GNL Historical Prices

Summary

Key Stock Metrics

6.52

(April 16, 2024)

52-Week Low

9.11

(September 18, 2024)

52-Week High

30.21

(June 2, 2015)

All-Time High

7.89

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-06-02	30.21	30.21	27.78	27.96	458503
2015-06-03	28.05	28.26	27.36	27.69	533286
2015-06-04	27.60	27.63	26.25	27.18	396392
2015-06-05	27.24	28.05	27.21	27.81	175603
2015-06-08	27.51	27.81	27.12	27.27	169332
2015-06-09	27.24	27.57	27.03	27.06	152785
2015-06-10	27.33	27.50	26.82	26.85	167916
2015-06-11	26.91	27.00	26.85	26.94	145861
2015-06-12	26.73	27.00	26.73	26.94	110089
2015-06-15	26.85	26.94	26.46	26.52	148866
2015-06-16	26.46	26.85	26.25	26.52	146070
2015-06-17	26.43	27.30	26.40	27.15	183595
2015-06-18	27.15	27.90	27.15	27.87	226129
2015-06-19	27.81	27.88	27.60	27.75	75572
2015-06-22	27.96	28.20	26.76	27.35	154575
2015-06-23	27.54	27.72	27.27	27.30	182460
2015-06-24	28.05	28.05	27.30	27.60	242723
2015-06-25	27.75	27.78	27.57	27.72	136938
2015-06-26	27.63	28.05	27.63	27.69	84412
2015-06-29	26.85	27.60	26.82	26.91	83689
2015-06-30	26.88	26.98	26.40	26.52	73163
2015-07-01	26.67	26.79	26.40	26.46	44526
2015-07-02	26.64	26.70	26.22	26.28	55579
2015-07-06	25.32	26.01	25.32	25.50	62364
2015-07-07	25.74	25.86	25.32	25.74	56814
2015-07-08	25.80	26.19	25.53	25.62	203963
2015-07-09	25.50	25.86	24.03	24.78	218296
2015-07-10	24.45	26.19	24.30	26.01	262450
2015-07-13	25.62	26.07	25.14	25.56	131247
2015-07-14	25.50	25.77	25.35	25.68	104251
2015-07-15	25.68	26.04	25.53	25.77	187279
2015-07-16	25.65	26.10	25.32	25.32	140340
2015-07-17	25.32	25.62	24.90	25.11	83605
2015-07-20	25.44	25.47	24.27	24.75	137344
2015-07-21	24.48	24.84	24.24	24.45	125997
2015-07-22	24.60	24.60	24.15	24.33	149900
2015-07-23	24.33	24.63	24.18	24.30	95070
2015-07-24	24.57	24.60	24.15	24.27	81556
2015-07-27	24.15	24.72	24.15	24.57	102863
2015-07-28	24.75	24.75	24.60	24.69	88213
2015-07-29	24.60	25.53	24.60	25.50	73858
2015-07-30	25.26	25.47	24.75	24.90	84055
2015-07-31	24.90	25.20	24.45	24.48	67515
2015-08-03	24.66	24.75	24.24	24.60	62557
2015-08-04	24.69	25.20	24.53	24.87	105762
2015-08-05	24.45	24.87	24.27	24.45	140304
2015-08-06	24.42	24.72	24.30	24.39	121834
2015-08-07	24.18	24.63	24.18	24.45	87417
2015-08-10	24.60	24.60	24.06	24.06	123535
2015-08-11	24.03	24.12	21.90	23.43	254766
2015-08-12	23.91	24.50	23.25	24.27	193129
2015-08-13	24.54	24.75	24.00	24.66	113124
2015-08-14	24.96	25.45	24.39	25.14	187896
2015-08-17	25.50	25.71	24.90	25.59	185639
2015-08-18	25.53	26.13	25.53	26.04	191363
2015-08-19	26.07	26.59	25.50	26.19	333954
2015-08-20	25.56	27.00	25.56	26.04	318132
2015-08-21	26.31	26.70	25.08	25.35	196054
2015-08-24	24.78	25.08	23.25	24.24	239653
2015-08-25	24.81	24.90	24.00	24.30	166433
2015-08-26	24.84	24.90	24.30	24.81	127621
2015-08-27	24.45	25.80	24.36	25.44	142543
2015-08-28	25.68	26.52	25.50	26.31	220892
2015-08-31	26.25	26.25	25.35	25.89	141922
2015-09-01	25.92	25.92	24.81	25.59	164133
2015-09-02	25.23	25.80	25.23	25.50	157138
2015-09-03	25.53	26.25	25.50	26.25	286751
2015-09-04	25.26	26.31	25.11	25.89	242403
2015-09-08	26.01	26.94	25.98	26.25	729505
2015-09-09	26.49	26.85	25.53	26.07	314272
2015-09-10	25.80	26.76	25.80	26.58	331363
2015-09-11	26.64	26.82	26.16	26.82	295831
2015-09-14	26.79	27.00	26.40	26.94	256818
2015-09-15	26.97	27.00	26.70	27.00	326566
2015-09-16	26.94	26.97	26.13	26.40	417327
2015-09-17	26.40	26.40	26.13	26.37	416349
2015-09-18	26.13	26.37	25.20	26.01	3016102
2015-09-21	25.95	26.91	25.80	26.88	293600
2015-09-22	25.68	26.70	25.53	26.67	265328
2015-09-23	26.82	27.45	26.67	27.45	501680
2015-09-24	27.15	27.45	26.91	27.39	207692
2015-09-25	27.45	27.54	26.88	27.06	377749
2015-09-28	26.88	26.97	26.25	26.64	155657
2015-09-29	26.67	27.21	26.43	27.21	207767
2015-09-30	26.85	27.60	26.43	27.60	364431
2015-10-01	27.00	27.57	27.00	27.48	398140
2015-10-02	27.33	27.54	27.03	27.42	91736
2015-10-05	27.36	27.60	27.09	27.33	430644
2015-10-06	27.12	27.54	26.94	27.06	250440
2015-10-07	27.06	27.45	27.00	27.45	279080
2015-10-08	27.30	27.45	27.12	27.42	280202
2015-10-09	27.39	27.57	27.15	27.45	253630
2015-10-12	27.42	27.48	26.88	26.97	265116
2015-10-13	27.15	27.15	26.70	27.03	163325
2015-10-14	27.00	27.41	26.91	27.15	189799
2015-10-15	27.30	27.30	26.64	27.18	178358
2015-10-16	27.12	27.45	26.94	27.39	186952
2015-10-19	27.30	27.60	27.30	27.60	257094
2015-10-20	27.57	27.66	27.45	27.60	276095
2015-10-21	27.66	27.72	27.45	27.66	262292
2015-10-22	27.66	27.87	27.48	27.54	196837
2015-10-23	27.51	27.57	27.15	27.21	212381
2015-10-26	27.15	27.69	27.15	27.54	172776
2015-10-27	27.45	27.69	27.39	27.69	197927
2015-10-28	27.66	27.75	27.24	27.42	232063
2015-10-29	27.27	27.36	27.00	27.12	172128
2015-10-30	27.12	27.57	27.12	27.54	243849
2015-11-02	27.45	27.60	27.30	27.36	327245
2015-11-03	27.39	27.57	27.12	27.45	168425
2015-11-04	27.36	27.57	27.21	27.42	193266
2015-11-05	27.45	27.50	27.18	27.42	211926
2015-11-06	27.30	27.57	27.21	27.30	237861
2015-11-09	27.21	27.33	26.10	26.19	364533
2015-11-10	26.07	26.34	25.92	25.98	235240
2015-11-11	26.10	27.15	26.01	26.97	292812
2015-11-12	26.88	27.12	26.40	26.49	174940
2015-11-13	26.64	27.39	26.55	27.27	397750
2015-11-16	27.18	27.30	26.43	26.70	494383
2015-11-17	26.58	27.15	26.46	26.85	271716
2015-11-18	26.91	27.15	26.61	26.76	365765
2015-11-19	26.70	26.76	26.34	26.58	287018
2015-11-20	26.67	26.88	26.55	26.85	258984
2015-11-23	26.76	27.27	26.70	26.88	296648
2015-11-24	26.94	27.06	26.61	26.76	274245
2015-11-25	26.73	26.77	26.18	26.40	269811
2015-11-27	26.34	26.88	26.34	26.58	164998
2015-11-30	26.61	27.00	26.16	26.58	4712314
2015-12-01	26.55	26.64	26.48	26.64	282101
2015-12-02	26.40	26.55	26.25	26.40	404743
2015-12-03	26.43	26.52	26.16	26.25	286939
2015-12-04	26.10	26.52	25.77	26.43	353858
2015-12-07	26.25	26.31	25.98	26.25	263583
2015-12-08	26.34	26.40	26.10	26.25	205057
2015-12-09	26.13	26.37	26.10	26.34	268165
2015-12-10	26.34	26.94	26.28	26.49	549631
2015-12-11	26.34	26.34	25.35	26.04	558219
2015-12-14	26.04	26.10	25.56	25.95	479273
2015-12-15	25.95	26.07	25.59	25.74	275527
2015-12-16	25.74	26.22	25.50	26.10	292604
2015-12-17	26.07	26.22	25.83	25.89	164636
2015-12-18	25.86	26.07	24.66	26.04	990023
2015-12-21	25.89	26.04	25.56	25.74	191460
2015-12-22	25.80	25.80	24.99	25.14	437384
2015-12-23	24.87	25.26	24.63	24.69	270092
2015-12-24	24.24	24.66	24.06	24.24	146123
2015-12-28	23.94	24.09	23.46	23.85	333111
2015-12-29	23.85	23.94	23.28	23.61	334016
2015-12-30	23.58	23.94	23.49	23.91	354085
2015-12-31	23.94	24.06	23.64	23.85	221164
2016-01-04	23.76	24.00	22.89	23.97	252638
2016-01-05	24.06	24.48	23.69	23.79	261720
2016-01-06	23.52	23.61	23.10	23.28	148110
2016-01-07	23.04	23.13	22.38	22.41	244545
2016-01-08	22.47	22.59	21.30	21.45	198866
2016-01-11	21.48	22.05	20.73	21.12	337319
2016-01-12	21.24	21.54	20.28	20.55	316689
2016-01-13	20.58	20.85	19.15	19.41	357647
2016-01-14	19.29	19.92	18.51	19.68	324603
2016-01-15	19.56	20.73	19.26	20.73	257257
2016-01-19	21.18	21.27	19.53	19.89	191431
2016-01-20	17.97	20.34	17.31	19.86	507134
2016-01-21	19.95	20.52	19.23	20.28	221855
2016-01-22	20.37	21.21	20.37	20.88	241667
2016-01-25	21.00	21.84	21.00	21.42	208293
2016-01-26	21.48	22.23	21.36	22.23	267941
2016-01-27	22.59	22.82	21.66	21.90	202520
2016-01-28	21.93	22.29	21.45	21.60	136428
2016-01-29	21.54	21.75	20.88	21.00	211471
2016-02-01	21.00	21.90	20.67	21.90	177842
2016-02-02	21.90	21.90	21.30	21.81	102334
2016-02-03	21.78	22.41	21.66	22.11	129216
2016-02-04	21.90	22.29	21.66	22.11	94615
2016-02-05	21.99	22.18	21.60	22.14	87152
2016-02-08	21.78	22.02	21.06	21.42	133016
2016-02-09	21.18	21.45	20.85	20.91	133159
2016-02-10	20.94	22.20	20.94	21.72	258901
2016-02-11	21.18	21.75	21.09	21.63	206833
2016-02-12	21.63	21.93	21.15	21.60	158121
2016-02-16	21.69	21.90	21.12	21.87	190633
2016-02-17	21.90	22.65	21.75	22.05	172373
2016-02-18	22.20	22.65	21.66	21.72	189194
2016-02-19	21.75	23.13	21.69	22.95	253638
2016-02-22	23.13	23.37	22.20	22.32	226347
2016-02-23	22.26	23.10	22.23	22.89	218152
2016-02-24	22.71	23.43	22.53	23.28	125245
2016-02-25	23.22	23.79	23.10	23.49	168047
2016-02-26	23.46	24.00	23.31	23.49	178110
2016-02-29	23.52	24.00	22.95	23.19	266592
2016-03-01	23.25	24.26	23.19	24.00	218875
2016-03-02	24.09	24.60	23.88	24.48	156834
2016-03-03	24.30	25.05	24.27	24.51	207749
2016-03-04	24.60	24.87	23.67	23.79	256126
2016-03-07	23.79	24.42	23.79	24.36	230331
2016-03-08	24.27	24.42	23.75	24.15	195107
2016-03-09	24.12	24.60	24.03	24.09	163158
2016-03-10	24.24	24.75	24.12	24.54	211730
2016-03-11	24.36	24.90	24.36	24.81	153348
2016-03-14	24.84	24.90	24.30	24.75	153196
2016-03-15	24.81	24.90	24.30	24.54	156748
2016-03-16	24.54	24.69	24.30	24.54	102773
2016-03-17	24.57	24.75	24.30	24.66	127137
2016-03-18	24.72	24.75	24.30	24.54	278281
2016-03-21	24.27	24.72	24.27	24.57	144034
2016-03-22	24.42	24.71	24.27	24.60	142843
2016-03-23	24.54	24.81	24.36	24.63	108608
2016-03-24	24.63	25.02	24.49	24.93	163357
2016-03-28	24.75	25.05	24.63	24.81	173915
2016-03-29	24.78	25.47	24.69	25.47	235906
2016-03-30	25.38	25.50	25.14	25.35	195838
2016-03-31	25.35	25.95	25.35	25.68	294155
2016-04-01	25.56	25.95	25.50	25.89	148872
2016-04-04	25.89	26.22	25.80	26.04	179980
2016-04-05	25.95	26.25	25.74	25.62	163679
2016-04-06	25.59	26.16	25.47	26.07	244579
2016-04-07	25.98	26.22	25.86	25.98	175709
2016-04-08	26.13	26.34	26.10	26.34	248181
2016-04-11	26.34	26.88	26.24	26.61	302078
2016-04-12	26.64	26.93	26.64	26.76	277124
2016-04-13	26.85	26.85	26.43	26.76	260141
2016-04-14	26.73	26.85	26.61	26.79	221135
2016-04-15	26.70	26.82	26.58	26.67	221221
2016-04-18	26.67	26.72	26.37	26.40	195900
2016-04-19	26.43	26.52	25.95	26.10	245807
2016-04-20	26.19	26.22	25.56	25.74	214771
2016-04-21	25.71	25.73	24.60	24.87	254893
2016-04-22	25.05	25.59	24.87	25.53	162361
2016-04-25	25.38	25.53	25.26	25.47	103223
2016-04-26	25.47	26.04	25.47	25.71	131875
2016-04-27	25.59	25.73	25.11	25.65	167581
2016-04-28	25.62	25.86	25.53	25.56	107416
2016-04-29	25.47	25.59	25.26	25.41	165514
2016-05-02	25.38	26.13	25.38	26.10	248933
2016-05-03	25.95	26.10	25.89	26.10	147267
2016-05-04	25.74	26.19	25.74	26.16	252620
2016-05-05	26.16	26.22	25.38	25.65	181130
2016-05-06	25.20	26.25	25.20	26.25	245683
2016-05-09	25.74	26.70	25.74	26.40	388797
2016-05-10	26.46	26.82	26.46	26.55	263139
2016-05-11	26.46	26.64	26.13	26.28	185415
2016-05-12	26.31	26.55	26.04	26.40	175742
2016-05-13	26.37	26.46	26.04	26.25	118972
2016-05-16	26.34	26.40	26.07	26.19	135534
2016-05-17	26.10	26.31	25.44	25.65	138035
2016-05-18	25.62	25.74	25.08	25.29	186958
2016-05-19	25.14	25.29	24.51	24.75	164728
2016-05-20	24.72	24.92	24.44	24.66	158449
2016-05-23	24.54	24.66	23.64	24.33	237523
2016-05-24	24.45	25.02	24.33	24.90	134048
2016-05-25	24.84	24.90	24.36	24.54	125175
2016-05-26	24.57	24.72	24.27	24.60	73300
2016-05-27	24.60	24.90	24.45	24.60	82667
2016-05-31	24.72	24.72	24.18	24.51	245401
2016-06-01	24.33	24.84	24.30	24.57	160365
2016-06-02	24.42	24.99	24.42	24.99	159854
2016-06-03	24.90	25.23	24.72	24.99	161769
2016-06-06	24.93	25.23	24.75	24.96	151043
2016-06-07	24.93	25.89	24.93	25.41	287859
2016-06-08	25.35	26.07	25.23	25.95	228673
2016-06-09	25.80	26.25	25.55	25.68	256207
2016-06-10	25.68	25.83	25.29	25.50	153004
2016-06-13	25.59	25.68	24.21	24.27	493094
2016-06-14	24.24	24.63	23.13	23.76	422088
2016-06-15	23.82	24.09	23.55	23.82	445491
2016-06-16	23.82	23.88	23.49	23.85	254560
2016-06-17	23.76	23.91	23.37	23.73	406631
2016-06-20	23.70	24.68	23.70	24.12	327292
2016-06-21	24.21	24.39	24.12	24.18	318249
2016-06-22	24.36	24.51	23.85	24.24	406973
2016-06-23	24.33	25.14	24.26	24.87	669706
2016-06-24	23.46	24.69	23.16	23.64	5986254
2016-06-27	23.52	23.85	22.65	22.71	674563
2016-06-28	22.98	23.13	22.38	22.56	442239
2016-06-29	22.83	23.25	22.56	23.25	339138
2016-06-30	23.37	23.85	22.80	23.85	351399
2016-07-01	23.97	24.30	23.79	24.15	359211
2016-07-05	23.88	24.09	23.28	23.58	336630
2016-07-06	23.40	23.70	23.28	23.58	189392
2016-07-07	23.58	23.58	23.01	23.19	183802
2016-07-08	23.25	23.79	23.13	23.79	241384
2016-07-11	23.85	24.36	23.73	24.36	296812
2016-07-12	24.42	25.44	24.42	25.14	445843
2016-07-13	25.17	25.29	24.87	25.29	269798
2016-07-14	25.44	25.50	25.02	25.44	352872
2016-07-15	25.59	25.80	25.34	25.71	332319
2016-07-18	25.71	26.25	25.59	26.22	449981
2016-07-19	26.22	26.39	26.01	26.04	289071
2016-07-20	26.25	26.39	25.56	26.01	390147
2016-07-21	26.07	26.25	25.68	25.80	333703
2016-07-22	25.68	26.24	25.68	25.86	340106
2016-07-25	25.95	26.10	25.86	25.92	236098
2016-07-26	25.95	26.10	25.56	25.83	235730
2016-07-27	25.89	26.07	25.65	26.04	240086
2016-07-28	26.07	26.34	25.80	26.34	538427
2016-07-29	26.28	26.46	26.10	26.19	383158
2016-08-01	26.19	26.31	25.74	25.74	163598
2016-08-02	25.74	25.95	25.44	25.44	196755
2016-08-03	25.29	25.89	25.23	25.71	147728
2016-08-04	25.65	25.92	25.50	25.68	107827
2016-08-05	25.68	25.95	25.60	25.89	171713
2016-08-08	25.95	25.95	25.08	25.08	225533
2016-08-09	24.90	25.41	24.84	25.29	196944
2016-08-10	25.41	25.73	25.29	25.56	224488
2016-08-11	25.56	25.56	25.26	25.50	225425
2016-08-12	25.53	25.95	25.38	25.65	187743
2016-08-15	25.83	25.92	25.56	25.59	149089
2016-08-16	25.59	25.59	24.99	25.26	158131
2016-08-17	25.32	25.50	25.20	25.44	153315
2016-08-18	25.47	25.80	25.38	25.62	131343
2016-08-19	25.65	25.68	25.41	25.41	174610
2016-08-22	25.32	25.71	25.32	25.62	120936
2016-08-23	25.68	25.95	25.68	25.74	188996
2016-08-24	25.80	25.80	25.17	25.20	169641
2016-08-25	25.32	25.59	25.23	25.41	119965
2016-08-26	25.50	25.68	24.96	25.05	187226
2016-08-29	25.17	25.44	25.02	25.05	112930
2016-08-30	24.99	25.11	24.81	24.96	123586
2016-08-31	24.93	25.02	24.60	24.90	257160
2016-09-01	24.84	25.11	24.42	24.87	195106
2016-09-02	25.11	25.56	25.02	25.35	227972
2016-09-06	25.11	25.29	24.98	25.14	183236
2016-09-07	25.20	25.38	24.96	25.20	175172
2016-09-08	25.02	25.14	24.69	24.75	184379
2016-09-09	24.48	24.48	23.40	23.52	364269
2016-09-12	23.40	24.48	23.40	24.39	270459
2016-09-13	24.30	24.30	23.43	23.49	236292
2016-09-14	23.61	23.97	23.40	23.76	165395
2016-09-15	23.64	23.91	23.55	23.82	181853
2016-09-16	23.82	24.36	23.70	24.36	486127
2016-09-19	24.39	24.54	23.97	24.24	165898
2016-09-20	24.27	24.39	23.67	23.82	160535
2016-09-21	23.91	24.48	23.52	24.39	207382
2016-09-22	24.27	25.14	24.24	25.14	202363
2016-09-23	24.99	25.11	24.65	24.93	128836
2016-09-26	24.90	25.02	24.72	24.78	149065
2016-09-27	24.81	24.99	24.66	24.78	139223
2016-09-28	24.57	24.99	24.57	24.99	137960
2016-09-29	24.96	25.05	24.48	24.54	160917
2016-09-30	24.57	24.66	24.18	24.48	174790
2016-10-03	24.54	24.69	23.94	24.09	149001
2016-10-04	24.24	24.24	23.53	23.73	261736
2016-10-05	23.73	23.97	23.04	23.10	187714
2016-10-06	23.10	23.19	22.74	23.13	132585
2016-10-07	23.25	23.40	22.77	22.86	117157
2016-10-10	22.89	23.34	22.89	23.28	107769
2016-10-11	23.16	23.40	22.53	22.68	182927
2016-10-12	22.77	22.92	22.56	22.86	114049
2016-10-13	22.74	23.04	22.68	22.95	151724
2016-10-14	22.92	23.31	22.80	22.95	110929
2016-10-17	22.95	23.16	22.80	22.89	125419
2016-10-18	23.13	23.28	23.01	23.04	94927
2016-10-19	23.04	23.49	22.83	23.25	205418
2016-10-20	23.16	23.31	22.83	23.07	106188
2016-10-21	22.83	23.16	22.83	22.95	104962
2016-10-24	23.16	23.49	23.04	23.13	99531
2016-10-25	23.10	23.27	22.95	23.19	105532
2016-10-26	23.10	23.13	22.74	22.86	128730
2016-10-27	22.92	22.92	21.82	21.90	171609
2016-10-28	21.96	22.20	21.81	21.96	130893
2016-10-31	21.75	22.41	21.75	22.23	196466
2016-11-01	22.20	22.20	21.33	21.48	180085
2016-11-02	21.42	21.78	21.00	21.00	146091
2016-11-03	21.36	21.36	21.03	20.85	133838
2016-11-04	20.94	21.39	20.76	21.06	128565
2016-11-07	21.51	21.93	21.36	21.81	175640
2016-11-08	21.87	21.99	21.54	21.84	126241
2016-11-09	21.33	22.59	21.12	22.59	332219
2016-11-10	22.65	22.98	21.78	21.99	287089
2016-11-11	21.96	22.89	21.96	22.53	317983
2016-11-14	22.65	23.34	22.56	23.25	293956
2016-11-15	23.31	23.43	22.38	22.71	166352
2016-11-16	22.68	22.89	22.50	22.86	178661
2016-11-17	22.86	23.31	22.86	22.86	141892
2016-11-18	22.92	23.22	22.83	22.98	164247
2016-11-21	23.01	23.22	22.59	22.68	181120
2016-11-22	22.89	23.22	22.71	23.10	161699
2016-11-23	22.89	23.25	22.89	23.10	108971
2016-11-25	23.19	23.39	23.12	23.37	42115
2016-11-28	23.28	23.58	23.22	23.31	133250
2016-11-29	23.37	23.67	23.37	23.52	124744
2016-11-30	23.49	23.58	22.65	22.80	305303
2016-12-01	22.74	23.10	22.08	22.29	207615
2016-12-02	22.23	22.80	22.20	22.29	174153
2016-12-05	22.44	22.74	22.26	22.32	245075
2016-12-06	22.26	22.89	22.23	22.80	201436
2016-12-07	22.56	23.46	22.47	23.40	195946
2016-12-08	23.40	23.97	22.71	23.76	254540
2016-12-09	23.85	24.00	23.34	23.70	195071
2016-12-12	23.34	24.00	23.34	23.73	217759
2016-12-13	23.79	23.85	23.38	23.70	141975
2016-12-14	23.58	23.76	23.07	23.22	185071
2016-12-15	23.22	23.64	23.07	23.13	185431
2016-12-16	23.34	24.15	23.34	23.34	909424
2016-12-19	24.15	24.21	23.64	23.85	237647
2016-12-20	23.94	24.00	23.55	23.97	154684
2016-12-21	23.97	24.09	23.10	23.10	382046
2016-12-22	23.10	23.42	22.53	22.89	332483
2016-12-23	22.80	23.07	22.77	22.98	167957
2016-12-27	22.89	23.22	22.89	23.01	160473
2016-12-28	22.95	23.07	22.62	22.74	308559
2016-12-29	22.74	23.22	22.74	22.98	247135
2016-12-30	22.98	23.55	22.98	23.49	310888
2017-01-03	23.58	23.91	23.40	23.73	257306
2017-01-04	23.85	23.94	23.59	23.85	273116
2017-01-05	23.73	23.93	23.60	23.82	199688
2017-01-06	23.76	23.88	23.64	23.82	137432
2017-01-09	23.82	23.84	23.22	23.34	231317
2017-01-10	23.31	23.49	23.16	23.34	156961
2017-01-11	23.34	23.70	23.34	23.43	228392
2017-01-12	23.37	23.49	23.10	23.28	158861
2017-01-13	23.28	23.61	23.15	23.31	135239
2017-01-17	23.34	23.69	23.28	23.43	193054
2017-01-18	23.52	23.64	23.19	23.37	190069
2017-01-19	23.34	23.40	22.86	22.98	199310
2017-01-20	22.95	23.22	22.95	23.04	157893
2017-01-23	23.04	23.31	22.95	23.28	138364
2017-01-24	23.22	23.58	23.13	23.34	204060
2017-01-25	23.40	23.67	23.39	23.67	288242
2017-01-26	23.58	23.73	23.34	23.46	230977
2017-01-27	23.64	23.67	23.07	23.16	261074
2017-01-30	23.13	23.25	22.56	22.71	320257
2017-01-31	22.83	23.40	22.83	23.25	1140179
2017-02-01	23.31	23.85	23.31	23.46	399791
2017-02-02	23.43	23.76	23.37	23.70	320798
2017-02-03	23.82	24.09	23.70	23.94	408555
2017-02-06	23.82	23.93	23.64	23.88	242239
2017-02-07	23.85	23.88	23.43	23.46	192255
2017-02-08	23.43	23.66	23.31	23.49	330803
2017-02-09	23.49	23.97	23.49	23.97	322869
2017-02-10	23.97	24.42	23.85	24.24	455286
2017-02-13	24.27	24.48	24.12	24.42	398956
2017-02-14	24.15	24.41	23.97	24.27	269032
2017-02-15	24.12	24.27	23.91	24.18	270919
2017-02-16	24.15	24.54	24.15	24.54	384040
2017-02-17	24.57	24.63	24.27	24.63	397105
2017-02-21	24.57	24.72	24.33	24.60	410863
2017-02-22	24.57	24.72	24.24	24.42	242694
2017-02-23	24.60	24.62	24.09	24.57	413230
2017-02-24	24.42	24.60	24.24	24.57	289571
2017-02-27	24.54	24.84	24.33	24.54	626690
2017-02-28	24.66	24.84	24.54	24.60	505456
2017-03-01	24.75	25.25	24.58	24.98	1004366
2017-03-02	24.96	24.99	24.33	24.50	780055
2017-03-03	24.47	24.73	24.30	24.67	793177
2017-03-06	24.25	24.41	23.68	23.88	581190
2017-03-07	23.81	24.03	23.54	23.54	479934
2017-03-08	23.53	23.54	22.56	22.62	714515
2017-03-09	22.49	22.88	22.36	22.45	471470
2017-03-10	22.73	22.92	22.64	22.79	485193
2017-03-13	22.73	23.27	22.73	23.07	484283
2017-03-14	22.98	23.20	22.83	23.07	347580
2017-03-15	23.23	23.76	23.13	23.63	532556
2017-03-16	23.62	23.81	23.57	23.70	408540
2017-03-17	23.77	24.21	23.70	24.00	3873749
2017-03-20	24.03	24.07	23.59	23.81	590807
2017-03-21	23.84	23.84	23.51	23.62	471062
2017-03-22	23.55	23.79	23.27	23.58	463046
2017-03-23	23.54	23.84	23.32	23.70	454445
2017-03-24	23.73	23.95	23.63	23.64	279438
2017-03-27	23.61	23.74	23.38	23.56	490507
2017-03-28	23.55	23.78	23.39	23.77	388148
2017-03-29	23.80	23.89	23.66	23.84	252539
2017-03-30	23.82	23.92	23.61	23.90	328810
2017-03-31	23.84	24.18	23.84	24.08	504961
2017-04-03	24.04	24.11	23.88	24.05	289623
2017-04-04	24.01	24.20	23.98	23.98	354474
2017-04-05	24.02	24.21	23.83	23.86	330500
2017-04-06	23.82	24.18	23.82	24.17	338638
2017-04-07	24.13	24.45	24.10	24.16	263369
2017-04-10	24.20	24.27	23.96	24.16	291687
2017-04-11	24.18	24.35	23.99	24.02	481454
2017-04-12	24.02	24.13	23.88	23.99	340732
2017-04-13	23.98	24.07	23.85	23.89	266420
2017-04-17	23.89	24.11	23.88	24.09	371787
2017-04-18	24.09	24.24	24.04	24.16	262081
2017-04-19	24.15	24.34	24.06	24.11	338229
2017-04-20	24.20	24.29	24.05	24.17	408277
2017-04-21	24.13	24.23	24.06	24.15	313496
2017-04-24	24.33	24.35	23.90	23.98	371273
2017-04-25	24.06	24.27	24.06	24.14	317362
2017-04-26	24.14	24.26	23.95	24.11	495395
2017-04-27	24.17	24.32	23.98	24.00	271074
2017-04-28	24.01	24.01	23.54	23.63	398249
2017-05-01	23.62	23.86	23.54	23.79	218928
2017-05-02	23.81	23.87	23.56	23.64	242046
2017-05-03	23.58	23.70	23.04	22.93	320533
2017-05-04	22.89	22.89	22.14	22.30	446545
2017-05-05	22.35	22.68	22.27	22.66	281700
2017-05-08	22.66	22.77	22.36	22.54	209236
2017-05-09	22.52	22.60	21.98	22.16	658008
2017-05-10	22.15	22.63	22.01	22.41	255912
2017-05-11	22.29	22.37	21.96	22.02	365301
2017-05-12	21.96	22.18	21.83	21.86	503068
2017-05-15	21.92	22.13	21.85	21.91	278294
2017-05-16	21.98	22.13	21.61	21.95	611811
2017-05-17	21.92	22.23	21.86	22.08	383485
2017-05-18	22.07	22.33	21.93	22.28	376998
2017-05-19	22.22	22.44	22.22	22.25	318870
2017-05-22	22.23	22.50	22.23	22.37	310395
2017-05-23	22.42	22.68	22.38	22.54	250614
2017-05-24	22.58	22.81	22.58	22.75	260907
2017-05-25	22.79	22.94	22.62	22.71	254394
2017-05-26	22.58	22.71	22.43	22.65	245979
2017-05-30	22.60	22.74	22.50	22.50	272732
2017-05-31	22.49	22.63	22.31	22.54	1011707
2017-06-01	22.37	22.84	22.37	22.79	430556
2017-06-02	22.79	22.99	22.71	22.92	540637
2017-06-05	22.87	22.93	22.65	22.48	250672
2017-06-06	22.44	22.48	22.22	22.33	289194
2017-06-07	22.37	22.56	22.28	22.42	257999
2017-06-08	22.44	22.57	22.26	22.45	243282
2017-06-09	22.39	22.79	22.29	22.71	330813
2017-06-12	22.81	22.84	22.61	22.79	583629
2017-06-13	22.78	22.85	22.62	22.75	247722
2017-06-14	22.75	22.82	22.68	22.76	274478
2017-06-15	22.69	22.85	22.67	22.77	347185
2017-06-16	22.55	22.75	22.53	22.69	605772
2017-06-19	22.71	22.74	22.46	22.60	208727
2017-06-20	22.54	22.61	22.28	22.35	234658
2017-06-21	22.39	22.64	22.28	22.29	223647
2017-06-22	22.29	22.40	22.19	22.23	237567
2017-06-23	22.28	22.50	22.19	22.24	502350
2017-06-26	22.34	22.50	22.29	22.36	411432
2017-06-27	22.34	22.44	22.13	22.17	412724
2017-06-28	22.23	22.76	22.23	22.45	422526
2017-06-29	22.45	22.56	21.99	22.10	284747
2017-06-30	22.11	22.37	22.05	22.24	372550
2017-07-03	22.29	22.66	22.28	22.59	280482
2017-07-05	22.39	22.56	21.82	21.88	375999
2017-07-06	21.79	21.82	21.56	21.62	363771
2017-07-07	21.65	21.76	21.44	21.76	249727
2017-07-10	21.76	21.82	21.40	21.40	234200
2017-07-11	21.40	21.69	21.39	21.54	217812
2017-07-12	21.72	22.13	21.72	22.01	347024
2017-07-13	22.00	22.05	21.72	21.80	237849
2017-07-14	21.91	22.13	21.91	22.03	238858
2017-07-17	22.06	22.32	21.95	22.20	207898
2017-07-18	22.15	22.34	22.05	22.06	187266
2017-07-19	22.10	22.43	22.01	22.37	299991
2017-07-20	22.39	22.41	22.05	22.11	248514
2017-07-21	22.28	22.32	22.02	22.14	236400
2017-07-24	22.11	22.18	21.95	22.03	191276
2017-07-25	22.06	22.15	21.91	21.99	246591
2017-07-26	21.98	22.22	21.98	22.10	372108
2017-07-27	22.03	22.27	21.99	22.08	282437
2017-07-28	22.08	22.23	22.02	22.05	130836
2017-07-31	22.07	22.08	21.90	22.00	201812
2017-08-01	22.08	22.15	21.92	22.04	225185
2017-08-02	21.98	22.01	21.69	21.89	315183
2017-08-03	21.85	21.90	21.58	21.52	352968
2017-08-04	21.50	21.68	21.42	21.46	149386
2017-08-07	21.49	21.49	21.24	21.35	365082
2017-08-08	21.22	21.92	21.08	21.27	437530
2017-08-09	21.26	21.26	20.86	21.05	400207
2017-08-10	20.92	21.43	20.92	21.03	332907
2017-08-11	20.87	21.03	20.71	20.95	308645
2017-08-14	20.99	21.44	20.97	21.30	293793
2017-08-15	21.32	21.32	21.07	21.29	281922
2017-08-16	21.34	21.70	21.30	21.59	281301
2017-08-17	21.57	21.81	21.43	21.44	339061
2017-08-18	21.28	21.45	21.26	21.37	270308
2017-08-21	21.37	21.69	21.36	21.59	216202
2017-08-22	21.61	21.75	21.51	21.67	222025
2017-08-23	21.58	21.76	21.51	21.55	242176
2017-08-24	21.55	21.87	21.53	21.56	262553
2017-08-25	21.64	21.64	21.39	21.43	229046
2017-08-28	21.48	21.54	21.23	21.29	185818
2017-08-29	21.30	21.35	21.04	21.28	240063
2017-08-30	21.26	21.52	21.15	21.51	236272
2017-08-31	21.55	21.71	21.06	21.66	339659
2017-09-01	21.64	21.68	21.46	21.49	227573
2017-09-05	21.50	21.73	21.50	21.60	243441
2017-09-06	21.71	22.00	21.69	21.55	301530
2017-09-07	21.60	21.70	21.32	21.34	339671
2017-09-08	21.34	21.72	21.25	21.27	265761
2017-09-11	21.40	21.61	21.30	21.45	370069
2017-09-12	21.48	21.53	21.22	21.24	244228
2017-09-13	21.32	21.63	21.29	21.48	291016
2017-09-14	21.45	21.70	21.40	21.50	355222
2017-09-15	21.59	21.70	21.38	21.57	1016967
2017-09-18	21.58	21.79	21.50	21.77	296369
2017-09-19	21.80	21.81	21.54	21.73	244152
2017-09-20	21.72	21.79	21.54	21.64	203458
2017-09-21	21.64	21.80	21.59	21.59	243701
2017-09-22	21.60	21.71	21.40	21.42	195151
2017-09-25	21.42	21.75	21.42	21.61	217956
2017-09-26	21.64	21.79	21.52	21.63	176737
2017-09-27	21.64	21.81	21.44	21.79	392202
2017-09-28	21.83	21.93	21.62	21.92	311564
2017-09-29	21.91	21.97	21.82	21.89	244411
2017-10-02	21.93	22.00	21.80	21.95	376050
2017-10-03	22.00	22.10	21.91	22.08	401041
2017-10-04	22.07	22.16	21.95	21.86	225808
2017-10-05	21.90	22.19	21.80	22.05	322978
2017-10-06	21.98	21.98	21.79	21.89	130770
2017-10-09	21.90	21.98	21.79	21.84	2818047
2017-10-10	21.95	22.14	21.88	22.04	230864
2017-10-11	22.07	22.22	22.00	22.15	200895
2017-10-12	22.10	22.36	22.06	22.22	317760
2017-10-13	22.22	22.42	22.12	22.29	239661
2017-10-16	22.28	22.37	22.07	22.22	212203
2017-10-17	22.22	22.26	22.06	22.16	187987
2017-10-18	22.22	22.25	22.00	22.13	221395
2017-10-19	21.99	22.13	21.95	22.04	167633
2017-10-20	22.12	22.14	22.00	22.05	209999
2017-10-23	22.03	22.17	21.93	22.02	311570
2017-10-24	22.00	22.08	21.76	21.76	268290
2017-10-25	21.75	21.91	21.45	21.55	197376
2017-10-26	21.68	21.88	21.41	21.47	195845
2017-10-27	21.55	21.81	21.40	21.73	210392
2017-10-30	21.71	21.88	21.44	21.48	177376
2017-10-31	21.58	21.64	21.34	21.60	221417
2017-11-01	21.75	21.84	21.54	21.68	186582
2017-11-02	21.76	21.99	21.75	21.92	242922
2017-11-03	21.84	21.94	21.64	21.80	179622
2017-11-06	21.86	21.96	21.77	21.95	178548
2017-11-07	21.94	22.00	21.29	21.33	493666
2017-11-08	21.25	21.63	21.24	21.48	221198
2017-11-09	21.45	21.59	21.27	21.38	195948
2017-11-10	21.38	21.64	21.38	21.43	173793
2017-11-13	21.53	21.70	21.45	21.58	209868
2017-11-14	21.63	21.68	21.52	21.58	218954
2017-11-15	21.48	21.58	21.40	21.42	175622
2017-11-16	21.51	21.61	21.39	21.44	295909
2017-11-17	21.39	21.54	21.35	21.49	185159
2017-11-20	21.47	21.50	21.35	21.47	181429
2017-11-21	21.50	21.79	21.50	21.67	296333
2017-11-22	21.67	21.93	21.66	21.80	265006
2017-11-24	21.86	21.89	21.65	21.72	69638
2017-11-27	21.77	21.87	21.70	21.72	168544
2017-11-28	21.72	21.84	21.60	21.71	224551
2017-11-29	21.71	21.84	21.57	21.68	273243
2017-11-30	21.81	21.82	21.45	21.63	444935
2017-12-01	21.56	21.70	21.28	21.66	288921
2017-12-04	21.71	21.96	21.48	21.51	361972
2017-12-05	21.42	21.56	21.35	21.37	286564
2017-12-06	21.42	21.48	21.23	21.20	334251
2017-12-07	21.26	21.26	21.12	21.20	292755
2017-12-08	21.26	21.39	21.12	21.17	538136
2017-12-11	21.10	21.25	21.05	21.09	352704
2017-12-12	21.09	21.18	21.01	21.11	351037
2017-12-13	21.11	21.64	21.08	21.49	444399
2017-12-14	21.39	21.58	21.27	21.34	295478
2017-12-15	21.34	21.51	21.27	21.42	993378
2017-12-18	21.38	21.70	21.15	21.20	644275
2017-12-19	21.17	21.33	20.62	20.68	580277
2017-12-20	20.74	20.81	20.42	20.43	434600
2017-12-21	20.41	20.52	20.09	20.26	360968
2017-12-22	20.18	20.41	20.17	20.24	326733
2017-12-26	20.20	20.48	20.18	20.42	327473
2017-12-27	20.47	20.68	20.45	20.62	365158
2017-12-28	20.76	20.82	20.64	20.77	343228
2017-12-29	20.77	20.79	20.46	20.58	622199
2018-01-02	20.63	20.76	20.46	20.57	437723
2018-01-03	20.57	20.69	20.42	20.46	319213
2018-01-04	20.50	20.60	20.26	20.08	274868
2018-01-05	20.20	20.24	19.92	20.00	465507
2018-01-08	19.99	20.14	19.89	20.02	392744
2018-01-09	20.03	20.03	19.83	19.84	231416
2018-01-10	19.76	19.82	19.31	19.52	602697
2018-01-11	19.55	19.74	19.54	19.55	356279
2018-01-12	19.59	19.64	19.29	19.32	386682
2018-01-16	19.42	19.65	19.17	19.19	447098
2018-01-17	19.20	19.46	19.20	19.36	390853
2018-01-18	19.39	19.44	18.83	18.85	571168
2018-01-19	18.84	19.04	18.71	19.03	537544
2018-01-22	19.01	19.36	19.00	19.25	383468
2018-01-23	19.27	19.34	19.20	19.27	286423
2018-01-24	19.23	19.35	18.95	18.99	434201
2018-01-25	19.00	19.11	18.75	18.78	453139
2018-01-26	18.82	18.82	18.25	18.48	540504
2018-01-29	18.48	18.48	18.07	18.12	461240
2018-01-30	18.05	18.22	17.91	18.16	612000
2018-01-31	18.26	18.47	18.15	18.34	663426
2018-02-01	18.34	18.47	17.74	17.79	419084
2018-02-02	17.70	17.70	17.28	17.54	537772
2018-02-05	17.49	17.50	16.76	16.83	731678
2018-02-06	16.62	17.25	16.56	17.01	1084296
2018-02-07	17.01	17.37	16.90	16.90	479064
2018-02-08	16.88	16.92	16.32	16.33	608603
2018-02-09	16.43	16.53	16.05	16.40	554687
2018-02-12	16.47	16.55	15.78	16.40	633441
2018-02-13	16.30	16.49	16.25	16.41	418139
2018-02-14	16.29	16.34	16.05	16.13	428494
2018-02-15	16.20	16.44	16.15	16.36	356661
2018-02-16	16.38	16.70	16.38	16.59	382942
2018-02-20	16.57	16.65	16.10	16.14	432552
2018-02-21	16.15	16.28	15.95	15.97	376081
2018-02-22	16.05	16.31	15.98	16.05	355193
2018-02-23	16.15	16.41	16.10	16.40	371952
2018-02-26	16.47	16.48	16.16	16.41	444751
2018-02-27	16.45	16.62	15.66	15.67	524015
2018-02-28	15.67	15.99	15.63	15.64	600138
2018-03-01	15.65	15.87	15.55	15.78	497916
2018-03-02	15.71	15.90	15.63	15.81	476910
2018-03-05	16.61	17.48	16.57	17.30	2721831
2018-03-06	17.25	17.70	17.08	17.39	1823230
2018-03-07	17.30	18.06	17.28	18.02	1914295
2018-03-08	18.02	18.05	17.40	17.52	11465164
2018-03-09	17.58	17.58	17.16	17.40	1632380
2018-03-12	17.38	17.56	17.13	17.26	1007363
2018-03-13	17.37	17.41	17.03	17.12	724773
2018-03-14	17.14	17.25	16.69	16.77	787029
2018-03-15	16.75	16.80	16.32	16.61	890074
2018-03-16	16.61	16.88	16.47	16.85	1838202
2018-03-19	16.78	16.83	16.37	16.57	510701
2018-03-20	16.70	17.00	16.54	16.61	663495
2018-03-21	16.62	16.70	16.44	16.57	501087
2018-03-22	16.54	16.93	16.47	16.63	512514
2018-03-23	16.66	16.73	16.22	16.25	537696
2018-03-26	16.42	16.71	16.22	16.70	564661
2018-03-27	16.74	16.74	16.33	16.45	808361
2018-03-28	16.52	17.07	16.52	16.90	740307
2018-03-29	17.03	17.06	16.70	16.88	783998
2018-04-02	16.87	17.28	16.82	17.10	863353
2018-04-03	17.14	17.59	16.97	17.42	735367
2018-04-04	17.31	17.63	17.27	17.43	583236
2018-04-05	17.46	17.47	17.13	17.28	700808
2018-04-06	17.27	17.45	17.22	17.30	556295
2018-04-09	17.32	17.39	17.12	17.19	543777
2018-04-10	17.29	17.45	17.17	17.37	424422
2018-04-11	17.36	17.67	17.32	17.57	384783
2018-04-12	17.66	17.71	17.16	17.25	350740
2018-04-13	17.25	17.38	17.13	17.35	400850
2018-04-16	17.39	17.78	17.34	17.74	321085
2018-04-17	17.86	18.10	17.71	17.94	463666
2018-04-18	17.99	18.09	17.89	17.94	306825
2018-04-19	17.93	17.96	17.56	17.66	277586
2018-04-20	17.63	17.72	17.47	17.58	346881
2018-04-23	17.58	17.74	17.53	17.68	285418
2018-04-24	17.77	17.96	17.67	17.88	468135
2018-04-25	17.89	18.17	17.80	18.08	559263
2018-04-26	18.08	18.36	18.01	18.26	494774
2018-04-27	18.30	18.80	18.26	18.68	445342
2018-04-30	18.68	18.71	18.48	18.61	529166
2018-05-01	18.60	19.07	18.49	19.00	601097
2018-05-02	18.94	19.10	18.71	19.03	556326
2018-05-03	19.03	19.25	18.95	19.11	538634
2018-05-04	19.11	19.39	19.10	19.25	656875
2018-05-07	19.16	19.41	19.11	19.34	617937
2018-05-08	19.34	20.20	19.28	20.08	811258
2018-05-09	20.05	20.10	19.29	19.69	716402
2018-05-10	19.64	19.72	19.17	19.23	631413
2018-05-11	19.23	19.49	18.85	18.92	685595
2018-05-14	18.94	19.22	18.68	18.75	604724
2018-05-15	18.71	18.86	18.25	18.34	903424
2018-05-16	18.41	18.63	18.36	18.53	640312
2018-05-17	18.60	18.81	18.41	18.53	375001
2018-05-18	18.64	18.70	18.47	18.58	924500
2018-05-21	18.66	18.97	18.47	18.89	355239
2018-05-22	18.89	18.99	18.71	18.93	350895
2018-05-23	18.99	19.37	18.89	19.28	416509
2018-05-24	19.30	19.37	19.08	19.36	286099
2018-05-25	19.30	19.54	19.28	19.52	214965
2018-05-29	19.48	19.75	19.40	19.72	398237
2018-05-30	19.75	19.96	19.67	19.88	380978
2018-05-31	19.88	19.93	19.68	19.74	378062
2018-06-01	19.75	19.87	19.52	19.57	396913
2018-06-04	19.60	19.81	19.52	19.76	446827
2018-06-05	19.75	19.80	19.54	19.66	546647
2018-06-06	19.63	19.72	19.45	19.49	404819
2018-06-07	19.52	19.67	19.46	19.50	284694
2018-06-08	19.52	19.69	19.40	19.43	290337
2018-06-11	19.40	19.61	19.38	19.61	407661
2018-06-12	19.61	19.87	19.57	19.58	390276
2018-06-13	19.62	19.80	19.09	19.19	453996
2018-06-14	19.24	19.50	19.24	19.39	285105
2018-06-15	19.44	19.62	19.33	19.48	1139080
2018-06-18	19.55	19.69	19.42	19.62	266568
2018-06-19	19.64	19.70	19.47	19.54	358472
2018-06-20	19.54	19.74	19.48	19.65	317099
2018-06-21	19.72	19.80	19.56	19.79	325522
2018-06-22	19.80	20.25	19.79	20.10	636687
2018-06-25	20.04	20.41	20.02	20.25	464937
2018-06-26	20.25	20.44	20.19	20.29	375896
2018-06-27	20.35	20.39	20.20	20.31	226682
2018-06-28	20.31	20.67	20.16	20.60	370602
2018-06-29	20.62	20.68	20.42	20.43	419864
2018-07-02	20.40	20.60	20.02	20.35	411961
2018-07-03	20.39	20.79	20.29	20.63	269431
2018-07-05	20.63	21.00	20.57	21.00	314226
2018-07-06	21.00	21.44	20.99	21.44	494859
2018-07-09	21.50	21.54	20.93	21.10	471859
2018-07-10	21.00	21.25	20.92	20.96	430468
2018-07-11	20.90	21.04	20.82	20.65	381677
2018-07-12	20.80	20.82	20.60	20.73	246832
2018-07-13	20.75	20.89	20.68	20.70	264486
2018-07-16	20.80	20.84	20.67	20.70	477575
2018-07-17	20.76	20.95	20.57	20.58	370329
2018-07-18	20.58	20.71	20.42	20.63	307305
2018-07-19	20.66	21.11	20.63	21.03	432253
2018-07-20	21.10	21.18	20.81	20.86	312170
2018-07-23	20.82	20.93	20.67	20.84	215388
2018-07-24	20.89	20.90	20.60	20.84	380978
2018-07-25	20.85	20.92	20.73	20.84	239708
2018-07-26	20.87	21.15	20.87	21.03	239736
2018-07-27	21.10	21.10	20.51	20.60	275994
2018-07-30	20.59	20.82	20.55	20.74	294211
2018-07-31	20.82	21.29	20.74	21.16	460985
2018-08-01	21.08	21.13	20.75	21.00	280966
2018-08-02	20.92	21.18	20.89	21.08	239455
2018-08-03	21.10	21.33	21.05	21.28	264392
2018-08-06	21.27	21.34	21.12	21.24	334287
2018-08-07	21.30	21.37	21.08	21.33	508929
2018-08-08	21.39	22.53	21.38	22.22	801685
2018-08-09	22.20	22.25	21.82	21.91	548775
2018-08-10	21.91	22.10	21.71	21.72	450878
2018-08-13	21.72	21.86	21.66	21.79	349315
2018-08-14	21.80	22.37	21.80	22.08	618666
2018-08-15	22.08	22.25	21.64	22.09	661611
2018-08-16	20.57	21.09	20.52	20.98	5608778
2018-08-17	21.08	21.42	20.65	21.34	1299775
2018-08-20	21.42	21.65	21.35	21.63	687181
2018-08-21	21.65	21.82	21.44	21.53	617886
2018-08-22	21.50	21.57	21.31	21.57	491115
2018-08-23	21.53	21.55	21.32	21.39	362881
2018-08-24	21.40	21.40	21.21	21.30	491480
2018-08-27	21.30	21.30	21.06	21.18	577126
2018-08-28	21.15	21.37	21.10	21.37	465038
2018-08-29	21.39	21.76	21.39	21.55	461804
2018-08-30	21.58	21.69	21.32	21.50	423486
2018-08-31	21.50	21.73	21.50	21.69	475803
2018-09-04	21.69	21.77	21.45	21.47	402902
2018-09-05	21.45	21.70	21.32	21.67	272617
2018-09-06	21.72	21.89	21.59	21.63	335303
2018-09-07	21.63	21.65	21.04	21.16	401703
2018-09-10	21.23	21.52	21.22	21.33	422441
2018-09-11	21.33	21.33	21.13	21.07	372015
2018-09-12	21.13	21.13	20.84	20.86	349179
2018-09-13	20.92	21.27	20.85	21.13	433062
2018-09-14	21.10	21.15	20.80	21.13	466122
2018-09-17	21.16	21.27	21.05	21.23	567658
2018-09-18	21.26	21.28	20.99	21.00	215138
2018-09-19	21.02	21.02	20.36	20.43	556962
2018-09-20	20.50	20.79	20.32	20.78	447150
2018-09-21	20.73	20.84	20.63	20.70	689699
2018-09-24	20.65	20.65	20.16	20.34	457197
2018-09-25	20.39	20.58	20.35	20.47	275602
2018-09-26	20.47	20.53	20.17	20.22	377701
2018-09-27	20.25	20.53	20.25	20.34	188006
2018-09-28	20.34	20.86	20.34	20.85	456802
2018-10-01	20.88	20.92	20.66	20.69	335778
2018-10-02	20.72	20.83	20.44	20.45	221416
2018-10-03	20.46	20.65	20.33	20.34	354932
2018-10-04	20.27	20.34	19.60	19.62	620961
2018-10-05	19.75	19.77	19.34	19.59	467548
2018-10-08	19.75	20.21	19.68	20.14	411338
2018-10-09	20.14	20.35	20.06	19.95	460312
2018-10-10	19.89	20.12	19.67	19.69	605847
2018-10-11	19.69	19.92	19.01	19.02	544554
2018-10-12	19.16	19.43	18.70	18.75	523765
2018-10-15	18.77	18.96	18.69	18.82	409990
2018-10-16	18.86	19.61	18.75	19.47	523131
2018-10-17	19.53	19.60	19.30	19.49	489224
2018-10-18	19.47	19.82	19.34	19.37	274630
2018-10-19	19.36	19.69	19.35	19.65	321500
2018-10-22	19.69	19.85	19.35	19.38	303684
2018-10-23	19.38	19.77	19.24	19.66	320491
2018-10-24	19.67	20.11	19.56	19.98	507051
2018-10-25	19.95	20.72	19.91	20.58	669061
2018-10-26	20.52	20.66	19.87	20.00	552261
2018-10-29	20.12	20.55	20.07	20.41	335223
2018-10-30	20.38	20.76	20.22	20.59	441352
2018-10-31	20.65	20.65	20.08	20.25	600030
2018-11-01	20.35	20.57	20.03	20.20	451194
2018-11-02	20.30	20.30	19.90	20.05	518187
2018-11-05	20.05	20.40	20.05	20.22	428476
2018-11-06	20.26	20.40	20.13	20.38	233004
2018-11-07	20.50	21.44	20.45	21.34	634018
2018-11-08	21.21	21.48	21.04	21.28	317621
2018-11-09	21.28	21.35	20.97	21.18	427252
2018-11-12	21.26	21.49	21.16	21.25	468442
2018-11-13	21.28	21.39	20.97	21.04	286675
2018-11-14	21.14	21.48	21.02	21.09	286867
2018-11-15	20.99	21.41	20.77	21.37	438251
2018-11-16	21.33	21.56	21.19	21.52	560082
2018-11-19	21.57	21.90	21.43	21.63	455034
2018-11-20	21.51	21.72	21.45	21.52	453982
2018-11-21	21.50	21.88	21.35	21.59	242404
2018-11-23	21.56	21.92	21.39	21.79	155398
2018-11-26	21.85	21.93	21.04	21.13	744239
2018-11-27	21.35	21.68	21.29	21.47	1036904
2018-11-28	20.22	20.28	20.01	20.13	6731269
2018-11-29	20.16	20.30	20.04	20.13	1432505
2018-11-30	20.15	20.23	20.05	20.19	1357653
2018-12-03	20.20	20.26	20.05	20.16	1028133
2018-12-04	20.16	20.33	19.64	19.68	1024894
2018-12-06	19.67	20.21	19.46	20.21	1372207
2018-12-07	20.21	20.28	19.89	20.01	714527
2018-12-10	20.03	20.14	19.53	19.87	833795
2018-12-11	19.89	20.09	19.81	19.63	582662
2018-12-12	19.82	19.93	19.43	19.46	641456
2018-12-13	19.44	19.74	19.44	19.44	414038
2018-12-14	19.46	19.67	19.32	19.38	406263
2018-12-17	19.35	19.59	18.45	18.47	935593
2018-12-18	18.55	18.97	18.54	18.76	444121
2018-12-19	18.76	18.99	18.51	18.52	476484
2018-12-20	18.56	18.73	17.99	18.09	589084
2018-12-21	18.12	18.33	17.47	17.59	1680477
2018-12-24	17.57	17.67	17.03	17.07	354167
2018-12-26	17.10	17.82	16.95	17.81	601136
2018-12-27	17.72	17.79	17.16	17.69	477679
2018-12-28	17.82	17.93	17.46	17.59	654028
2018-12-31	17.67	17.70	17.22	17.62	483656
2019-01-02	17.62	17.76	17.23	17.62	424809
2019-01-03	17.57	18.11	17.57	17.87	478755
2019-01-04	18.04	18.58	17.92	18.40	622825
2019-01-07	18.53	19.22	18.50	19.04	685826
2019-01-08	19.19	19.63	19.19	19.56	703928
2019-01-09	19.63	19.79	19.31	19.74	347798
2019-01-10	19.60	19.93	19.53	19.54	536590
2019-01-11	19.62	19.74	19.50	19.63	407199
2019-01-14	19.60	19.61	19.37	19.45	355032
2019-01-15	19.56	19.72	19.46	19.59	359467
2019-01-16	19.62	20.14	19.60	20.04	388605
2019-01-17	19.97	20.43	19.96	20.42	504238
2019-01-18	20.42	20.52	20.08	20.21	512070
2019-01-22	20.22	20.25	19.82	19.96	351623
2019-01-23	19.96	20.10	19.84	20.09	304623
2019-01-24	20.11	20.16	19.97	20.03	404416
2019-01-25	20.10	20.13	19.75	19.81	2107593
2019-01-28	19.79	20.21	19.78	19.81	4495376
2019-01-29	19.85	20.11	19.73	19.75	2410877
2019-01-30	19.80	19.91	19.14	19.20	5145714
2019-01-31	19.23	19.46	18.83	19.39	1962472
2019-02-01	19.39	19.63	19.23	19.62	1045248
2019-02-04	19.61	19.79	19.57	19.79	912728
2019-02-05	19.82	19.85	19.53	19.73	615238
2019-02-06	19.73	19.80	19.57	19.39	826800
2019-02-07	19.34	19.66	19.27	19.57	573122
2019-02-08	19.53	19.66	19.43	19.50	347633
2019-02-11	19.50	19.56	19.35	19.42	461455
2019-02-12	19.41	19.42	18.94	18.95	646335
2019-02-13	18.93	19.08	18.78	19.01	674183
2019-02-14	19.02	19.09	18.86	19.01	407092
2019-02-15	19.10	19.17	18.95	19.06	1087158
2019-02-19	19.15	19.50	19.10	19.37	1282123
2019-02-20	19.36	19.66	19.33	19.60	601514
2019-02-21	19.57	19.66	19.44	19.62	419693
2019-02-22	19.60	19.79	19.59	19.67	690338
2019-02-25	19.70	19.80	19.57	19.59	572950
2019-02-26	19.66	19.73	19.38	19.44	507802
2019-02-27	19.35	19.35	18.00	18.00	1613225
2019-02-28	18.19	18.22	17.77	17.84	1194095
2019-03-01	17.88	18.00	17.72	17.99	757891
2019-03-04	18.28	18.36	18.05	18.32	870148
2019-03-05	18.30	18.48	18.16	18.20	984930
2019-03-06	18.35	18.40	18.14	18.01	700159
2019-03-07	18.07	18.18	17.95	17.96	544836
2019-03-08	17.99	18.12	17.63	17.81	603877
2019-03-11	17.82	18.22	17.82	18.20	687958
2019-03-12	18.24	18.42	18.21	18.39	643922
2019-03-13	18.39	18.69	18.39	18.46	698216
2019-03-14	18.52	18.61	18.29	18.34	527274
2019-03-15	18.46	18.64	18.34	18.47	2894485
2019-03-18	18.50	18.72	18.24	18.37	743086
2019-03-19	18.36	18.52	18.26	18.52	494809
2019-03-20	18.52	18.80	18.36	18.64	527329
2019-03-21	18.64	19.11	18.64	19.11	718337
2019-03-22	19.05	19.18	18.71	18.75	646375
2019-03-25	18.73	18.75	18.43	18.55	739399
2019-03-26	18.57	18.90	18.57	18.84	457678
2019-03-27	18.90	18.95	18.72	18.93	780276
2019-03-28	18.94	19.28	18.93	19.28	527558
2019-03-29	19.29	19.29	18.79	18.90	889301
2019-04-01	18.95	18.95	18.62	18.93	550062
2019-04-02	18.94	19.18	18.77	19.15	555880
2019-04-03	19.17	19.27	19.03	19.04	587067
2019-04-04	19.05	19.11	18.75	18.97	592924
2019-04-05	19.00	19.21	18.94	19.15	495685
2019-04-08	19.14	19.20	19.00	19.08	495356
2019-04-09	19.11	19.22	18.85	18.87	800385
2019-04-10	18.93	19.20	18.91	18.96	898357
2019-04-11	19.07	19.09	18.71	18.78	562191
2019-04-12	18.75	18.85	18.61	18.80	317997
2019-04-15	18.88	18.97	18.80	18.89	510517
2019-04-16	18.90	18.95	18.54	18.64	560053
2019-04-17	18.66	18.68	18.19	18.20	694183
2019-04-18	18.22	18.47	18.12	18.36	477156
2019-04-22	18.36	18.40	18.08	18.29	553384
2019-04-23	18.30	18.77	18.26	18.69	551935
2019-04-24	18.75	18.91	18.66	18.82	480833
2019-04-25	18.82	18.90	18.57	18.88	386999
2019-04-26	18.94	19.13	18.89	19.08	453334
2019-04-29	19.08	19.16	18.98	18.99	469125
2019-04-30	19.00	19.23	18.90	19.07	629135
2019-05-01	19.14	19.28	18.89	18.99	1076749
2019-05-02	18.99	19.17	18.80	18.93	467192
2019-05-03	18.97	19.20	18.97	19.19	599378
2019-05-06	18.99	19.35	18.99	19.29	576869
2019-05-07	19.26	19.33	18.86	18.98	635181
2019-05-08	19.00	19.21	18.89	18.90	612896
2019-05-09	18.60	18.86	18.44	18.73	727189
2019-05-10	18.73	19.33	18.73	19.17	864150
2019-05-13	19.10	19.24	18.92	19.17	613353
2019-05-14	19.13	19.41	19.06	19.40	703399
2019-05-15	19.31	19.65	19.31	19.51	703046
2019-05-16	19.49	19.73	19.45	19.58	515772
2019-05-17	19.50	19.62	19.35	19.39	1325611
2019-05-20	19.28	19.35	18.97	19.07	446558
2019-05-21	19.10	19.23	19.00	19.05	533670
2019-05-22	19.07	19.11	18.95	19.04	404445
2019-05-23	18.98	18.99	18.76	18.85	502529
2019-05-24	18.88	19.01	18.76	18.84	386626
2019-05-28	18.85	18.95	18.58	18.74	1222239
2019-05-29	18.74	18.79	18.33	18.40	467536
2019-05-30	18.44	18.56	18.40	18.47	515969
2019-05-31	18.40	18.59	18.27	18.41	476794
2019-06-03	18.46	18.55	18.29	18.39	470094
2019-06-04	18.46	18.49	18.06	18.47	471316
2019-06-05	18.52	18.83	18.39	18.82	380999
2019-06-06	18.81	18.92	18.70	18.84	311441
2019-06-07	18.95	19.04	18.88	18.95	373284
2019-06-10	19.00	19.02	18.83	18.95	364670
2019-06-11	18.96	19.20	18.90	19.20	499779
2019-06-12	19.21	19.48	19.19	19.39	639314
2019-06-13	19.41	19.47	19.32	19.45	380426
2019-06-14	19.45	19.75	19.44	19.59	501305
2019-06-17	19.59	19.74	19.43	19.74	396380
2019-06-18	19.85	20.06	19.70	19.89	513784
2019-06-19	19.82	20.16	19.74	20.05	465287
2019-06-20	20.05	20.22	20.01	20.09	451530
2019-06-21	19.96	20.00	19.63	19.81	907467
2019-06-24	19.91	19.96	19.49	19.51	529918
2019-06-25	19.56	19.63	19.34	19.34	477882
2019-06-26	19.38	19.39	18.91	18.96	514993
2019-06-27	19.00	19.30	19.00	19.25	484085
2019-06-28	19.25	19.73	19.25	19.62	2022413
2019-07-01	19.72	19.76	19.40	19.74	854095
2019-07-02	19.74	20.05	19.74	20.00	685116
2019-07-03	20.07	20.26	20.01	20.14	372169
2019-07-05	20.04	20.16	19.87	20.12	638248
2019-07-08	20.12	20.25	20.01	20.18	840102
2019-07-09	20.18	20.25	20.11	19.66	735477
2019-07-10	19.86	19.86	19.56	19.60	720691
2019-07-11	19.70	19.73	18.96	19.04	821974
2019-07-12	19.06	19.35	19.06	19.10	626103
2019-07-15	19.18	19.22	18.69	18.89	732698
2019-07-16	18.90	19.16	18.86	19.03	499648
2019-07-17	19.06	19.11	18.78	18.94	422341
2019-07-18	19.00	19.07	18.76	19.04	378161
2019-07-19	19.00	19.23	18.81	18.81	650880
2019-07-22	18.90	18.98	18.62	18.64	310744
2019-07-23	18.66	19.06	18.64	19.06	373359
2019-07-24	19.09	19.19	18.95	19.16	327902
2019-07-25	19.15	19.32	19.02	19.30	402175
2019-07-26	19.35	19.44	19.25	19.33	369922
2019-07-29	19.43	19.60	19.34	19.39	389494
2019-07-30	19.37	19.63	19.37	19.59	335391
2019-07-31	19.59	19.74	19.32	19.52	677130
2019-08-01	19.57	19.91	19.47	19.82	789939
2019-08-02	19.75	19.80	19.43	19.57	459973
2019-08-05	19.50	19.50	18.84	19.19	759768
2019-08-06	19.26	19.67	19.26	19.58	636702
2019-08-07	19.46	20.31	19.28	20.11	1463252
2019-08-08	20.00	20.00	19.66	19.98	418589
2019-08-09	19.92	19.95	19.70	19.89	486842
2019-08-12	19.88	19.88	19.56	19.56	301167
2019-08-13	19.58	19.71	19.42	19.59	527575
2019-08-14	19.47	19.53	19.18	19.36	422470
2019-08-15	19.39	19.58	19.32	19.44	388749
2019-08-16	19.49	19.80	19.45	19.73	287030
2019-08-19	19.82	19.87	19.70	19.76	266652
2019-08-20	19.76	19.80	19.57	19.58	274957
2019-08-21	19.61	19.63	19.38	19.47	321737
2019-08-22	19.47	19.66	19.31	19.55	262616
2019-08-23	19.47	19.60	19.10	19.15	441401
2019-08-26	19.26	19.34	19.14	19.25	235217
2019-08-27	19.31	19.47	19.05	19.07	393746
2019-08-28	19.08	19.25	19.00	19.18	307974
2019-08-29	19.22	19.40	19.21	19.36	227700
2019-08-30	19.36	19.38	19.17	19.18	203488
2019-09-03	19.19	19.38	19.15	19.29	344054
2019-09-04	19.32	19.48	19.30	19.41	177995
2019-09-05	19.41	19.58	19.24	19.42	341860
2019-09-06	19.45	19.56	19.38	19.44	245148
2019-09-09	19.44	19.68	19.31	19.61	543501
2019-09-10	19.68	19.79	19.54	19.79	357291
2019-09-11	19.79	19.90	19.50	19.78	1345854
2019-09-12	19.83	19.85	19.67	19.73	725305
2019-09-13	19.70	20.00	19.65	19.68	1511973
2019-09-16	19.70	19.88	19.64	19.71	949396
2019-09-17	19.71	19.81	19.50	19.71	1877642
2019-09-18	19.85	19.90	19.53	19.64	589323
2019-09-19	19.70	19.80	19.39	19.39	2584216
2019-09-20	19.40	19.75	19.40	19.49	1456674
2019-09-23	19.51	19.63	19.50	19.51	799724
2019-09-24	19.56	19.65	19.29	19.35	684884
2019-09-25	19.36	19.50	19.25	19.46	465626
2019-09-26	19.45	19.72	19.45	19.62	469350
2019-09-27	19.60	19.68	19.39	19.46	444707
2019-09-30	19.46	19.64	19.43	19.50	444959
2019-10-01	19.50	19.60	19.25	19.31	410519
2019-10-02	19.29	19.42	19.11	19.29	372924
2019-10-03	19.25	19.51	19.05	19.22	832392
2019-10-04	19.28	19.45	19.22	19.42	475803
2019-10-07	19.40	19.59	19.31	19.58	731477
2019-10-08	19.59	19.61	19.41	19.52	472529
2019-10-09	19.52	19.67	19.39	18.90	493684
2019-10-10	19.00	19.13	18.81	18.81	630890
2019-10-11	18.90	19.12	18.84	18.98	583204
2019-10-14	19.08	19.12	18.89	18.97	357717
2019-10-15	19.00	19.21	19.00	19.16	571505
2019-10-16	19.16	19.21	19.05	19.11	387759
2019-10-17	19.15	19.26	19.12	19.25	446604
2019-10-18	19.25	19.37	19.18	19.37	343542
2019-10-21	19.33	19.49	19.25	19.43	461047
2019-10-22	19.40	19.44	19.21	19.31	329605
2019-10-23	19.40	19.40	19.22	19.36	324628
2019-10-24	19.36	19.47	19.24	19.36	293552
2019-10-25	19.36	19.38	19.23	19.33	342542
2019-10-28	19.35	19.47	19.34	19.41	282620
2019-10-29	19.41	19.50	19.31	19.35	525435
2019-10-30	19.37	19.58	19.36	19.50	387491
2019-10-31	19.50	19.60	19.42	19.48	411067
2019-11-01	19.48	19.53	19.36	19.51	515978
2019-11-04	19.55	19.60	19.42	19.57	472793
2019-11-05	19.57	19.59	19.29	19.32	424107
2019-11-06	19.32	19.40	19.15	19.32	488436
2019-11-07	19.32	19.43	19.20	19.22	651420
2019-11-08	19.29	19.79	19.25	19.71	760985
2019-11-11	19.63	19.69	19.16	19.36	506900
2019-11-12	19.26	19.47	19.19	19.36	418466
2019-11-13	19.28	19.49	19.20	19.46	536336
2019-11-14	19.49	19.74	19.45	19.71	502986
2019-11-15	19.70	19.85	19.51	19.80	643086
2019-11-18	19.85	19.93	19.78	19.80	641406
2019-11-19	19.83	20.00	19.80	19.90	614360
2019-11-20	19.90	20.00	19.74	19.79	743732
2019-11-21	19.78	19.91	19.68	19.76	517214
2019-11-22	19.84	19.93	19.64	19.76	1304539
2019-11-25	19.87	20.05	19.81	20.02	562382
2019-11-26	20.03	20.31	20.01	20.23	770314
2019-11-27	20.20	20.55	20.20	20.51	440940
2019-11-29	20.50	20.62	20.35	20.39	319464
2019-12-02	20.39	20.48	20.21	20.25	778059
2019-12-03	20.19	20.44	20.14	20.38	517194
2019-12-04	20.41	20.60	20.30	20.34	517283
2019-12-05	20.31	20.36	20.06	20.31	621154
2019-12-06	20.37	20.56	20.35	20.39	461563
2019-12-09	20.46	20.60	20.38	20.55	677833
2019-12-10	20.55	20.60	20.39	20.49	550378
2019-12-11	20.50	20.59	20.16	20.19	545721
2019-12-12	20.15	20.32	19.86	19.86	570212
2019-12-13	19.87	20.00	19.65	19.86	528290
2019-12-16	19.86	20.13	19.86	20.09	751607
2019-12-17	20.10	20.20	20.01	20.13	860207
2019-12-18	20.15	20.42	20.15	20.28	799867
2019-12-19	20.33	20.40	20.26	20.36	521488
2019-12-20	20.36	20.45	20.15	20.18	2626386
2019-12-23	20.26	20.30	19.91	19.97	472976
2019-12-24	19.96	20.02	19.90	19.96	246454
2019-12-26	19.94	20.11	19.88	19.95	328045
2019-12-27	19.99	20.09	19.93	20.04	519468
2019-12-30	20.02	20.12	19.95	20.12	341954
2019-12-31	20.08	20.32	20.05	20.28	715592
2020-01-02	20.37	20.39	20.01	20.23	604788
2020-01-03	20.20	20.63	20.18	20.55	690272
2020-01-06	20.50	20.68	20.47	20.49	572724
2020-01-07	20.41	20.52	20.32	20.39	500632
2020-01-08	20.40	20.57	20.37	20.51	664924
2020-01-09	20.51	20.69	20.49	20.05	874206
2020-01-10	20.05	20.13	19.73	19.86	942674
2020-01-13	19.95	20.15	19.90	20.11	534010
2020-01-14	20.10	20.27	20.04	20.25	566124
2020-01-15	20.34	20.44	20.26	20.33	433463
2020-01-16	20.36	20.52	20.30	20.38	466373
2020-01-17	20.42	20.50	20.32	20.46	496689
2020-01-21	20.45	20.53	20.35	20.48	596173
2020-01-22	20.51	20.53	20.31	20.41	352785
2020-01-23	20.41	20.56	20.38	20.55	464183
2020-01-24	20.57	20.58	20.38	20.50	350471
2020-01-27	20.38	20.62	20.38	20.57	477140
2020-01-28	20.58	20.94	20.49	20.81	475914
2020-01-29	20.80	20.95	20.70	20.84	390109
2020-01-30	20.80	20.95	20.77	20.94	496236
2020-01-31	20.93	21.02	20.72	20.73	1313901
2020-02-03	20.73	20.88	20.67	20.82	716995
2020-02-04	20.81	21.08	20.77	20.94	433545
2020-02-05	20.94	21.08	20.86	21.00	515411
2020-02-06	21.02	21.27	21.00	21.02	509584
2020-02-07	21.00	21.00	20.58	20.63	518885
2020-02-10	20.86	21.18	20.82	21.16	413464
2020-02-11	21.16	21.31	21.13	21.28	327676
2020-02-12	21.26	21.55	21.19	21.35	405836
2020-02-13	21.33	21.57	21.33	21.52	380501
2020-02-14	21.55	21.68	21.47	21.67	324565
2020-02-18	21.64	21.69	21.40	21.54	326822
2020-02-19	21.56	21.60	21.22	21.36	338243
2020-02-20	21.36	21.62	21.29	21.59	356816
2020-02-21	21.64	21.71	21.51	21.64	336894
2020-02-24	21.33	21.50	21.22	21.36	472188
2020-02-25	21.30	21.40	20.51	20.63	690038
2020-02-26	20.63	20.90	20.38	20.42	863358
2020-02-27	20.07	20.26	18.86	18.87	975803
2020-02-28	18.50	18.54	17.73	18.45	1586648
2020-03-02	18.50	19.04	18.39	18.96	867071
2020-03-03	19.14	19.70	18.97	19.07	831548
2020-03-04	19.31	19.86	19.31	19.84	508809
2020-03-05	19.63	19.67	19.11	19.40	531825
2020-03-06	19.02	19.48	18.66	19.40	465622
2020-03-09	18.34	18.39	17.43	17.49	902370
2020-03-10	17.89	18.49	17.63	18.46	744080
2020-03-11	18.07	18.17	16.00	16.26	910767
2020-03-12	15.21	15.33	13.09	13.14	1089073
2020-03-13	13.92	14.77	12.60	14.77	1092395
2020-03-16	14.00	14.00	12.12	12.31	946953
2020-03-17	12.71	13.78	11.76	12.20	1203374
2020-03-18	11.50	11.63	8.90	9.02	1448125
2020-03-19	9.05	11.58	8.77	11.47	1186155
2020-03-20	11.66	13.26	11.65	12.31	1686341
2020-03-23	12.31	12.47	11.19	11.62	784632
2020-03-24	12.12	13.00	12.02	12.90	864617
2020-03-25	13.02	14.60	12.62	13.37	856175
2020-03-26	13.59	15.39	13.46	15.12	751921
2020-03-27	14.54	14.97	13.59	13.73	800981
2020-03-30	13.53	13.67	12.72	13.62	955716
2020-03-31	13.57	13.65	12.44	13.37	916970
2020-04-01	12.50	12.68	11.39	11.69	763287
2020-04-02	11.62	12.26	11.14	11.80	601762
2020-04-03	11.75	11.85	10.60	11.00	877610
2020-04-06	11.58	12.63	11.58	12.45	778217
2020-04-07	13.08	13.96	12.43	12.74	847742
2020-04-08	12.91	13.63	12.80	12.91	852706
2020-04-09	13.26	14.39	12.95	13.75	970985
2020-04-13	13.90	13.95	12.92	13.75	1065286
2020-04-14	14.30	14.59	13.90	14.26	1003098
2020-04-15	13.68	13.84	13.30	13.68	1029170
2020-04-16	13.75	14.02	12.48	12.68	763227
2020-04-17	13.27	14.06	12.82	12.87	686424
2020-04-20	12.46	12.81	12.30	12.40	628716
2020-04-21	12.33	12.63	12.08	12.53	613024
2020-04-22	12.83	13.13	12.23	12.40	495121
2020-04-23	12.49	12.83	12.23	12.38	370345
2020-04-24	12.43	12.66	12.31	12.50	358204
2020-04-27	12.62	13.68	12.55	13.47	634811
2020-04-28	14.09	14.48	13.87	14.06	678675
2020-04-29	14.70	15.44	14.53	15.21	590378
2020-04-30	14.74	14.81	14.11	14.39	868196
2020-05-01	13.83	14.00	13.27	13.75	527304
2020-05-04	13.48	13.59	13.06	13.34	526770
2020-05-05	13.61	13.99	13.17	13.25	650517
2020-05-06	13.25	13.82	13.01	13.17	1146546
2020-05-07	13.64	13.92	13.40	13.61	690489
2020-05-08	13.90	14.20	13.78	14.15	729633
2020-05-11	14.01	14.09	13.38	13.53	638745
2020-05-12	13.70	13.78	12.85	12.86	552109
2020-05-13	12.85	12.88	12.26	12.60	637312
2020-05-14	12.31	12.99	11.85	12.94	765081
2020-05-15	12.79	12.94	12.38	12.78	1709366
2020-05-18	13.73	14.12	13.15	13.97	801800
2020-05-19	13.77	13.98	13.50	13.63	397554
2020-05-20	13.87	14.03	13.65	13.98	424259
2020-05-21	13.98	14.17	13.78	13.86	372127
2020-05-22	13.91	14.04	13.53	13.92	313044
2020-05-26	14.31	15.03	14.27	14.86	476852
2020-05-27	15.30	15.50	14.47	14.79	725897
2020-05-28	15.08	15.27	14.17	14.30	683894
2020-05-29	14.14	14.41	13.66	14.03	1312365
2020-06-01	14.05	14.66	13.93	14.31	617124
2020-06-02	14.61	14.89	14.36	14.47	780981
2020-06-03	14.95	15.76	14.81	15.50	774044
2020-06-04	15.31	15.85	15.04	15.70	1049229
2020-06-05	16.35	17.12	16.35	16.53	816179
2020-06-08	16.88	17.50	16.88	17.46	516582
2020-06-09	16.93	17.06	16.27	16.68	772182
2020-06-10	16.54	16.60	15.76	16.00	451418
2020-06-11	15.61	15.61	14.58	14.69	934132
2020-06-12	15.54	15.65	15.00	15.50	540733
2020-06-15	15.00	16.75	14.92	16.54	1076958
2020-06-16	17.29	17.43	16.60	17.05	708044
2020-06-17	17.10	17.20	16.68	16.91	657762
2020-06-18	16.62	17.45	16.49	17.28	910203
2020-06-19	17.34	17.40	16.64	16.68	3945615
2020-06-22	16.49	16.52	15.89	16.33	589579
2020-06-23	16.56	16.56	16.13	16.33	564300
2020-06-24	16.00	16.03	15.01	15.48	550275
2020-06-25	15.30	16.07	15.27	16.05	445322
2020-06-26	15.95	16.00	15.48	15.98	811601
2020-06-29	16.16	16.41	15.95	16.41	475880
2020-06-30	16.49	16.76	16.29	16.73	556853
2020-07-01	16.70	17.04	16.45	16.76	474196
2020-07-02	17.14	17.25	16.64	16.70	351828
2020-07-06	17.29	17.33	16.88	17.00	464405
2020-07-07	16.91	16.97	16.57	16.69	518959
2020-07-08	16.64	16.83	16.42	16.83	358239
2020-07-09	16.73	16.81	16.24	16.03	454726
2020-07-10	16.05	16.26	15.80	16.17	582839
2020-07-13	16.31	16.32	15.85	15.88	426391
2020-07-14	15.87	16.34	15.82	16.25	445512
2020-07-15	16.54	16.69	16.18	16.42	477054
2020-07-16	16.41	16.45	16.08	16.20	400988
2020-07-17	16.28	16.49	15.96	16.43	329740
2020-07-20	16.34	16.35	15.91	16.13	431120
2020-07-21	16.39	16.60	16.17	16.45	565713
2020-07-22	16.45	16.66	16.27	16.62	321609
2020-07-23	16.46	16.71	16.30	16.50	356498
2020-07-24	16.47	16.62	16.03	16.06	231839
2020-07-27	16.00	16.45	15.71	16.44	295609
2020-07-28	16.33	16.64	16.17	16.51	254036
2020-07-29	16.67	16.95	16.51	16.95	298950
2020-07-30	16.59	16.76	16.44	16.69	192493
2020-07-31	16.62	16.66	16.16	16.65	474446
2020-08-03	16.57	16.60	16.12	16.40	275999
2020-08-04	16.34	16.77	16.27	16.71	353061
2020-08-05	16.89	17.18	16.43	17.06	490427
2020-08-06	17.20	17.38	17.00	17.12	351266
2020-08-07	17.20	17.57	17.05	17.56	383487
2020-08-10	17.72	17.98	17.63	17.82	402637
2020-08-11	18.00	18.19	17.73	17.81	381765
2020-08-12	17.99	18.14	17.82	18.11	258630
2020-08-13	17.97	18.15	17.68	17.73	169208
2020-08-14	17.66	17.86	17.51	17.63	267147
2020-08-17	17.63	17.82	17.51	17.78	175892
2020-08-18	17.73	17.73	17.41	17.49	216430
2020-08-19	17.42	17.60	17.16	17.26	359521
2020-08-20	17.12	17.68	17.04	17.52	359431
2020-08-21	17.51	17.68	17.13	17.43	343379
2020-08-24	17.45	17.76	17.15	17.75	288172
2020-08-25	17.86	18.01	17.57	17.74	278703
2020-08-26	17.74	17.86	17.44	17.62	271088
2020-08-27	17.63	17.94	17.57	17.83	271417
2020-08-28	17.96	17.96	17.62	17.78	274520
2020-08-31	17.73	17.80	17.45	17.50	402909
2020-09-01	17.30	17.57	17.02	17.47	273446
2020-09-02	17.42	17.78	17.30	17.74	209644
2020-09-03	17.81	17.99	17.37	17.50	305175
2020-09-04	17.66	17.81	17.20	17.51	241756
2020-09-08	17.45	17.57	17.13	17.31	266112
2020-09-09	17.43	17.75	17.39	17.58	310406
2020-09-10	17.58	17.66	17.38	17.39	246943
2020-09-11	17.51	17.51	17.10	17.18	245153
2020-09-14	17.31	17.67	17.20	17.53	448872
2020-09-15	17.62	17.67	17.31	17.41	405912
2020-09-16	17.50	17.66	17.34	17.38	485100
2020-09-17	17.14	17.33	16.91	16.95	498971
2020-09-18	17.10	17.18	16.65	16.71	1471052
2020-09-21	16.48	16.48	15.64	15.82	671888
2020-09-22	15.88	16.44	15.88	15.99	399311
2020-09-23	15.89	16.10	15.14	15.15	615762
2020-09-24	15.22	15.63	15.08	15.22	449183
2020-09-25	15.21	15.50	15.11	15.40	427800
2020-09-28	15.64	16.47	15.61	16.22	443888
2020-09-29	16.21	16.21	15.72	15.84	316050
2020-09-30	15.81	16.22	15.69	15.90	488036
2020-10-01	15.98	16.47	15.96	16.45	481658
2020-10-02	16.19	16.87	16.09	16.70	361362
2020-10-05	16.80	16.90	16.63	16.71	325133
2020-10-06	16.85	17.15	16.60	16.73	666279
2020-10-07	16.82	16.92	16.63	16.28	581435
2020-10-08	16.32	16.67	16.24	16.61	319003
2020-10-09	16.78	16.82	16.20	16.28	307220
2020-10-12	16.21	16.53	16.15	16.38	320403
2020-10-13	16.20	16.37	16.07	16.18	321266
2020-10-14	16.12	16.25	15.72	15.72	337327
2020-10-15	15.63	16.27	15.60	16.09	318127
2020-10-16	16.03	16.03	15.56	15.64	384512
2020-10-19	15.64	15.73	15.26	15.28	314019
2020-10-20	15.41	15.64	15.30	15.38	231803
2020-10-21	15.35	15.38	15.16	15.27	270312
2020-10-22	15.23	15.64	15.23	15.59	275780
2020-10-23	15.73	15.90	15.62	15.85	255029
2020-10-26	15.61	15.61	15.13	15.25	204953
2020-10-27	15.30	15.37	14.54	14.55	708874
2020-10-28	14.37	14.52	14.21	14.30	395174
2020-10-29	14.17	14.52	13.95	14.39	376070
2020-10-30	14.38	14.57	14.09	14.23	379291
2020-11-02	14.40	14.61	14.29	14.60	303610
2020-11-03	14.84	15.09	14.71	15.01	262268
2020-11-04	14.89	15.01	14.51	14.64	240491
2020-11-05	14.95	15.05	14.64	14.79	244051
2020-11-06	14.79	14.90	14.19	14.27	347672
2020-11-09	15.17	16.39	15.12	15.55	641840
2020-11-10	15.64	16.60	15.56	16.50	607664
2020-11-11	16.50	16.50	15.98	16.20	271653
2020-11-12	16.07	16.08	15.66	15.89	401336
2020-11-13	16.10	16.57	16.08	16.51	412477
2020-11-16	16.94	17.23	16.78	17.03	381007
2020-11-17	16.79	17.03	16.52	16.82	297185
2020-11-18	16.83	17.19	16.67	16.67	344310
2020-11-19	16.67	16.82	16.42	16.79	299753
2020-11-20	16.59	16.71	16.43	16.60	341336
2020-11-23	16.78	17.44	16.70	17.10	471668
2020-11-24	17.39	17.92	17.38	17.60	384172
2020-11-25	17.51	17.51	17.02	17.12	314005
2020-11-27	17.12	17.12	16.79	16.98	182221
2020-11-30	16.88	17.06	16.64	16.69	322897
2020-12-01	16.88	17.22	16.77	16.99	293859
2020-12-02	16.94	17.10	16.78	16.93	315059
2020-12-03	17.04	17.28	16.97	17.07	259977
2020-12-04	17.30	17.60	17.27	17.50	257751
2020-12-07	17.45	17.69	17.30	17.50	405748
2020-12-08	17.31	17.59	17.31	17.33	239351
2020-12-09	17.42	17.50	17.07	17.24	384790
2020-12-10	17.07	17.21	17.00	17.12	220697
2020-12-11	16.99	17.13	16.76	16.88	230231
2020-12-14	16.98	17.24	16.81	16.85	410799
2020-12-15	16.99	17.58	16.90	17.57	363372
2020-12-16	17.57	17.75	17.36	17.53	424131
2020-12-17	17.55	17.73	17.44	17.71	370174
2020-12-18	17.58	17.72	16.75	17.11	2011473
2020-12-21	16.87	17.18	16.64	16.89	491646
2020-12-22	16.89	16.89	16.52	16.84	403328
2020-12-23	17.00	17.19	16.74	16.76	372829
2020-12-24	16.81	17.00	16.67	16.98	105741
2020-12-28	16.96	17.30	16.93	17.09	347795
2020-12-29	17.11	17.14	16.81	16.94	345148
2020-12-30	16.95	17.20	16.91	17.07	277043
2020-12-31	17.03	17.45	17.00	17.14	323650
2021-01-04	17.20	17.32	16.84	16.95	499022
2021-01-05	17.00	17.25	16.95	16.96	540368
2021-01-06	17.12	17.42	16.81	17.04	2158657
2021-01-07	17.05	17.15	16.92	16.71	674006
2021-01-08	16.78	16.84	16.45	16.67	459187
2021-01-11	16.44	16.54	16.19	16.34	419216
2021-01-12	16.40	16.74	16.35	16.73	392048
2021-01-13	16.75	16.99	16.75	16.95	396247
2021-01-14	17.00	17.16	16.89	16.95	528157
2021-01-15	16.95	17.05	16.87	16.96	490621
2021-01-19	16.94	17.00	16.79	16.93	446405
2021-01-20	16.97	17.08	16.90	17.01	540234
2021-01-21	17.01	17.06	16.69	16.88	470798
2021-01-22	16.71	17.01	16.51	16.97	438265
2021-01-25	16.90	16.95	16.57	16.87	306713
2021-01-26	16.87	17.04	16.81	16.90	264398
2021-01-27	16.71	16.83	16.40	16.44	533054
2021-01-28	16.54	16.88	16.44	16.48	555868
2021-01-29	16.43	16.60	16.08	16.11	709544
2021-02-01	16.21	16.45	16.06	16.36	348586
2021-02-02	16.44	16.73	16.30	16.61	547939
2021-02-03	16.50	16.95	16.32	16.86	601157
2021-02-04	16.83	17.24	16.77	17.14	707256
2021-02-05	17.15	17.58	17.15	17.49	767423
2021-02-08	17.48	17.62	17.40	17.62	432458
2021-02-09	17.41	18.00	17.41	17.86	433263
2021-02-10	18.00	18.39	17.98	18.05	480088
2021-02-11	18.13	18.50	18.13	18.50	497086
2021-02-12	18.54	18.65	18.37	18.52	263077
2021-02-16	18.52	18.57	18.28	18.31	394056
2021-02-17	18.25	18.39	18.13	18.36	345755
2021-02-18	18.22	18.45	17.93	17.97	363748
2021-02-19	18.02	18.32	17.86	18.07	278176
2021-02-22	17.98	18.60	17.96	18.51	507834
2021-02-23	18.71	18.99	18.60	18.61	499339
2021-02-24	18.81	19.25	18.43	19.05	465948
2021-02-25	19.14	19.34	18.62	18.72	345706
2021-02-26	18.74	18.99	18.58	18.58	625424
2021-03-01	19.00	19.02	17.98	18.03	2245156
2021-03-02	17.94	18.21	17.67	18.06	731786
2021-03-03	18.10	18.36	18.10	18.22	740401
2021-03-04	18.25	18.40	17.94	18.19	679559
2021-03-05	18.37	18.42	18.06	18.25	603843
2021-03-08	18.35	18.79	18.19	18.60	1457543
2021-03-09	18.69	18.69	18.26	18.51	962130
2021-03-10	18.44	18.77	18.37	18.62	831303
2021-03-11	18.67	18.79	18.59	18.70	875034
2021-03-12	18.81	19.04	18.76	18.90	810467
2021-03-15	18.87	19.20	18.67	19.00	816509
2021-03-16	18.91	18.91	18.42	18.43	862506
2021-03-17	18.40	18.47	18.17	18.36	927270
2021-03-18	18.40	18.44	18.10	18.19	590233
2021-03-19	18.16	18.43	17.89	17.90	1638290
2021-03-22	17.94	18.11	17.84	18.11	663215
2021-03-23	18.00	18.22	17.90	18.00	599590
2021-03-24	18.10	18.37	17.68	17.68	744823
2021-03-25	17.60	18.09	17.41	18.03	499809
2021-03-26	18.20	18.31	18.04	18.25	411067
2021-03-29	18.27	18.38	18.13	18.13	398020
2021-03-30	18.14	18.42	18.11	18.36	249891
2021-03-31	18.31	18.37	18.06	18.06	637529
2021-04-01	18.22	18.59	18.10	18.59	534823
2021-04-05	18.70	18.78	18.55	18.73	480985
2021-04-06	18.78	18.99	18.74	18.93	633217
2021-04-07	18.90	19.12	18.90	19.09	472727
2021-04-08	19.09	19.23	19.05	18.76	765317
2021-04-09	18.70	18.80	18.43	18.45	531093
2021-04-12	18.49	18.73	18.38	18.71	308766
2021-04-13	18.74	18.87	18.59	18.80	414910
2021-04-14	18.80	18.94	18.60	18.63	334424
2021-04-15	18.87	19.01	18.72	19.00	339722
2021-04-16	19.04	19.10	18.81	18.86	258102
2021-04-19	18.86	18.87	18.62	18.77	489707
2021-04-20	18.80	19.07	18.78	19.06	387241
2021-04-21	19.11	19.20	18.97	19.06	417387
2021-04-22	19.00	19.21	18.92	18.95	305646
2021-04-23	19.04	19.12	18.98	19.01	318981
2021-04-26	19.12	19.20	19.01	19.02	280476
2021-04-27	19.04	19.14	18.90	18.98	297383
2021-04-28	18.99	19.21	18.97	18.99	410932
2021-04-29	19.22	19.34	19.09	19.21	307463
2021-04-30	19.16	19.37	19.13	19.20	402401
2021-05-03	19.28	19.58	19.17	19.41	699192
2021-05-04	19.44	19.53	19.14	19.23	583501
2021-05-05	19.12	19.03	18.78	19.00	277157
2021-05-06	18.91	19.15	18.61	18.88	414545
2021-05-07	18.80	19.16	18.76	19.15	429111
2021-05-10	19.19	19.39	19.09	19.10	517488
2021-05-11	18.91	18.91	18.46	18.75	476002
2021-05-12	18.74	18.76	18.14	18.29	527652
2021-05-13	18.31	18.75	18.30	18.62	493396
2021-05-14	18.71	18.77	18.55	18.65	566899
2021-05-17	18.57	18.77	18.42	18.71	376018
2021-05-18	18.80	19.06	18.67	18.83	451848
2021-05-19	18.75	18.83	18.43	18.79	487092
2021-05-20	18.77	18.98	18.68	18.97	451345
2021-05-21	19.01	19.17	18.97	19.04	1024710
2021-05-24	19.04	19.42	19.04	19.36	619491
2021-05-25	19.42	19.49	19.12	19.14	429923
2021-05-26	19.24	19.38	19.17	19.36	387673
2021-05-27	19.37	19.58	19.31	19.37	582530
2021-05-28	19.45	19.60	19.38	19.54	387825
2021-06-01	19.60	19.89	19.55	19.81	586090
2021-06-02	19.84	20.00	19.69	20.00	487342
2021-06-03	20.00	20.01	19.77	19.90	361900
2021-06-04	19.91	19.96	19.78	19.87	366130
2021-06-07	19.98	20.06	19.67	19.70	772258
2021-06-08	19.72	19.88	19.70	19.82	980440
2021-06-09	19.95	20.05	19.84	19.85	712526
2021-06-10	19.82	19.96	19.75	19.86	663213
2021-06-11	19.85	19.96	19.76	19.80	576663
2021-06-14	19.84	20.00	19.77	19.98	1201693
2021-06-15	20.00	20.12	19.94	19.99	833024
2021-06-16	20.05	20.08	19.82	19.83	783739
2021-06-17	19.74	19.77	18.93	19.00	1305127
2021-06-18	18.77	18.83	18.05	18.07	2503919
2021-06-21	18.13	18.55	18.04	18.44	1103488
2021-06-22	18.38	18.58	18.27	18.37	677404
2021-06-23	18.25	18.44	18.22	18.27	590216
2021-06-24	18.33	18.38	18.21	18.38	527404
2021-06-25	18.33	18.73	18.33	18.54	1587543
2021-06-28	18.60	18.62	18.30	18.48	802584
2021-06-29	18.50	18.62	18.41	18.50	469557
2021-06-30	18.45	18.59	18.41	18.50	592458
2021-07-01	18.54	18.81	18.50	18.72	585176
2021-07-02	18.78	18.83	18.61	18.71	565248
2021-07-06	18.74	18.88	18.45	18.78	928724
2021-07-07	18.74	18.85	18.65	18.79	742415
2021-07-08	18.61	18.67	18.36	18.13	951537
2021-07-09	18.22	18.60	18.19	18.59	858463
2021-07-12	18.52	18.70	18.38	18.69	482638
2021-07-13	18.58	18.66	18.48	18.58	646152
2021-07-14	18.54	18.69	18.41	18.48	571873
2021-07-15	18.41	18.61	18.38	18.59	513758
2021-07-16	18.68	18.71	18.42	18.42	451703
2021-07-19	18.12	18.16	17.70	17.82	842159
2021-07-20	17.93	18.61	17.85	18.41	764627
2021-07-21	18.40	18.71	18.40	18.56	748793
2021-07-22	18.54	18.54	18.22	18.39	566522
2021-07-23	18.41	18.53	18.35	18.49	272988
2021-07-26	18.55	18.74	18.51	18.60	481679
2021-07-27	18.55	18.68	18.40	18.51	465206
2021-07-28	18.54	18.59	18.29	18.44	399468
2021-07-29	18.58	18.73	18.52	18.53	442500
2021-07-30	18.55	18.79	18.41	18.47	489366
2021-08-02	18.48	18.69	18.22	18.28	510589
2021-08-03	18.33	18.35	18.06	18.27	661401
2021-08-04	18.13	18.30	17.79	17.84	652852
2021-08-05	17.92	18.26	17.92	18.26	419375
2021-08-06	18.35	18.51	18.22	18.27	498505
2021-08-09	18.22	18.25	18.04	18.04	469647
2021-08-10	18.02	18.11	17.74	17.74	675065
2021-08-11	17.87	17.87	17.61	17.74	611978
2021-08-12	17.84	17.84	17.46	17.57	457065
2021-08-13	17.59	17.80	17.52	17.69	401619
2021-08-16	17.73	17.96	17.66	17.76	604445
2021-08-17	17.60	17.74	17.45	17.67	441579
2021-08-18	17.65	17.65	17.33	17.38	668884
2021-08-19	17.26	17.44	17.06	17.23	589504
2021-08-20	17.20	17.51	17.03	17.41	494958
2021-08-23	17.42	17.51	17.21	17.28	612267
2021-08-24	17.28	17.30	17.10	17.12	774780
2021-08-25	17.10	17.29	17.07	17.10	1126503
2021-08-26	17.08	17.18	16.97	17.09	663727
2021-08-27	17.13	17.35	17.10	17.16	828452
2021-08-30	17.21	17.28	17.09	17.18	660323
2021-08-31	17.10	17.15	16.91	17.00	1231208
2021-09-01	17.03	17.12	16.95	17.05	646072
2021-09-02	17.05	17.17	17.03	17.14	476491
2021-09-03	17.15	17.25	17.01	17.25	616724
2021-09-07	17.16	17.22	17.01	17.04	603495
2021-09-08	17.05	17.19	16.99	17.14	638220
2021-09-09	17.02	17.10	16.79	16.79	831651
2021-09-10	16.87	17.00	16.38	16.39	1023179
2021-09-13	16.58	16.88	16.49	16.61	633274
2021-09-14	16.74	16.79	16.59	16.68	821204
2021-09-15	16.66	16.77	16.61	16.64	535671
2021-09-16	16.62	16.73	16.50	16.58	486564
2021-09-17	16.59	16.68	16.28	16.28	2535667
2021-09-20	16.12	16.48	16.00	16.35	1173769
2021-09-21	16.50	16.55	16.31	16.32	558535
2021-09-22	16.43	16.51	16.30	16.30	665093
2021-09-23	16.35	16.57	16.25	16.41	489453
2021-09-24	16.33	16.44	16.26	16.28	721955
2021-09-27	16.33	16.70	16.21	16.22	694596
2021-09-28	16.25	16.34	16.10	16.11	711216
2021-09-29	16.17	16.31	16.13	16.29	820583
2021-09-30	16.43	16.43	16.01	16.02	850403
2021-10-01	16.14	16.48	16.11	16.43	740114
2021-10-04	16.50	16.58	16.43	16.50	679607
2021-10-05	16.59	16.65	16.35	16.35	584204
2021-10-06	16.32	16.52	16.08	16.51	650625
2021-10-07	16.56	16.68	16.50	16.11	1008834
2021-10-08	16.07	16.14	15.82	15.87	613470
2021-10-11	15.91	15.96	15.76	15.81	543120
2021-10-12	15.83	16.10	15.76	16.10	646258
2021-10-13	16.09	16.31	16.03	16.30	660417
2021-10-14	16.30	16.45	16.28	16.44	485453
2021-10-15	16.55	16.63	16.36	16.36	555755
2021-10-18	16.26	16.36	16.13	16.29	565612
2021-10-19	16.32	16.35	16.18	16.21	511096
2021-10-20	16.20	16.47	16.17	16.43	546729
2021-10-21	16.45	16.53	16.24	16.30	666602
2021-10-22	16.35	16.55	16.31	16.36	580270
2021-10-25	16.35	16.47	16.27	16.35	495776
2021-10-26	16.34	16.50	16.31	16.32	490383
2021-10-27	16.33	16.39	16.20	16.20	755719
2021-10-28	16.24	16.43	16.15	16.40	645185
2021-10-29	16.36	16.38	16.00	16.02	816749
2021-11-01	16.07	16.34	15.97	16.29	552267
2021-11-02	16.41	16.41	16.21	16.22	474486
2021-11-03	16.21	16.41	16.20	16.27	595640
2021-11-04	16.36	16.46	15.68	15.76	988219
2021-11-05	15.96	16.33	15.95	16.12	728369
2021-11-08	16.16	16.16	15.81	15.85	705469
2021-11-09	15.87	15.94	15.63	15.67	670281
2021-11-10	15.72	15.93	15.62	15.65	654693
2021-11-11	15.65	15.79	15.59	15.78	539064
2021-11-12	15.83	15.87	15.63	15.67	536028
2021-11-15	15.71	15.88	15.69	15.88	768315
2021-11-16	15.87	15.89	15.48	15.52	846975
2021-11-17	15.47	15.53	15.24	15.38	831685
2021-11-18	15.34	15.37	15.13	15.24	844489
2021-11-19	15.11	15.16	14.87	14.95	962685
2021-11-22	14.90	15.26	14.81	15.13	840282
2021-11-23	15.14	15.18	14.95	14.98	920937
2021-11-24	14.97	15.07	14.90	15.00	558111
2021-11-26	14.70	14.93	14.14	14.49	844834
2021-11-29	14.58	14.64	14.30	14.44	860309
2021-11-30	14.28	14.40	14.09	14.20	1351354
2021-12-01	14.34	14.50	13.78	13.80	1069135
2021-12-02	13.88	14.41	13.83	14.36	925560
2021-12-03	14.42	14.64	14.31	14.54	1805112
2021-12-06	14.71	15.29	14.71	15.14	827986
2021-12-07	15.24	15.44	15.12	15.19	716634
2021-12-08	15.19	15.45	15.14	15.30	749111
2021-12-09	15.23	15.28	15.12	15.15	527706
2021-12-10	15.29	15.29	15.05	15.19	622171
2021-12-13	15.07	15.19	14.96	15.06	872338
2021-12-14	15.06	15.21	14.78	14.80	1065345
2021-12-15	14.82	14.96	14.66	14.91	1592635
2021-12-16	14.95	15.05	14.72	14.84	1427230
2021-12-17	14.77	14.98	14.71	14.82	3122184
2021-12-20	14.61	14.64	13.93	14.28	1316331
2021-12-21	14.39	14.95	14.39	14.92	986369
2021-12-22	14.92	15.03	14.90	14.97	497923
2021-12-23	15.06	15.15	14.90	14.95	692484
2021-12-27	14.95	15.09	14.83	15.08	885595
2021-12-28	15.03	15.19	15.00	15.14	723995
2021-12-29	15.18	15.36	15.07	15.29	677334
2021-12-30	15.25	15.43	15.22	15.33	658313
2021-12-31	15.33	15.42	15.28	15.28	734558
2022-01-03	15.34	15.55	15.30	15.53	960713
2022-01-04	15.61	15.93	15.60	15.83	791202
2022-01-05	15.89	15.95	15.49	15.53	842011
2022-01-06	15.55	15.69	15.49	15.63	628580
2022-01-07	15.64	15.82	15.61	15.62	708640
2022-01-10	15.64	15.64	15.43	15.58	928492
2022-01-11	15.60	15.70	15.43	15.28	1301266
2022-01-12	15.23	15.37	14.87	14.88	1038476
2022-01-13	14.92	15.24	14.88	15.07	715438
2022-01-14	15.06	15.17	14.97	15.08	569423
2022-01-18	15.08	15.14	14.80	14.82	955896
2022-01-19	14.82	14.92	14.51	14.51	651189
2022-01-20	14.52	14.64	14.14	14.15	708834
2022-01-21	14.15	14.35	14.04	14.09	772029
2022-01-24	14.00	14.06	13.52	14.01	1178217
2022-01-25	13.78	14.27	13.66	14.15	869426
2022-01-26	14.24	14.41	13.90	14.00	748063
2022-01-27	14.02	14.22	13.68	13.79	668266
2022-01-28	13.80	14.11	13.57	14.11	887916
2022-01-31	14.01	14.87	13.95	14.34	764390
2022-02-01	14.33	14.40	14.11	14.34	619512
2022-02-02	14.36	14.44	14.20	14.23	909532
2022-02-03	14.20	14.23	14.00	14.01	894897
2022-02-04	13.95	14.05	13.72	13.89	1325580
2022-02-07	13.93	14.07	13.89	13.95	654722
2022-02-08	14.02	14.06	13.88	13.89	989189
2022-02-09	13.95	14.17	13.95	14.10	1185117
2022-02-10	13.98	14.32	13.89	13.96	1021813
2022-02-11	14.07	14.33	14.04	14.32	1051022
2022-02-14	14.31	14.43	14.04	14.08	838782
2022-02-15	14.18	14.31	14.14	14.20	485530
2022-02-16	14.25	14.51	14.25	14.50	1030077
2022-02-17	14.43	14.55	14.35	14.52	909684
2022-02-18	14.50	14.64	14.41	14.45	901198
2022-02-22	14.40	14.42	14.12	14.23	900865
2022-02-23	14.35	14.48	14.00	14.00	1007507
2022-02-24	14.00	14.30	13.80	14.25	1408507
2022-02-25	14.27	14.52	14.27	14.44	1470142
2022-02-28	14.30	14.39	13.98	14.21	1709284
2022-03-01	14.14	14.29	14.00	14.13	1219186
2022-03-02	14.22	14.73	14.13	14.70	993919
2022-03-03	14.63	14.90	14.60	14.88	1184804
2022-03-04	14.72	14.93	14.59	14.92	710446
2022-03-07	14.90	14.90	14.58	14.59	580350
2022-03-08	14.61	15.06	14.56	14.93	896815
2022-03-09	15.07	15.24	14.87	14.88	791987
2022-03-10	14.68	14.95	14.58	14.94	493899
2022-03-11	14.96	15.08	14.78	14.86	401961
2022-03-14	14.91	15.11	14.80	14.91	710270
2022-03-15	15.00	15.07	14.69	14.72	631635
2022-03-16	14.82	14.91	14.44	14.74	843150
2022-03-17	14.62	15.06	14.53	15.03	551177
2022-03-18	15.07	15.10	14.95	15.08	1014411
2022-03-21	15.11	15.14	14.84	14.90	535241
2022-03-22	15.00	15.17	14.99	15.09	618560
2022-03-23	15.00	15.14	14.92	14.95	429315
2022-03-24	14.95	15.07	14.82	15.03	449412
2022-03-25	15.01	15.30	15.00	15.27	591464
2022-03-28	15.27	15.30	15.16	15.27	543020
2022-03-29	15.38	15.84	15.38	15.83	1137669
2022-03-30	15.78	15.84	15.58	15.65	517655
2022-03-31	15.68	15.83	15.68	15.73	746059
2022-04-01	15.80	15.99	15.54	15.96	753056
2022-04-04	15.96	15.96	15.62	15.87	687291
2022-04-05	15.89	16.01	15.57	15.60	868980
2022-04-06	15.59	15.82	15.45	15.77	976771
2022-04-07	15.77	15.84	15.58	15.34	2659309
2022-04-08	15.25	15.38	14.71	15.07	1860737
2022-04-11	15.03	15.26	15.03	15.06	885802
2022-04-12	15.15	15.29	14.91	14.96	993969
2022-04-13	15.00	15.22	14.96	15.14	631568
2022-04-14	15.20	15.35	15.09	15.12	612957
2022-04-18	15.11	15.30	15.06	15.11	560913
2022-04-19	15.19	15.33	15.16	15.18	470431
2022-04-20	15.22	15.38	15.17	15.17	467239
2022-04-21	15.29	15.39	15.19	15.23	482304
2022-04-22	15.19	15.24	15.07	15.08	374506
2022-04-25	15.10	15.12	14.66	14.97	666291
2022-04-26	14.86	14.94	14.63	14.65	485619
2022-04-27	14.65	14.72	14.36	14.41	758126
2022-04-28	14.42	14.74	14.37	14.66	439965
2022-04-29	14.59	14.64	14.01	14.03	819321
2022-05-02	14.10	14.17	13.44	13.56	1131168
2022-05-03	13.56	13.86	13.52	13.78	607957
2022-05-04	13.77	14.05	13.66	14.01	647316
2022-05-05	14.03	14.39	13.75	13.92	532916
2022-05-06	13.78	13.93	13.49	13.69	911934
2022-05-09	13.51	13.60	13.24	13.30	1105426
2022-05-10	13.40	13.58	12.79	12.87	1338776
2022-05-11	12.92	13.28	12.84	12.90	1045345
2022-05-12	12.94	13.18	12.81	13.16	903424
2022-05-13	13.27	13.54	13.05	13.52	744104
2022-05-16	13.52	13.75	13.50	13.70	550134
2022-05-17	13.83	14.18	13.75	14.18	642642
2022-05-18	14.19	14.44	14.05	14.06	986520
2022-05-19	13.95	14.11	13.67	13.68	793217
2022-05-20	13.76	13.86	13.37	13.64	706199
2022-05-23	13.85	13.98	13.71	13.77	471433
2022-05-24	13.77	14.19	13.52	14.13	591264
2022-05-25	14.13	14.30	14.07	14.24	520702
2022-05-26	14.26	14.38	14.12	14.27	476748
2022-05-27	14.40	14.48	14.35	14.46	474405
2022-05-31	14.53	14.53	14.23	14.47	684622
2022-06-01	14.51	14.64	14.25	14.55	540928
2022-06-02	14.56	14.67	14.33	14.62	438006
2022-06-03	14.62	14.66	14.36	14.51	503926
2022-06-06	14.63	14.63	14.34	14.39	427318
2022-06-07	14.26	14.51	14.18	14.51	508421
2022-06-08	14.36	14.45	14.22	14.39	558221
2022-06-09	14.43	14.46	14.09	14.12	534606
2022-06-10	14.03	14.19	13.86	14.09	442938
2022-06-13	13.78	13.83	13.25	13.28	724114
2022-06-14	13.35	13.36	13.01	13.13	528865
2022-06-15	13.27	13.69	13.21	13.48	752247
2022-06-16	13.26	13.26	12.98	13.07	722948
2022-06-17	13.15	13.42	13.01	13.31	1167453
2022-06-21	13.41	13.74	13.33	13.45	525853
2022-06-22	13.40	13.96	13.35	13.78	642519
2022-06-23	13.79	14.22	13.79	14.15	551032
2022-06-24	14.17	14.53	14.15	14.42	935324
2022-06-27	14.49	14.57	14.33	14.46	521989
2022-06-28	14.60	14.76	14.31	14.34	684691
2022-06-29	14.29	14.31	14.09	14.19	591965
2022-06-30	14.03	14.32	13.94	14.16	588093
2022-07-01	14.14	14.46	14.06	14.38	590753
2022-07-05	14.24	14.40	14.00	14.39	812698
2022-07-06	14.36	14.44	14.11	14.34	841459
2022-07-07	14.44	14.63	14.40	14.02	1009997
2022-07-08	14.00	14.03	13.76	13.93	708473
2022-07-11	13.94	14.03	13.82	13.93	502113
2022-07-12	13.90	14.28	13.88	14.22	609500
2022-07-13	14.18	14.29	14.04	14.14	439006
2022-07-14	13.89	14.22	13.80	14.11	472773
2022-07-15	14.35	14.68	14.19	14.62	671398
2022-07-18	14.74	14.83	14.49	14.52	481662
2022-07-19	14.73	14.85	14.67	14.82	486804
2022-07-20	14.83	15.02	14.72	14.96	572175
2022-07-21	14.82	15.03	14.65	15.03	614528
2022-07-22	15.06	15.16	14.86	14.97	390730
2022-07-25	14.99	15.20	14.96	15.07	540066
2022-07-26	15.06	15.15	14.96	15.01	393853
2022-07-27	15.05	15.13	14.85	14.98	443959
2022-07-28	15.10	15.20	15.03	15.13	432742
2022-07-29	15.11	15.19	14.94	15.09	640927
2022-08-01	14.99	15.30	14.91	15.23	551568
2022-08-02	15.23	15.25	14.89	14.89	405385
2022-08-03	14.99	15.07	14.79	14.81	476758
2022-08-04	14.75	14.97	14.31	14.43	462866
2022-08-05	14.40	14.59	14.39	14.57	399487
2022-08-08	14.63	14.79	14.62	14.73	464504
2022-08-09	14.75	14.78	14.66	14.76	500545
2022-08-10	14.86	14.96	14.83	14.84	387004
2022-08-11	14.97	15.05	14.81	14.87	386671
2022-08-12	14.96	15.01	14.85	14.99	365444
2022-08-15	14.96	15.00	14.87	15.00	348296
2022-08-16	14.93	15.01	14.84	14.92	344941
2022-08-17	14.77	14.79	14.55	14.60	449699
2022-08-18	14.62	14.80	14.59	14.60	441617
2022-08-19	14.55	14.59	14.38	14.52	492008
2022-08-22	14.40	14.40	14.11	14.14	468767
2022-08-23	14.08	14.38	14.08	14.17	554243
2022-08-24	14.17	14.29	14.09	14.16	365528
2022-08-25	14.15	14.34	14.10	14.33	362019
2022-08-26	14.32	14.32	14.01	14.03	503658
2022-08-29	14.00	14.16	13.91	14.00	371406
2022-08-30	14.07	14.10	13.75	13.83	477992
2022-08-31	13.89	13.98	13.76	13.77	630968
2022-09-01	13.70	13.75	13.37	13.47	647230
2022-09-02	13.62	13.68	13.27	13.30	627771
2022-09-06	13.30	13.30	13.13	13.26	663090
2022-09-07	13.27	13.51	13.21	13.48	508784
2022-09-08	13.32	13.49	13.20	13.48	500521
2022-09-09	13.52	13.67	13.45	13.57	410483
2022-09-12	13.66	13.87	13.66	13.74	467980
2022-09-13	13.54	13.59	13.17	13.21	488976
2022-09-14	13.25	13.25	12.96	13.13	782820
2022-09-15	13.12	13.24	12.98	13.02	648255
2022-09-16	13.00	13.28	12.92	13.27	1189404
2022-09-19	13.17	13.27	13.10	13.27	480605
2022-09-20	13.17	13.17	12.93	12.96	668582
2022-09-21	13.01	13.10	12.82	12.82	686018
2022-09-22	12.87	12.88	12.38	12.50	847412
2022-09-23	12.38	12.38	12.01	12.16	855004
2022-09-26	12.06	12.06	11.09	11.29	1686878
2022-09-27	11.40	11.40	10.94	10.96	1135031
2022-09-28	11.01	11.35	10.86	11.22	627495
2022-09-29	11.06	11.09	10.19	10.31	1146262
2022-09-30	10.38	10.75	10.33	10.65	996142
2022-10-03	10.84	10.95	10.52	10.88	920948
2022-10-04	11.00	11.44	10.96	11.38	776361
2022-10-05	11.23	11.29	10.92	11.21	903031
2022-10-06	11.13	11.20	10.70	10.74	802430
2022-10-07	10.71	10.84	10.41	10.51	1005572
2022-10-10	10.61	10.73	10.48	10.48	827675
2022-10-11	10.50	10.76	10.28	10.34	1298708
2022-10-12	10.27	10.31	10.04	10.19	872937
2022-10-13	9.93	10.58	9.82	10.55	1006407
2022-10-14	10.65	10.92	10.40	10.48	1039198
2022-10-17	10.77	11.00	10.72	10.84	967946
2022-10-18	11.00	11.28	10.83	10.99	750621
2022-10-19	10.85	10.99	10.69	10.81	443088
2022-10-20	10.86	10.96	10.61	10.64	585211
2022-10-21	10.73	10.99	10.60	10.95	730177
2022-10-24	11.00	11.11	10.86	11.02	482984
2022-10-25	11.15	11.87	11.08	11.76	788800
2022-10-26	11.88	11.97	11.75	11.85	662398
2022-10-27	11.95	12.16	11.95	12.06	687785
2022-10-28	12.12	12.33	12.04	12.22	704060
2022-10-31	12.12	12.28	12.08	12.25	734462
2022-11-01	12.39	12.47	12.20	12.31	700171
2022-11-02	12.31	12.43	12.06	12.06	635006
2022-11-03	12.04	12.57	11.82	12.46	762051
2022-11-04	12.48	12.83	12.43	12.65	752242
2022-11-07	12.60	12.86	12.47	12.86	651045
2022-11-08	12.90	13.04	12.79	12.88	567914
2022-11-09	12.81	12.91	12.40	12.50	726861
2022-11-10	12.79	13.13	12.79	12.93	873176
2022-11-11	13.05	13.10	12.77	12.92	583926
2022-11-14	12.87	12.92	12.72	12.87	491886
2022-11-15	13.03	13.08	12.75	12.87	536710
2022-11-16	12.84	12.87	12.63	12.70	1033589
2022-11-17	12.52	12.99	12.47	12.99	544234
2022-11-18	13.24	13.35	13.12	13.14	591958
2022-11-21	13.14	13.36	13.12	13.31	365840
2022-11-22	13.38	13.41	13.24	13.33	365656
2022-11-23	13.33	13.39	13.20	13.31	475345
2022-11-25	13.33	13.43	13.30	13.35	161288
2022-11-28	13.31	13.46	13.10	13.17	622848
2022-11-29	13.16	13.27	13.04	13.20	689656
2022-11-30	13.15	13.53	13.01	13.53	795864
2022-12-01	13.62	13.81	13.44	13.55	745526
2022-12-02	13.43	13.68	13.36	13.58	471090
2022-12-05	13.53	13.55	13.33	13.36	543879
2022-12-06	13.38	13.47	13.25	13.32	478674
2022-12-07	13.31	13.79	13.31	13.53	629794
2022-12-08	13.61	13.81	13.61	13.71	536447
2022-12-09	13.60	13.71	13.46	13.51	1361232
2022-12-12	13.50	13.70	13.39	13.64	601376
2022-12-13	13.99	14.07	13.61	13.65	762629
2022-12-14	13.60	13.92	13.60	13.65	701841
2022-12-15	13.57	13.65	13.35	13.46	732552
2022-12-16	13.24	13.37	13.04	13.16	1742527
2022-12-19	13.15	13.20	13.03	13.06	565387
2022-12-20	13.00	13.12	12.85	12.89	801897
2022-12-21	13.02	13.32	12.96	12.97	795100
2022-12-22	12.84	12.93	12.59	12.81	577774
2022-12-23	12.74	12.93	12.73	12.91	589397
2022-12-27	12.90	12.96	12.79	12.83	469858
2022-12-28	12.85	12.90	12.53	12.59	633162
2022-12-29	12.63	12.73	12.57	12.67	537442
2022-12-30	12.54	12.66	12.43	12.57	669924
2023-01-03	12.78	13.01	12.64	12.73	681205
2023-01-04	12.87	13.21	12.84	13.11	601001
2023-01-05	13.07	13.10	12.88	12.91	801806
2023-01-06	13.00	13.14	12.93	13.11	591916
2023-01-09	13.14	13.47	13.10	13.46	594939
2023-01-10	13.45	13.52	13.35	13.47	1050919
2023-01-11	13.54	13.99	13.54	13.57	1013005
2023-01-12	13.53	13.73	13.35	13.69	1051073
2023-01-13	13.51	13.79	13.49	13.78	778567
2023-01-17	13.78	14.17	13.78	14.14	751292
2023-01-18	14.21	14.22	13.74	13.82	563677
2023-01-19	13.79	13.99	13.77	13.86	596496
2023-01-20	13.90	14.09	13.75	14.08	473262
2023-01-23	14.14	14.37	14.05	14.25	517249
2023-01-24	14.24	14.34	14.13	14.28	292988
2023-01-25	14.25	14.28	14.15	14.21	352807
2023-01-26	14.24	14.42	14.19	14.41	289376
2023-01-27	14.42	14.64	14.36	14.60	529478
2023-01-30	14.52	14.72	14.50	14.60	396258
2023-01-31	14.60	15.00	14.56	14.95	1062401
2023-02-01	14.92	15.13	14.78	15.04	768750
2023-02-02	15.10	15.28	14.96	15.07	973709
2023-02-03	15.03	15.07	14.88	15.01	943802
2023-02-06	14.88	14.93	14.55	14.72	556504
2023-02-07	14.62	14.76	14.49	14.51	945633
2023-02-08	14.43	14.53	14.30	14.36	504240
2023-02-09	14.51	14.54	14.13	14.29	530618
2023-02-10	14.29	14.48	14.21	14.42	358322
2023-02-13	14.46	14.68	14.46	14.65	294160
2023-02-14	14.60	14.62	14.37	14.44	365341
2023-02-15	14.32	14.49	14.31	14.47	312372
2023-02-16	14.30	14.61	14.25	14.55	352199
2023-02-17	14.59	14.62	14.36	14.44	410609
2023-02-21	14.31	14.37	13.94	14.01	456342
2023-02-22	14.02	14.19	13.90	13.94	599980
2023-02-23	14.02	14.37	13.90	14.37	573804
2023-02-24	14.23	14.27	14.11	14.22	524200
2023-02-27	14.29	14.40	14.23	14.27	519393
2023-02-28	14.25	14.41	14.11	14.12	902114
2023-03-01	14.03	14.10	13.90	14.08	553827
2023-03-02	13.99	14.25	13.96	14.23	596656
2023-03-03	14.32	14.50	14.23	14.46	508290
2023-03-06	14.50	14.50	14.18	14.24	530859
2023-03-07	14.24	14.26	13.43	13.85	974093
2023-03-08	13.91	13.98	13.69	13.82	779178
2023-03-09	13.90	13.91	13.51	13.59	883480
2023-03-10	13.58	13.60	12.90	13.04	789953
2023-03-13	12.85	13.22	12.84	13.06	946886
2023-03-14	13.39	13.57	13.09	13.27	823094
2023-03-15	13.03	13.08	12.72	13.03	742719
2023-03-16	12.85	12.89	12.41	12.69	893362
2023-03-17	12.57	12.60	12.25	12.27	2384531
2023-03-20	12.40	12.65	12.31	12.53	947182
2023-03-21	12.73	12.84	12.45	12.46	808609
2023-03-22	12.37	12.42	11.86	11.86	1250420
2023-03-23	11.98	12.13	11.74	11.80	832985
2023-03-24	11.74	12.17	11.67	12.16	815067
2023-03-27	12.31	12.43	12.20	12.35	508956
2023-03-28	12.26	12.42	12.24	12.34	506807
2023-03-29	12.44	12.54	12.38	12.53	532816
2023-03-30	12.68	12.74	12.51	12.60	377493
2023-03-31	12.70	12.86	12.62	12.86	592225
2023-04-03	12.94	13.10	12.71	12.83	917181
2023-04-04	12.86	12.91	12.49	12.61	685426
2023-04-05	12.58	12.67	12.49	12.51	568853
2023-04-06	12.63	12.65	12.48	12.56	583381
2023-04-10	12.57	12.66	12.31	12.55	1149210
2023-04-11	12.60	12.66	12.39	12.10	1495991
2023-04-12	12.23	12.30	11.71	11.71	1437144
2023-04-13	11.66	11.74	11.52	11.66	1057297
2023-04-14	11.71	11.83	11.43	11.50	700413
2023-04-17	11.50	11.70	11.50	11.67	718361
2023-04-18	11.66	11.73	11.22	11.26	965677
2023-04-19	11.24	11.48	11.16	11.42	628097
2023-04-20	11.40	11.49	11.26	11.37	601725
2023-04-21	11.40	11.50	11.20	11.39	536958
2023-04-24	11.40	11.44	11.12	11.27	558932
2023-04-25	11.18	11.22	11.00	11.09	649147
2023-04-26	11.00	11.15	10.85	10.88	752536
2023-04-27	10.89	11.18	10.89	11.15	423411
2023-04-28	11.13	11.36	11.12	11.26	898398
2023-05-01	11.30	11.34	11.16	11.21	562314
2023-05-02	11.14	11.21	10.86	11.01	707958
2023-05-03	11.07	11.26	11.01	11.04	550037
2023-05-04	10.98	11.14	10.75	11.14	564544
2023-05-05	11.27	11.38	11.16	11.34	635436
2023-05-08	11.38	11.44	11.17	11.26	623391
2023-05-09	11.16	11.17	10.99	11.04	598677
2023-05-10	11.21	11.21	10.62	10.89	851938
2023-05-11	10.68	10.92	10.62	10.73	1293438
2023-05-12	10.73	10.80	10.49	10.58	1231765
2023-05-15	10.55	10.61	10.17	10.21	1282784
2023-05-16	10.17	10.17	9.84	9.86	1006847
2023-05-17	9.86	10.15	9.80	10.09	962693
2023-05-18	10.03	10.30	10.00	10.26	941070
2023-05-19	10.39	10.47	10.19	10.35	781233
2023-05-22	10.34	10.45	10.14	10.38	613509
2023-05-23	10.40	10.81	10.38	10.56	847805
2023-05-24	8.89	9.45	8.84	9.37	5349010
2023-05-25	9.33	9.56	9.12	9.24	3020256
2023-05-26	9.29	9.53	9.08	9.51	2213451
2023-05-30	9.56	9.58	9.35	9.42	1738958
2023-05-31	9.42	9.68	9.34	9.62	1764971
2023-06-01	9.65	9.76	9.50	9.65	887955
2023-06-02	9.81	10.11	9.76	10.04	1276801
2023-06-05	9.97	10.17	9.92	10.04	1478098
2023-06-06	9.92	10.23	9.89	10.23	998859
2023-06-07	10.25	10.76	10.24	10.74	1315456
2023-06-08	10.67	10.67	10.31	10.60	1201968
2023-06-09	10.58	10.58	10.32	10.38	759318
2023-06-12	10.40	10.58	10.32	10.52	686366
2023-06-13	10.53	10.77	10.47	10.67	859720
2023-06-14	10.74	10.89	10.63	10.68	789328
2023-06-15	10.71	10.90	10.60	10.90	616341
2023-06-16	10.97	10.97	10.60	10.76	2109236
2023-06-20	10.72	10.73	10.47	10.51	723212
2023-06-21	10.42	10.51	10.10	10.11	1008241
2023-06-22	10.07	10.08	9.70	9.77	1064141
2023-06-23	9.67	9.77	9.44	9.51	1547332
2023-06-26	9.51	9.97	9.51	9.88	703660
2023-06-27	9.93	10.11	9.81	10.08	715684
2023-06-28	10.08	10.08	9.88	9.97	656487
2023-06-29	9.94	10.33	9.93	10.33	845496
2023-06-30	10.43	10.46	10.14	10.28	1370453
2023-07-03	10.35	10.67	10.34	10.57	966999
2023-07-05	10.61	11.11	10.45	10.71	1758421
2023-07-06	10.66	10.71	10.27	10.54	1236658
2023-07-07	10.50	10.84	10.50	10.65	1034956
2023-07-10	10.65	10.85	10.55	10.78	1390880
2023-07-11	10.90	11.18	10.81	10.76	2084431
2023-07-12	10.89	10.98	10.80	10.80	1581840
2023-07-13	10.80	10.84	10.63	10.74	1176756
2023-07-14	10.68	10.82	10.57	10.81	1196840
2023-07-17	10.76	10.89	10.53	10.89	1170525
2023-07-18	10.94	11.11	10.86	10.95	1418373
2023-07-19	11.08	11.22	11.00	11.19	1517535
2023-07-20	11.19	11.30	10.92	11.22	1259748
2023-07-21	11.28	11.30	11.01	11.08	954479
2023-07-24	11.09	11.26	11.05	11.16	702257
2023-07-25	11.10	11.20	11.06	11.08	580538
2023-07-26	11.09	11.22	11.08	11.18	743527
2023-07-27	11.22	11.31	10.91	10.93	991662
2023-07-28	11.04	11.14	10.76	10.80	706704
2023-07-31	10.85	10.89	10.64	10.69	1017460
2023-08-01	10.66	10.66	10.40	10.58	917948
2023-08-02	10.47	10.54	10.38	10.51	1426066
2023-08-03	10.62	10.77	10.39	10.56	1589036
2023-08-04	10.55	10.87	10.52	10.62	1213761
2023-08-07	10.64	11.12	10.60	11.12	1583749
2023-08-08	10.97	11.13	10.85	11.12	841489
2023-08-09	11.13	11.24	10.98	11.12	863880
2023-08-10	11.22	11.39	11.00	11.05	1512677
2023-08-11	11.02	11.18	11.01	11.15	1117548
2023-08-14	11.08	11.16	11.01	11.07	790118
2023-08-15	10.97	10.97	10.77	10.80	745949
2023-08-16	10.82	10.93	10.66	10.66	696382
2023-08-17	10.65	10.79	10.56	10.58	721336
2023-08-18	10.50	10.71	10.46	10.69	1217869
2023-08-21	10.70	10.71	10.37	10.49	887404
2023-08-22	10.57	10.72	10.51	10.68	948092
2023-08-23	10.65	10.79	10.56	10.74	1053876
2023-08-24	10.74	11.04	10.65	10.71	1117369
2023-08-25	10.72	10.86	10.63	10.72	695092
2023-08-28	10.77	11.01	10.77	10.95	749365
2023-08-29	11.00	11.30	10.97	11.29	1181277
2023-08-30	11.29	11.52	11.25	11.44	1223052
2023-08-31	11.40	11.51	11.32	11.35	1597562
2023-09-01	11.52	11.58	10.66	10.92	5257686
2023-09-05	10.84	11.13	10.76	10.77	2210089
2023-09-06	10.81	10.92	10.61	10.92	2262047
2023-09-07	10.91	11.38	10.89	11.17	2165110
2023-09-08	11.27	11.44	10.97	11.27	7992083
2023-09-11	11.30	11.45	11.14	11.31	23335771
2023-09-12	11.30	11.43	10.96	11.11	3797239
2023-09-13	11.06	11.16	10.92	10.95	2236623
2023-09-14	11.05	11.42	11.00	11.42	3029382
2023-09-15	11.31	11.38	10.85	11.22	7794462
2023-09-18	11.12	11.14	10.70	10.73	2598999
2023-09-19	10.72	10.89	10.71	10.80	1695027
2023-09-20	10.89	11.05	10.72	10.73	1550578
2023-09-21	10.66	10.69	10.20	10.23	2031859
2023-09-22	10.22	10.29	9.87	9.88	1749421
2023-09-25	9.92	9.95	9.72	9.80	1309601
2023-09-26	9.73	9.76	9.43	9.45	1803878
2023-09-27	9.52	9.58	9.30	9.33	1474915
2023-09-28	9.37	9.65	9.35	9.56	1883664
2023-09-29	9.72	9.85	9.56	9.61	1760607
2023-10-02	9.63	9.69	9.06	9.11	2881604
2023-10-03	9.05	9.07	8.77	8.86	1925170
2023-10-04	8.91	9.05	8.63	8.75	1586760
2023-10-05	8.74	8.86	8.52	8.58	1685593
2023-10-06	8.52	8.58	8.29	8.46	1900884
2023-10-09	8.41	8.73	8.41	8.67	1395411
2023-10-10	8.66	8.74	8.58	8.28	1566037
2023-10-11	8.34	8.55	8.26	8.31	1529781
2023-10-12	8.25	8.28	8.01	8.04	1307198
2023-10-13	8.11	8.18	7.99	8.10	1517474
2023-10-16	8.26	8.54	8.18	8.41	2141194
2023-10-17	8.28	8.71	8.28	8.60	1912429
2023-10-18	8.54	8.60	8.25	8.32	1329663
2023-10-19	8.25	8.36	8.04	8.07	1674118
2023-10-20	8.11	8.27	7.98	7.99	1759564
2023-10-23	7.90	8.04	7.79	7.84	1541427
2023-10-24	7.92	8.01	7.82	7.84	1289501
2023-10-25	7.76	7.83	7.59	7.69	1275704
2023-10-26	7.74	7.89	7.67	7.82	1161083
2023-10-27	7.89	7.89	7.56	7.62	1198963
2023-10-30	7.72	7.92	7.60	7.75	1442044
2023-10-31	7.83	8.02	7.77	7.94	1695970
2023-11-01	7.97	8.13	7.84	8.12	1736963
2023-11-02	8.34	8.48	8.28	8.45	1177191
2023-11-03	8.64	8.85	8.62	8.75	1460304
2023-11-06	8.71	8.73	8.47	8.51	1205248
2023-11-07	8.53	8.57	8.36	8.42	1116505
2023-11-08	8.35	8.57	8.12	8.29	1764233
2023-11-09	8.38	8.38	7.89	7.99	1820799
2023-11-10	8.06	8.12	7.90	8.08	1779764
2023-11-13	8.01	8.04	7.79	7.79	1711636
2023-11-14	8.23	8.60	8.21	8.54	1722370
2023-11-15	8.55	8.86	8.55	8.76	2184470
2023-11-16	8.74	8.87	8.57	8.80	1618066
2023-11-17	8.93	8.94	8.74	8.87	1716856
2023-11-20	8.81	8.84	8.69	8.82	1192618
2023-11-21	8.76	8.82	8.65	8.75	948025
2023-11-22	8.82	8.90	8.66	8.72	1073628
2023-11-24	8.72	8.74	8.62	8.73	611414
2023-11-27	8.69	8.72	8.53	8.67	1186575
2023-11-28	8.66	8.78	8.55	8.75	1122597
2023-11-29	8.89	8.95	8.75	8.81	1352030
2023-11-30	8.84	8.84	8.50	8.78	7137562
2023-12-01	8.78	9.34	8.72	9.33	2287079
2023-12-04	9.33	9.70	9.22	9.68	3231603
2023-12-05	9.59	9.69	9.45	9.47	2347654
2023-12-06	9.60	9.74	9.40	9.42	1553021
2023-12-07	9.39	9.45	9.28	9.30	1725743
2023-12-08	9.24	9.26	9.04	9.10	1618206
2023-12-11	9.14	9.18	8.92	8.94	1623847
2023-12-12	8.92	8.94	8.76	8.83	1446338
2023-12-13	8.82	9.49	8.75	9.46	2751351
2023-12-14	9.63	9.92	9.54	9.66	2943029
2023-12-15	9.64	9.64	9.18	9.22	5018914
2023-12-18	9.30	9.32	9.13	9.17	1947555
2023-12-19	9.23	9.51	9.20	9.43	2393596
2023-12-20	9.43	9.71	9.41	9.42	1319172
2023-12-21	9.55	9.72	9.50	9.71	1468700
2023-12-22	9.76	9.96	9.71	9.84	1414293
2023-12-26	9.85	10.10	9.82	10.07	1160474
2023-12-27	10.04	10.14	9.93	10.04	1202025
2023-12-28	9.94	10.11	9.94	10.11	931878
2023-12-29	10.17	10.19	9.94	9.95	1185177
2024-01-02	9.87	10.15	9.78	9.93	1422294
2024-01-03	9.80	9.85	9.62	9.70	1343206
2024-01-04	9.68	9.88	9.58	9.77	1242356
2024-01-05	9.73	9.92	9.59	9.78	1875589
2024-01-08	9.74	10.01	9.66	10.00	2190308
2024-01-09	9.90	10.06	9.81	9.98	1588027
2024-01-10	9.98	10.05	9.91	9.62	2335908
2024-01-11	9.54	9.57	9.23	9.32	2848763
2024-01-12	9.53	9.60	9.28	9.31	1032240
2024-01-16	9.25	9.32	9.01	9.04	1373435
2024-01-17	8.87	9.06	8.55	8.69	1739511
2024-01-18	8.73	8.77	8.63	8.74	1353463
2024-01-19	8.81	8.93	8.67	8.86	1364157
2024-01-22	8.98	9.07	8.83	8.88	1391425
2024-01-23	9.01	9.05	8.80	8.89	951935
2024-01-24	9.05	9.05	8.77	8.77	1257484
2024-01-25	8.93	9.00	8.83	8.90	1415230
2024-01-26	8.97	9.05	8.86	8.87	803429
2024-01-29	8.87	8.93	8.72	8.88	950296
2024-01-30	8.80	8.85	8.67	8.76	822631
2024-01-31	8.77	8.83	8.44	8.45	1328044
2024-02-01	8.50	8.52	8.24	8.50	1714723
2024-02-02	8.31	8.46	8.17	8.33	1378407
2024-02-05	8.21	8.22	8.02	8.08	1395370
2024-02-06	8.06	8.27	7.98	8.18	1300730
2024-02-07	8.20	8.21	7.95	8.03	2051357
2024-02-08	7.99	8.20	7.99	8.14	1668884
2024-02-09	8.13	8.15	7.91	8.02	1235068
2024-02-12	8.02	8.30	8.02	8.25	1755321
2024-02-13	8.01	8.13	7.84	7.98	2384428
2024-02-14	8.06	8.09	7.91	7.96	1326894
2024-02-15	8.09	8.25	8.01	8.16	1103905
2024-02-16	8.00	8.15	7.94	8.06	1257070
2024-02-20	7.98	8.00	7.71	7.73	1760468
2024-02-21	7.74	7.81	7.67	7.74	1300543
2024-02-22	7.70	7.70	7.55	7.57	1603765
2024-02-23	7.59	7.71	7.47	7.62	1188192
2024-02-26	7.56	7.59	7.29	7.29	2002904
2024-02-27	7.34	7.46	7.32	7.34	2481484
2024-02-28	7.37	7.37	6.83	7.16	4264676
2024-02-29	7.23	7.32	7.03	7.21	2262333
2024-03-01	7.20	7.30	7.10	7.30	2029595
2024-03-04	7.32	7.42	7.20	7.42	1460569
2024-03-05	7.36	7.48	7.13	7.14	1898847
2024-03-06	7.21	7.25	7.05	7.17	1827576
2024-03-07	7.23	7.45	7.20	7.45	1873463
2024-03-08	7.42	7.64	7.37	7.41	1981349
2024-03-11	7.37	7.66	7.33	7.63	1528021
2024-03-12	7.57	7.67	7.50	7.65	1928325
2024-03-13	7.64	7.74	7.50	7.53	1803012
2024-03-14	7.50	7.53	7.25	7.35	1652409
2024-03-15	7.27	7.57	7.27	7.55	3884981
2024-03-18	7.50	7.70	7.47	7.56	1170870
2024-03-19	7.55	7.63	7.40	7.47	1243219
2024-03-20	7.42	7.70	7.37	7.59	1229326
2024-03-21	7.62	7.81	7.58	7.80	1684386
2024-03-22	7.81	7.85	7.55	7.56	1353834
2024-03-25	7.62	7.69	7.45	7.46	991274
2024-03-26	7.52	7.55	7.32	7.33	1475688
2024-03-27	7.43	7.63	7.41	7.63	1338533
2024-03-28	7.58	7.83	7.58	7.77	1459843
2024-04-01	7.74	7.79	7.64	7.68	1423196
2024-04-02	7.56	7.57	7.27	7.36	2123478
2024-04-03	7.31	7.41	7.26	7.35	1304065
2024-04-04	7.46	7.65	7.39	7.44	1155405
2024-04-05	7.38	7.43	7.28	7.31	1350424
2024-04-08	7.42	7.58	7.39	7.53	1532748
2024-04-09	7.57	7.66	7.52	7.36	1929919
2024-04-10	7.10	7.10	6.74	6.86	3303842
2024-04-11	6.89	6.94	6.76	6.83	1378314
2024-04-12	6.81	6.90	6.75	6.78	1398202
2024-04-15	6.77	6.80	6.65	6.73	2293833
2024-04-16	6.66	6.72	6.52	6.57	1768139
2024-04-17	6.60	6.72	6.53	6.58	1254781
2024-04-18	6.60	6.71	6.55	6.62	1821097
2024-04-19	6.59	6.78	6.59	6.75	1808672
2024-04-22	6.76	6.85	6.69	6.82	1277197
2024-04-23	6.80	6.98	6.80	6.87	1029800
2024-04-24	6.82	6.98	6.74	6.96	1390200
2024-04-25	6.87	7.01	6.82	6.92	1700681
2024-04-26	6.92	7.01	6.88	6.91	1448365
2024-04-29	7.00	7.10	6.97	7.00	1145173
2024-04-30	6.91	7.03	6.88	6.95	1463864
2024-05-01	6.94	7.05	6.87	6.92	1442218
2024-05-02	7.04	7.13	6.93	7.10	1417931
2024-05-03	7.28	7.34	7.12	7.16	1465588
2024-05-06	7.23	7.29	7.17	7.28	1285620
2024-05-07	7.32	7.39	7.19	7.20	1337161
2024-05-08	7.07	7.27	7.07	7.23	1059175
2024-05-09	7.30	7.43	7.24	7.39	1242395
2024-05-10	7.40	7.49	7.38	7.46	999825
2024-05-13	7.53	7.57	7.44	7.53	1094042
2024-05-14	7.60	7.71	7.58	7.66	1069295
2024-05-15	7.77	7.82	7.68	7.70	868885
2024-05-16	7.75	7.79	7.67	7.76	883413
2024-05-17	7.79	7.86	7.69	7.77	1157776
2024-05-20	7.77	7.84	7.73	7.80	1451538
2024-05-21	7.75	7.85	7.73	7.83	1036638
2024-05-22	7.83	7.90	7.73	7.75	959145
2024-05-23	7.74	7.74	7.41	7.46	991003
2024-05-24	7.54	7.54	7.38	7.43	940345
2024-05-28	7.50	7.56	7.24	7.24	1414715
2024-05-29	7.14	7.15	7.01	7.11	1735457
2024-05-30	7.17	7.35	7.17	7.34	1178040
2024-05-31	7.38	7.53	7.37	7.48	1301089
2024-06-03	7.54	7.68	7.49	7.58	1114830
2024-06-04	7.55	7.69	7.55	7.63	901495
2024-06-05	7.65	7.69	7.55	7.67	769371
2024-06-06	7.61	7.69	7.55	7.62	820523
2024-06-07	7.46	7.55	7.37	7.41	993480
2024-06-10	7.34	7.42	7.25	7.40	926732
2024-06-11	7.31	7.34	7.15	7.15	1312585
2024-06-12	7.32	7.62	7.29	7.30	1966085
2024-06-13	7.30	7.40	7.23	7.31	1248851
2024-06-14	7.24	7.31	7.16	7.21	1095638
2024-06-17	7.15	7.26	7.12	7.19	1538708
2024-06-18	7.17	7.25	7.12	7.13	1065429
2024-06-20	7.09	7.23	7.05	7.15	1821502
2024-06-21	7.17	7.18	7.05	7.12	5508245
2024-06-24	7.14	7.26	7.09	7.20	1689773
2024-06-25	7.18	7.25	7.00	7.07	1215330
2024-06-26	7.02	7.12	6.99	7.02	1168377
2024-06-27	7.06	7.23	7.02	7.19	1665694
2024-06-28	7.29	7.37	7.23	7.35	3495136
2024-07-01	7.33	7.35	7.16	7.30	1576029
2024-07-02	7.33	7.52	7.33	7.45	1306184
2024-07-03	7.44	7.54	7.38	7.40	479313
2024-07-05	7.40	7.57	7.37	7.56	1282059
2024-07-08	7.62	7.64	7.47	7.56	1561242
2024-07-09	7.63	7.63	7.42	7.48	1622272
2024-07-10	7.55	7.59	7.45	7.30	1989086
2024-07-11	7.44	7.70	7.38	7.64	3206707
2024-07-12	7.70	7.90	7.67	7.85	2062763
2024-07-15	7.88	8.17	7.88	8.14	2241808
2024-07-16	8.19	8.45	8.19	8.43	2603730
2024-07-17	8.36	8.65	8.36	8.59	1623532
2024-07-18	8.50	8.75	8.36	8.41	1304095
2024-07-19	8.39	8.52	8.36	8.46	1002014
2024-07-22	8.46	8.63	8.34	8.60	968047
2024-07-23	8.59	8.85	8.53	8.79	1600527
2024-07-24	8.72	8.85	8.62	8.64	844239
2024-07-25	8.63	8.91	8.62	8.73	1058063
2024-07-26	8.89	8.99	8.79	8.96	1099381
2024-07-29	8.98	8.98	8.76	8.84	1185499
2024-07-30	8.88	8.91	8.69	8.90	1259744
2024-07-31	8.89	8.94	8.70	8.70	1727975
2024-08-01	8.74	8.81	8.48	8.57	1424722
2024-08-02	8.30	8.54	8.26	8.46	1303385
2024-08-05	8.04	8.23	7.89	8.03	1807306
2024-08-06	8.00	8.43	7.95	8.28	1213354
2024-08-07	8.47	8.50	8.08	8.09	1734137
2024-08-08	8.11	8.25	8.05	8.17	1243050
2024-08-09	8.20	8.20	7.96	8.06	3512187
2024-08-12	8.03	8.06	7.80	7.99	1755581
2024-08-13	8.07	8.15	7.97	8.02	2744423
2024-08-14	8.05	8.32	8.01	8.26	1171288
2024-08-15	8.41	8.41	8.15	8.15	1399515
2024-08-16	8.14	8.25	8.12	8.22	645354
2024-08-19	8.23	8.38	8.21	8.36	774884
2024-08-20	8.31	8.34	8.22	8.23	845663
2024-08-21	8.33	8.35	8.22	8.31	921692
2024-08-22	8.31	8.36	8.26	8.32	785167
2024-08-23	8.42	8.63	8.34	8.58	1280246
2024-08-26	8.65	8.73	8.60	8.69	1408850
2024-08-27	8.64	8.70	8.59	8.65	1129007
2024-08-28	8.60	8.77	8.54	8.58	1098972
2024-08-29	8.65	8.65	8.54	8.56	845302
2024-08-30	8.59	8.65	8.49	8.62	967907
2024-09-03	8.52	8.57	8.49	8.50	1174969
2024-09-04	8.51	8.76	8.49	8.62	868238
2024-09-05	8.70	8.83	8.65	8.70	1474708
2024-09-06	8.71	8.78	8.65	8.75	1663101
2024-09-09	8.74	8.75	8.54	8.71	1048718
2024-09-10	8.73	8.77	8.60	8.71	686434
2024-09-11	8.60	8.65	8.46	8.62	974988
2024-09-12	8.68	8.80	8.63	8.73	1026431
2024-09-13	8.83	8.94	8.80	8.94	1001524
2024-09-16	8.98	8.99	8.87	8.92	897889
2024-09-17	8.93	8.94	8.75	8.83	1152550
2024-09-18	8.84	9.11	8.81	8.86	1240639
2024-09-19	9.02	9.06	8.72	8.79	1782271
2024-09-20	8.67	8.81	8.65	8.67	3718229
2024-09-23	8.76	8.93	8.73	8.75	1571665
2024-09-24	8.76	8.85	8.72	8.76	1338857
2024-09-25	8.76	8.76	8.60	8.61	765144
2024-09-26	8.65	8.68	8.56	8.57	1017019
2024-09-27	8.67	8.68	8.53	8.54	2088724
2024-09-30	8.51	8.57	8.34	8.42	2686752
2024-10-01	8.45	8.46	8.30	8.39	1301661
2024-10-02	8.31	8.42	8.29	8.40	1499712
2024-10-03	8.50	8.51	8.35	8.47	1055327
2024-10-04	8.50	8.50	8.20	8.37	1403657
2024-10-07	8.35	8.40	8.31	8.37	880068
2024-10-08	8.38	8.49	8.28	8.46	1238969
2024-10-09	8.47	8.66	8.44	8.57	1499445
2024-10-10	8.53	8.56	8.36	8.12	2672764
2024-10-11	8.15	8.25	8.12	8.22	1198949
2024-10-14	8.19	8.32	8.12	8.27	834041
2024-10-15	8.29	8.67	8.29	8.50	2985530
2024-10-16	8.60	8.71	8.55	8.59	2505670
2024-10-17	8.55	8.58	8.36	8.39	1035187
2024-10-18	8.39	8.44	8.32	8.41	851595
2024-10-21	8.39	8.41	8.12	8.12	790760
2024-10-22	8.08	8.17	8.07	8.10	688271
2024-10-23	8.05	8.14	8.03	8.11	833470
2024-10-24	8.10	8.18	8.06	8.06	1045210
2024-10-25	8.11	8.17	8.02	8.04	1122609
2024-10-28	8.05	8.13	7.97	7.98	1006723
2024-10-29	7.97	7.97	7.87	7.92	919974
2024-10-30	7.92	8.10	7.90	8.01	974468
2024-10-31	8.01	8.04	7.79	7.79	1728256
2024-11-01	7.88	7.95	7.62	7.63	1605833
2024-11-04	7.66	7.81	7.64	7.66	939598
2024-11-05	7.68	7.77	7.61	7.75	941806
2024-11-06	7.86	8.02	7.75	7.94	1604034
2024-11-07	7.98	8.16	7.93	7.96	1214573
2024-11-08	7.98	8.03	7.84	7.89	2248878
2024-11-11	7.91	7.93	7.68	7.72	1417734
2024-11-12	7.67	7.70	7.44	7.45	1413013
2024-11-13	7.58	7.66	7.44	7.48	1341846
2024-11-14	7.45	7.51	7.27	7.28	1115509
2024-11-15	7.37	7.37	7.24	7.28	1073586
2024-11-18	7.24	7.35	7.22	7.30	802962
2024-11-19	7.25	7.31	7.17	7.31	705084
2024-11-20	7.30	7.32	7.21	7.29	1109412
2024-11-21	7.28	7.33	7.24	7.28	1240857
2024-11-22	7.31	7.43	7.29	7.36	905542
2024-11-25	7.39	7.68	7.39	7.56	1658850
2024-11-26	7.51	7.59	7.45	7.57	1109162
2024-11-27	7.63	7.72	7.52	7.52	1549063
2024-11-29	7.50	7.58	7.41	7.41	869344
2024-12-02	7.40	7.40	7.31	7.36	1508403
2024-12-03	7.40	7.40	7.18	7.25	1247444
2024-12-04	7.23	7.28	7.17	7.25	958729
2024-12-05	7.23	7.26	7.13	7.17	1173747
2024-12-06	7.20	7.27	7.12	7.14	1128950
2024-12-09	7.20	7.34	7.13	7.23	1204236
2024-12-10	7.22	7.27	7.12	7.16	927386
2024-12-11	7.17	7.22	7.08	7.11	1182696
2024-12-12	7.09	7.23	7.09	7.12	1134009
2024-12-13	7.10	7.24	7.06	7.22	1619972
2024-12-16	7.20	7.23	7.10	7.13	1667340
2024-12-17	7.17	7.38	7.15	7.29	2102586
2024-12-18	7.29	7.42	7.00	7.04	2393799
2024-12-19	7.09	7.21	7.02	7.02	2364649
2024-12-20	7.00	7.27	7.00	7.15	4437557
2024-12-23	7.12	7.18	7.04	7.18	2615453
2024-12-24	7.16	7.27	7.15	7.26	520412
2024-12-26	7.24	7.33	7.22	7.25	1091363
2024-12-27	7.20	7.30	7.14	7.20	1437224
2024-12-30	7.15	7.21	7.12	7.18	1391481
2024-12-31	7.21	7.32	7.19	7.30	1126267
2025-01-02	7.38	7.45	7.28	7.32	1604804
2025-01-03	7.35	7.60	7.33	7.52	2076529
2025-01-06	7.52	7.60	7.43	7.43	1655081
2025-01-07	7.47	7.59	7.36	7.44	1565832
2025-01-08	7.40	7.44	7.31	7.39	1310350
2025-01-10	7.32	7.32	7.06	6.85	2801999
2025-01-13	6.84	6.94	6.75	6.91	1804602
2025-01-14	6.92	7.05	6.91	7.04	1332525
2025-01-15	7.16	7.29	7.13	7.14	1346542
2025-01-16	7.13	7.28	7.11	7.27	1189379
2025-01-17	7.33	7.37	7.22	7.22	1192298
2025-01-21	7.27	7.38	7.27	7.36	1582332
2025-01-22	7.30	7.30	7.14	7.15	1096340
2025-01-23	7.13	7.18	7.09	7.17	1060510
2025-01-24	7.08	7.24	7.08	7.20	865660
2025-01-27	7.20	7.50	7.20	7.38	1299134
2025-01-28	7.33	7.43	7.18	7.22	735114
2025-01-29	7.22	7.22	6.96	7.05	2325347
2025-01-30	7.12	7.27	7.08	7.19	1125247
2025-01-31	7.19	7.23	7.10	7.19	1038837
2025-02-03	7.08	7.15	7.00	7.08	1269941
2025-02-04	7.04	7.19	7.02	7.16	1103932
2025-02-05	7.16	7.26	7.13	7.21	1119526
2025-02-06	7.22	7.27	7.16	7.21	827812
2025-02-07	7.21	7.22	7.07	7.12	1365360
2025-02-10	7.15	7.16	7.02	7.10	1018879
2025-02-11	7.08	7.18	7.08	7.17	827259
2025-02-12	7.03	7.10	6.97	7.07	1201919
2025-02-13	7.10	7.22	7.06	7.20	1048200
2025-02-14	7.22	7.31	7.09	7.11	756687
2025-02-18	7.09	7.16	7.06	7.15	903690
2025-02-19	7.11	7.22	7.07	7.18	1186047
2025-02-20	7.16	7.28	7.13	7.26	978802
2025-02-21	7.33	7.35	7.19	7.25	1087126
2025-02-24	7.24	7.35	7.24	7.26	984701
2025-02-25	7.28	7.38	7.28	7.30	1416292
2025-02-26	7.68	7.70	7.36	7.41	1903759
2025-02-27	7.38	7.68	7.37	7.53	2083933
2025-02-28	7.11	8.03	7.10	8.00	6285073
2025-03-03	8.00	8.26	8.00	8.21	3607836
2025-03-04	8.10	8.32	8.10	8.15	2261169
2025-03-05	8.16	8.32	8.12	8.26	1959308
2025-03-06	8.22	8.23	8.03	8.11	1340618
2025-03-07	8.13	8.28	8.05	8.15	1407020
2025-03-10	8.15	8.26	7.98	8.00	1773321
2025-03-11	8.06	8.10	7.85	7.89	1960787

Explore More About GNL

Coins representing dividend payouts and trends

GNL Dividend History

Discover Global Net Lease'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

GNL Stock Split History

Discover Global Net Lease'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

GNL Historical Prices

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

Web Analytics