-05-22	56.02	57.02	55.86	56.86	1120195
2023-05-23	56.78	56.78	54.58	54.71	1127374
2023-05-24	54.38	54.41	53.30	53.38	1380785
2023-05-25	53.22	53.35	52.38	53.07	818646
2023-05-26	53.08	53.54	52.66	52.93	1236507
2023-05-30	52.95	53.33	52.27	52.61	972759
2023-05-31	52.15	54.54	51.79	54.13	1580141
2023-06-01	54.49	55.42	54.05	55.01	1083722
2023-06-02	55.53	55.98	55.17	55.78	658939
2023-06-05	55.63	55.78	55.02	55.78	849645
2023-06-06	55.42	56.21	55.25	56.19	586870
2023-06-07	56.19	56.35	55.56	56.08	701494
2023-06-08	56.01	56.01	55.44	55.91	485281
2023-06-09	55.85	56.19	55.59	55.73	762033
2023-06-12	56.08	56.95	55.85	56.87	759942
2023-06-13	56.90	57.46	56.32	56.34	665972
2023-06-14	57.55	58.03	56.32	56.45	755055
2023-06-15	56.19	58.84	56.14	58.73	1128178
2023-06-16	59.07	59.30	58.43	58.63	1167245
2023-06-20	58.04	58.32	57.40	57.47	897236
2023-06-21	57.12	57.77	56.84	57.74	770904
2023-06-22	57.75	58.55	57.41	58.53	785515
2023-06-23	58.24	58.79	57.99	58.43	1189012
2023-06-26	58.34	58.42	57.43	57.80	539739
2023-06-27	57.90	58.43	57.28	58.32	877617
2023-06-28	58.46	58.49	57.96	58.49	582651
2023-06-29	58.21	59.08	58.05	58.86	408669
2023-06-30	59.27	59.99	58.81	59.54	900948
2023-07-03	59.10	59.42	57.61	58.13	409918
2023-07-05	57.81	57.97	57.38	57.55	499040
2023-07-06	57.09	57.23	55.96	56.72	722644
2023-07-07	56.44	58.09	56.10	58.07	1106240
2023-07-10	58.05	60.36	57.78	59.74	877772
2023-07-11	59.78	60.55	59.78	60.46	716142
2023-07-12	61.13	61.98	60.70	61.64	1097007
2023-07-13	61.76	62.10	61.23	61.93	496575
2023-07-14	61.89	62.27	61.66	61.95	574300
2023-07-17	61.73	62.45	61.44	62.27	554220
2023-07-18	62.18	62.68	61.79	62.37	627745
2023-07-19	62.67	62.76	61.18	61.35	921399
2023-07-20	61.82	62.13	61.29	61.76	1085074
2023-07-21	61.85	62.24	61.20	61.76	642926
2023-07-24	61.74	62.20	60.93	61.16	562488
2023-07-25	60.75	61.92	60.75	61.71	1055756
2023-07-26	61.64	62.48	61.64	62.25	626142
2023-07-27	62.67	62.88	60.99	60.99	857392
2023-07-28	61.51	61.61	60.77	60.94	654458
2023-07-31	60.90	60.93	59.84	60.27	855006
2023-08-01	59.55	60.20	58.91	58.98	1061700
2023-08-02	58.52	59.83	58.02	59.69	978074
2023-08-03	59.13	59.13	57.62	57.79	1104699
2023-08-04	58.00	59.30	55.89	56.71	1329962
2023-08-07	56.89	58.21	56.77	57.62	1001402
2023-08-08	57.22	57.22	55.92	56.83	843954
2023-08-09	56.85	57.00	56.06	56.37	566628
2023-08-10	56.37	57.06	56.21	56.38	388893
2023-08-11	56.06	57.19	55.90	57.04	538087
2023-08-14	57.06	57.59	56.68	57.49	815172
2023-08-15	57.33	57.67	57.02	57.10	413621
2023-08-16	56.85	57.42	56.01	56.17	507378
2023-08-17	56.25	56.34	54.91	54.98	608573
2023-08-18	54.60	55.51	54.47	55.01	792363
2023-08-21	54.89	56.17	54.84	55.39	2091978
2023-08-22	55.22	55.45	53.38	54.10	1410077
2023-08-23	54.52	55.44	54.02	54.07	1363391
2023-08-24	53.91	54.22	53.32	53.52	1261730
2023-08-25	53.59	55.17	53.45	54.76	1128992
2023-08-28	55.25	55.61	53.12	53.84	4042176
2023-08-29	54.01	54.27	52.81	54.21	3538729
2023-08-30	54.26	56.62	54.14	55.35	10242479
2023-08-31	55.08	55.21	53.33	54.10	20919861
2023-09-01	53.90	54.34	52.94	54.23	2740154
2023-09-05	54.39	54.39	52.81	52.91	2575452
2023-09-06	52.91	54.02	52.40	53.81	2956647
2023-09-07	53.75	53.75	51.72	51.77	3454467
2023-09-08	51.76	52.06	50.41	50.85	2240187
2023-09-11	51.14	51.51	50.81	51.05	1711995
2023-09-12	50.87	51.01	49.93	50.04	1224799
2023-09-13	49.82	50.18	49.08	49.10	1759149
2023-09-14	49.52	49.73	48.86	49.33	1864458
2023-09-15	49.47	50.30	49.40	50.01	2781581
2023-09-18	50.01	51.83	49.82	51.60	1868054
2023-09-19	52.62	53.30	52.34	53.21	2605945
2023-09-20	53.21	53.34	52.75	52.86	1325576
2023-09-21	52.60	52.67	51.08	51.09	1098031
2023-09-22	51.15	51.47	50.68	50.77	719765
2023-09-25	50.56	50.73	50.10	50.27	886711
2023-09-26	50.00	50.55	49.49	49.50	1070768
2023-09-27	49.79	50.13	49.09	49.96	1645791
2023-09-28	50.07	50.74	49.91	50.25	871784
2023-09-29	50.58	50.79	49.53	49.65	1006558
2023-10-02	49.35	49.91	48.78	49.59	1052506
2023-10-03	50.03	52.16	50.03	51.39	2334996
2023-10-04	51.45	51.54	50.05	50.64	1040187
2023-10-05	50.71	52.23	50.26	51.87	1311873
2023-10-06	51.45	53.35	51.45	52.81	2045081
2023-10-09	52.47	53.65	52.38	53.22	1205527
2023-10-10	53.23	53.91	52.89	53.02	1431148
2023-10-11	52.69	53.05	52.19	53.02	1510104
2023-10-12	54.38	54.79	53.02	53.20	2284102
2023-10-13	53.09	53.89	52.58	53.12	1494753
2023-10-16	53.51	54.61	53.44	54.22	1237970
2023-10-17	53.75	55.90	53.75	55.14	1425528
2023-10-18	55.15	55.44	53.88	53.88	1002880
2023-10-19	53.64	53.82	51.39	51.40	1789778
2023-10-20	51.89	52.47	51.12	51.31	1443411
2023-10-23	51.00	51.39	50.30	50.42	1127035
2023-10-24	50.36	50.71	49.22	49.29	980676
2023-10-25	48.89	48.89	46.41	46.66	1382194
2023-10-26	46.27	47.01	46.03	46.27	1025686
2023-10-27	46.54	46.54	45.15	45.66	914161
2023-10-30	46.20	46.25	44.72	45.58	3248510
2023-10-31	46.04	46.53	45.68	45.71	925770
2023-11-01	45.69	46.13	45.28	45.99	825030
2023-11-02	46.62	46.98	45.87	46.29	824923
2023-11-03	47.04	47.44	46.47	46.99	1136984
2023-11-06	46.91	47.30	46.27	46.51	1482594
2023-11-07	46.57	46.84	46.07	46.19	1286825
2023-11-08	45.34	47.53	44.01	45.87	2676289
2023-11-09	45.84	45.84	43.39	43.89	1733750
2023-11-10	44.16	44.24	43.39	44.16	1153848
2023-11-13	44.22	44.62	43.68	43.79	1429550
2023-11-14	44.77	46.53	44.70	46.06	2001506
2023-11-15	45.98	46.81	45.64	45.81	1427881
2023-11-16	45.77	46.44	45.17	46.21	1222076
2023-11-17	46.64	46.70	45.25	45.57	905666
2023-11-20	45.49	45.69	45.27	45.38	836866
2023-11-21	45.46	45.97	45.38	45.91	880867
2023-11-22	46.45	46.65	45.81	45.98	766097
2023-11-24	45.90	46.34	45.64	46.32	329113
2023-11-27	45.99	46.24	45.62	46.07	906134
2023-11-28	46.10	46.10	44.88	44.89	907275
2023-11-29	45.02	45.80	44.76	44.83	1021787
2023-11-30	44.74	45.25	44.24	44.92	891469
2023-12-01	44.74	46.01	44.41	46.01	1131607
2023-12-04	45.63	46.75	45.60	46.31	1211597
2023-12-05	46.10	46.38	45.12	45.34	1280278
2023-12-06	45.57	45.66	44.40	44.46	1024250
2023-12-07	44.57	45.40	44.02	45.33	1374300
2023-12-08	45.40	46.63	45.21	46.51	2123547
2023-12-11	46.26	47.65	46.26	47.07	1679796
2023-12-12	47.10	48.24	46.75	47.87	1029745
2023-12-13	47.90	49.62	47.19	49.41	1088603
2023-12-14	50.34	52.07	50.24	51.12	1426886
2023-12-15	50.89	51.06	49.43	49.54	2757070
2023-12-18	49.67	50.98	49.14	50.63	1593697
2023-12-19	50.73	52.19	50.73	51.79	1375969
2023-12-20	52.70	53.30	51.83	51.87	1246001
2023-12-21	52.23	54.03	51.95	53.96	1197016
2023-12-22	54.20	54.81	53.10	53.67	630356
2023-12-26	53.74	54.25	53.44	54.09	448092
2023-12-27	54.10	54.24	52.95	53.16	1167960
2023-12-28	52.95	54.25	52.95	54.02	882695
2023-12-29	53.69	54.05	53.27	53.29	627927
2024-01-02	53.04	53.90	52.89	53.16	801195
2024-01-03	52.38	52.81	51.51	51.93	1096232
2024-01-04	51.69	53.24	51.60	52.94	1951904
2024-01-05	52.69	53.54	52.48	52.96	1272925
2024-01-08	53.13	53.86	52.69	53.62	1522668
2024-01-09	53.31	54.72	53.26	53.84	1006606
2024-01-10	54.02	54.44	53.47	54.40	894151
2024-01-11	55.00	57.37	54.18	56.17	3829949
2024-01-12	56.55	57.39	56.06	56.22	1208963
2024-01-16	55.82	56.61	54.78	55.36	1187261
2024-01-17	54.93	55.57	54.40	54.92	1419873
2024-01-18	55.26	55.87	54.69	55.71	1823691
2024-01-19	55.94	56.70	55.42	56.52	1787498
2024-01-22	57.08	57.46	55.87	56.03	1627876
2024-01-23	56.38	56.38	54.30	54.59	980975
2024-01-24	55.04	55.84	53.82	53.99	1223739
2024-01-25	54.43	54.51	53.24	53.74	979967
2024-01-26	54.18	54.43	53.54	53.75	745214
2024-01-29	53.45	54.58	53.45	54.54	737519
2024-01-30	54.37	54.50	53.82	53.90	548600
2024-01-31	53.75	54.50	52.73	52.79	1721324
2024-02-01	52.75	53.03	51.95	52.48	1312944
2024-02-02	52.03	52.26	51.26	51.83	1151256
2024-02-05	51.55	52.12	51.03	51.96	1043260
2024-02-06	52.17	52.95	51.85	52.71	931115
2024-02-07	52.90	53.18	52.25	52.84	532065
2024-02-08	52.53	52.73	52.00	52.48	479835
2024-02-09	52.47	52.85	51.98	52.36	547508
2024-02-12	52.26	53.04	51.95	52.30	956568
2024-02-13	51.19	52.34	51.10	52.15	1361547
2024-02-14	52.50	52.87	51.78	52.75	1114409
2024-02-15	53.03	53.62	52.90	53.55	873065
2024-02-16	53.40	54.51	53.01	53.82	962001
2024-02-20	53.57	54.42	52.96	54.16	1578618
2024-02-21	53.56	56.66	52.61	55.00	2790030
2024-02-22	55.00	56.12	54.55	55.26	1032864
2024-02-23	55.19	56.38	54.83	56.29	1244391
2024-02-26	56.20	56.88	55.68	55.91	1145051
2024-02-27	55.91	57.38	55.68	56.43	1462097
2024-02-28	55.98	56.26	54.09	54.46	936466
2024-02-29	54.69	55.01	53.83	53.99	1314772
2024-03-01	53.77	54.75	53.19	54.45	631628
2024-03-04	54.53	55.24	54.00	55.20	848207
2024-03-05	55.10	55.22	53.41	53.68	797412
2024-03-06	53.82	54.70	53.73	54.49	661495
2024-03-07	54.97	55.31	54.00	54.38	713956
2024-03-08	54.49	55.80	54.29	55.36	989749
2024-03-11	55.13	55.66	54.28	55.10	853062
2024-03-12	54.78	56.00	54.34	55.29	671952
2024-03-13	55.36	56.00	55.07	55.35	611124
2024-03-14	55.17	55.31	51.21	51.87	2940025
2024-03-15	51.42	52.50	51.03	51.40	2682396
2024-03-18	53.47	53.58	51.58	51.65	1695031
2024-03-19	51.75	52.03	51.56	51.98	970432
2024-03-20	51.97	52.16	51.00	51.83	775617
2024-03-21	52.22	52.51	51.38	52.13	960288
2024-03-22	52.60	52.73	51.87	52.02	858677
2024-03-25	52.12	52.26	50.87	51.15	833079
2024-03-26	51.41	51.86	50.91	51.62	825739
2024-03-27	52.00	53.26	51.88	53.06	874390
2024-03-28	53.00	53.98	52.91	53.64	764354
2024-04-01	53.78	54.04	52.47	53.13	1415750
2024-04-02	52.52	52.60	51.48	51.82	767637
2024-04-03	51.70	52.71	51.28	52.34	1159144
2024-04-04	52.77	52.87	51.13	51.22	1127037
2024-04-05	51.02	51.87	50.95	51.83	878893
2024-04-08	52.08	53.40	51.86	53.17	1286155
2024-04-09	53.36	53.73	53.13	53.68	679926
2024-04-10	52.89	53.51	52.44	53.11	617323
2024-04-11	53.79	54.16	52.33	52.47	757063
2024-04-12	51.94	52.39	51.32	51.67	731371
2024-04-15	52.22	52.84	51.58	51.82	757042
2024-04-16	51.74	52.02	50.75	51.79	1091496
2024-04-17	51.74	52.04	51.10	51.20	1160564
2024-04-18	51.17	51.54	50.65	50.75	969555
2024-04-19	51.03	51.56	49.94	50.35	1059314
2024-04-22	50.66	51.58	50.46	51.25	967602
2024-04-23	51.52	51.65	51.02	51.27	900470
2024-04-24	51.08	51.99	51.05	51.44	883839
2024-04-25	51.34	51.40	50.02	50.37	613282
2024-04-26	50.60	51.07	50.55	50.55	545156
2024-04-29	50.63	51.27	50.60	50.61	579998
2024-04-30	50.32	50.75	49.77	49.79	519896
2024-05-01	49.60	51.29	49.33	50.43	897336
2024-05-02	50.75	50.75	50.05	50.48	707973
2024-05-03	51.19	51.96	50.89	51.95	1061977
2024-05-06	52.48	52.56	50.00	50.27	1755937
2024-05-07	50.56	51.87	50.31	51.36	1831092
2024-05-08	58.20	65.74	58.20	61.73	6662790
2024-05-09	62.01	64.48	60.85	64.36	2366968
2024-05-10	64.20	64.99	63.75	64.72	1794249
2024-05-13	64.70	64.92	63.24	63.75	1216267
2024-05-14	63.98	64.54	62.13	62.84	741828
2024-05-15	63.28	64.78	63.10	64.53	1003929
2024-05-16	64.38	65.28	63.90	63.95	853680
2024-05-17	63.89	64.52	62.88	64.40	733075
2024-05-20	66.29	67.00	65.04	66.26	1094834
2024-05-21	66.03	66.63	65.87	66.50	870799
2024-05-22	66.34	67.37	66.11	67.15	959877
2024-05-23	67.10	67.26	65.05	65.39	627365
2024-05-24	65.48	66.23	65.21	65.82	636464
2024-05-28	65.88	66.18	65.47	65.49	577402
2024-05-29	64.91	65.53	64.43	65.27	625992
2024-05-30	65.45	66.88	65.36	66.59	853511
2024-05-31	66.75	67.52	66.65	67.11	977582
2024-06-03	67.04	67.89	66.06	66.70	1063743
2024-06-04	66.50	66.89	65.73	66.20	920997
2024-06-05	66.43	66.48	65.42	66.31	667331
2024-06-06	65.92	66.66	65.12	66.18	592735
2024-06-07	65.12	66.03	64.91	65.12	594657
2024-06-10	64.54	66.38	64.19	66.19	967867
2024-06-11	65.95	67.19	65.59	66.14	1327662
2024-06-12	66.81	67.50	66.06	66.20	806455
2024-06-13	66.23	66.32	64.86	65.91	1056994
2024-06-14	65.52	65.99	65.28	65.61	590455
2024-06-17	65.13	67.07	65.13	66.68	1109626
2024-06-18	66.23	67.35	66.10	67.02	1189365
2024-06-20	66.72	67.45	66.58	67.00	945357
2024-06-21	67.00	67.89	66.33	66.52	2115456
2024-06-24	66.65	67.48	66.01	67.23	781130
2024-06-25	67.09	67.47	66.33	67.41	643201
2024-06-26	67.01	68.16	66.94	68.06	768276
2024-06-27	68.09	68.94	67.51	68.85	1265750
2024-06-28	68.93	69.12	68.02	68.49	2187437
2024-07-01	68.75	69.77	67.85	67.92	848793
2024-07-02	67.91	68.68	67.46	68.05	693167
2024-07-03	68.09	68.64	67.36	68.62	389893
2024-07-05	68.50	68.98	68.08	68.76	505867
2024-07-08	69.12	69.55	68.55	68.60	912333
2024-07-09	68.60	68.85	68.13	68.33	433508
2024-07-10	68.35	69.52	68.04	69.43	472838
2024-07-11	69.89	70.84	69.72	70.75	737308
2024-07-12	71.00	71.23	70.39	71.07	608765
2024-07-15	71.13	72.10	70.68	72.00	833184
2024-07-16	72.22	73.07	71.51	72.14	1098925
2024-07-17	72.30	73.28	72.17	72.81	1020828
2024-07-18	72.61	73.89	71.21	71.93	1262732
2024-07-19	72.39	72.75	71.42	72.63	765516
2024-07-22	72.94	73.73	72.36	73.43	699925
2024-07-23	73.50	74.16	73.36	73.38	642555
2024-07-24	73.30	74.15	72.62	72.66	948162
2024-07-25	72.23	73.28	71.51	71.75	989010
2024-07-26	72.26	73.09	71.65	71.89	786116
2024-07-29	71.89	72.68	71.52	71.58	985201
2024-07-30	71.62	72.08	70.65	71.00	771769
2024-07-31	71.03	72.78	70.53	71.96	724209
2024-08-01	71.57	71.90	68.88	70.10	1083006
2024-08-02	69.00	69.80	68.14	69.10	777828
2024-08-05	66.82	68.40	66.02	67.80	1149043
2024-08-06	67.82	69.76	67.52	69.05	1066325
2024-08-07	74.20	74.21	69.82	70.53	2108536
2024-08-08	71.25	73.95	71.04	73.92	1446515
2024-08-09	72.55	74.17	72.18	73.20	1164814
2024-08-12	73.58	73.66	72.30	73.05	618228
2024-08-13	72.50	72.65	63.61	67.32	4808853
2024-08-14	67.34	67.81	66.66	67.08	1380568
2024-08-15	67.78	70.64	67.55	68.79	1449166
2024-08-16	68.79	70.32	68.60	69.86	870131
2024-08-19	69.86	70.34	69.16	70.01	713793
2024-08-20	69.89	70.27	69.07	69.14	448706
2024-08-21	69.36	69.62	68.52	69.59	522479
2024-08-22	70.00	70.24	69.43	69.68	415058
2024-08-23	70.00	72.19	69.57	72.05	623777
2024-08-26	72.00	72.50	71.66	71.88	471396
2024-08-27	71.68	72.16	71.37	71.73	558043
2024-08-28	71.85	71.97	70.93	71.36	493808
2024-08-29	71.98	72.53	71.45	72.09	637682
2024-08-30	72.12	72.79	71.88	72.70	731688
2024-09-03	72.29	72.94	71.79	72.18	826861
2024-09-04	72.00	72.02	69.56	70.37	555356
2024-09-05	70.25	71.25	69.25	70.80	531223
2024-09-06	70.80	71.29	69.87	69.99	403147
2024-09-09	70.23	71.07	69.78	70.02	434937
2024-09-10	69.97	70.13	68.88	69.38	434592
2024-09-11	68.64	69.43	67.73	69.27	419007
2024-09-12	69.19	70.23	68.76	70.06	403199
2024-09-13	70.23	70.85	69.55	69.75	469303
2024-09-16	70.01	70.67	69.67	69.97	673961
2024-09-17	69.97	70.90	69.05	69.34	478424
2024-09-18	69.00	70.33	68.58	69.59	513762
2024-09-19	70.38	70.99	69.35	70.60	592677
2024-09-20	70.38	70.70	69.80	70.64	1552067
2024-09-23	70.80	71.66	70.80	71.22	840064
2024-09-24	71.42	71.97	70.80	70.99	510982
2024-09-25	71.24	71.62	69.76	70.35	599786
2024-09-26	70.85	71.00	69.67	70.52	519472
2024-09-27	70.99	72.25	70.28	70.61	662095
2024-09-30	70.47	71.58	70.44	71.54	607814
2024-10-01	71.92	72.47	69.78	70.40	537194
2024-10-02	70.13	70.15	69.01	69.98	474644
2024-10-03	70.00	70.58	69.57	70.04	512831
2024-10-04	70.48	70.99	70.17	70.66	461793
2024-10-07	70.32	70.54	69.68	69.90	556104
2024-10-08	70.18	70.54	69.92	70.06	305808
2024-10-09	70.06	70.84	69.44	70.44	363752
2024-10-10	69.86	70.22	69.21	69.79	592717
2024-10-11	70.23	71.60	69.95	70.57	758023
2024-10-14	70.94	71.24	70.30	71.19	403919
2024-10-15	71.44	74.13	71.04	74.05	1755886
2024-10-16	74.37	75.98	74.12	74.88	1480335
2024-10-17	74.50	74.86	73.33	73.92	970470
2024-10-18	74.15	74.15	71.93	72.85	1112080
2024-10-21	72.85	74.00	72.72	73.49	606212
2024-10-22	73.14	73.54	72.19	73.33	470913
2024-10-23	73.19	73.95	72.81	73.89	616160
2024-10-24	73.88	74.46	73.46	73.64	416184
2024-10-25	73.62	73.96	73.10	73.17	420464
2024-10-28	73.53	74.33	73.53	74.20	547278
2024-10-29	74.09	74.37	73.42	74.29	534198
2024-10-30	74.40	75.91	74.22	75.07	860414
2024-10-31	74.41	74.72	73.46	73.54	602015
2024-11-01	73.61	75.52	73.31	74.88	686225
2024-11-04	74.77	75.81	74.21	74.72	713179
2024-11-05	74.34	76.13	74.23	75.58	1275306
2024-11-06	81.51	84.87	79.69	82.71	3866306
2024-11-07	81.95	82.93	81.46	81.97	1414133
2024-11-08	81.00	81.90	79.94	80.88	1804199
2024-11-11	82.18	82.58	81.41	81.99	1634192
2024-11-12	81.90	83.51	81.63	83.42	1444116
2024-11-13	83.23	83.74	82.18	82.54	955300
2024-11-14	82.06	82.79	80.87	81.10	709353
2024-11-15	80.85	81.76	80.59	81.10	982026
2024-11-18	80.92	82.39	80.69	81.83	760506
2024-11-19	80.76	83.38	80.76	83.32	888750
2024-11-20	83.23	83.91	82.35	83.59	1038268
2024-11-21	83.55	85.01	83.08	84.91	1750251
2024-11-22	85.00	85.30	84.16	84.72	966796
2024-11-25	84.48	85.33	84.10	84.49	1138187
2024-11-26	84.92	84.92	83.76	84.53	594220
2024-11-27	84.85	85.74	84.44	85.29	711825
2024-11-29	85.46	86.00	85.24	85.61	341367
2024-12-02	87.00	87.22	83.57	83.90	1149053
2024-12-03	83.65	85.31	81.84	85.10	1016513
2024-12-04	85.00	85.92	83.96	84.41	680497
2024-12-05	83.57	84.13	83.01	83.09	594712
2024-12-06	83.03	83.72	82.87	83.32	472187
2024-12-09	83.47	83.65	82.57	82.92	628145
2024-12-10	83.02	83.90	82.34	82.89	556894
2024-12-11	83.43	83.81	82.61	82.94	613150
2024-12-12	83.11	84.16	82.56	82.71	836458
2024-12-13	82.71	82.75	81.59	82.42	990293
2024-12-16	82.47	82.97	81.56	81.70	760434
2024-12-17	81.70	84.14	81.42	83.42	1407074
2024-12-18	84.68	85.44	81.76	81.78	1347719
2024-12-19	82.56	83.46	81.68	81.94	931314
2024-12-20	81.64	83.27	81.27	82.63	2828721
2024-12-23	82.57	83.39	82.01	83.10	793810
2024-12-24	83.36	83.68	82.76	83.47	287270
2024-12-26	83.07	84.44	83.07	84.42	349037
2024-12-27	84.08	84.84	82.68	83.56	611314
2024-12-30	82.89	83.44	82.29	82.67	490328
2024-12-31	82.89	83.17	82.49	82.71	425526
2025-01-02	82.65	83.75	81.37	81.83	987474
2025-01-03	81.99	82.90	81.49	82.79	646568
2025-01-06	83.00	84.25	82.29	83.93	794594
2025-01-07	84.10	84.55	83.20	83.45	1066508
2025-01-08	83.45	86.86	83.12	86.55	1474726
2025-01-10	88.67	90.48	86.41	87.07	2977280
2025-01-13	87.07	87.62	86.28	87.18	1510108
2025-01-14	87.55	88.55	86.45	88.18	1022957
2025-01-15	88.69	90.95	88.51	90.65	1676703
2025-01-16	90.65	91.44	90.11	90.47	1705115
2025-01-17	90.62	91.04	89.34	90.80	1863940
2025-01-21	91.75	92.42	91.46	92.41	1546560
2025-01-22	92.04	93.67	91.57	93.32	1039060
2025-01-23	93.24	93.32	91.56	92.42	950932
2025-01-24	91.87	93.09	91.47	92.84	890488
2025-01-27	92.15	92.66	91.12	91.98	780463
2025-01-28	91.98	92.99	90.96	92.94	960590
2025-01-29	93.41	93.87	92.37	92.79	804883
2025-01-30	93.42	94.93	92.54	93.12	873011
2025-01-31	93.57	94.56	92.68	92.72	1120816
2025-02-03	91.41	93.92	91.21	92.59	1007987
2025-02-04	92.58	93.35	91.54	92.18	920157
2025-02-05	92.77	93.13	91.61	92.40	1190215
2025-02-06	92.41	92.41	84.00	87.95	4419810
2025-02-07	88.30	89.39	87.09	87.62	1212000
2025-02-10	87.96	88.23	87.00	87.38	804185
2025-02-11	86.75	87.04	84.23	84.28	1105538
2025-02-12	83.64	84.34	83.21	84.01	913641
2025-02-13	84.19	84.38	83.07	84.13	1269890
2025-02-14	84.42	84.84	83.87	83.93	671715
2025-02-18	83.89	84.99	83.33	84.83	858942
2025-02-19	84.51	85.50	84.06	84.09	895167
2025-02-20	83.61	84.59	83.19	84.12	1142264
2025-02-21	82.82	82.82	79.50	80.28	3351068
2025-02-24	79.90	81.07	78.69	80.02	2083836
2025-02-25	79.69	80.54	78.19	79.58	1693996
2025-02-26	79.75	80.99	79.19	80.01	894534
2025-02-27	79.90	80.46	78.32	78.67	960841
2025-02-28	78.68	80.46	78.27	80.32	984676
2025-03-03	80.38	81.23	78.86	79.25	742629
2025-03-04	78.77	79.28	77.36	78.07	805824
2025-03-05	78.00	79.19	77.71	78.82	844753
2025-03-06	77.83	78.34	76.26	76.31	1405908
2025-03-07	76.00	78.09	75.07	77.41	1230429
2025-03-10	75.93	76.79	75.04	75.46	1898300
2025-03-11	75.35	75.35	73.23	73.49	2067785
2025-03-12	74.72	74.73	70.59	71.30	2469317
2025-03-13	71.37	72.15	68.88	69.68	1886552
2025-03-14	70.15	71.25	69.57	71.04	1056097
2025-03-17	70.57	72.78	70.57	72.14	1234326
2025-03-18	71.49	72.28	70.97	71.59	1097107
2025-03-19	71.71	73.43	71.12	73.34	1252537
2025-03-20	72.90	73.94	72.88	73.91	1151276
2025-03-21	73.07	73.78	72.00	73.59	2667230
2025-03-24	74.34	76.06	74.03	76.06	1439709
2025-03-25	76.19	76.99	75.84	76.63	1512417
2025-03-26	76.49	76.73	74.33	74.35	1034525
2025-03-27	74.41	75.01	73.31	73.66	899787
2025-03-28	73.06	73.15	70.67	72.55	924703
2025-03-31	71.88	73.61	71.78	73.20	1083738
2025-04-01	72.97	73.69	72.43	73.39	867462
2025-04-02	72.10	75.73	71.73	75.50	1305366
2025-04-03	72.73	73.85	71.83	72.02	1394547
2025-04-04	69.98	70.28	67.52	68.83	2057719
2025-04-07	66.61	72.69	65.62	70.75	1844150
2025-04-08	72.88	73.75	67.49	68.64	1287307
2025-04-09	67.72	75.47	67.33	74.28	2211559
2025-04-10	73.06	73.09	69.64	70.98	1045763
2025-04-11	70.78	72.83	69.65	72.59	1158622
2025-04-14	74.34	74.34	71.68	72.98	944400
2025-04-15	73.15	73.45	71.81	72.35	763370
2025-04-16	71.76	72.50	70.34	71.14	800863
2025-04-17	71.50	71.80	70.74	71.01	574325
2025-04-21	70.58	70.89	68.56	69.39	1106991
2025-04-22	70.28	70.48	69.12	70.06	823938
2025-04-23	72.03	74.27	71.56	71.79	1017852
2025-04-24	71.75	73.63	71.33	73.07	698809
2025-04-25	72.84	73.13	72.18	72.80	629031
2025-04-28	72.88	73.22	71.62	72.62	787355
2025-04-29	72.49	73.26	72.06	72.33	877678
2025-04-30	71.45	71.89	69.49	71.77	1138586
2025-05-01	72.05	72.14	70.97	71.11	707401
2025-05-02	72.61	72.61	71.10	71.91	1182637
2025-05-05	71.17	71.37	70.26	70.50	1604048
2025-05-06	69.78	71.83	69.72	70.43	1200652
2025-05-07	71.16	71.87	70.57	71.51	1183088
2025-05-08	72.29	73.05	71.60	72.46	1841240
2025-05-09	60.97	61.50	54.48	55.82	10898126
2025-05-12	57.55	59.46	57.46	59.01	3245047
2025-05-13	59.16	59.48	57.82	58.25	2097168
2025-05-14	58.10	58.76	57.75	58.17	1846419
2025-05-15	58.12	58.46	56.63	57.82	2229867
2025-05-16	59.11	61.33	58.27	61.25	4007049
2025-05-19	60.44	61.12	60.23	61.05	1193032
2025-05-20	61.10	61.82	60.81	61.60	1998927
2025-05-21	60.86	61.47	59.25	59.28	2261951
2025-05-22	59.00	59.34	58.19	58.60	1660704
2025-05-23	57.63	59.18	57.14	58.96	1395187
2025-05-27	59.71	59.97	58.62	59.59	1358995
2025-05-28	59.72	60.10	59.12	59.21	933531
2025-05-29	59.73	59.73	58.52	58.89	1105258
2025-05-30	58.75	59.41	57.73	59.18	1177544
2025-06-02	59.01	59.07	57.88	58.96	1126510
2025-06-03	58.63	60.02	58.30	59.70	869946
2025-06-04	59.84	60.35	59.61	59.66	816177
2025-06-05	59.85	59.89	59.23	59.55	670640
2025-06-06	60.09	60.35	59.56	59.92	860132
2025-06-09	60.28	60.69	59.46	60.34	916160
2025-06-10	60.53	61.57	60.35	61.47	1099946
2025-06-11	61.57	61.75	60.12	60.80	1413614
2025-06-12	60.46	60.68	59.90	60.20	696392
2025-06-13	59.64	59.99	58.70	58.90	1152799
2025-06-16	59.00	59.40	58.33	58.86	1185488
2025-06-17	58.48	58.85	57.69	58.14	1231271
2025-06-18	58.14	58.30	57.18	57.37	1270701
2025-06-20	57.80	58.61	57.41	57.87	1808548
2025-06-23	57.16	57.87	56.77	57.81	1266381
2025-06-24	58.31	58.88	57.60	58.66	902599
2025-06-25	58.97	59.04	58.18	58.19	996193
2025-06-26	58.25	58.85	57.79	58.82	1304268
2025-06-27	58.85	59.11	58.16	58.60	1461812
2025-06-30	59.03	59.39	58.64	58.79	103882

Explore More About GMED

Coins representing dividend payouts and trends

GMED Dividend History

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

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

GMED Stock Split History

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

Graph showing historical stock prices and market trends

GMED Historical Prices

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

Web Analytics