GREK Historical Prices

Summary

Key Stock Metrics

38.15

(November 19, 2024)

52-Week Low

59.60

(June 26, 2025)

52-Week High

77.28

(March 19, 2014)

All-Time High

58.60

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	56.67	56.70	55.59	56.27	4443
2012-02-03	53.40	53.40	52.50	53.07	12871
2012-02-06	54.60	55.47	53.94	54.93	6811
2012-02-07	56.70	58.62	56.70	58.17	16526
2012-02-08	58.20	58.59	57.30	57.48	2674
2012-02-09	58.86	59.58	56.64	57.63	9624
2012-02-10	55.56	55.56	52.74	53.97	5575
2012-02-13	59.16	59.79	56.79	57.93	4316
2012-02-14	58.47	58.47	56.13	56.46	1925
2012-02-15	55.38	55.38	52.02	52.71	5810
2012-02-16	52.50	54.51	51.66	54.45	2031
2012-02-17	56.88	58.80	56.88	58.20	21016
2012-02-21	57.30	57.30	54.99	55.68	6490
2012-02-22	53.55	53.55	51.00	51.06	4161
2012-02-23	51.00	51.30	49.65	51.27	1295
2012-02-24	51.00	52.68	51.00	51.60	2638
2012-02-27	51.00	52.43	51.00	51.45	2141
2012-02-28	50.70	50.70	48.99	49.11	3658
2012-02-29	51.00	51.75	51.00	51.00	3012
2012-03-01	50.82	51.63	50.55	50.58	5592
2012-03-02	50.61	51.48	50.13	50.55	912
2012-03-05	50.10	50.10	48.75	48.90	626
2012-03-06	50.10	51.78	49.79	49.79	6315
2012-03-07	49.80	51.54	49.80	50.85	3271
2012-03-08	53.16	53.16	50.79	52.98	3021
2012-03-09	52.98	52.98	50.59	50.91	2862
2012-03-12	50.10	50.10	48.58	48.90	585
2012-03-13	48.30	49.50	47.13	49.35	4337
2012-03-14	49.32	49.95	48.21	48.21	10025
2012-03-15	48.57	49.50	48.33	49.14	2030
2012-03-16	49.74	50.82	49.74	50.10	2066
2012-03-19	51.00	52.77	51.00	52.41	2767
2012-03-20	52.20	52.20	51.42	51.95	2741
2012-03-21	51.78	51.78	50.37	50.52	2050
2012-03-22	49.65	50.94	49.65	50.94	506
2012-03-23	50.34	50.55	50.34	50.55	132
2012-03-26	50.67	51.30	50.67	51.30	1730
2012-03-27	49.80	50.10	48.96	49.50	3091
2012-03-28	48.30	48.90	47.49	47.90	2734
2012-03-29	47.11	47.28	47.10	47.13	470
2012-03-30	46.50	46.98	46.50	46.98	877
2012-04-02	45.54	45.99	45.54	45.84	6795
2012-04-03	45.39	45.87	44.52	44.52	1385
2012-04-04	45.24	45.24	42.90	43.12	3182
2012-04-05	44.67	44.82	43.11	44.46	3023
2012-04-09	43.80	43.92	43.03	43.65	1542
2012-04-10	45.06	46.50	45.06	45.48	4315
2012-04-11	45.87	45.87	45.03	45.06	233
2012-04-12	44.88	46.86	44.88	45.81	1003
2012-04-13	44.76	45.03	44.16	44.55	1973
2012-04-16	44.70	45.78	44.70	45.03	511
2012-04-17	45.30	46.83	45.30	46.82	2850
2012-04-18	45.63	46.19	45.54	45.90	966
2012-04-19	44.31	44.37	43.92	44.37	383
2012-04-20	44.64	44.67	44.64	44.67	200
2012-04-23	43.50	43.86	43.50	43.86	716
2012-04-25	44.34	44.34	44.19	44.19	248
2012-04-27	43.35	43.35	42.75	43.23	1200
2012-04-30	43.80	43.80	43.59	43.59	172
2012-05-01	42.75	44.10	42.75	44.10	120
2012-05-02	43.32	43.32	41.10	42.51	2742
2012-05-03	42.18	42.33	41.85	42.09	3252
2012-05-04	42.42	42.60	42.00	42.60	410
2012-05-07	38.73	40.08	38.73	39.90	9554
2012-05-08	38.25	38.25	36.33	37.98	8358
2012-05-09	37.05	37.80	36.75	37.17	879
2012-05-10	37.41	39.03	37.08	38.13	2283
2012-05-11	37.56	37.56	36.90	37.45	12014
2012-05-14	35.97	36.75	34.95	34.95	11014
2012-05-15	35.01	35.01	33.15	33.33	20039
2012-05-16	33.00	33.00	31.95	32.12	8079
2012-05-17	31.50	31.74	30.75	31.05	9786
2012-05-18	33.00	37.50	31.56	32.16	10007
2012-05-21	34.26	34.26	31.40	32.10	1195
2012-05-22	32.10	32.10	30.96	31.05	20689
2012-05-23	30.78	30.87	29.73	30.66	24841
2012-05-24	29.46	29.55	28.74	29.10	11133
2012-05-25	29.19	29.70	27.75	28.26	15077
2012-05-29	29.61	30.18	29.55	29.97	11586
2012-05-30	30.03	30.03	28.50	28.50	9889
2012-05-31	29.19	29.61	28.77	29.09	2290
2012-06-01	28.50	29.40	27.27	27.57	13021
2012-06-04	27.75	28.47	27.72	28.05	6145
2012-06-05	26.88	27.15	26.34	26.55	13176
2012-06-06	27.32	29.06	27.18	27.72	11370
2012-06-07	28.32	28.35	27.42	27.42	2475
2012-06-08	27.87	28.50	27.30	28.50	1425
2012-06-11	29.16	29.16	27.70	27.81	6692
2012-06-12	28.32	28.77	27.69	28.23	3824
2012-06-13	28.11	29.16	28.11	29.04	15712
2012-06-14	31.02	32.67	31.02	32.67	21033
2012-06-15	33.00	35.76	32.91	35.52	49913
2012-06-18	35.58	36.00	34.28	34.65	28839
2012-06-19	35.99	37.23	35.92	36.69	14646
2012-06-20	36.27	36.45	34.83	36.18	14415
2012-06-21	36.65	36.84	35.13	35.13	28255
2012-06-22	35.22	36.03	35.19	35.64	5690
2012-06-25	34.50	35.16	32.35	33.00	5336
2012-06-26	33.00	33.30	32.61	33.30	4846
2012-06-27	33.30	33.77	33.30	33.51	4833
2012-06-28	34.08	34.20	32.91	33.21	2623
2012-06-29	36.27	36.69	35.43	36.30	9865
2012-07-02	37.14	37.14	34.71	36.00	7757
2012-07-03	36.12	36.24	35.55	35.58	1060
2012-07-05	36.29	36.63	35.88	36.24	7111
2012-07-06	36.01	36.05	34.83	35.97	4538
2012-07-09	35.88	36.27	35.49	35.49	1826
2012-07-10	34.68	34.68	33.86	34.17	22233
2012-07-11	33.33	35.85	33.33	33.37	3611
2012-07-12	33.84	33.96	32.85	33.84	18907
2012-07-13	35.07	35.46	34.80	34.92	1584
2012-07-16	35.49	35.70	34.65	35.58	6550
2012-07-17	35.37	35.70	33.75	34.95	3128
2012-07-18	35.10	35.13	34.59	35.01	2522
2012-07-19	35.91	36.06	34.89	35.22	8860
2012-07-20	34.95	35.10	33.99	35.01	4631
2012-07-23	33.30	33.90	31.35	32.36	9357
2012-07-24	31.98	32.21	31.32	31.56	1850
2012-07-25	31.44	32.67	31.41	31.65	10480
2012-07-26	32.40	33.21	32.25	32.40	4533
2012-07-27	33.18	36.00	32.47	32.73	2174
2012-07-30	34.26	34.29	33.12	33.21	7826
2012-07-31	33.06	33.21	32.64	32.64	696
2012-08-01	32.43	35.52	31.38	33.51	4639
2012-08-02	33.39	33.39	31.77	32.34	6412
2012-08-03	32.79	34.59	32.79	33.66	5786
2012-08-06	34.38	34.98	33.96	34.41	2903
2012-08-07	35.19	35.67	34.83	35.40	1425
2012-08-08	35.91	35.91	34.23	34.23	2532
2012-08-09	34.92	35.97	34.17	34.17	1723
2012-08-10	34.20	34.92	33.75	34.50	1300
2012-08-13	35.40	35.52	34.56	34.71	5472
2012-08-14	35.25	35.25	34.50	34.50	2333
2012-08-15	34.71	34.71	34.11	34.11	933
2012-08-16	34.80	35.80	34.53	35.80	3004
2012-08-17	35.76	36.45	35.70	36.39	34353
2012-08-20	35.91	35.97	35.19	35.49	14293
2012-08-21	36.54	37.08	36.33	36.69	7692
2012-08-22	36.93	36.93	36.45	36.75	5661
2012-08-23	36.75	36.90	36.00	36.00	8058
2012-08-24	36.60	37.11	36.06	37.08	4072
2012-08-27	37.14	37.14	36.63	36.63	7580
2012-08-28	36.63	37.13	36.00	36.12	25375
2012-08-29	36.75	36.75	36.00	36.21	8316
2012-08-30	35.85	36.56	35.46	35.64	4673
2012-08-31	36.29	36.90	36.27	36.42	4916
2012-09-04	36.75	37.35	36.45	37.17	14036
2012-09-05	37.50	39.33	37.47	39.09	22685
2012-09-06	39.33	40.05	38.86	39.69	61448
2012-09-07	40.50	41.37	40.23	41.28	52535
2012-09-10	42.06	43.53	42.00	43.11	44408
2012-09-11	42.90	45.09	42.44	44.91	42756
2012-09-12	45.69	48.00	45.66	47.31	28794
2012-09-13	47.88	47.91	44.52	46.67	42588
2012-09-14	46.20	46.59	45.15	45.66	18555
2012-09-17	46.17	46.35	45.03	45.20	6202
2012-09-18	45.21	47.25	45.21	46.53	15504
2012-09-19	46.62	46.80	45.97	46.56	20044
2012-09-20	46.41	46.41	45.75	46.23	8032
2012-09-21	47.31	47.31	46.50	46.56	15708
2012-09-24	46.32	46.32	44.64	45.00	16953
2012-09-25	44.79	45.39	44.10	44.22	17323
2012-09-26	44.40	44.42	43.83	44.07	8037
2012-09-27	44.13	45.24	44.08	45.12	6689
2012-09-28	44.16	44.37	43.65	43.92	7388
2012-10-01	44.73	45.30	44.10	44.15	19651
2012-10-02	45.36	46.50	45.00	46.14	32598
2012-10-03	46.47	46.71	46.23	46.38	42682
2012-10-04	47.16	47.34	46.77	47.10	14775
2012-10-05	50.13	51.90	50.13	50.66	61585
2012-10-08	50.58	50.58	48.99	50.37	17742
2012-10-09	50.79	50.79	48.66	48.66	12602
2012-10-10	47.94	48.39	46.80	47.01	7572
2012-10-11	46.95	48.63	46.83	47.94	3948
2012-10-12	49.20	50.07	48.36	49.14	9269
2012-10-15	50.19	51.00	49.68	50.85	141114
2012-10-16	51.06	52.74	51.03	52.63	20874
2012-10-17	52.86	54.66	52.86	54.60	25650
2012-10-18	54.06	54.52	53.46	53.76	12741
2012-10-19	53.76	54.99	53.67	54.15	34702
2012-10-22	56.43	57.00	55.77	56.40	54538
2012-10-23	56.55	56.55	54.18	54.33	43541
2012-10-24	55.20	56.34	54.90	55.20	27277
2012-10-25	55.41	55.62	54.45	54.90	19741
2012-10-26	54.54	55.23	54.30	54.48	11193
2012-10-31	50.94	51.00	47.52	48.69	44311
2012-11-01	47.34	47.34	45.03	45.33	47006
2012-11-02	47.16	48.33	47.01	47.79	13809
2012-11-05	48.54	50.28	48.16	49.65	101405
2012-11-06	49.71	50.40	49.71	50.13	9989
2012-11-07	50.28	50.31	48.75	49.80	11815
2012-11-08	48.24	48.24	46.23	46.32	24485
2012-11-09	45.25	48.36	45.25	48.30	91356
2012-11-12	46.35	46.76	44.85	45.33	13671
2012-11-13	44.55	45.90	43.89	45.57	5149
2012-11-14	46.56	46.95	45.63	46.05	15781
2012-11-15	45.51	46.59	45.24	46.08	4596
2012-11-16	46.08	46.47	45.27	46.44	1350
2012-11-19	48.15	49.29	47.67	48.84	12329
2012-11-20	48.69	48.95	47.43	48.69	3117
2012-11-21	49.44	49.44	48.48	48.72	3165
2012-11-23	50.10	51.30	50.03	51.12	10286
2012-11-26	51.45	51.48	50.58	50.99	5667
2012-11-27	51.57	51.57	49.32	49.56	17384
2012-11-28	47.49	48.15	46.74	47.85	32469
2012-11-29	47.55	47.70	47.07	47.55	8618
2012-11-30	47.31	47.40	46.41	46.89	12425
2012-12-03	47.28	48.45	47.22	47.79	7470
2012-12-04	47.34	47.82	47.28	47.58	5822
2012-12-05	47.64	48.63	47.64	48.05	8494
2012-12-06	48.36	49.02	48.21	48.30	6929
2012-12-07	48.15	48.60	48.00	48.00	3474
2012-12-10	48.75	49.17	48.75	49.11	5011
2012-12-11	49.92	50.94	49.92	50.85	12151
2012-12-12	51.45	51.57	50.49	51.00	8120
2012-12-13	50.04	50.67	49.29	49.80	8331
2012-12-14	50.61	51.84	50.25	50.88	9838
2012-12-17	49.35	50.10	48.03	49.68	8496
2012-12-18	49.08	50.31	48.81	49.83	11447
2012-12-19	52.53	52.53	51.60	51.93	13214
2012-12-20	52.32	52.59	51.76	52.35	13669
2012-12-21	52.86	53.04	51.03	52.71	9559
2012-12-24	53.49	53.56	52.86	52.86	1873
2012-12-26	53.64	53.64	52.35	52.53	7320
2012-12-27	53.85	54.63	52.89	53.61	5615
2012-12-28	53.61	53.61	52.20	52.67	2971
2012-12-31	52.20	54.21	52.20	54.21	8740
2013-01-02	55.47	55.59	54.30	55.20	32410
2013-01-03	55.71	55.71	54.57	54.93	22106
2013-01-04	55.50	56.22	55.29	56.22	11733
2013-01-07	57.27	57.27	55.83	56.64	9337
2013-01-08	57.63	57.87	56.40	56.78	7393
2013-01-09	57.06	57.06	56.13	56.37	11202
2013-01-10	56.91	56.91	55.65	56.70	49221
2013-01-11	56.40	57.81	56.16	57.69	10976
2013-01-14	57.90	57.90	55.80	56.64	8332
2013-01-15	56.25	56.25	54.51	55.47	13026
2013-01-16	56.07	56.07	55.08	55.46	2639
2013-01-17	56.01	56.10	55.68	56.10	7613
2013-01-18	56.88	56.91	56.16	56.37	9839
2013-01-22	57.21	58.05	57.21	57.96	15370
2013-01-23	58.80	59.37	58.67	59.37	27291
2013-01-24	58.05	58.05	56.31	57.24	37448
2013-01-25	58.50	59.70	58.50	59.58	8355
2013-01-28	59.67	59.67	58.88	59.28	13988
2013-01-29	58.47	59.13	57.09	59.13	6898
2013-01-30	59.10	59.10	58.20	58.56	2807
2013-01-31	58.11	58.35	57.00	57.12	16246
2013-02-01	57.21	58.65	57.21	58.20	12488
2013-02-04	58.35	58.86	56.91	57.00	13165
2013-02-05	58.20	59.67	58.20	59.14	13560
2013-02-06	59.70	60.93	59.70	60.57	10311
2013-02-07	60.78	60.87	58.53	59.94	15389
2013-02-08	59.94	60.81	58.80	59.79	15272
2013-02-11	59.10	59.10	57.99	58.14	8706
2013-02-12	58.80	60.57	58.80	60.42	12900
2013-02-13	59.73	59.88	59.07	59.24	9278
2013-02-14	59.25	59.70	58.77	59.04	6131
2013-02-15	59.85	60.51	58.83	59.31	6590
2013-02-19	59.85	60.57	59.49	60.03	16905
2013-02-20	58.89	60.48	58.89	59.22	5683
2013-02-21	57.69	57.69	55.56	55.71	44805
2013-02-22	56.40	57.39	56.40	57.27	6100
2013-02-25	57.27	57.27	52.56	52.56	47026
2013-02-26	54.36	55.40	53.97	54.75	24948
2013-02-27	54.75	56.64	54.75	56.64	8754
2013-02-28	56.16	56.37	55.20	55.95	6789
2013-03-01	55.05	55.05	53.82	54.96	12666
2013-03-04	53.70	53.73	53.25	53.45	9095
2013-03-05	53.46	53.58	53.28	53.34	5328
2013-03-06	53.40	53.40	52.29	52.38	9038
2013-03-07	51.96	51.96	50.91	51.18	19934
2013-03-08	51.12	52.41	51.12	52.29	6238
2013-03-11	51.66	51.66	50.52	50.67	13359
2013-03-12	51.00	51.50	50.97	50.97	5275
2013-03-13	51.66	52.80	51.66	52.56	5836
2013-03-14	52.32	52.32	51.66	52.05	4093
2013-03-15	52.50	53.91	52.05	52.05	4345
2013-03-18	50.97	50.97	50.13	50.16	22952
2013-03-19	49.68	50.28	47.88	48.11	17931
2013-03-20	48.69	49.62	48.69	49.38	13494
2013-03-21	50.22	50.91	48.21	48.57	9320
2013-03-22	48.24	50.07	48.24	49.50	5232
2013-03-25	50.28	51.03	48.42	48.45	15411
2013-03-26	47.37	47.37	46.20	46.20	13569
2013-03-27	44.52	44.52	42.87	43.95	25777
2013-03-28	44.82	45.00	44.40	44.70	13962
2013-04-01	44.79	45.06	43.11	43.20	28065
2013-04-02	43.20	44.10	42.60	43.50	19442
2013-04-03	43.89	44.10	42.63	42.87	47673
2013-04-04	44.07	44.07	42.66	42.99	84447
2013-04-05	43.26	43.53	42.81	42.93	13181
2013-04-08	43.08	43.38	42.84	43.35	11439
2013-04-09	46.14	47.21	45.66	46.86	34282
2013-04-10	47.40	48.54	47.31	48.42	18700
2013-04-11	50.01	50.73	49.08	50.55	17637
2013-04-12	50.07	50.22	49.20	50.07	7620
2013-04-15	49.47	49.47	48.06	48.32	13768
2013-04-16	47.67	48.90	47.64	48.60	27138
2013-04-17	48.30	48.92	47.07	47.25	16198
2013-04-18	48.39	48.81	47.83	48.18	7207
2013-04-19	48.33	48.87	47.85	48.30	3819
2013-04-22	50.25	50.25	48.90	50.10	6534
2013-04-23	49.05	49.92	48.84	48.96	4590
2013-04-24	49.77	50.10	49.65	50.01	2886
2013-04-25	51.00	52.11	51.00	52.08	5097
2013-04-26	52.20	52.44	51.42	52.02	6354
2013-04-29	51.54	53.21	51.54	52.29	8287
2013-04-30	52.71	52.71	51.18	52.05	5410
2013-05-01	54.57	54.57	52.23	52.23	14591
2013-05-02	52.83	53.91	51.21	53.70	14877
2013-05-03	53.97	55.35	53.97	54.87	21775
2013-05-06	55.32	55.56	54.09	55.26	10878
2013-05-07	55.44	56.85	55.02	55.44	25022
2013-05-08	57.48	58.53	57.45	58.47	75783
2013-05-09	59.16	59.43	57.84	58.02	78938
2013-05-10	57.63	57.90	56.43	56.94	15350
2013-05-13	58.65	59.55	58.05	58.98	103082
2013-05-14	58.74	60.60	58.56	60.29	116517
2013-05-15	61.50	62.97	60.87	62.82	60415
2013-05-16	62.40	64.98	62.39	63.86	198199
2013-05-17	65.82	67.89	65.52	67.08	157767
2013-05-20	65.25	65.40	60.99	61.44	207086
2013-05-21	59.91	60.57	58.86	60.24	58165
2013-05-22	60.21	60.30	58.65	58.77	48580
2013-05-23	57.03	58.86	55.95	58.35	79787
2013-05-24	57.27	58.95	57.27	58.62	18650
2013-05-28	59.10	59.10	57.30	58.05	29059
2013-05-29	56.91	57.42	56.31	57.09	31217
2013-05-30	55.83	55.83	53.25	53.64	62436
2013-05-31	54.78	55.83	53.01	53.01	59597
2013-06-03	52.59	55.14	52.59	55.11	69720
2013-06-04	52.77	53.40	51.75	52.14	66123
2013-06-05	51.81	53.40	51.48	51.54	25237
2013-06-06	51.42	53.07	51.42	52.83	30168
2013-06-07	53.67	54.54	52.92	53.79	24501
2013-06-10	53.13	53.37	51.45	51.75	15946
2013-06-11	50.55	50.55	49.26	49.44	48397
2013-06-12	49.02	49.02	47.16	47.61	34497
2013-06-13	47.94	50.91	47.94	49.32	25525
2013-06-14	50.61	51.72	48.48	49.35	49213
2013-06-17	50.31	50.31	49.23	49.29	17843
2013-06-18	50.19	51.27	49.59	49.74	25640
2013-06-19	48.90	51.51	48.90	49.50	12900
2013-06-20	48.00	48.24	45.81	45.96	27048
2013-06-21	46.05	46.47	42.96	44.64	59932
2013-06-24	43.77	44.70	42.33	44.31	84747
2013-06-25	45.45	46.30	45.06	46.11	22703
2013-06-26	45.63	45.65	44.38	45.06	39737
2013-06-27	44.34	45.00	43.50	44.70	36137
2013-06-28	44.73	47.01	44.73	46.50	34426
2013-07-01	45.87	47.40	45.87	46.50	15997
2013-07-02	46.02	46.02	44.65	45.15	31467
2013-07-03	44.34	45.61	44.34	45.15	12383
2013-07-05	46.20	46.20	45.03	45.51	7055
2013-07-08	46.05	47.55	46.05	47.04	31134
2013-07-09	46.95	47.25	45.84	45.90	25468
2013-07-10	45.60	45.93	44.70	45.75	31821
2013-07-11	45.84	46.08	45.15	45.72	17608
2013-07-12	45.66	45.69	45.15	45.33	9340
2013-07-15	45.21	45.21	43.95	44.46	31995
2013-07-16	44.82	46.02	44.82	45.60	13514
2013-07-17	46.23	46.57	45.87	46.14	3784
2013-07-18	46.59	47.46	46.56	47.28	22324
2013-07-19	46.92	47.31	46.50	47.01	8508
2013-07-22	46.80	47.28	46.80	47.10	6565
2013-07-23	47.88	47.88	46.17	47.07	22516
2013-07-24	47.25	47.82	46.86	47.40	8312
2013-07-25	47.49	47.82	47.16	47.67	8790
2013-07-26	47.85	49.02	47.85	48.60	19259
2013-07-29	49.47	50.54	49.19	49.50	23838
2013-07-30	49.32	49.32	48.21	48.84	15034
2013-07-31	49.14	50.31	49.14	49.38	17071
2013-08-01	50.55	51.27	49.80	50.43	38422
2013-08-02	51.30	52.71	51.24	52.35	44356
2013-08-05	52.14	52.59	51.03	52.17	12600
2013-08-06	52.05	52.44	51.54	51.84	13686
2013-08-07	52.50	52.92	51.90	52.68	13768
2013-08-08	53.73	54.51	51.00	54.45	54839
2013-08-09	54.00	55.23	54.00	55.08	18302
2013-08-12	55.23	55.35	54.69	55.08	29000
2013-08-13	54.96	55.29	53.31	54.24	19000
2013-08-14	54.12	54.15	53.46	53.91	6799
2013-08-15	53.46	53.46	51.99	52.50	27306
2013-08-16	52.74	53.76	52.74	53.55	44772
2013-08-19	52.83	52.83	50.13	50.76	67854
2013-08-20	50.25	51.36	50.25	51.00	18837
2013-08-21	51.00	51.15	49.65	50.25	20352
2013-08-22	50.25	50.73	50.01	50.73	8991
2013-08-23	51.75	52.14	51.27	52.08	7790
2013-08-26	51.15	51.90	51.15	51.66	3388
2013-08-27	49.95	50.02	48.78	49.08	11934
2013-08-28	48.87	49.68	48.87	49.29	9749
2013-08-29	50.34	50.70	49.77	50.67	6157
2013-08-30	49.83	50.61	49.38	49.80	5067
2013-09-03	50.85	51.99	50.25	51.54	18358
2013-09-04	51.06	52.47	51.06	52.32	11746
2013-09-05	52.53	52.53	51.76	52.47	44371
2013-09-06	52.77	53.22	52.41	53.07	44286
2013-09-09	54.00	55.02	53.97	54.99	73265
2013-09-10	56.16	56.46	55.32	55.32	38704
2013-09-11	54.96	56.31	54.77	56.01	39158
2013-09-12	55.38	56.19	55.38	55.98	22744
2013-09-13	55.38	56.18	55.17	56.04	10279
2013-09-16	56.22	56.46	55.47	56.22	30854
2013-09-17	56.70	56.88	56.34	56.88	6301
2013-09-18	56.61	58.50	55.77	58.50	14310
2013-09-19	58.71	58.86	57.96	58.32	16762
2013-09-20	57.60	57.60	56.25	56.25	13996
2013-09-23	55.80	56.76	55.80	56.43	7631
2013-09-24	57.03	58.47	57.03	57.96	15874
2013-09-25	57.51	59.04	57.15	58.56	17791
2013-09-26	58.74	58.80	58.12	58.38	5080
2013-09-27	58.20	59.10	58.20	58.86	7453
2013-09-30	57.84	57.90	57.03	57.90	7775
2013-10-01	57.75	59.64	57.60	59.13	16681
2013-10-02	58.29	58.62	57.81	58.56	7890
2013-10-03	58.80	59.73	58.80	59.13	10112
2013-10-04	60.66	62.04	60.63	61.71	45972
2013-10-07	62.19	65.25	62.19	64.83	36503
2013-10-08	64.14	64.17	61.50	61.77	67734
2013-10-09	63.09	64.32	62.28	63.54	34799
2013-10-10	64.41	65.22	63.03	63.90	65049
2013-10-11	63.60	64.29	63.15	63.51	25692
2013-10-14	64.53	64.83	63.39	64.77	25962
2013-10-15	64.86	64.95	63.93	64.26	29577
2013-10-16	63.75	64.35	63.33	63.72	24008
2013-10-17	64.14	66.39	64.14	66.30	30556
2013-10-18	66.72	69.27	66.41	68.82	130238
2013-10-21	68.97	69.42	68.73	69.09	90963
2013-10-22	69.00	69.66	68.79	69.36	61760
2013-10-23	67.20	67.20	66.24	66.33	68538
2013-10-24	67.47	67.98	67.01	67.95	31478
2013-10-25	68.70	69.21	68.31	69.12	18706
2013-10-28	69.12	69.24	68.40	68.52	39195
2013-10-29	67.56	67.56	65.67	67.08	33871
2013-10-30	67.38	67.86	66.87	66.87	42168
2013-10-31	68.16	68.52	67.17	68.34	20101
2013-11-01	68.31	68.43	66.48	66.93	49255
2013-11-04	66.06	66.60	65.49	65.88	43208
2013-11-05	65.52	65.56	64.50	65.10	44831
2013-11-06	66.33	67.05	65.25	66.15	56923
2013-11-07	66.66	66.75	64.95	65.37	26390
2013-11-08	65.16	66.57	65.16	66.36	28976
2013-11-11	66.63	66.63	65.67	66.06	16913
2013-11-12	64.20	64.26	63.09	63.60	51746
2013-11-13	63.06	64.89	63.00	64.65	14144
2013-11-14	65.04	65.22	64.47	64.86	16570
2013-11-15	63.15	64.74	63.12	64.08	41639
2013-11-18	65.04	65.19	63.93	64.80	35231
2013-11-19	65.34	65.34	63.30	64.95	18712
2013-11-20	64.17	64.77	63.66	64.11	14729
2013-11-21	65.04	65.67	64.64	65.61	15157
2013-11-22	66.69	67.20	66.33	66.93	71978
2013-11-25	67.53	67.80	66.09	67.80	61718
2013-11-26	67.08	67.08	66.03	66.03	52012
2013-11-27	66.66	67.02	66.30	66.72	129465
2013-11-29	67.86	68.61	67.00	68.61	65828
2013-12-02	69.00	69.24	68.52	68.73	43714
2013-12-03	69.42	69.42	67.86	68.46	74008
2013-12-04	68.04	69.09	67.14	68.76	104809
2013-12-05	68.25	68.25	66.72	67.38	36196
2013-12-06	67.38	67.68	66.75	67.35	25258
2013-12-09	67.35	67.75	66.81	67.68	18607
2013-12-10	68.01	69.21	68.01	68.67	58265
2013-12-11	68.94	68.94	67.50	67.50	34738
2013-12-12	67.35	67.98	66.84	67.83	9572
2013-12-13	67.14	67.14	64.98	65.84	79948
2013-12-16	65.58	65.97	65.01	65.55	48274
2013-12-17	65.13	65.67	65.00	65.19	57666
2013-12-18	65.70	67.02	64.95	66.75	22375
2013-12-19	66.57	66.60	65.46	65.97	68987
2013-12-20	64.71	64.71	63.30	64.11	73957
2013-12-23	63.72	64.05	63.42	63.93	17717
2013-12-24	63.27	64.57	63.24	64.53	11169
2013-12-26	65.43	65.49	64.32	64.65	44485
2013-12-27	66.36	67.47	66.21	67.20	61229
2013-12-30	67.38	67.41	66.48	67.29	32600
2013-12-31	67.44	67.74	67.14	67.59	19589
2014-01-02	68.67	68.73	67.62	68.19	59337
2014-01-03	68.31	68.43	67.50	67.50	53879
2014-01-06	66.90	68.52	66.90	67.83	36987
2014-01-07	69.51	69.75	69.18	69.63	103316
2014-01-08	71.49	72.15	71.25	71.49	121208
2014-01-09	71.70	72.54	71.25	71.91	109167
2014-01-10	72.57	73.59	72.42	72.93	110137
2014-01-13	72.69	74.04	70.77	70.86	96719
2014-01-14	71.37	72.20	70.38	71.82	95212
2014-01-15	72.60	72.60	71.07	72.36	43710
2014-01-16	71.76	71.76	71.07	71.58	87822
2014-01-17	71.73	71.73	70.26	70.26	81505
2014-01-21	69.30	69.48	67.50	68.04	106827
2014-01-22	68.85	69.00	68.25	68.76	50406
2014-01-24	67.77	68.04	64.80	65.19	153059
2014-01-27	64.74	65.46	63.60	65.01	64729
2014-01-28	64.77	64.79	63.66	64.62	38387
2014-01-29	63.30	64.11	63.03	63.42	32291
2014-01-30	65.22	66.00	64.71	64.71	54951
2014-01-31	64.86	65.78	64.29	65.58	63386
2014-02-03	66.81	67.20	64.68	65.16	112968
2014-02-04	66.69	67.20	65.75	66.72	53743
2014-02-05	68.43	68.61	67.71	68.28	60045
2014-02-06	68.28	69.90	66.81	69.63	49433
2014-02-07	69.87	70.35	69.03	70.05	28055
2014-02-10	70.89	70.89	69.54	69.99	23672
2014-02-11	69.48	70.35	69.15	70.20	97301
2014-02-12	70.05	70.95	70.05	70.62	20609
2014-02-13	70.44	71.37	70.20	71.07	46242
2014-02-14	70.56	71.25	70.20	70.65	26759
2014-02-18	71.79	71.79	70.62	71.34	44128
2014-02-19	71.19	71.19	69.39	69.42	77460
2014-02-20	69.75	70.71	69.75	70.55	43471
2014-02-21	69.72	69.93	69.03	69.48	17402
2014-02-24	68.25	68.31	67.50	68.07	98030
2014-02-25	68.97	70.68	68.97	70.59	247357
2014-02-26	72.00	72.78	72.00	72.48	99213
2014-02-27	72.06	72.72	70.77	72.72	45232
2014-02-28	73.20	73.56	72.60	73.14	140257
2014-03-03	70.98	71.91	70.20	70.74	74063
2014-03-04	73.05	74.10	72.60	74.01	49022
2014-03-05	73.62	74.07	72.90	73.08	70226
2014-03-06	74.07	74.07	73.38	73.80	25707
2014-03-07	75.45	75.60	74.40	74.79	111823
2014-03-10	75.48	75.81	75.00	75.39	84871
2014-03-11	75.42	75.93	75.12	75.51	365319
2014-03-12	75.84	75.96	75.42	75.57	32713
2014-03-13	76.35	76.35	72.93	73.20	60122
2014-03-14	73.26	74.49	72.99	74.10	32814
2014-03-17	75.39	77.15	75.39	76.98	91276
2014-03-18	76.05	77.06	76.05	77.04	51418
2014-03-19	76.89	77.28	75.00	75.09	110161
2014-03-20	75.54	76.56	75.27	76.50	75408
2014-03-21	75.24	75.51	72.00	72.51	226075
2014-03-24	73.17	74.43	72.90	73.95	27045
2014-03-25	75.27	75.30	74.40	75.06	83011
2014-03-26	74.13	74.70	73.11	73.11	38731
2014-03-27	72.57	73.86	72.39	73.44	60616
2014-03-28	73.23	74.10	72.90	73.80	48088
2014-03-31	74.10	74.25	73.14	73.71	47435
2014-04-01	73.80	74.49	73.62	74.10	63932
2014-04-02	74.85	75.33	74.55	75.00	62431
2014-04-03	74.19	74.31	72.78	73.65	97299
2014-04-04	72.69	73.05	72.18	72.51	113612
2014-04-07	72.60	73.14	70.62	71.16	285838
2014-04-08	71.79	72.45	70.95	71.79	216374
2014-04-09	71.70	72.78	71.13	72.57	101706
2014-04-10	72.09	72.21	70.08	70.17	40940
2014-04-11	69.51	70.14	69.09	69.69	53946
2014-04-14	67.89	68.22	66.60	67.38	317341
2014-04-15	66.57	66.57	64.17	65.31	328063
2014-04-16	67.29	68.25	66.47	68.07	191052
2014-04-17	69.30	70.44	69.03	70.29	59126
2014-04-21	70.44	70.47	69.66	70.02	54840
2014-04-22	70.47	70.62	70.08	70.17	25607
2014-04-23	69.30	69.39	68.46	68.76	111267
2014-04-24	68.67	69.45	68.01	69.03	39592
2014-04-25	68.97	68.97	67.83	67.86	132264
2014-04-28	67.44	67.44	66.06	66.69	47321
2014-04-29	66.93	67.29	66.69	67.20	22902
2014-04-30	68.73	69.57	68.13	69.57	25540
2014-05-01	70.05	70.05	69.00	69.72	21124
2014-05-02	69.51	69.51	68.43	68.61	54908
2014-05-05	68.94	69.66	68.46	69.24	13796
2014-05-06	68.43	68.97	67.92	68.01	36763
2014-05-07	68.79	70.05	68.79	69.87	88065
2014-05-08	69.63	69.75	68.34	68.55	174273
2014-05-09	67.50	67.53	66.24	66.48	344258
2014-05-12	65.55	65.55	64.74	65.34	143425
2014-05-13	64.77	65.07	64.20	64.38	89022
2014-05-14	65.49	66.06	64.95	65.07	195016
2014-05-15	63.12	63.18	61.92	62.16	233155
2014-05-16	60.51	60.82	59.97	60.39	198567
2014-05-19	59.70	59.97	59.10	59.76	211434
2014-05-20	62.16	62.97	61.56	62.67	280099
2014-05-21	62.79	64.11	62.79	64.02	235587
2014-05-22	63.99	64.62	63.44	63.99	387754
2014-05-23	64.38	65.64	64.38	65.61	155645
2014-05-27	66.48	67.35	66.03	67.14	241061
2014-05-28	67.14	67.89	66.84	67.80	98577
2014-05-29	66.93	67.20	65.97	67.17	168226
2014-05-30	67.77	68.67	67.77	68.25	181834
2014-06-02	68.37	69.66	68.37	69.57	131147
2014-06-03	69.15	69.30	68.04	69.00	199567
2014-06-04	69.00	69.90	68.79	69.90	309233
2014-06-05	71.31	72.48	70.89	72.48	235337
2014-06-06	72.51	73.29	72.12	73.29	234707
2014-06-09	73.20	73.74	72.93	73.35	51866
2014-06-10	73.44	73.44	72.39	73.20	413670
2014-06-11	71.85	72.15	71.25	72.06	209180
2014-06-12	72.15	72.24	71.43	71.61	106778
2014-06-13	70.08	70.74	69.75	70.20	144767
2014-06-16	70.14	70.29	69.81	70.05	79231
2014-06-17	69.75	70.50	69.45	70.35	251474
2014-06-18	71.07	72.21	70.50	72.18	138314
2014-06-19	72.57	72.75	72.06	72.51	270032
2014-06-20	72.84	72.90	72.27	72.27	71044
2014-06-23	71.52	71.94	70.80	71.01	56390
2014-06-24	70.38	70.50	68.55	68.76	407660
2014-06-25	68.70	69.00	67.68	67.83	530524
2014-06-26	67.95	68.82	67.95	68.61	443551
2014-06-27	67.74	67.86	67.17	67.68	107027
2014-06-30	67.74	67.94	67.29	67.50	151812
2014-07-01	67.80	69.39	67.80	69.12	61373
2014-07-02	69.54	70.44	69.42	69.87	61930
2014-07-03	69.96	70.38	69.87	70.35	24669
2014-07-07	70.05	70.08	69.33	69.60	78070
2014-07-08	67.65	67.68	66.30	66.45	106237
2014-07-09	65.85	65.91	65.28	65.49	255227
2014-07-10	64.14	65.16	63.75	65.10	146256
2014-07-11	64.92	65.22	64.50	65.07	36185
2014-07-14	65.73	66.21	65.55	65.97	25854
2014-07-15	66.06	66.12	65.52	65.67	21010
2014-07-16	65.82	66.57	65.79	66.45	44906
2014-07-17	66.27	66.57	64.53	64.68	75368
2014-07-18	64.68	65.49	64.26	65.34	69131
2014-07-21	64.02	64.68	63.63	64.23	148991
2014-07-22	63.96	64.26	63.45	64.20	140254
2014-07-23	64.20	64.53	63.93	64.35	231695
2014-07-24	64.92	66.42	64.92	66.09	384221
2014-07-25	67.08	67.86	66.72	67.02	50883
2014-07-28	67.23	67.86	66.93	67.50	54480
2014-07-29	66.12	66.54	66.03	66.21	37123
2014-07-30	66.00	66.21	65.28	65.55	33470
2014-07-31	64.68	65.19	63.30	63.33	117165
2014-08-01	63.36	64.56	63.00	63.00	62880
2014-08-04	63.60	64.08	63.12	63.87	55580
2014-08-05	62.82	62.82	60.63	60.93	173883
2014-08-06	60.18	60.60	59.22	59.43	439718
2014-08-07	59.85	60.18	58.53	58.59	157356
2014-08-08	58.35	58.44	57.45	58.08	222549
2014-08-11	58.47	59.28	58.26	58.83	183339
2014-08-12	59.70	60.39	59.55	60.27	547515
2014-08-13	60.78	62.28	60.56	62.13	400234
2014-08-14	61.95	62.25	61.56	62.10	114425
2014-08-15	62.25	62.67	60.03	61.92	148714
2014-08-18	60.84	60.84	60.03	60.84	77682
2014-08-19	61.08	61.23	60.63	60.78	38019
2014-08-20	60.87	62.12	60.87	62.10	64559
2014-08-21	62.37	63.09	62.37	62.73	70866
2014-08-22	63.42	64.02	62.64	62.70	41671
2014-08-25	63.15	64.08	62.70	63.78	99691
2014-08-26	63.75	64.86	63.75	64.20	49454
2014-08-27	64.56	64.56	63.75	64.29	44004
2014-08-28	63.33	64.05	62.70	63.93	216098
2014-08-29	63.90	64.11	63.27	64.08	86147
2014-09-02	62.82	64.23	61.66	62.55	235260
2014-09-03	63.33	63.36	62.55	62.79	61162
2014-09-04	62.97	63.81	62.97	63.30	84531
2014-09-05	64.11	64.23	63.36	64.05	153819
2014-09-08	63.72	64.02	62.94	63.06	339346
2014-09-09	62.79	62.79	61.50	61.59	108644
2014-09-10	61.74	62.63	61.64	62.52	46599
2014-09-11	61.74	62.49	61.68	62.46	130216
2014-09-12	62.46	62.49	61.41	61.44	341703
2014-09-15	61.53	61.53	61.14	61.29	63099
2014-09-16	60.30	60.90	59.67	59.85	437129
2014-09-17	60.15	60.24	59.28	59.34	138801
2014-09-18	59.07	59.16	58.44	58.68	60414
2014-09-19	60.06	60.75	59.76	60.00	86117
2014-09-22	60.33	60.75	59.25	59.25	66854
2014-09-23	58.71	58.80	57.81	57.87	73331
2014-09-24	58.08	59.37	57.90	58.89	262223
2014-09-25	57.48	57.48	56.40	56.55	86376
2014-09-26	56.49	57.30	56.43	56.88	50644
2014-09-29	54.24	55.83	54.03	55.26	185941
2014-09-30	55.08	56.01	54.42	55.77	100630
2014-10-01	55.38	55.53	54.03	54.18	66074
2014-10-02	55.38	55.86	53.61	54.12	265167
2014-10-03	53.70	54.44	53.61	54.00	136444
2014-10-06	53.76	54.18	53.28	53.64	100067
2014-10-07	53.13	53.13	52.02	52.02	80261
2014-10-08	53.04	54.21	52.02	54.12	174675
2014-10-09	54.18	54.24	52.38	52.80	105578
2014-10-10	52.20	52.92	51.78	51.93	94097
2014-10-13	52.50	53.19	51.96	52.14	85384
2014-10-14	49.68	50.58	49.44	50.04	132421
2014-10-15	46.83	47.34	44.37	45.15	452572
2014-10-16	45.36	47.10	45.18	46.74	228896
2014-10-17	49.05	50.37	49.05	49.89	198199
2014-10-20	49.74	50.25	49.32	50.19	256200
2014-10-21	51.72	53.10	51.00	52.80	183831
2014-10-22	52.62	52.71	50.82	50.82	94075
2014-10-23	51.78	52.05	51.13	51.84	43882
2014-10-24	51.81	52.14	51.51	52.02	36989
2014-10-27	50.25	50.55	49.05	50.52	118715
2014-10-28	50.91	51.69	50.61	51.63	108266
2014-10-29	49.32	50.01	48.15	48.30	117815
2014-10-30	47.79	48.33	46.95	47.67	136082
2014-10-31	47.91	48.42	46.80	47.11	82593
2014-11-03	47.94	48.60	47.46	48.39	73007
2014-11-04	49.74	49.74	48.21	48.51	76552
2014-11-05	49.14	49.44	48.96	49.26	172447
2014-11-06	49.32	49.95	48.72	48.78	46325
2014-11-07	46.80	47.24	46.41	47.01	131784
2014-11-10	46.23	46.53	46.05	46.23	440822
2014-11-11	45.99	46.23	45.60	45.84	62929
2014-11-12	45.24	45.24	44.40	44.97	125256
2014-11-13	45.03	45.81	45.03	45.78	6557
2014-11-14	45.63	46.47	45.63	46.32	38967
2014-11-17	45.93	46.32	45.45	45.57	80891
2014-11-18	46.65	48.33	46.65	48.27	171359
2014-11-19	49.71	50.01	49.11	49.62	116561
2014-11-20	49.53	50.49	49.44	50.43	110954
2014-11-21	51.21	51.57	50.79	51.12	148233
2014-11-24	51.24	51.38	50.49	50.73	119844
2014-11-25	50.55	50.55	48.96	49.32	207464
2014-11-26	50.22	50.82	49.37	50.82	36681
2014-11-28	50.28	50.82	49.23	49.26	53372
2014-12-01	49.41	50.88	49.29	49.31	39064
2014-12-02	50.79	50.88	50.33	50.70	40135
2014-12-03	50.79	51.45	50.64	51.18	27003
2014-12-04	51.27	51.45	50.73	51.27	59695
2014-12-05	52.41	52.50	51.90	52.38	63868
2014-12-08	52.26	53.37	51.75	52.11	58835
2014-12-09	47.40	47.64	45.84	45.90	180209
2014-12-10	45.81	46.23	44.85	44.88	72476
2014-12-11	42.78	43.40	40.68	40.77	362563
2014-12-12	42.03	42.72	40.98	41.34	137176
2014-12-15	42.72	44.07	41.43	41.46	78394
2014-12-16	42.96	45.03	42.75	44.34	310590
2014-12-17	43.89	46.41	43.86	46.41	597993
2014-12-18	43.71	44.67	43.65	44.22	87078
2014-12-19	43.98	44.25	43.23	43.74	54069
2014-12-22	42.99	44.01	42.99	43.86	50309
2014-12-23	42.63	43.44	42.57	42.57	36977
2014-12-24	42.18	43.32	42.18	43.02	6763
2014-12-26	42.99	44.43	42.93	44.34	129410
2014-12-29	41.58	41.85	40.77	41.37	220753
2014-12-30	41.22	41.22	40.20	40.29	96872
2014-12-31	40.65	41.28	40.20	40.20	125493
2015-01-02	41.16	41.22	40.35	41.22	223965
2015-01-05	38.94	39.00	38.31	38.31	234950
2015-01-06	37.77	38.07	36.60	36.99	156023
2015-01-07	37.95	38.34	36.71	37.62	271226
2015-01-08	36.99	37.14	36.15	37.05	101363
2015-01-09	37.62	37.95	36.93	37.77	386840
2015-01-12	38.97	39.45	38.58	38.88	331319
2015-01-13	40.29	40.32	38.88	39.72	127824
2015-01-14	39.39	39.90	38.61	39.00	108507
2015-01-15	38.85	39.30	38.10	38.40	62546
2015-01-16	37.20	38.43	36.69	38.16	97467
2015-01-20	38.40	38.40	36.93	36.96	174265
2015-01-21	36.63	37.86	36.63	37.80	187682
2015-01-22	36.93	37.50	36.78	37.29	200652
2015-01-23	39.12	39.96	38.19	39.18	620816
2015-01-26	37.29	37.83	36.90	37.80	193660
2015-01-27	35.37	36.30	35.13	36.18	194697
2015-01-28	32.22	32.58	31.89	31.98	704582
2015-01-29	33.03	34.02	32.79	33.51	407297
2015-01-30	33.51	33.51	31.32	31.50	426395
2015-02-02	33.60	35.25	33.30	35.19	378642
2015-02-03	38.10	40.71	37.50	39.84	806252
2015-02-04	38.55	38.76	35.25	35.70	407899
2015-02-05	36.90	37.90	36.72	37.26	182443
2015-02-06	35.94	36.63	35.31	35.55	207573
2015-02-09	34.02	34.62	33.78	34.23	373845
2015-02-10	37.05	37.29	36.00	36.84	544774
2015-02-11	35.64	35.94	34.92	35.82	256052
2015-02-12	37.38	38.97	37.20	38.97	422469
2015-02-13	40.62	41.04	39.90	40.95	539464
2015-02-17	38.40	40.95	37.50	39.99	818274
2015-02-18	37.98	39.00	37.83	38.52	356944
2015-02-19	38.55	38.79	37.86	38.46	393840
2015-02-20	38.22	43.77	37.74	42.33	1744213
2015-02-23	41.85	42.12	40.32	41.01	469244
2015-02-24	42.00	42.60	41.37	41.97	563968
2015-02-25	41.37	41.52	40.92	41.01	134677
2015-02-26	39.84	40.32	39.21	40.29	247598
2015-02-27	38.91	39.18	38.37	38.85	312129
2015-03-02	37.95	38.37	37.14	38.22	287109
2015-03-03	38.16	38.19	37.62	37.65	206585
2015-03-04	37.29	37.41	36.57	37.26	153802
2015-03-05	36.75	37.38	36.60	37.14	132209
2015-03-06	36.90	36.90	35.19	35.46	365599
2015-03-09	34.59	34.80	34.35	34.38	223475
2015-03-10	33.96	34.38	33.90	34.05	172276
2015-03-11	33.66	33.72	32.85	33.48	212583
2015-03-12	33.12	33.30	32.55	33.24	200114
2015-03-13	32.31	32.37	31.70	32.04	309628
2015-03-16	31.14	32.07	30.98	31.95	234510
2015-03-17	32.76	32.85	32.19	32.49	170473
2015-03-18	31.08	31.95	30.78	31.65	559894
2015-03-19	30.99	31.02	30.15	30.48	225859
2015-03-20	31.65	32.64	31.50	32.25	431074
2015-03-23	33.00	33.66	32.67	33.39	282272
2015-03-24	34.35	34.92	33.99	34.62	302245
2015-03-25	34.53	34.86	33.42	33.54	162591
2015-03-26	32.91	33.30	32.76	33.06	104013
2015-03-27	32.94	33.03	32.70	32.70	130816
2015-03-30	32.76	33.12	32.58	32.91	143365
2015-03-31	33.27	33.27	32.94	33.06	96162
2015-04-01	32.91	32.91	32.25	32.73	128303
2015-04-02	32.85	33.51	32.67	33.39	101118
2015-04-06	34.29	34.50	33.87	34.08	134346
2015-04-07	33.87	33.93	33.03	33.03	101348
2015-04-08	33.21	33.39	33.06	33.21	70233
2015-04-09	33.30	33.39	32.70	32.91	190504
2015-04-10	33.03	33.42	32.97	33.21	91554
2015-04-13	33.33	33.48	32.37	32.64	111438
2015-04-14	32.25	32.55	31.71	31.95	195874
2015-04-15	31.20	31.41	30.99	31.20	248316
2015-04-16	31.50	31.56	30.93	31.14	169385
2015-04-17	30.69	31.41	30.48	31.41	220809
2015-04-20	30.84	30.99	30.45	30.63	301964
2015-04-21	30.00	30.03	29.28	29.91	343639
2015-04-22	30.30	31.65	30.15	31.23	570578
2015-04-23	31.32	31.86	31.05	31.62	392261
2015-04-24	32.70	33.30	32.28	32.88	312953
2015-04-27	34.29	34.80	33.66	34.74	532962
2015-04-28	35.10	35.37	34.68	34.80	507127
2015-04-29	35.13	35.55	34.53	34.74	131892
2015-04-30	35.13	37.35	35.13	37.08	603576
2015-05-01	37.59	37.71	36.90	37.41	198951
2015-05-04	36.57	36.75	35.64	35.73	437607
2015-05-05	35.13	35.34	34.44	34.44	314309
2015-05-06	35.94	37.29	35.85	37.23	291342
2015-05-07	37.89	38.37	37.68	38.22	428741
2015-05-08	37.68	38.28	37.50	37.95	210018
2015-05-11	35.97	36.81	35.61	36.42	276439
2015-05-12	36.69	37.41	36.69	36.90	117133
2015-05-13	37.68	38.16	36.75	36.78	183322
2015-05-14	38.28	38.40	37.47	38.10	454128
2015-05-15	37.32	37.38	36.78	37.26	233008
2015-05-18	36.15	37.77	36.00	37.41	254453
2015-05-19	37.74	38.31	37.56	37.62	348794
2015-05-20	37.56	37.77	37.07	37.68	188817
2015-05-21	37.74	37.89	37.26	37.77	235068
2015-05-22	37.29	37.29	36.93	37.05	157658
2015-05-26	36.09	36.21	34.59	34.71	461354
2015-05-27	35.85	37.80	35.52	37.59	440934
2015-05-28	37.23	37.29	36.33	37.14	210815
2015-05-29	36.33	36.90	36.27	36.54	200089
2015-06-01	36.69	37.53	35.76	36.60	150863
2015-06-02	36.42	37.68	35.76	37.50	488313
2015-06-03	37.65	38.33	37.17	38.28	405742
2015-06-04	37.47	37.77	36.00	36.03	346962
2015-06-05	35.28	35.49	34.62	35.25	271002
2015-06-08	35.04	35.19	33.99	34.14	186699
2015-06-09	34.74	35.22	34.41	34.56	121554
2015-06-10	34.95	36.63	34.38	36.06	346623
2015-06-11	37.35	37.50	35.88	36.45	334168
2015-06-12	34.98	35.67	34.68	35.37	281058
2015-06-15	33.30	34.02	32.40	33.09	503243
2015-06-16	32.19	32.31	31.59	31.65	452264
2015-06-17	31.86	32.07	30.78	31.71	589822
2015-06-18	32.13	34.38	31.65	31.74	456075
2015-06-19	32.61	33.57	32.16	33.30	545226
2015-06-22	34.17	36.57	34.14	36.06	992281
2015-06-23	35.82	36.96	35.82	36.42	688154
2015-06-24	35.19	35.92	35.01	35.46	517359
2015-06-25	35.73	36.24	35.31	35.82	257489
2015-06-26	36.39	36.75	34.23	35.34	662702
2015-06-29	29.88	30.21	28.26	28.47	2084230
2015-06-30	30.00	30.72	29.19	30.18	1067974
2015-07-01	33.06	34.20	30.48	31.95	1477806
2015-07-02	32.10	32.55	31.08	32.55	681812
2015-07-06	29.64	31.22	29.28	30.12	1427318
2015-07-07	29.73	31.02	28.65	30.57	870742
2015-07-08	30.12	30.48	28.86	29.04	649679
2015-07-09	30.12	31.50	29.58	30.93	885376
2015-07-10	33.90	33.96	32.07	33.78	1437034
2015-07-13	35.37	35.58	31.71	32.31	1569184
2015-07-14	32.07	32.16	29.25	29.46	1215141
2015-07-15	30.36	32.82	30.09	32.43	960102
2015-07-16	33.33	33.72	32.04	32.40	597857
2015-07-17	32.22	32.28	30.45	31.02	346553
2015-07-20	31.17	31.44	29.70	29.79	442415
2015-07-21	30.00	30.39	29.70	30.12	264023
2015-07-22	30.21	30.66	30.15	30.21	175011
2015-07-23	30.72	31.14	30.15	30.15	148261
2015-07-24	30.48	30.66	29.13	29.25	302831
2015-07-27	28.71	29.07	27.66	27.99	455842
2015-07-28	28.32	29.07	28.17	28.98	226065
2015-07-29	29.01	29.07	28.71	28.89	93417
2015-07-30	28.89	28.95	28.23	28.56	230434
2015-07-31	29.01	29.31	28.59	29.31	202987
2015-08-03	29.37	29.85	28.50	28.53	488075
2015-08-04	29.01	29.25	28.23	28.89	374435
2015-08-05	28.35	28.53	27.63	27.96	453757
2015-08-06	28.92	28.95	28.46	28.65	236775
2015-08-07	29.34	29.34	28.38	28.68	212059
2015-08-10	29.82	30.54	29.57	30.45	476958
2015-08-11	30.87	31.38	30.75	30.93	388717
2015-08-12	30.84	30.84	29.94	30.66	272758
2015-08-13	30.63	30.63	29.85	30.15	215000
2015-08-14	30.42	30.42	29.40	30.00	269162
2015-08-17	30.48	30.63	30.06	30.45	135961
2015-08-18	30.09	30.33	30.00	30.15	96783
2015-08-19	30.12	30.15	29.43	29.79	145737
2015-08-20	29.40	29.55	28.89	28.98	207550
2015-08-21	28.56	28.80	27.75	28.20	280662
2015-08-24	25.86	27.90	24.39	26.28	696423
2015-08-25	28.86	28.86	26.61	26.82	249147
2015-08-26	27.78	28.14	26.82	28.08	301699
2015-08-27	28.14	28.95	27.84	28.74	268838
2015-08-28	29.01	29.01	28.20	28.50	89874
2015-08-31	28.20	28.20	27.60	27.60	103293
2015-09-01	27.18	27.45	26.85	27.09	177221
2015-09-02	27.15	28.23	27.15	28.20	142274
2015-09-03	28.62	28.86	28.29	28.41	182308
2015-09-04	28.41	28.41	27.84	28.02	183085
2015-09-08	29.10	29.91	29.10	29.82	292889
2015-09-09	29.91	29.91	28.68	28.77	132374
2015-09-10	29.49	30.24	29.13	30.24	163242
2015-09-11	30.00	30.69	29.82	30.51	136308
2015-09-14	29.88	30.54	29.44	30.48	276324
2015-09-15	30.21	30.60	30.15	30.57	118060
2015-09-16	30.66	31.71	30.66	31.53	233010
2015-09-17	30.99	31.59	30.99	31.08	143230
2015-09-18	30.93	32.24	30.78	31.68	256202
2015-09-21	31.47	31.47	30.48	30.48	206800
2015-09-22	30.00	30.06	29.40	29.61	133890
2015-09-23	29.40	29.64	29.10	29.13	78484
2015-09-24	29.37	29.37	28.74	29.22	75679
2015-09-25	29.52	29.67	28.95	29.19	105354
2015-09-28	28.86	28.92	27.93	27.96	193414
2015-09-29	28.05	28.32	28.02	28.08	90810
2015-09-30	28.71	28.86	27.93	28.83	101909
2015-10-01	27.99	28.35	27.42	27.90	114844
2015-10-02	27.96	28.71	27.66	28.59	106215
2015-10-05	29.10	29.85	29.10	29.64	139045
2015-10-06	29.73	30.44	29.73	30.24	209199
2015-10-07	30.45	30.75	30.24	30.63	122148
2015-10-08	30.45	31.26	30.15	31.11	163585
2015-10-09	30.72	31.11	30.60	30.93	86130
2015-10-12	31.05	31.20	30.63	30.78	84277
2015-10-13	30.75	30.84	30.33	30.48	155398
2015-10-14	30.51	30.75	30.03	30.18	50283
2015-10-15	31.41	31.71	31.02	31.62	226963
2015-10-16	31.26	31.56	31.26	31.41	220077
2015-10-19	30.93	31.45	30.93	31.05	55912
2015-10-20	31.17	31.56	31.17	31.53	139571
2015-10-21	31.68	32.64	31.68	32.49	470513
2015-10-22	32.10	32.91	31.65	32.70	271377
2015-10-23	32.07	32.22	31.77	32.19	106476
2015-10-26	31.98	32.16	31.59	32.04	65398
2015-10-27	32.28	32.58	32.04	32.22	72460
2015-10-28	32.34	32.52	31.89	32.07	68200
2015-10-29	31.92	31.92	31.29	31.71	60247
2015-10-30	31.05	31.50	30.81	31.50	115242
2015-11-02	32.10	32.72	31.80	32.70	149779
2015-11-03	31.95	32.97	31.92	32.61	77933
2015-11-04	31.44	31.74	30.90	31.05	166285
2015-11-05	30.42	30.42	29.64	29.64	288430
2015-11-06	29.52	29.55	28.74	29.04	220982
2015-11-09	29.34	29.40	28.65	28.74	227564
2015-11-10	28.44	28.74	28.29	28.56	139483
2015-11-11	28.53	28.65	28.26	28.44	70343
2015-11-12	28.14	28.20	27.81	27.99	186284
2015-11-13	27.81	27.84	27.30	27.54	362356
2015-11-16	27.42	27.96	27.21	27.96	120362
2015-11-17	27.90	28.17	27.51	27.99	451761
2015-11-18	27.99	28.74	27.99	28.38	375105
2015-11-19	28.32	28.68	28.17	28.50	336395
2015-11-20	28.05	28.08	27.18	27.27	326551
2015-11-23	26.97	27.30	26.79	27.09	90734
2015-11-24	27.00	27.21	26.85	27.09	107986
2015-11-25	27.06	27.09	26.73	26.76	135895
2015-11-27	27.09	27.09	26.73	26.73	44519
2015-11-30	26.40	26.70	25.80	26.13	387448
2015-12-01	26.31	26.73	26.25	26.40	107710
2015-12-02	26.37	26.37	25.62	25.74	216320
2015-12-03	25.86	26.10	25.23	25.65	267064
2015-12-04	25.44	25.80	25.23	25.71	90927
2015-12-07	25.29	25.68	25.23	25.62	101486
2015-12-08	24.72	24.81	24.48	24.75	186877
2015-12-09	24.15	24.27	23.91	24.21	170381
2015-12-10	24.36	24.63	24.30	24.48	330641
2015-12-11	24.12	24.60	24.12	24.30	162855
2015-12-14	24.06	24.30	23.91	24.15	115851
2015-12-15	24.12	24.18	23.85	23.88	135228
2015-12-16	24.54	24.99	24.48	24.96	120652
2015-12-17	25.05	25.11	24.75	24.87	338905
2015-12-18	24.90	25.23	24.45	24.99	133883
2015-12-21	24.84	25.17	24.72	24.84	64973
2015-12-22	25.02	25.02	24.75	24.99	28886
2015-12-23	24.78	24.99	24.60	24.78	96939
2015-12-24	24.72	24.83	24.39	24.57	81821
2015-12-28	24.24	24.84	24.24	24.69	81347
2015-12-29	24.33	24.54	24.30	24.42	114469
2015-12-30	24.18	24.45	23.91	23.91	134794
2015-12-31	24.30	24.48	23.88	23.88	143524
2016-01-04	24.18	24.18	23.73	24.18	67068
2016-01-05	23.76	23.88	23.58	23.61	52110
2016-01-06	23.25	23.31	22.86	22.89	129874
2016-01-07	22.56	22.64	21.99	22.02	226676
2016-01-08	22.56	22.56	21.61	21.78	131263
2016-01-11	22.50	22.77	21.96	22.11	140735
2016-01-12	22.50	22.74	22.38	22.56	37366
2016-01-13	22.56	22.61	21.87	21.99	127987
2016-01-14	21.99	22.38	21.99	22.38	84912
2016-01-15	21.60	21.78	20.88	21.30	194930
2016-01-19	20.91	21.15	20.55	20.73	160461
2016-01-20	19.83	19.89	19.05	19.68	292337
2016-01-21	19.77	19.80	19.26	19.50	48578
2016-01-22	20.07	20.19	19.71	19.98	161350
2016-01-25	20.01	20.01	19.62	19.71	58712
2016-01-26	20.16	20.58	20.10	20.49	100431
2016-01-27	20.46	20.79	20.34	20.49	69920
2016-01-28	20.31	20.67	20.16	20.58	85920
2016-01-29	20.76	21.60	20.40	21.21	269065
2016-02-01	21.30	21.72	21.06	21.60	58521
2016-02-02	21.18	21.24	20.82	20.88	58379
2016-02-03	20.52	20.94	19.98	20.79	101901
2016-02-04	19.68	20.07	19.32	19.83	116669
2016-02-05	19.65	19.65	18.99	19.20	105325
2016-02-08	17.70	18.15	17.40	18.00	300022
2016-02-09	17.25	18.00	17.25	17.34	254652
2016-02-10	17.64	17.79	16.92	17.01	185572
2016-02-11	16.83	17.22	16.68	17.04	180144
2016-02-12	17.43	17.58	17.43	17.58	116797
2016-02-16	18.72	19.05	18.63	18.75	162580
2016-02-17	19.11	19.47	18.99	19.29	149927
2016-02-18	19.23	19.38	18.93	19.17	104274
2016-02-19	18.60	18.75	18.30	18.48	53748
2016-02-22	18.69	18.81	18.36	18.63	104091
2016-02-23	18.75	18.78	18.42	18.48	33208
2016-02-24	18.06	18.12	17.82	18.03	76436
2016-02-25	18.33	18.48	18.12	18.36	35788
2016-02-26	18.78	19.26	18.78	18.84	116410
2016-02-29	19.20	19.47	19.14	19.35	73127
2016-03-01	19.35	19.89	19.32	19.80	59607
2016-03-02	20.25	20.70	20.12	20.64	114884
2016-03-03	20.64	20.64	20.64	21.36	155553
2016-03-04	21.48	21.66	21.33	21.36	136657
2016-03-07	20.82	22.29	20.82	22.20	188480
2016-03-08	22.20	22.20	21.90	21.75	91154
2016-03-09	21.33	21.39	20.91	21.18	55812
2016-03-10	21.18	21.18	21.18	21.72	237923
2016-03-11	21.72	21.72	21.72	22.29	91940
2016-03-14	22.38	22.38	22.05	22.11	20805
2016-03-15	22.14	22.14	22.14	22.59	50
2016-03-16	21.96	22.71	21.72	22.65	97412
2016-03-17	22.29	22.56	22.23	22.44	85510
2016-03-18	22.26	22.26	21.53	21.81	244916
2016-03-21	21.36	21.45	21.06	21.12	100813
2016-03-22	21.03	21.30	20.79	20.94	77306
2016-03-23	21.39	21.72	20.88	20.94	88323
2016-03-24	20.94	20.94	20.94	21.15	86868
2016-03-28	21.48	21.75	21.24	21.42	32573
2016-03-29	21.87	22.44	21.81	22.35	137107
2016-03-30	22.62	22.85	22.50	22.62	99050
2016-03-31	22.35	22.98	22.35	22.59	82311
2016-04-01	22.38	22.80	22.14	22.80	72806
2016-04-04	22.32	22.32	21.84	21.84	91949
2016-04-05	21.84	21.84	21.84	21.57	87649
2016-04-06	21.69	21.84	21.36	21.81	86676
2016-04-07	21.57	21.57	21.03	21.15	91209
2016-04-08	21.78	21.96	21.51	21.54	112210
2016-04-11	21.90	22.11	21.78	21.81	65588
2016-04-12	21.48	21.87	21.45	21.78	66030
2016-04-13	21.27	21.54	21.15	21.51	59867
2016-04-14	21.18	21.60	21.18	21.54	57162
2016-04-15	22.65	22.88	22.44	22.50	164054
2016-04-18	22.53	22.89	22.50	22.83	77721
2016-04-19	23.04	23.25	22.95	23.15	122470
2016-04-20	23.25	23.37	23.04	23.25	227569
2016-04-21	23.55	24.30	23.55	24.15	143862
2016-04-22	24.30	24.75	24.15	24.75	180431
2016-04-25	24.51	24.51	24.06	24.21	114869
2016-04-26	24.39	24.39	23.88	24.06	155715
2016-04-27	23.43	23.49	23.13	23.22	197489
2016-04-28	23.19	23.34	22.92	22.95	254584
2016-04-29	22.95	23.55	22.95	23.55	258192
2016-05-02	23.52	23.64	23.20	23.52	87486
2016-05-03	23.25	23.31	22.71	22.71	86439
2016-05-04	23.43	23.91	23.31	23.40	265852
2016-05-05	24.15	24.36	24.03	24.15	168220
2016-05-06	24.54	24.78	24.23	24.36	118111
2016-05-09	24.33	25.14	24.33	25.08	539164
2016-05-10	25.74	25.83	25.35	25.53	397952
2016-05-11	25.47	25.53	25.20	25.35	118662
2016-05-12	25.86	26.04	25.38	25.56	122228
2016-05-13	25.41	25.44	24.60	24.78	127816
2016-05-16	25.14	25.14	24.87	25.05	119213
2016-05-17	25.32	25.68	25.17	25.44	135950
2016-05-18	25.23	25.71	25.23	25.41	128642
2016-05-19	25.20	25.21	24.84	25.11	91009
2016-05-20	25.77	26.04	25.74	26.04	262648
2016-05-23	26.70	27.18	26.40	27.09	589906
2016-05-24	26.49	26.86	26.10	26.85	588640
2016-05-25	26.10	26.31	25.80	26.01	453106
2016-05-26	26.16	26.34	25.92	26.10	143741
2016-05-27	26.13	26.13	25.35	25.50	244426
2016-05-31	26.19	26.37	25.05	25.23	425621
2016-06-01	25.47	25.74	25.26	25.56	115722
2016-06-02	25.23	25.41	24.96	25.26	178845
2016-06-03	25.80	26.07	25.71	25.95	350610
2016-06-06	26.07	26.22	25.65	26.01	127937
2016-06-07	26.10	26.82	26.10	26.55	271653
2016-06-08	26.37	26.49	26.13	26.16	153200
2016-06-09	26.07	26.10	25.71	25.98	133947
2016-06-10	24.96	24.96	24.03	24.14	920115
2016-06-13	23.49	23.49	22.80	22.89	250173
2016-06-14	22.92	23.10	22.35	22.62	190573
2016-06-15	22.53	22.53	22.11	22.23	150300
2016-06-16	21.30	21.78	20.91	21.69	219371
2016-06-17	22.44	22.86	22.38	22.71	110845
2016-06-20	23.58	24.03	23.49	23.85	447935
2016-06-21	24.03	24.06	23.70	23.88	74370
2016-06-22	23.88	24.27	23.70	23.76	229579
2016-06-23	24.69	24.98	24.36	24.87	160609
2016-06-24	20.61	21.09	19.98	20.79	657196
2016-06-27	20.04	20.10	19.11	19.23	563101
2016-06-28	20.43	20.64	20.13	20.52	183424
2016-06-29	20.67	20.79	20.43	20.73	179407
2016-06-30	20.85	21.69	20.31	21.69	270775
2016-07-01	20.76	21.30	20.73	21.12	181002
2016-07-05	20.13	20.27	19.59	19.83	154936
2016-07-06	19.62	20.37	19.62	20.37	59114
2016-07-07	20.25	20.31	19.80	20.07	89963
2016-07-08	20.28	20.64	20.28	20.64	80895
2016-07-11	20.70	21.15	20.70	21.03	93366
2016-07-12	21.45	21.60	21.18	21.57	122686
2016-07-13	21.72	22.05	21.69	21.87	207535
2016-07-14	22.05	22.14	21.78	22.05	109311
2016-07-15	21.75	21.81	21.45	21.57	98746
2016-07-18	21.39	21.89	21.33	21.78	81638
2016-07-19	21.87	21.90	21.69	21.78	44326
2016-07-20	21.87	22.05	21.80	21.99	63236
2016-07-21	21.93	21.99	21.81	21.90	33486
2016-07-22	21.81	22.05	21.81	22.05	26648
2016-07-25	21.84	22.11	21.79	21.83	193214
2016-07-26	21.66	21.90	21.66	21.84	30557
2016-07-27	21.81	22.01	21.54	21.96	40740
2016-07-28	21.78	21.84	21.45	21.71	62650
2016-07-29	21.90	22.56	21.78	22.53	114755
2016-08-01	22.32	22.53	21.96	21.99	78088
2016-08-02	21.45	21.48	21.06	21.39	96093
2016-08-03	21.03	21.45	20.91	21.42	60980
2016-08-04	21.45	21.60	21.36	21.45	45686
2016-08-05	21.45	21.75	21.41	21.63	48110
2016-08-08	21.60	21.81	21.45	21.57	95173
2016-08-09	21.60	21.78	21.45	21.72	66318
2016-08-10	21.84	21.87	21.64	21.72	66684
2016-08-11	21.60	22.11	21.45	21.96	67725
2016-08-12	21.90	22.08	21.84	21.93	24610
2016-08-15	21.90	22.20	21.90	22.08	52266
2016-08-16	22.08	22.29	22.05	22.11	73531
2016-08-17	22.02	22.32	21.78	22.08	26680
2016-08-18	22.17	22.35	21.27	22.23	44257
2016-08-19	22.17	22.35	21.87	22.20	27959
2016-08-22	22.14	22.14	21.93	21.93	29834
2016-08-23	22.20	22.35	22.01	22.02	26355
2016-08-24	22.14	22.20	21.93	22.05	41047
2016-08-25	22.05	22.11	21.84	21.99	74633
2016-08-26	21.84	22.32	21.45	21.60	66674
2016-08-29	21.39	21.66	21.33	21.48	52108
2016-08-30	21.42	21.60	21.33	21.33	36206
2016-08-31	22.14	22.29	21.77	22.05	89606
2016-09-01	22.11	22.47	22.02	22.47	157270
2016-09-02	22.50	23.01	22.50	22.86	146606
2016-09-06	22.50	22.62	22.23	22.59	125889
2016-09-07	22.29	22.47	22.20	22.44	24032
2016-09-08	22.38	22.56	22.29	22.53	44834
2016-09-09	22.17	22.17	21.48	21.57	65167
2016-09-12	21.48	21.75	21.33	21.66	105019
2016-09-13	21.54	21.57	21.00	21.03	121825
2016-09-14	21.24	21.26	21.00	21.00	55884
2016-09-15	21.00	21.03	20.70	20.97	120593
2016-09-16	20.97	21.09	20.82	21.00	46969
2016-09-19	21.06	21.27	20.94	20.94	54900
2016-09-20	21.06	21.24	20.97	20.97	58778
2016-09-21	21.15	21.69	21.12	21.42	69168
2016-09-22	21.93	22.05	21.69	21.69	82416
2016-09-23	21.90	22.08	21.75	21.81	25591
2016-09-26	21.48	21.69	21.33	21.48	48212
2016-09-27	21.39	21.54	21.18	21.48	38629
2016-09-28	21.42	21.60	21.18	21.48	36417
2016-09-29	21.39	21.66	21.00	21.00	56173
2016-09-30	21.15	21.60	21.15	21.54	82680
2016-10-03	21.57	21.72	21.30	21.60	72105
2016-10-04	21.75	22.04	21.54	21.63	52813
2016-10-05	21.69	21.93	21.57	21.81	32363
2016-10-06	21.63	21.81	21.54	21.57	125177
2016-10-07	21.78	21.98	21.66	21.87	50789
2016-10-10	22.17	22.41	22.11	22.22	105034
2016-10-11	22.20	22.29	21.83	21.96	55020
2016-10-12	21.96	22.08	21.90	22.02	25603
2016-10-13	21.72	22.20	21.60	22.14	48953
2016-10-14	22.20	22.35	21.84	21.96	38071
2016-10-17	21.84	22.05	21.69	21.75	75156
2016-10-18	22.08	22.41	21.99	22.38	60586
2016-10-19	22.26	22.44	22.17	22.38	28577
2016-10-20	22.17	22.47	22.05	22.38	78114
2016-10-21	22.32	22.32	22.05	22.32	20681
2016-10-24	22.29	22.29	21.84	21.99	51840
2016-10-25	21.90	21.93	21.66	21.78	51361
2016-10-26	21.75	22.02	21.75	22.02	29902
2016-10-27	21.87	21.96	21.72	21.93	25415
2016-10-28	22.02	22.11	21.75	21.87	15111
2016-10-31	21.75	22.05	21.72	21.84	75787
2016-11-01	21.72	22.08	21.45	21.51	88576
2016-11-02	21.78	22.02	21.57	21.99	50976
2016-11-03	21.81	21.84	21.51	21.60	36336
2016-11-04	21.72	21.72	21.36	21.42	120387
2016-11-07	22.14	22.14	21.63	22.08	87040
2016-11-08	21.96	22.50	21.81	22.32	96722
2016-11-09	21.87	22.26	21.63	22.11	113880
2016-11-10	22.08	22.26	21.66	21.75	108435
2016-11-11	21.75	22.08	21.56	21.69	242105
2016-11-14	21.54	21.78	21.39	21.51	78978
2016-11-15	21.39	21.87	21.36	21.84	66234
2016-11-16	21.84	22.35	21.84	22.17	126855
2016-11-17	22.38	22.83	22.35	22.56	220870
2016-11-18	23.07	23.19	22.68	22.89	83703
2016-11-21	23.16	23.61	23.16	23.55	513039
2016-11-22	24.00	24.26	23.76	24.15	170782
2016-11-23	24.00	24.18	23.73	24.06	84707
2016-11-25	23.76	23.79	23.58	23.76	158658
2016-11-28	23.07	23.07	22.65	22.77	150324
2016-11-29	22.83	23.40	22.83	23.37	83256
2016-11-30	23.76	24.05	23.65	23.79	655021
2016-12-01	23.70	23.70	23.40	23.61	177829
2016-12-02	23.70	23.76	23.55	23.67	145470
2016-12-05	23.97	24.15	23.85	24.12	202057
2016-12-06	24.03	24.36	23.88	24.30	109668
2016-12-07	24.60	25.29	24.60	25.29	213581
2016-12-08	25.02	25.17	24.63	24.93	192894
2016-12-09	24.36	24.72	24.30	24.72	105697
2016-12-12	24.78	24.78	24.48	24.60	146880
2016-12-13	24.48	24.66	24.42	24.51	116478
2016-12-14	24.00	24.03	23.07	23.10	228744
2016-12-15	22.71	22.98	22.56	22.77	172277
2016-12-16	23.46	23.82	23.40	23.40	107302
2016-12-19	23.37	23.52	22.68	22.68	148766
2016-12-20	22.95	23.13	22.89	22.95	60637
2016-12-21	23.28	23.67	23.28	23.49	87074
2016-12-22	23.40	23.49	23.30	23.31	101156
2016-12-23	23.49	23.49	23.25	23.28	38662
2016-12-27	23.76	23.79	23.46	23.22	96961
2016-12-28	23.10	23.40	22.86	23.10	56360
2016-12-29	23.04	23.37	23.04	23.10	103455
2016-12-30	23.46	23.64	23.29	23.37	238990
2017-01-03	23.70	24.15	23.67	24.12	201637
2017-01-04	24.18	24.51	24.06	24.45	126047
2017-01-05	24.33	24.54	24.15	24.54	109989
2017-01-06	24.42	24.54	24.12	24.51	75757
2017-01-09	24.33	24.45	24.03	24.41	57668
2017-01-10	24.42	24.42	24.15	24.21	103818
2017-01-11	24.16	24.45	24.03	24.45	84514
2017-01-12	24.60	24.87	24.48	24.60	128087
2017-01-13	24.24	24.30	24.03	24.12	119057
2017-01-17	24.00	24.00	23.79	23.85	67809
2017-01-18	23.79	23.91	23.70	23.91	47844
2017-01-19	23.46	23.58	23.31	23.46	114054
2017-01-20	23.49	23.79	23.49	23.73	79563
2017-01-23	23.64	23.82	23.49	23.70	194338
2017-01-24	23.97	24.33	23.88	24.24	125157
2017-01-25	24.48	24.75	24.48	24.72	146450
2017-01-26	24.81	24.81	24.36	24.54	75256
2017-01-27	23.94	24.00	23.61	23.73	78488
2017-01-30	23.10	23.10	22.65	22.85	182083
2017-01-31	22.74	23.07	22.56	22.71	211180
2017-02-01	23.01	23.10	22.71	22.92	98665
2017-02-02	23.13	23.40	23.10	23.19	203177
2017-02-03	23.25	23.78	23.25	23.64	267554
2017-02-06	23.22	23.29	22.95	23.10	137758
2017-02-07	23.16	23.16	22.80	22.89	91086
2017-02-08	22.44	22.56	22.20	22.29	257749
2017-02-09	22.47	22.50	22.23	22.35	128140
2017-02-10	22.80	23.16	22.74	22.89	152101
2017-02-13	22.83	22.89	22.62	22.74	70711
2017-02-14	22.89	23.10	22.83	23.01	122654
2017-02-15	22.74	22.80	22.56	22.70	76927
2017-02-16	22.71	22.98	22.71	22.77	179182
2017-02-17	22.89	23.19	22.89	23.16	106520
2017-02-21	23.37	23.70	23.37	23.58	195030
2017-02-22	23.34	23.49	23.13	23.31	89309
2017-02-23	23.22	23.46	23.22	23.28	51637
2017-02-24	23.25	23.34	23.10	23.13	193489
2017-02-27	23.28	23.34	23.13	23.31	75362
2017-02-28	23.34	23.43	23.10	23.13	123014
2017-03-01	23.43	23.85	23.40	23.71	82118
2017-03-02	23.70	23.76	23.43	23.46	89405
2017-03-03	23.46	23.55	23.36	23.55	68363
2017-03-06	23.25	23.40	23.10	23.28	61095
2017-03-07	23.22	23.34	23.13	23.28	56131
2017-03-08	23.43	23.52	23.19	23.28	61820
2017-03-09	23.28	23.49	23.25	23.27	51744
2017-03-10	23.43	23.70	23.40	23.70	84443
2017-03-13	23.64	23.82	23.55	23.73	116337
2017-03-14	23.31	23.37	22.86	23.25	111342
2017-03-15	23.07	23.25	22.83	23.16	51776
2017-03-16	23.40	23.43	23.16	23.22	55426
2017-03-17	23.52	23.70	23.42	23.61	112829
2017-03-20	23.61	23.67	23.40	23.51	71707
2017-03-21	23.64	23.67	23.16	23.16	74495
2017-03-22	23.16	23.34	23.10	23.28	53538
2017-03-23	23.28	23.40	23.19	23.19	44706
2017-03-24	23.16	23.22	22.98	23.07	54002
2017-03-27	23.67	23.82	23.55	23.70	94759
2017-03-28	24.09	24.45	24.06	24.45	150573
2017-03-29	24.42	24.42	24.24	24.33	73395
2017-03-30	24.30	24.51	24.27	24.33	135703
2017-03-31	24.12	24.30	23.85	23.88	209199
2017-04-03	24.00	24.12	23.88	24.00	177599
2017-04-04	24.18	24.30	23.94	24.12	58381
2017-04-05	24.21	24.27	23.97	23.97	93574
2017-04-06	24.15	24.18	24.00	24.12	77888
2017-04-07	24.48	24.60	24.39	24.57	181982
2017-04-10	24.45	24.54	24.23	24.45	141104
2017-04-11	24.45	24.45	24.15	24.42	84567
2017-04-12	24.39	24.54	24.30	24.51	93439
2017-04-13	24.42	24.45	24.03	24.09	65375
2017-04-17	24.09	24.42	24.09	24.21	85277
2017-04-18	24.09	24.12	23.79	23.94	93266
2017-04-19	24.21	24.36	23.91	23.94	113833
2017-04-20	24.06	24.36	24.00	24.06	101040
2017-04-21	23.94	23.94	23.67	23.76	68672
2017-04-24	24.51	24.78	24.27	24.75	143422
2017-04-25	25.14	25.44	25.08	25.41	287819
2017-04-26	25.41	25.68	25.38	25.59	122964
2017-04-27	25.59	25.59	25.35	25.41	109341
2017-04-28	25.65	25.80	25.44	25.71	212695
2017-05-01	25.86	26.10	25.71	26.04	176063
2017-05-02	26.49	27.06	26.49	27.03	370205
2017-05-03	27.06	27.75	27.03	27.69	446643
2017-05-04	27.66	27.75	27.30	27.75	333471
2017-05-05	27.60	28.44	27.54	28.41	389352
2017-05-08	28.17	28.20	27.81	27.87	303917
2017-05-09	28.20	28.41	27.99	28.26	464911
2017-05-10	28.62	29.13	28.55	28.92	475094
2017-05-11	29.16	29.16	28.89	29.07	238980
2017-05-12	28.86	28.89	28.65	28.68	188906
2017-05-15	28.74	28.86	28.56	28.71	137674
2017-05-16	28.95	29.25	28.86	29.19	394006
2017-05-17	29.40	29.48	28.05	28.35	450174
2017-05-18	28.62	28.86	28.47	28.65	208403
2017-05-19	28.77	29.01	28.71	28.83	165945
2017-05-22	28.80	29.25	28.80	29.22	157083
2017-05-23	29.10	29.28	28.95	29.07	187803
2017-05-24	28.44	28.53	27.90	28.20	237860
2017-05-25	28.20	28.50	27.99	28.14	158909
2017-05-26	28.32	28.53	28.13	28.50	153050
2017-05-30	28.44	28.50	28.11	28.29	176424
2017-05-31	28.20	28.20	27.69	27.69	414946
2017-06-01	28.23	28.68	28.23	28.62	198675
2017-06-02	28.71	29.31	28.68	29.28	421552
2017-06-05	29.16	29.24	28.92	29.01	196103
2017-06-06	28.68	28.68	28.23	28.32	184817
2017-06-07	28.29	28.32	27.87	28.05	121063
2017-06-08	28.14	28.41	28.14	28.35	85864
2017-06-09	28.35	28.53	28.19	28.44	185622
2017-06-12	28.50	28.71	28.41	28.68	150723
2017-06-13	28.98	29.52	28.98	29.43	256557
2017-06-14	29.43	29.52	29.01	29.25	272423
2017-06-15	28.95	29.55	28.41	29.55	228445
2017-06-16	29.49	29.78	29.34	29.70	1119299
2017-06-19	30.06	30.15	29.84	29.91	348774
2017-06-20	29.88	30.00	29.46	29.55	137793
2017-06-21	29.52	29.64	29.39	29.46	109498
2017-06-22	29.19	29.49	29.04	29.25	130760
2017-06-23	29.31	29.73	29.25	29.70	118303
2017-06-26	29.94	29.97	29.52	29.61	242955
2017-06-27	29.79	30.18	29.79	29.94	126647
2017-06-28	29.94	30.48	29.94	30.45	150116
2017-06-29	30.57	30.57	30.03	30.15	157314
2017-06-30	30.33	30.60	30.27	30.33	438113
2017-07-03	30.45	30.72	30.43	30.66	133789
2017-07-05	30.84	31.05	30.75	31.02	225397
2017-07-06	31.17	31.56	31.02	31.35	372458
2017-07-07	31.08	31.20	30.93	31.08	151053
2017-07-10	31.20	31.35	31.20	31.29	104008
2017-07-11	31.29	31.62	31.20	31.62	93733
2017-07-12	31.35	31.92	31.35	31.71	330616
2017-07-13	31.95	32.01	31.77	32.01	113197
2017-07-14	32.22	32.25	31.92	32.22	139883
2017-07-17	32.22	32.31	32.06	32.13	157384
2017-07-18	32.10	32.30	31.94	32.07	98147
2017-07-19	32.28	32.31	32.13	32.31	58879
2017-07-20	32.34	32.37	32.10	32.16	115383
2017-07-21	32.16	32.22	31.92	31.98	216036
2017-07-24	31.98	32.10	31.77	32.01	312622
2017-07-25	32.01	32.25	31.86	31.89	359199
2017-07-26	31.65	31.82	31.26	31.80	124779
2017-07-27	31.50	31.50	30.54	30.60	256765
2017-07-28	30.90	31.29	30.69	31.20	131729
2017-07-31	31.02	31.02	30.51	30.54	407311
2017-08-01	31.20	31.47	31.16	31.35	206992
2017-08-02	31.56	31.71	31.41	31.71	135202
2017-08-03	31.83	31.88	31.65	31.68	106407
2017-08-04	31.80	31.80	31.41	31.53	81074
2017-08-07	31.26	31.47	31.26	31.41	70171
2017-08-08	31.47	31.59	31.35	31.41	74209
2017-08-09	31.26	31.41	31.22	31.32	94203
2017-08-10	31.17	31.32	30.66	30.69	284040
2017-08-11	30.75	31.02	30.75	30.93	119497
2017-08-14	31.20	31.35	31.11	31.20	45012
2017-08-15	31.08	31.26	30.87	31.26	114080
2017-08-16	31.47	31.59	31.29	31.47	92324
2017-08-17	31.11	31.29	30.78	30.84	180309
2017-08-18	30.75	31.17	30.66	30.96	105466
2017-08-21	31.08	31.29	30.99	31.11	77948
2017-08-22	31.17	31.53	31.05	31.32	183375
2017-08-23	31.23	31.32	30.96	31.23	44832
2017-08-24	31.35	31.38	31.23	31.23	77564
2017-08-25	31.29	31.77	31.23	31.76	93307
2017-08-28	31.65	32.22	31.62	32.01	164245
2017-08-29	31.44	31.68	30.93	31.56	121173
2017-08-30	31.47	31.47	30.81	30.93	250773
2017-08-31	30.72	30.98	30.66	30.81	164161
2017-09-01	30.84	30.84	30.42	30.66	100584
2017-09-05	30.48	30.54	29.52	29.91	280366
2017-09-06	30.54	30.72	30.13	30.21	660945
2017-09-07	30.75	30.81	30.60	30.69	110961
2017-09-08	30.72	30.72	30.21	30.42	79869
2017-09-11	30.57	30.60	30.36	30.48	81760
2017-09-12	30.48	30.66	30.36	30.45	99230
2017-09-13	30.48	30.57	30.12	30.18	243550
2017-09-14	29.76	29.76	29.34	29.58	246433
2017-09-15	29.16	29.31	28.80	29.01	271700
2017-09-18	28.71	28.77	28.14	28.26	362742
2017-09-19	28.53	28.74	28.44	28.59	186338
2017-09-20	28.62	28.95	28.38	28.80	270515
2017-09-21	29.16	29.22	29.01	29.10	102767
2017-09-22	29.25	29.58	29.25	29.43	102532
2017-09-25	28.23	28.23	27.48	27.57	588089
2017-09-26	27.54	27.83	27.42	27.51	177414
2017-09-27	27.42	27.48	27.03	27.18	308694
2017-09-28	28.14	28.23	27.93	27.99	221589
2017-09-29	28.05	28.41	27.99	28.38	220550
2017-10-02	27.66	27.75	27.42	27.72	277778
2017-10-03	28.17	28.17	27.90	28.08	96043
2017-10-04	27.72	27.85	27.66	27.74	160321
2017-10-05	27.66	27.69	27.44	27.51	71381
2017-10-06	27.60	27.61	27.39	27.54	80126
2017-10-09	27.75	27.84	27.66	27.75	928549
2017-10-10	27.96	28.26	27.87	28.20	218973
2017-10-11	28.05	28.11	27.93	28.11	85995
2017-10-12	28.23	28.23	27.99	28.11	84887
2017-10-13	28.50	28.77	28.41	28.65	161802
2017-10-16	28.59	28.92	28.56	28.71	77995
2017-10-17	28.59	28.71	28.41	28.50	64808
2017-10-18	28.41	28.47	28.32	28.41	53285
2017-10-19	28.08	28.17	27.69	28.08	145537
2017-10-20	28.20	28.20	28.05	28.08	72768
2017-10-23	27.60	27.60	27.15	27.18	179293
2017-10-24	27.42	27.60	27.39	27.57	97734
2017-10-25	27.51	27.51	27.12	27.21	191734
2017-10-26	27.48	27.60	27.30	27.36	155040
2017-10-27	27.27	27.42	27.12	27.36	251001
2017-10-30	27.42	27.45	27.21	27.30	57929
2017-10-31	27.51	27.96	27.51	27.81	152277
2017-11-01	28.26	28.32	28.02	28.26	647422
2017-11-02	28.26	28.38	28.16	28.23	108080
2017-11-03	28.29	28.29	27.96	28.17	185861
2017-11-06	27.90	28.08	27.84	27.93	150600
2017-11-07	27.60	27.71	27.09	27.27	189347
2017-11-08	27.30	27.51	27.18	27.27	93575
2017-11-09	27.21	27.27	27.06	27.21	121638
2017-11-10	27.18	27.18	26.76	26.88	146532
2017-11-13	26.55	26.60	26.38	26.55	189076
2017-11-14	26.70	26.79	26.49	26.55	137993
2017-11-15	26.82	26.91	26.66	26.67	496417
2017-11-16	26.34	26.34	25.71	25.77	390627
2017-11-17	26.19	26.40	26.04	26.19	212042
2017-11-20	26.19	26.40	26.16	26.22	178030
2017-11-21	26.34	26.85	26.34	26.76	346366
2017-11-22	26.61	26.91	26.51	26.70	406982
2017-11-24	27.03	27.18	27.00	27.03	137703
2017-11-27	27.09	27.21	26.91	26.94	156820
2017-11-28	27.09	27.24	27.06	27.15	94233
2017-11-29	27.60	27.72	27.48	27.51	475542
2017-11-30	27.45	27.60	27.36	27.36	128322
2017-12-01	28.14	28.50	27.96	28.17	341917
2017-12-04	27.93	28.14	27.90	27.96	149073
2017-12-05	27.63	27.75	27.42	27.51	137275
2017-12-06	27.51	27.62	27.21	27.30	96840
2017-12-07	27.36	27.42	27.27	27.36	69842
2017-12-08	27.63	27.90	27.63	27.84	105849
2017-12-11	27.96	28.08	27.84	28.05	97384
2017-12-12	27.99	28.08	27.90	28.02	106611
2017-12-13	28.20	28.68	28.08	28.59	363228
2017-12-14	29.16	29.67	29.16	29.46	626434
2017-12-15	29.55	29.79	29.43	29.70	329965
2017-12-18	30.03	30.30	30.03	30.15	417818
2017-12-19	30.30	30.36	30.06	30.21	338415
2017-12-20	30.45	30.60	30.39	30.54	345160
2017-12-21	30.75	30.99	30.66	30.93	557369
2017-12-22	30.87	31.05	30.72	30.96	237156
2017-12-26	30.96	31.05	30.90	31.02	85192
2017-12-27	31.26	31.41	31.20	30.57	218023
2017-12-28	30.57	30.72	30.33	30.69	334650
2017-12-29	30.78	30.96	30.66	30.84	189248
2018-01-02	31.20	31.50	31.08	31.38	328299
2018-01-03	31.41	31.56	31.38	31.50	195128
2018-01-04	31.71	31.95	31.62	31.89	315715
2018-01-05	31.80	31.92	31.70	31.86	236838
2018-01-08	31.92	31.95	31.80	31.89	314769
2018-01-09	31.65	31.92	31.65	31.77	238309
2018-01-10	31.62	31.83	31.56	31.62	153197
2018-01-11	31.95	32.52	31.95	32.49	338028
2018-01-12	32.70	32.97	32.64	32.91	231844
2018-01-16	33.03	33.15	32.79	32.79	391175
2018-01-17	32.70	32.73	32.34	32.58	323551
2018-01-18	32.58	32.58	32.30	32.46	346888
2018-01-19	32.85	32.94	32.76	32.85	193323
2018-01-22	33.24	33.45	33.03	33.39	279019
2018-01-23	33.54	33.90	33.51	33.90	215871
2018-01-24	34.23	34.56	34.20	34.47	761716
2018-01-25	34.59	34.68	34.26	34.32	191027
2018-01-26	34.41	34.41	34.05	34.29	164152
2018-01-29	34.35	34.38	33.93	34.05	208794
2018-01-30	33.39	33.51	33.15	33.15	417861
2018-01-31	33.72	34.23	33.72	33.84	368848
2018-02-01	33.90	34.47	33.90	34.44	185431
2018-02-02	33.96	34.20	33.51	33.57	307798
2018-02-05	33.12	33.15	31.08	31.17	607984
2018-02-06	31.08	32.85	30.90	32.85	327293
2018-02-07	32.82	32.97	32.37	32.55	433684
2018-02-08	32.52	32.76	30.99	31.02	413283
2018-02-09	31.29	31.64	30.15	31.29	724132
2018-02-12	31.65	31.89	31.35	31.68	297135
2018-02-13	31.41	31.89	31.41	31.77	113705
2018-02-14	31.50	32.40	31.20	32.34	486697
2018-02-15	32.46	32.91	32.45	32.85	246598
2018-02-16	32.67	32.70	32.37	32.58	362669
2018-02-20	32.10	32.13	31.74	31.83	221507
2018-02-21	31.77	31.86	31.35	31.35	237011
2018-02-22	31.80	32.34	31.80	31.98	176964
2018-02-23	32.13	32.13	31.74	32.01	104445
2018-02-26	31.77	32.01	31.50	31.98	244036
2018-02-27	31.86	31.98	31.38	31.41	244931
2018-02-28	31.32	31.35	30.72	30.78	196365
2018-03-01	31.11	31.44	30.75	31.05	220519
2018-03-02	30.75	30.99	30.54	30.78	240135
2018-03-05	30.39	30.42	29.94	30.30	281606
2018-03-06	30.51	30.52	30.18	30.30	242423
2018-03-07	30.30	30.69	30.27	30.57	195690
2018-03-08	30.63	30.81	30.57	30.66	240457
2018-03-09	30.99	31.23	30.81	31.14	266010
2018-03-12	31.29	31.50	31.29	31.47	107470
2018-03-13	31.62	31.62	30.90	30.99	100456
2018-03-14	31.23	31.26	30.90	30.99	95213
2018-03-15	30.78	30.81	30.40	30.45	171419
2018-03-16	30.45	30.48	30.15	30.27	147054
2018-03-19	30.21	30.21	29.78	29.94	224132
2018-03-20	29.91	30.12	29.83	29.94	129581
2018-03-21	30.00	30.12	29.82	29.97	91978
2018-03-22	29.58	29.61	29.01	29.04	269115
2018-03-23	29.34	29.51	28.68	28.71	170399
2018-03-26	29.43	29.70	29.13	29.67	162847
2018-03-27	29.64	29.81	29.09	29.22	139187
2018-03-28	29.19	29.52	29.10	29.13	129148
2018-03-29	29.10	29.25	28.74	29.10	343115
2018-04-02	28.80	29.07	28.26	28.50	412646
2018-04-03	28.62	28.80	28.44	28.80	151022
2018-04-04	28.74	29.40	28.50	29.34	199077
2018-04-05	29.61	29.85	29.31	29.76	124235
2018-04-06	29.67	29.79	29.22	29.37	160930
2018-04-09	29.64	30.09	29.60	29.76	120634
2018-04-10	30.15	30.54	30.09	30.48	252824
2018-04-11	29.91	30.20	29.91	29.97	131603
2018-04-12	29.97	30.06	29.79	29.94	342434
2018-04-13	30.18	30.18	29.92	30.03	197295
2018-04-16	30.75	31.20	30.75	31.20	231204
2018-04-17	31.71	31.83	31.35	31.68	302981
2018-04-18	31.92	32.25	31.68	32.19	172111
2018-04-19	32.13	32.43	32.13	32.37	129904
2018-04-20	32.04	32.31	31.65	31.74	548490
2018-04-23	31.77	31.92	31.53	31.68	120998
2018-04-24	31.50	31.56	31.13	31.26	152233
2018-04-25	30.87	31.29	30.87	31.20	128950
2018-04-26	31.53	31.62	31.31	31.56	298436
2018-04-27	31.86	31.95	31.62	31.89	154707
2018-04-30	32.10	32.25	31.80	32.01	255380
2018-05-01	32.01	32.01	31.74	31.98	172267
2018-05-02	31.89	31.94	31.56	31.56	164569
2018-05-03	31.20	31.41	30.93	31.32	381687
2018-05-04	30.48	30.99	30.12	30.84	279353
2018-05-07	30.33	30.41	30.09	30.24	302953
2018-05-08	30.03	30.57	29.64	30.54	178292
2018-05-09	30.57	30.63	30.47	30.57	64967
2018-05-10	30.57	30.74	30.48	30.66	96572
2018-05-11	30.66	30.90	30.66	30.78	108677
2018-05-14	30.39	30.51	30.21	30.21	112910
2018-05-15	29.61	29.67	29.31	29.49	619470
2018-05-16	28.83	28.98	28.64	28.77	394519
2018-05-17	28.98	29.01	28.65	28.68	141990
2018-05-18	28.56	28.62	28.14	28.17	263110
2018-05-21	28.26	28.50	28.05	28.08	562931
2018-05-22	28.92	29.16	28.86	29.04	678225
2018-05-23	28.65	28.65	28.35	28.53	420076
2018-05-24	28.20	28.20	27.81	28.05	211644
2018-05-25	27.33	27.33	26.94	27.18	641721
2018-05-29	26.43	26.43	25.80	25.95	528720
2018-05-30	26.85	27.18	26.76	27.06	478014
2018-05-31	27.03	27.33	26.79	27.30	544560
2018-06-01	28.08	28.35	28.02	28.08	559774
2018-06-04	28.23	28.26	28.10	28.23	140092
2018-06-05	28.41	28.41	28.08	28.23	212520
2018-06-06	28.11	28.53	28.11	28.50	267519
2018-06-07	28.29	28.44	27.78	27.93	177751
2018-06-08	27.54	27.83	27.54	27.75	128267
2018-06-11	27.99	27.99	27.84	27.90	85826
2018-06-12	27.84	27.93	27.57	27.57	195306
2018-06-13	27.81	28.20	27.81	28.08	193618
2018-06-14	28.29	28.35	28.11	28.20	124542
2018-06-15	27.78	27.78	27.33	27.48	210493
2018-06-18	27.81	27.90	27.66	27.78	87309
2018-06-19	27.72	27.75	27.36	27.72	92238
2018-06-20	27.78	27.78	27.39	27.51	81346
2018-06-21	27.93	28.20	27.69	27.69	134539
2018-06-22	28.41	28.41	27.87	28.11	107466
2018-06-25	28.38	28.53	28.20	28.44	209072
2018-06-26	28.26	28.38	27.96	28.20	75696
2018-06-27	28.05	28.14	27.45	27.48	156161
2018-06-28	26.97	27.45	26.97	27.27	327519
2018-06-29	27.51	27.72	27.39	27.39	155844
2018-07-02	27.36	27.54	27.15	27.45	97671
2018-07-03	27.15	27.41	27.09	27.18	82110
2018-07-05	27.30	27.71	27.30	27.63	114304
2018-07-06	27.60	27.93	27.47	27.81	187137
2018-07-09	27.87	27.96	27.60	27.93	106270
2018-07-10	27.81	27.93	27.75	27.89	43745
2018-07-11	27.60	27.81	27.36	27.42	78883
2018-07-12	27.57	27.69	27.49	27.60	109228
2018-07-13	27.57	27.84	27.57	27.81	65584
2018-07-16	27.81	28.05	27.81	27.96	78595
2018-07-17	27.72	28.08	27.72	27.96	61386
2018-07-18	28.05	28.20	27.96	28.11	36477
2018-07-19	27.72	28.08	27.57	27.96	71528
2018-07-20	27.72	27.75	27.48	27.51	92016
2018-07-23	27.36	27.54	27.24	27.27	89365
2018-07-24	27.12	27.57	27.12	27.27	84830
2018-07-25	27.30	27.66	27.27	27.66	72802
2018-07-26	27.27	27.60	27.27	27.45	113741
2018-07-27	27.15	27.44	27.09	27.21	59029
2018-07-30	27.36	27.72	27.33	27.57	47944
2018-07-31	27.72	28.02	27.72	27.93	126590
2018-08-01	27.78	27.87	27.66	27.72	44117
2018-08-02	27.36	27.57	27.36	27.51	290432
2018-08-03	27.54	27.72	27.54	27.66	98587
2018-08-06	27.36	27.54	27.36	27.45	82088
2018-08-07	27.63	27.63	27.39	27.48	64319
2018-08-08	27.39	27.50	27.30	27.45	61024
2018-08-09	27.45	27.45	27.18	27.27	53295
2018-08-10	26.85	26.85	26.40	26.61	263668
2018-08-13	26.28	26.28	25.59	25.74	199262
2018-08-14	25.77	25.98	25.62	25.83	210676
2018-08-15	25.50	25.53	24.93	25.08	147369
2018-08-16	25.05	25.38	25.05	25.14	146173
2018-08-17	25.20	25.55	25.05	25.53	102416
2018-08-20	25.65	25.68	25.41	25.65	98045
2018-08-21	25.35	25.53	25.26	25.50	162938
2018-08-22	25.89	26.43	25.89	26.43	266939
2018-08-23	26.49	26.67	26.28	26.49	117579
2018-08-24	26.31	26.61	26.31	26.55	78415
2018-08-27	26.73	27.21	26.73	27.12	87804
2018-08-28	27.03	27.21	26.73	26.91	312460
2018-08-29	26.91	27.42	26.91	27.24	163822
2018-08-30	27.15	27.15	26.52	26.70	382019
2018-08-31	26.28	26.40	25.89	26.16	202564
2018-09-04	25.53	25.53	24.81	24.93	715711
2018-09-05	25.20	25.41	24.81	24.81	239289
2018-09-06	24.81	24.82	24.39	24.54	106494
2018-09-07	24.57	24.84	24.54	24.69	111274
2018-09-10	25.47	25.62	25.35	25.44	131106
2018-09-11	24.93	24.93	24.63	24.78	349937
2018-09-12	24.87	25.05	24.75	24.81	143197
2018-09-13	24.51	24.69	24.36	24.42	274564
2018-09-14	24.60	24.60	24.33	24.45	270318
2018-09-17	24.60	24.72	24.51	24.66	162922
2018-09-18	24.72	24.93	24.72	24.87	104593
2018-09-19	25.14	25.26	24.98	25.05	158788
2018-09-20	24.90	25.05	24.78	24.96	128442
2018-09-21	25.17	25.56	25.17	25.47	156510
2018-09-24	25.32	25.32	25.02	25.08	105429
2018-09-25	25.32	25.47	25.29	25.35	162427
2018-09-26	25.41	25.68	25.31	25.44	82343
2018-09-27	25.17	25.67	25.17	25.50	68976
2018-09-28	24.69	24.87	24.45	24.87	347069
2018-10-01	24.84	25.14	24.78	24.81	137849
2018-10-02	24.42	24.60	24.24	24.33	430921
2018-10-03	24.06	24.06	23.76	23.85	184699
2018-10-04	24.21	24.36	24.03	24.06	110411
2018-10-05	23.70	23.79	23.43	23.52	334801
2018-10-08	23.22	23.34	22.98	23.10	187305
2018-10-09	22.71	22.83	22.44	22.56	297663
2018-10-10	22.65	22.71	22.32	22.38	143552
2018-10-11	22.53	22.82	22.29	22.50	128464
2018-10-12	22.98	22.98	22.50	22.74	87324
2018-10-15	23.10	23.51	23.04	23.19	58249
2018-10-16	23.40	23.70	23.34	23.67	109421
2018-10-17	23.22	23.22	22.95	23.10	57135
2018-10-18	22.80	23.07	22.47	22.56	59690
2018-10-19	22.44	22.98	22.44	22.56	60797
2018-10-22	22.65	22.89	22.65	22.80	58084
2018-10-23	22.56	22.92	22.38	22.86	113710
2018-10-24	22.92	23.01	22.53	22.53	132795
2018-10-25	22.59	23.16	22.59	23.07	159899
2018-10-26	22.77	23.22	22.71	23.16	138252
2018-10-29	23.22	23.28	22.52	22.80	77744
2018-10-30	22.80	23.22	22.68	23.22	48620
2018-10-31	22.86	23.22	22.86	23.13	151376
2018-11-01	22.80	22.83	22.56	22.74	201887
2018-11-02	22.74	22.98	22.37	22.47	69409
2018-11-05	22.29	22.61	22.26	22.56	39881
2018-11-06	22.95	23.16	22.95	23.16	38430
2018-11-07	23.46	23.64	23.43	23.64	80903
2018-11-08	23.52	23.52	23.10	23.16	60048
2018-11-09	23.10	23.42	23.04	23.10	36375
2018-11-12	22.83	22.83	22.41	22.47	183234
2018-11-13	22.92	23.28	22.56	23.10	105119
2018-11-14	22.44	22.86	22.35	22.65	113790
2018-11-15	22.47	22.89	22.35	22.71	109993
2018-11-16	22.41	22.74	22.40	22.68	109145
2018-11-19	22.26	22.26	21.93	22.02	112162
2018-11-20	21.27	21.33	21.00	21.06	95080
2018-11-21	21.30	21.54	21.30	21.38	112498
2018-11-23	21.30	21.36	21.24	21.27	45052
2018-11-26	21.30	21.51	21.21	21.39	260087
2018-11-27	21.48	21.48	21.33	21.45	54353
2018-11-28	21.30	21.77	21.21	21.69	107028
2018-11-29	21.90	22.26	21.90	22.11	89708
2018-11-30	22.17	22.59	22.14	22.53	209950
2018-12-03	23.31	23.79	23.13	23.73	151874
2018-12-04	23.67	23.67	22.98	23.04	81472
2018-12-06	23.13	23.52	23.13	23.52	257764
2018-12-07	23.28	23.52	22.83	22.95	65329
2018-12-10	22.62	22.92	22.47	22.62	106048
2018-12-11	22.62	22.87	22.44	22.56	51066
2018-12-12	22.92	23.10	22.89	22.92	77228
2018-12-13	22.98	23.01	22.36	22.95	52503
2018-12-14	22.68	22.71	22.47	22.47	30967
2018-12-17	22.29	22.40	21.96	22.08	49841
2018-12-18	21.84	22.08	21.66	21.84	364174
2018-12-19	21.63	21.98	21.36	21.45	110019
2018-12-20	21.39	21.54	21.21	21.30	107866
2018-12-21	21.21	21.48	20.94	21.06	76070
2018-12-24	20.88	20.97	20.76	20.82	67933
2018-12-26	20.55	21.21	20.55	21.15	101698
2018-12-27	20.82	21.00	20.70	20.50	128454
2018-12-28	20.58	20.82	20.31	20.36	74022
2018-12-31	20.55	20.85	20.52	20.70	207138
2019-01-02	20.40	20.52	20.31	20.49	217408
2019-01-03	20.55	20.70	20.43	20.49	63723
2019-01-04	20.67	21.36	20.67	21.24	155381
2019-01-07	21.27	21.63	21.27	21.57	158823
2019-01-08	21.81	21.81	21.51	21.66	62319
2019-01-09	22.02	22.41	21.90	22.38	108498
2019-01-10	22.08	22.29	22.05	22.29	62670
2019-01-11	21.75	22.16	21.72	21.84	316078
2019-01-14	21.42	21.84	21.42	21.81	150592
2019-01-15	21.24	21.45	21.24	21.33	169896
2019-01-16	21.24	21.33	21.23	21.24	79677
2019-01-17	21.00	21.09	20.76	20.97	352145
2019-01-18	21.00	21.18	20.90	21.15	56427
2019-01-22	21.42	21.59	21.18	21.21	63407
2019-01-23	21.15	21.30	21.12	21.24	48229
2019-01-24	21.42	21.42	21.27	21.39	47376
2019-01-25	21.54	21.72	21.36	21.51	21087
2019-01-28	21.48	21.63	21.38	21.60	109419
2019-01-29	21.54	21.66	21.51	21.57	107243
2019-01-30	21.75	22.05	21.60	22.02	46917
2019-01-31	21.63	22.08	21.63	21.99	162549
2019-02-01	22.08	22.11	21.90	21.93	43563
2019-02-04	21.96	22.26	21.93	22.20	123981
2019-02-05	22.35	22.38	22.08	22.29	302207
2019-02-06	22.38	22.38	22.05	22.11	50388
2019-02-07	21.78	21.78	21.45	21.57	129659
2019-02-08	21.72	21.93	21.71	21.93	41532
2019-02-11	21.93	22.11	21.87	21.96	58684
2019-02-12	21.98	22.13	21.93	22.05	35715
2019-02-13	21.93	22.14	21.83	21.99	50497
2019-02-14	22.05	22.23	22.00	22.11	36533
2019-02-15	22.11	22.26	22.05	22.26	18659
2019-02-19	22.50	22.86	22.50	22.80	157389
2019-02-20	22.80	22.89	22.56	22.80	79195
2019-02-21	22.74	22.89	22.74	22.77	63826
2019-02-22	22.86	22.92	22.77	22.86	47314
2019-02-25	23.19	23.46	23.19	23.31	271877
2019-02-26	23.49	23.55	23.37	23.49	66666
2019-02-27	23.40	23.52	23.39	23.43	56649
2019-02-28	23.79	24.00	23.61	23.64	304807
2019-03-01	24.00	24.12	23.88	24.00	70286
2019-03-04	23.73	23.73	23.34	23.49	119277
2019-03-05	23.49	23.55	23.37	23.49	85844
2019-03-06	23.91	23.91	23.34	23.37	358196
2019-03-07	23.22	23.33	23.10	23.16	267527
2019-03-08	22.98	23.12	22.86	23.10	60364
2019-03-11	23.19	23.31	23.10	23.28	46895
2019-03-12	23.43	23.49	23.31	23.43	35499
2019-03-13	23.43	23.79	23.43	23.73	66522
2019-03-14	23.97	24.15	23.85	24.09	68368
2019-03-15	24.21	24.27	24.09	24.21	108141
2019-03-18	24.39	24.57	24.33	24.57	154692
2019-03-19	24.36	24.36	24.00	24.09	124196
2019-03-20	23.94	24.42	23.88	24.39	185697
2019-03-21	24.12	24.39	24.12	24.39	46282
2019-03-22	24.03	24.05	23.52	23.61	98098
2019-03-25	23.55	23.75	23.29	23.49	70189
2019-03-26	23.91	23.91	23.64	23.73	77993
2019-03-27	23.88	23.94	23.49	23.52	429877
2019-03-28	23.55	23.84	23.55	23.79	67037
2019-03-29	23.85	24.21	23.82	24.12	138143
2019-04-01	24.66	25.07	24.53	24.99	354321
2019-04-02	24.81	24.81	24.66	24.75	116018
2019-04-03	24.90	25.08	24.90	24.99	73140
2019-04-04	24.75	24.84	24.69	24.78	83398
2019-04-05	25.11	25.32	25.08	25.26	117651
2019-04-08	25.29	25.32	25.20	25.29	91300
2019-04-09	25.29	25.41	25.20	25.20	29631
2019-04-10	25.14	25.50	25.14	25.44	106436
2019-04-11	25.59	25.80	25.56	25.71	82336
2019-04-12	25.95	26.01	25.74	25.74	106336
2019-04-15	25.98	26.03	25.89	25.95	129260
2019-04-16	25.89	26.03	25.89	26.01	189668
2019-04-17	25.95	25.97	25.74	25.83	104866
2019-04-18	25.89	25.92	25.80	25.86	64088
2019-04-22	25.95	25.98	25.89	25.92	52986
2019-04-23	25.80	25.89	25.62	25.77	90661
2019-04-24	25.68	25.68	25.29	25.29	99712
2019-04-25	25.29	25.53	25.29	25.50	59692
2019-04-26	25.41	25.68	25.41	25.50	85783
2019-04-29	25.59	25.74	25.53	25.68	109510
2019-04-30	25.44	25.70	25.41	25.50	209528
2019-05-01	25.41	25.80	25.26	25.26	159929
2019-05-02	25.50	25.50	25.20	25.23	364963
2019-05-03	25.20	25.50	25.20	25.50	74321
2019-05-06	24.84	24.99	24.63	24.96	109218
2019-05-07	24.66	24.90	24.48	24.60	212232
2019-05-08	24.33	24.51	24.18	24.18	118017
2019-05-09	23.79	23.97	23.58	23.91	188981
2019-05-10	24.00	24.21	23.85	24.21	113138
2019-05-13	23.70	23.96	23.58	23.64	105085
2019-05-14	23.73	24.12	23.73	24.03	146447
2019-05-15	23.64	23.88	23.55	23.76	142210
2019-05-16	23.64	23.76	23.55	23.64	110785
2019-05-17	23.40	23.70	23.31	23.58	90942
2019-05-20	23.31	23.52	23.31	23.49	114175
2019-05-21	23.82	23.94	23.67	23.88	102345
2019-05-22	24.00	24.00	23.85	23.91	165163
2019-05-23	23.52	23.70	23.46	23.55	273677
2019-05-24	23.85	23.90	23.70	23.85	110233
2019-05-28	25.71	26.10	25.43	25.59	587143
2019-05-29	25.62	26.01	25.53	26.01	293096
2019-05-30	26.34	26.82	26.34	26.76	269888
2019-05-31	26.46	27.42	26.46	27.30	540917
2019-06-03	27.60	27.93	27.49	27.87	690611
2019-06-04	27.21	27.21	26.79	27.12	278802
2019-06-05	27.27	27.33	27.03	27.09	96848
2019-06-06	27.00	27.09	26.85	26.91	58072
2019-06-07	27.00	27.12	26.94	26.94	37307
2019-06-10	27.81	27.96	27.75	27.75	137809
2019-06-11	27.93	28.07	27.78	27.96	111175
2019-06-12	27.72	27.87	27.63	27.69	65699
2019-06-13	27.81	28.17	27.81	27.96	75866
2019-06-14	27.75	27.96	27.75	27.87	117084
2019-06-17	27.75	28.07	27.72	27.93	98384
2019-06-18	27.93	27.96	27.81	27.87	93832
2019-06-19	27.75	27.90	27.63	27.78	90214
2019-06-20	27.87	27.90	27.51	27.60	88656
2019-06-21	27.36	27.78	27.33	27.72	140223
2019-06-24	27.99	28.41	27.87	28.32	627099
2019-06-25	28.11	28.32	27.81	27.81	159090
2019-06-26	27.90	28.53	27.90	28.34	641357
2019-06-27	28.50	28.59	28.38	28.44	201254
2019-06-28	28.71	29.04	28.59	28.68	347455
2019-07-01	29.13	29.24	28.89	29.00	395524
2019-07-02	29.04	29.08	28.77	28.86	420447
2019-07-03	29.28	29.46	29.24	29.34	150040
2019-07-05	29.67	29.91	29.53	29.85	315187
2019-07-08	29.61	29.61	29.04	29.16	293192
2019-07-09	28.11	28.12	27.87	27.90	708093
2019-07-10	28.59	28.89	28.59	28.86	362004
2019-07-11	28.98	29.04	28.68	28.83	202652
2019-07-12	28.59	28.62	28.38	28.38	129076
2019-07-15	28.41	28.47	28.17	28.29	290890
2019-07-16	28.29	28.53	28.23	28.29	130781
2019-07-17	28.74	28.80	28.53	28.56	67610
2019-07-18	28.92	28.92	28.68	28.89	59097
2019-07-19	28.59	28.71	28.41	28.50	133548
2019-07-22	28.68	28.68	28.38	28.44	65646
2019-07-23	28.32	28.47	28.32	28.35	100551
2019-07-24	28.53	28.64	28.50	28.53	103854
2019-07-25	29.01	29.10	28.82	28.89	185329
2019-07-26	29.16	29.16	29.01	29.07	56870
2019-07-29	29.16	29.22	29.13	29.16	58489
2019-07-30	28.92	29.04	28.68	29.01	136001
2019-07-31	29.25	29.52	28.80	28.98	198405
2019-08-01	29.16	29.43	28.56	28.68	503682
2019-08-02	28.62	28.94	28.44	28.65	409212
2019-08-05	28.05	28.06	27.12	27.42	541596
2019-08-06	27.36	27.59	27.30	27.51	146615
2019-08-07	27.57	27.63	27.30	27.48	104933
2019-08-08	27.39	27.57	27.27	27.54	119753
2019-08-09	27.24	27.33	27.09	27.15	100637
2019-08-12	26.91	26.91	26.39	26.55	299751
2019-08-13	25.86	26.25	25.83	26.10	410132
2019-08-14	25.53	25.67	25.35	25.35	349348
2019-08-15	25.29	25.61	25.26	25.47	619593
2019-08-16	25.35	25.35	25.11	25.32	117541
2019-08-19	26.49	26.55	26.31	26.49	120355
2019-08-20	26.37	26.69	26.37	26.52	192477
2019-08-21	26.52	26.82	26.46	26.76	54590
2019-08-22	26.88	27.11	26.88	27.06	202803
2019-08-23	26.55	26.81	26.22	26.34	214215
2019-08-26	26.55	26.76	26.52	26.61	78945
2019-08-27	26.52	26.64	26.34	26.40	106861
2019-08-28	26.82	27.21	26.60	27.15	134084
2019-08-29	27.30	27.69	27.30	27.66	137019
2019-08-30	27.87	27.99	27.48	27.57	215889
2019-09-03	27.24	27.32	26.87	27.00	295561
2019-09-04	27.21	27.42	27.08	27.27	243999
2019-09-05	28.05	28.14	27.96	28.08	162438
2019-09-06	28.14	28.14	27.93	27.93	63094
2019-09-09	27.75	27.90	27.56	27.78	128149
2019-09-10	27.63	27.72	27.45	27.54	62473
2019-09-11	27.54	27.77	27.54	27.75	32565
2019-09-12	27.63	27.93	27.63	27.72	106083
2019-09-13	27.96	28.08	27.84	27.96	107017
2019-09-16	28.23	28.53	28.23	28.38	179528
2019-09-17	28.23	28.29	28.05	28.29	128025
2019-09-18	28.53	28.58	28.20	28.44	130839
2019-09-19	28.59	28.62	28.26	28.26	42960
2019-09-20	28.47	28.47	28.14	28.26	33223
2019-09-23	28.08	28.20	27.90	28.20	122580
2019-09-24	28.20	28.28	27.96	27.96	67903
2019-09-25	27.63	28.02	27.63	27.96	42630
2019-09-26	28.17	28.17	27.90	27.96	66861
2019-09-27	27.87	28.31	27.84	28.05	49245
2019-09-30	28.02	28.17	27.96	27.99	246629
2019-10-01	27.87	27.87	27.53	27.54	64377
2019-10-02	27.03	27.11	26.67	26.73	163119
2019-10-03	26.52	26.67	26.40	26.64	449698
2019-10-04	26.73	26.85	26.57	26.82	94826
2019-10-07	26.79	27.18	26.79	27.09	103175
2019-10-08	26.91	26.94	26.70	26.73	90915
2019-10-09	27.00	27.29	27.00	27.21	77542
2019-10-10	27.60	27.78	27.60	27.69	60666
2019-10-11	28.26	28.59	28.23	28.41	102724
2019-10-14	28.38	28.47	28.20	28.35	63116
2019-10-15	28.23	28.80	28.23	28.74	99945
2019-10-16	28.62	28.83	28.59	28.77	23158
2019-10-17	28.77	28.94	28.74	28.80	81408
2019-10-18	28.98	29.07	28.77	29.01	83779
2019-10-21	29.10	29.37	28.98	29.34	192196
2019-10-22	29.49	29.52	29.25	29.34	52917
2019-10-23	29.10	29.55	28.89	29.49	40257
2019-10-24	29.46	29.55	29.22	29.55	78239
2019-10-25	29.40	29.64	29.40	29.52	37185
2019-10-28	29.52	29.76	29.52	29.70	65184
2019-10-29	29.70	29.70	29.40	29.55	38896
2019-10-30	29.55	29.79	29.45	29.73	43103
2019-10-31	29.73	29.75	29.55	29.58	231106
2019-11-01	29.58	29.94	29.58	29.94	122469
2019-11-04	29.85	29.94	29.63	29.85	265627
2019-11-05	29.19	29.70	28.98	29.40	39499
2019-11-06	29.16	29.16	28.74	28.86	97548
2019-11-07	29.01	29.21	28.83	28.83	78950
2019-11-08	28.80	28.80	28.61	28.65	86890
2019-11-11	28.50	28.53	28.29	28.41	76189
2019-11-12	28.56	28.80	28.56	28.68	35981
2019-11-13	28.65	28.83	28.59	28.68	33854
2019-11-14	29.19	29.42	29.04	29.31	137956
2019-11-15	29.43	29.67	29.31	29.61	200723
2019-11-18	29.67	29.88	29.67	29.73	115030
2019-11-19	29.94	29.97	29.58	29.64	83789
2019-11-20	29.76	29.84	29.49	29.61	36041
2019-11-21	29.49	29.55	29.37	29.45	90687
2019-11-22	29.46	29.64	29.34	29.37	153065
2019-11-25	29.28	29.97	29.28	29.91	163045
2019-11-26	29.55	29.67	29.46	29.52	45199
2019-11-27	29.55	29.55	29.31	29.40	24442
2019-11-29	29.67	29.82	29.49	29.76	63151
2019-12-02	29.73	29.85	29.52	29.58	111558
2019-12-03	29.01	29.25	28.89	29.19	103746
2019-12-04	29.34	29.55	29.19	29.46	39967
2019-12-05	29.37	29.37	28.83	28.98	270394
2019-12-06	29.01	29.01	28.71	28.74	180110
2019-12-09	28.50	28.54	28.32	28.35	122668
2019-12-10	28.50	28.68	28.50	28.59	101611
2019-12-11	29.19	29.46	28.95	29.46	297893
2019-12-12	29.52	29.79	29.43	29.58	121579
2019-12-13	29.73	29.82	29.58	29.76	81968
2019-12-16	29.64	29.70	29.49	29.52	78656
2019-12-17	29.79	29.91	29.58	29.58	201148
2019-12-18	29.91	30.18	29.79	30.15	153541
2019-12-19	29.88	30.27	29.88	30.24	174465
2019-12-20	29.82	30.03	29.70	29.82	121253
2019-12-23	30.24	30.42	30.20	30.33	94637
2019-12-24	30.48	30.48	30.18	30.27	17916
2019-12-26	30.30	30.51	30.30	30.45	30025
2019-12-27	30.60	30.95	30.60	30.66	183912
2019-12-30	30.27	30.39	30.06	30.06	79974
2019-12-31	30.09	30.45	30.09	30.39	58872
2020-01-02	30.51	30.84	30.39	30.75	96061
2020-01-03	30.21	30.33	30.00	30.12	129848
2020-01-06	30.00	30.21	30.00	30.09	160294
2020-01-07	30.45	30.45	30.12	30.21	131857
2020-01-08	29.94	30.06	29.76	29.91	209273
2020-01-09	30.09	30.30	30.03	30.27	84069
2020-01-10	30.15	30.21	29.84	29.88	149519
2020-01-13	29.76	30.15	29.67	30.12	80535
2020-01-14	29.88	30.15	29.82	30.09	54100
2020-01-15	30.12	30.24	30.06	30.12	52965
2020-01-16	30.21	30.45	30.18	30.24	97088
2020-01-17	30.24	30.24	30.01	30.06	51226
2020-01-21	30.21	30.66	30.21	30.21	82538
2020-01-22	30.42	30.42	30.18	30.18	84801
2020-01-23	30.03	30.15	29.82	29.94	87297
2020-01-24	30.06	30.09	29.75	29.82	38160
2020-01-27	29.52	29.64	29.40	29.43	101386
2020-01-28	29.40	29.46	29.25	29.37	135194
2020-01-29	29.31	29.46	29.07	29.16	224266
2020-01-30	28.56	28.91	28.53	28.89	66597
2020-01-31	28.65	28.65	28.37	28.56	174150
2020-02-03	28.44	28.47	28.26	28.32	115838
2020-02-04	28.62	28.80	28.62	28.65	72644
2020-02-05	28.74	28.74	28.62	28.74	53265
2020-02-06	28.68	28.68	28.20	28.23	136202
2020-02-07	27.90	27.98	27.75	27.78	110226
2020-02-10	27.66	27.69	27.39	27.48	107061
2020-02-11	27.81	28.11	27.81	28.02	111357
2020-02-12	28.05	28.20	28.02	28.14	66539
2020-02-13	28.02	28.08	27.84	27.96	39214
2020-02-14	28.02	28.14	27.93	28.02	106111
2020-02-18	27.72	27.87	27.47	27.48	110326
2020-02-19	27.69	27.87	27.60	27.75	52840
2020-02-20	27.81	27.87	27.46	27.63	123843
2020-02-21	27.42	27.42	27.03	27.09	238779
2020-02-24	24.45	24.96	24.15	24.60	341756
2020-02-25	25.20	25.59	24.54	24.63	733480
2020-02-26	24.75	24.93	24.21	24.24	373078
2020-02-27	23.52	23.85	23.04	23.28	648380
2020-02-28	22.14	22.53	21.86	22.35	470749
2020-03-02	22.26	22.78	22.14	22.77	311446
2020-03-03	23.61	23.91	22.68	22.80	622245
2020-03-04	23.85	24.09	23.58	24.06	355930
2020-03-05	23.01	23.07	21.66	21.90	730896
2020-03-06	21.18	21.24	20.43	20.73	614287
2020-03-09	19.11	19.11	17.55	17.58	627500
2020-03-10	19.50	19.92	18.90	19.71	894321
2020-03-11	18.87	19.32	17.88	18.18	434076
2020-03-12	16.53	16.92	15.33	15.48	630500
2020-03-13	16.98	17.81	16.20	17.61	261955
2020-03-16	15.30	15.51	14.58	14.64	391219
2020-03-17	14.34	15.45	14.25	15.42	413444
2020-03-18	14.28	14.67	13.50	14.13	214384
2020-03-19	14.85	15.75	14.57	15.15	144082
2020-03-20	15.78	16.23	15.00	15.00	207102
2020-03-23	15.03	15.84	14.73	14.91	226857
2020-03-24	15.96	16.74	15.84	16.65	218775
2020-03-25	16.68	17.91	16.38	17.25	149438
2020-03-26	17.25	18.45	16.95	18.24	162823
2020-03-27	16.77	17.49	16.35	17.04	76289
2020-03-30	17.07	17.67	17.01	17.61	50909
2020-03-31	17.34	17.55	16.83	17.07	114834
2020-04-01	16.32	16.32	15.54	15.66	466779
2020-04-02	15.99	16.56	15.75	16.08	66442
2020-04-03	16.08	16.11	15.54	15.87	333820
2020-04-06	17.13	17.82	17.04	17.55	260513
2020-04-07	17.91	18.12	17.52	17.82	203202
2020-04-08	18.06	18.51	17.94	18.27	191778
2020-04-09	18.12	18.33	17.70	17.91	113296
2020-04-13	18.18	18.18	17.40	17.85	89631
2020-04-14	18.66	18.72	18.09	18.42	206769
2020-04-15	17.61	18.03	17.40	17.82	154518
2020-04-16	18.00	18.30	17.61	17.85	29185
2020-04-17	18.12	18.45	18.00	18.27	108539
2020-04-20	18.21	18.60	18.03	18.39	118757
2020-04-21	17.88	17.88	16.95	17.34	113483
2020-04-22	17.43	17.82	17.10	17.52	110581
2020-04-23	18.00	18.21	17.46	17.46	166723
2020-04-24	17.82	17.91	17.52	17.76	152054
2020-04-27	18.27	18.66	18.06	18.54	136130
2020-04-28	18.82	18.90	18.45	18.55	269679
2020-04-29	18.84	19.35	18.61	19.30	257693
2020-04-30	19.00	19.00	18.42	18.64	127586
2020-05-01	18.01	18.42	18.00	18.15	105834
2020-05-04	17.80	18.18	17.74	18.00	97906
2020-05-05	18.01	18.16	17.81	17.82	104253
2020-05-06	17.86	17.91	17.38	17.44	92120
2020-05-07	17.70	17.92	17.51	17.66	136649
2020-05-08	17.92	17.92	17.64	17.82	66470
2020-05-11	17.72	17.84	17.50	17.69	113572
2020-05-12	17.66	17.76	17.20	17.30	103417
2020-05-13	17.31	17.41	16.85	16.96	76957
2020-05-14	17.04	17.54	16.94	17.44	104327
2020-05-15	17.13	17.48	17.13	17.34	40579
2020-05-18	17.80	18.39	17.69	18.36	168089
2020-05-19	18.00	18.00	17.56	17.66	110928
2020-05-20	18.05	18.41	18.05	18.27	164332
2020-05-21	18.12	18.15	17.88	17.98	65358
2020-05-22	18.07	18.07	17.85	18.00	43214
2020-05-26	18.74	18.91	18.64	18.76	140145
2020-05-27	19.61	19.91	19.45	19.84	184625
2020-05-28	19.93	20.00	19.70	19.74	156185
2020-05-29	19.49	19.68	19.30	19.51	82758
2020-06-01	19.68	19.89	19.61	19.86	58948
2020-06-02	20.00	20.27	19.89	20.20	253430
2020-06-03	20.34	20.76	20.30	20.68	246879
2020-06-04	20.39	20.51	20.24	20.33	139152
2020-06-05	20.90	21.13	20.89	20.96	315834
2020-06-08	21.22	21.35	20.95	21.25	228387
2020-06-09	21.13	21.22	20.88	21.03	182239
2020-06-10	20.77	20.77	20.29	20.39	221429
2020-06-11	19.64	19.97	19.01	19.07	689201
2020-06-12	19.73	19.90	19.15	19.65	217847
2020-06-15	19.39	20.30	19.35	20.21	70934
2020-06-16	20.67	20.79	20.24	20.37	78066
2020-06-17	20.55	20.58	20.32	20.41	68286
2020-06-18	20.05	20.28	19.88	20.16	64921
2020-06-19	20.38	20.42	19.95	19.99	119566
2020-06-22	20.42	20.68	20.19	20.59	166474
2020-06-23	20.89	20.90	20.56	20.62	39736
2020-06-24	20.32	20.40	19.89	20.05	84985
2020-06-25	19.81	20.08	19.63	20.06	58247
2020-06-26	19.73	19.85	19.22	19.19	24245
2020-06-29	19.31	19.63	19.24	19.55	49044
2020-06-30	19.58	19.83	19.30	19.76	33792
2020-07-01	19.62	19.82	19.53	19.65	129382
2020-07-02	20.26	20.26	19.94	19.94	43673
2020-07-06	20.39	20.39	20.09	20.16	149340
2020-07-07	19.79	19.85	19.67	19.68	52456
2020-07-08	19.65	19.87	19.45	19.82	295171
2020-07-09	19.66	19.69	19.22	19.32	106952
2020-07-10	19.36	19.76	19.32	19.70	44544
2020-07-13	19.47	19.63	19.14	19.19	79607
2020-07-14	19.40	19.76	19.28	19.71	113419
2020-07-15	19.97	19.98	19.75	19.83	80019
2020-07-16	19.92	20.07	19.76	19.94	71687
2020-07-17	19.86	20.17	19.79	20.15	47193
2020-07-20	20.25	20.48	20.19	20.45	61230
2020-07-21	19.97	20.35	19.81	19.97	90667
2020-07-22	20.42	20.70	20.16	20.70	290689
2020-07-23	20.40	20.63	20.18	20.29	29613
2020-07-24	20.23	20.35	20.05	20.22	21169
2020-07-27	20.21	20.28	20.05	20.23	66504
2020-07-28	20.34	20.56	20.26	20.43	71149
2020-07-29	20.40	20.49	20.26	20.49	23650
2020-07-30	20.13	20.37	19.90	20.31	45796
2020-07-31	20.07	20.10	19.40	19.67	235685
2020-08-03	19.76	19.85	19.63	19.79	189684
2020-08-04	20.02	20.35	20.02	20.30	91691
2020-08-05	20.49	20.62	20.29	20.48	84224
2020-08-06	20.53	20.76	20.53	20.74	41387
2020-08-07	20.41	20.51	20.28	20.40	18145
2020-08-10	19.91	20.12	19.81	19.88	86326
2020-08-11	20.11	20.20	19.91	19.96	82765
2020-08-12	20.45	20.70	20.20	20.62	55386
2020-08-13	20.57	20.79	20.45	20.54	99720
2020-08-14	20.64	20.75	20.56	20.73	23261
2020-08-17	20.88	20.99	20.71	20.78	32636
2020-08-18	20.98	21.06	20.76	20.91	23383
2020-08-19	21.06	21.06	20.88	20.97	43904
2020-08-20	20.60	20.84	20.42	20.76	22396
2020-08-21	20.46	20.60	20.43	20.53	18297
2020-08-24	20.53	20.72	20.35	20.48	18974
2020-08-25	20.40	20.49	20.13	20.28	63951
2020-08-26	20.52	20.72	20.40	20.66	51923
2020-08-27	20.60	20.60	20.25	20.31	20847
2020-08-28	20.62	20.72	20.32	20.65	20494
2020-08-31	20.78	20.80	20.40	20.64	31495
2020-09-01	20.88	21.00	20.72	20.87	44724
2020-09-02	20.78	20.94	20.73	20.94	32731
2020-09-03	20.81	20.99	20.30	20.38	67746
2020-09-04	20.62	20.88	20.30	20.80	34799
2020-09-08	20.15	20.24	20.00	20.05	34085
2020-09-09	20.20	20.45	20.14	20.28	32086
2020-09-10	20.50	20.82	19.95	20.18	39088
2020-09-11	20.53	20.70	20.34	20.65	111716
2020-09-14	21.19	21.60	21.03	21.51	69583
2020-09-15	21.75	21.75	21.52	21.58	43093
2020-09-16	21.68	21.79	21.31	21.32	27801
2020-09-17	21.32	21.75	21.27	21.54	19935
2020-09-18	21.32	21.38	21.10	21.27	19355
2020-09-21	20.27	20.60	20.01	20.32	42227
2020-09-22	20.17	20.49	19.80	19.97	68437
2020-09-23	19.80	20.00	19.33	19.37	59110
2020-09-24	19.50	19.81	19.25	19.57	31719
2020-09-25	19.43	19.93	19.39	19.93	15218
2020-09-28	19.94	20.10	19.65	19.85	25680
2020-09-29	19.85	20.08	19.66	19.83	36723
2020-09-30	19.98	20.40	19.66	19.98	14160
2020-10-01	20.09	20.25	19.65	20.00	22181
2020-10-02	19.60	19.90	19.60	19.83	17658
2020-10-05	20.08	20.48	19.98	20.40	24548
2020-10-06	20.46	20.68	20.22	20.22	44578
2020-10-07	20.34	20.59	20.14	20.47	44654
2020-10-08	20.61	20.71	20.40	20.61	22107
2020-10-09	20.82	21.00	20.56	20.83	21396
2020-10-12	20.35	20.54	20.10	20.32	31611
2020-10-13	20.29	20.38	20.13	20.26	31331
2020-10-14	20.10	20.31	19.80	19.95	119032
2020-10-15	19.66	19.95	19.40	19.83	14899
2020-10-16	19.90	19.90	19.56	19.56	4871
2020-10-19	19.60	19.88	19.10	19.24	56884
2020-10-20	19.70	19.80	19.44	19.77	26580
2020-10-21	19.77	19.81	19.40	19.44	3785
2020-10-22	19.33	19.41	19.17	19.20	11177
2020-10-23	19.42	19.70	19.38	19.49	76745
2020-10-26	19.00	19.02	18.70	18.79	62950
2020-10-27	18.83	19.11	18.70	18.80	55987
2020-10-28	18.30	18.37	18.02	18.16	32963
2020-10-29	17.72	17.88	17.60	17.88	18382
2020-10-30	17.66	18.01	17.66	17.89	11716
2020-11-02	17.89	17.99	17.83	17.96	6004
2020-11-03	18.39	18.74	18.28	18.44	54529
2020-11-04	18.61	18.86	18.60	18.68	40220
2020-11-05	18.62	18.70	18.45	18.51	119271
2020-11-06	18.41	18.83	18.41	18.70	31661
2020-11-09	20.65	20.99	20.32	20.50	190704
2020-11-10	20.51	20.81	20.41	20.48	68317
2020-11-11	20.16	20.71	20.16	20.52	41319
2020-11-12	20.50	20.57	20.06	20.16	88834
2020-11-13	20.16	20.55	20.16	20.50	83021
2020-11-16	21.46	21.53	21.32	21.43	77483
2020-11-17	21.60	21.79	21.49	21.71	21338
2020-11-18	21.97	22.25	21.90	22.11	48332
2020-11-19	21.75	22.00	21.71	21.80	64602
2020-11-20	21.92	22.00	21.86	21.95	25848
2020-11-23	22.09	22.19	21.99	22.01	307011
2020-11-24	22.12	22.17	22.01	22.13	49110
2020-11-25	22.15	22.59	22.06	22.59	38686
2020-11-27	23.56	23.56	23.39	23.49	112133
2020-11-30	23.54	23.58	23.05	23.05	74794
2020-12-01	24.39	24.70	24.10	24.64	122265
2020-12-02	24.67	25.00	24.39	24.95	127410
2020-12-03	25.00	25.26	24.99	25.07	264680
2020-12-04	25.70	26.00	25.62	25.98	66714
2020-12-07	25.95	26.18	25.73	25.85	79985
2020-12-08	25.69	26.00	25.69	25.91	29574
2020-12-09	26.04	26.20	25.68	25.89	66820
2020-12-10	25.15	25.60	25.02	25.17	49690
2020-12-11	25.26	25.59	25.12	25.28	57445
2020-12-14	25.58	25.85	25.38	25.46	91455
2020-12-15	25.39	25.76	25.30	25.66	76710
2020-12-16	26.17	26.20	25.49	25.96	139710
2020-12-17	25.79	25.96	25.66	25.80	234046
2020-12-18	26.00	26.10	25.75	25.98	191292
2020-12-21	24.95	25.60	24.85	25.33	75632
2020-12-22	25.51	25.59	25.27	25.46	82154
2020-12-23	25.52	25.81	25.52	25.65	60899
2020-12-24	25.65	25.72	25.60	25.70	13572
2020-12-28	26.40	26.70	26.40	26.52	100975
2020-12-29	26.41	26.52	25.91	25.74	77115
2020-12-30	25.83	26.01	25.63	25.77	37110
2020-12-31	25.91	25.95	25.46	25.46	85497
2021-01-04	26.08	26.26	25.54	25.72	100300
2021-01-05	25.81	26.03	25.61	25.95	122606
2021-01-06	26.12	26.71	26.12	26.45	82000
2021-01-07	26.24	26.24	26.01	26.10	36776
2021-01-08	26.21	26.38	26.00	26.12	36537
2021-01-11	25.52	25.63	25.15	25.38	176911
2021-01-12	25.24	25.45	25.15	25.40	73139
2021-01-13	25.51	25.87	25.29	25.48	37418
2021-01-14	25.23	25.30	25.06	25.15	124308
2021-01-15	24.94	25.09	24.76	24.80	54727
2021-01-19	25.48	25.69	25.00	25.29	97604
2021-01-20	25.35	25.49	25.26	25.43	55208
2021-01-21	25.32	25.50	25.02	25.30	29891
2021-01-22	24.65	24.69	24.44	24.44	73858
2021-01-25	24.26	24.27	23.67	24.01	193053
2021-01-26	24.13	24.14	23.75	23.95	135041
2021-01-27	23.31	23.55	22.81	23.12	103420
2021-01-28	23.54	23.75	23.52	23.60	38140
2021-01-29	23.54	23.68	23.15	23.20	64041
2021-02-01	23.45	23.67	23.20	23.46	85486
2021-02-02	23.70	23.73	23.46	23.64	148018
2021-02-03	23.79	23.96	23.75	23.88	18601
2021-02-04	23.60	23.76	23.48	23.64	20278
2021-02-05	23.85	23.90	23.68	23.90	39453
2021-02-08	24.44	24.55	24.12	24.26	35104
2021-02-09	23.93	24.14	23.70	23.77	39830
2021-02-10	23.78	24.21	23.66	23.72	46118
2021-02-11	24.19	24.25	23.84	24.08	29728
2021-02-12	24.10	24.24	24.02	24.23	25516
2021-02-16	24.79	24.85	24.57	24.75	75033
2021-02-17	24.44	24.78	24.25	24.47	26816
2021-02-18	24.37	24.54	24.18	24.24	11090
2021-02-19	24.29	24.35	24.19	24.24	24509
2021-02-22	24.35	24.55	24.27	24.39	46053
2021-02-23	24.26	24.44	24.16	24.34	19857
2021-02-24	24.16	24.51	24.01	24.45	22054
2021-02-25	24.67	24.98	24.19	24.31	48235
2021-02-26	24.76	24.92	24.39	24.87	62483
2021-03-01	25.03	25.36	25.03	25.28	34340
2021-03-02	25.70	25.85	25.60	25.79	25245
2021-03-03	25.86	25.96	25.61	25.61	22204
2021-03-04	25.60	25.80	25.19	25.41	135837
2021-03-05	25.54	25.93	25.47	25.76	41560
2021-03-08	25.65	25.89	25.62	25.69	36430
2021-03-09	25.89	26.00	25.72	25.83	38360
2021-03-10	25.79	26.38	25.79	26.12	48798
2021-03-11	26.42	26.60	26.02	26.58	32828
2021-03-12	26.38	26.68	26.28	26.66	51896
2021-03-15	26.51	26.62	26.32	26.60	51069
2021-03-16	26.61	26.76	26.50	26.65	14529
2021-03-17	26.52	27.25	26.52	26.92	63913
2021-03-18	26.57	26.63	26.04	26.16	39521
2021-03-19	25.97	26.12	25.81	26.05	41867
2021-03-22	25.88	26.19	25.80	25.91	13079
2021-03-23	25.75	25.86	25.48	25.49	24243
2021-03-24	25.72	25.92	25.58	25.68	14911
2021-03-25	25.55	25.92	25.55	25.87	10722
2021-03-26	26.16	26.61	26.03	26.58	43906
2021-03-29	26.77	26.92	26.60	26.76	16376
2021-03-30	26.85	26.99	26.56	26.60	31901
2021-03-31	26.62	26.72	26.33	26.44	48767
2021-04-01	26.84	27.00	26.69	26.94	24720
2021-04-05	27.17	27.72	27.17	27.50	56833
2021-04-06	27.25	27.50	27.13	27.13	82380
2021-04-07	27.35	27.65	27.12	27.50	22313
2021-04-08	27.45	27.65	27.44	27.51	9040
2021-04-09	27.69	27.99	27.51	27.96	48762
2021-04-12	27.91	28.02	27.86	27.97	21807
2021-04-13	28.09	28.19	28.02	28.02	11173
2021-04-14	28.09	28.19	28.01	28.02	16964
2021-04-15	28.21	28.29	28.06	28.29	14769
2021-04-16	28.21	28.29	28.01	28.29	14887
2021-04-19	27.38	27.48	26.91	27.28	57470
2021-04-20	27.23	27.39	27.03	27.16	59221
2021-04-21	27.26	27.57	27.26	27.49	45132
2021-04-22	27.92	27.92	27.74	27.85	21064
2021-04-23	28.01	28.35	27.98	28.27	45119
2021-04-26	28.61	28.70	28.61	28.67	40511
2021-04-27	28.47	28.67	28.29	28.65	89401
2021-04-28	28.41	28.62	28.41	28.58	13829
2021-04-29	28.85	28.91	28.58	28.75	38386
2021-04-30	28.56	28.64	28.33	28.52	36013
2021-05-03	28.67	28.73	28.52	28.64	33690
2021-05-04	28.37	28.39	27.97	28.13	29593
2021-05-05	28.42	28.69	28.41	28.54	12702
2021-05-06	28.74	28.92	28.59	28.91	21828
2021-05-07	28.69	28.82	28.50	28.74	11594
2021-05-10	29.00	29.15	28.82	28.89	25861
2021-05-11	28.62	28.98	28.37	28.69	32965
2021-05-12	28.56	28.57	28.14	28.29	30349
2021-05-13	28.50	28.88	28.50	28.77	34917
2021-05-14	28.81	29.26	28.74	29.20	83148
2021-05-17	29.06	29.11	28.91	29.02	35125
2021-05-18	29.02	29.10	28.85	28.93	9480
2021-05-19	28.30	28.56	28.13	28.43	23078
2021-05-20	28.48	28.82	28.48	28.74	15857
2021-05-21	27.88	27.95	27.42	27.59	58559
2021-05-24	28.15	28.50	28.11	28.36	89845
2021-05-25	28.39	28.44	28.11	28.19	35492
2021-05-26	27.72	28.28	27.72	28.17	26006
2021-05-27	28.40	28.50	28.26	28.44	23616
2021-05-28	28.45	28.50	28.28	28.30	32815
2021-06-01	28.85	28.96	28.71	28.84	47804
2021-06-02	29.00	29.14	28.90	29.07	14277
2021-06-03	28.78	28.90	28.66	28.77	28318
2021-06-04	29.04	29.29	28.82	29.24	21199
2021-06-07	29.15	29.25	28.95	29.25	26314
2021-06-08	29.28	29.40	29.06	29.35	17249
2021-06-09	29.48	29.71	29.44	29.60	31418
2021-06-10	29.80	30.08	29.79	30.02	120023
2021-06-11	29.92	30.05	29.71	30.00	35221
2021-06-14	29.84	29.99	29.72	29.92	14830
2021-06-15	29.64	29.68	29.48	29.55	21081
2021-06-16	29.29	29.42	28.82	29.10	26739
2021-06-17	28.75	28.93	28.74	28.90	18259
2021-06-18	28.51	28.62	28.29	28.44	36234
2021-06-21	28.49	28.90	28.37	28.74	52677
2021-06-22	28.63	28.84	28.54	28.83	28477
2021-06-23	28.99	28.99	28.59	28.62	16683
2021-06-24	28.78	28.86	28.66	28.83	8190
2021-06-25	28.87	29.07	28.83	28.96	11448
2021-06-28	28.78	28.78	28.48	28.49	37198
2021-06-29	28.26	28.48	28.01	28.18	18839
2021-06-30	27.95	28.01	27.68	27.84	43407
2021-07-01	28.01	28.20	27.84	28.05	29839
2021-07-02	27.94	28.19	27.76	27.97	14342
2021-07-06	27.50	27.59	27.28	27.32	32294
2021-07-07	27.40	27.62	27.31	27.46	70072
2021-07-08	27.00	27.18	26.89	27.04	32939
2021-07-09	27.50	27.70	27.47	27.63	52028
2021-07-12	27.71	27.73	27.65	27.73	5997
2021-07-13	27.44	27.49	27.22	27.34	47734
2021-07-14	27.38	27.42	27.32	27.39	28457
2021-07-15	27.03	27.03	26.83	26.88	20091
2021-07-16	27.08	27.08	26.73	26.85	52424
2021-07-19	25.87	25.97	25.60	25.74	42846
2021-07-20	25.93	26.29	25.93	26.24	14890
2021-07-21	26.51	26.61	26.44	26.61	10383
2021-07-22	26.62	26.65	26.47	26.57	7017
2021-07-23	26.72	26.87	26.60	26.67	6616
2021-07-26	26.74	27.04	26.74	26.89	9635
2021-07-27	27.20	27.38	26.95	27.16	20879
2021-07-28	27.11	27.36	27.08	27.33	7613
2021-07-29	27.53	27.65	27.40	27.52	10448
2021-07-30	27.68	27.74	27.59	27.70	29326
2021-08-02	28.04	28.28	27.91	28.21	188818
2021-08-03	28.20	28.33	28.03	28.29	34291
2021-08-04	28.12	28.12	27.98	28.05	10380
2021-08-05	28.20	28.25	28.06	28.24	7860
2021-08-06	27.57	27.77	27.47	27.64	13408
2021-08-09	27.74	27.91	27.71	27.91	13880
2021-08-10	27.82	27.83	27.71	27.78	8281
2021-08-11	27.86	27.96	27.80	27.90	6144
2021-08-12	27.89	27.91	27.73	27.81	14628
2021-08-13	27.92	28.00	27.85	27.97	5688
2021-08-16	28.00	28.22	27.96	28.14	13640
2021-08-17	28.01	28.11	27.87	28.02	2749
2021-08-18	28.00	28.00	27.70	27.77	15483
2021-08-19	27.45	27.57	27.05	27.37	54222
2021-08-20	27.42	27.62	27.27	27.57	11430
2021-08-23	27.92	28.10	27.88	28.02	28023
2021-08-24	28.18	28.30	27.92	28.19	196019
2021-08-25	28.33	28.58	28.33	28.43	50910
2021-08-26	28.55	28.64	28.38	28.45	30091
2021-08-27	28.50	28.71	28.50	28.71	16323
2021-08-30	28.98	29.30	28.98	29.08	18119
2021-08-31	29.18	29.18	28.93	29.08	14315
2021-09-01	28.96	29.18	28.73	28.98	54255
2021-09-02	28.92	29.14	28.91	29.07	38120
2021-09-03	29.06	29.10	28.97	29.05	8152
2021-09-07	29.08	29.08	28.73	28.78	13325
2021-09-08	28.39	28.57	28.22	28.24	28314
2021-09-09	28.20	28.42	28.12	28.19	6712
2021-09-10	28.55	28.74	28.43	28.48	50344
2021-09-13	28.51	28.66	28.51	28.60	4836
2021-09-14	28.72	28.76	28.52	28.52	26101
2021-09-15	28.52	28.60	28.35	28.57	19247
2021-09-16	28.64	28.88	28.51	28.74	33996
2021-09-17	28.70	28.78	28.36	28.42	62809
2021-09-20	28.03	28.18	27.70	27.82	49054
2021-09-21	28.10	28.35	27.89	27.89	98893
2021-09-22	28.07	28.31	28.04	28.20	48820
2021-09-23	28.05	28.19	27.79	27.81	19104
2021-09-24	27.48	27.82	27.20	27.44	85725
2021-09-27	27.53	27.71	27.47	27.61	25186
2021-09-28	27.30	27.30	26.89	26.99	10106
2021-09-29	27.16	27.33	27.01	27.11	7387
2021-09-30	27.07	27.32	26.92	27.02	24623
2021-10-01	27.32	27.64	27.30	27.54	16107
2021-10-04	27.49	27.63	27.21	27.26	24783
2021-10-05	27.53	27.95	27.39	27.93	24359
2021-10-06	27.46	27.79	27.45	27.73	23752
2021-10-07	27.80	28.05	27.79	27.83	7152
2021-10-08	27.88	28.13	27.87	27.96	75516
2021-10-11	27.79	27.79	27.53	27.58	5353
2021-10-12	27.71	27.80	27.52	27.71	14632
2021-10-13	27.74	27.75	27.48	27.66	13149
2021-10-14	27.74	27.87	27.70	27.80	10462
2021-10-15	28.00	28.00	27.86	27.94	6230
2021-10-18	27.99	28.11	27.88	28.08	42425
2021-10-19	28.22	28.38	28.20	28.28	17436
2021-10-20	28.50	28.75	28.35	28.70	22715
2021-10-21	28.45	28.67	28.45	28.67	26020
2021-10-22	28.70	28.75	28.51	28.66	26885
2021-10-25	28.34	28.34	28.17	28.25	11410
2021-10-26	28.32	28.32	28.12	28.24	10360
2021-10-27	28.44	28.59	28.23	28.32	22971
2021-10-28	28.45	28.75	28.35	28.75	22524
2021-10-29	28.15	28.15	27.84	28.04	33680
2021-11-01	28.40	28.49	28.20	28.37	54791
2021-11-02	28.32	28.35	28.10	28.20	55376
2021-11-03	28.32	28.55	28.21	28.55	77968
2021-11-04	28.44	28.44	28.01	28.07	454338
2021-11-05	28.00	28.19	27.88	28.05	80299
2021-11-08	28.60	28.70	28.36	28.58	78132
2021-11-09	28.75	28.75	28.53	28.60	30326
2021-11-10	28.33	28.43	27.95	27.98	24654
2021-11-11	28.15	28.30	28.13	28.22	7491
2021-11-12	27.97	28.16	27.89	27.96	74555
2021-11-15	27.90	28.03	27.82	27.95	140407
2021-11-16	27.72	27.80	27.59	27.70	54416
2021-11-17	27.89	27.96	27.78	27.88	6871
2021-11-18	28.07	28.10	27.88	28.02	65792
2021-11-19	27.90	27.91	27.61	27.61	10487
2021-11-22	27.43	27.47	27.02	27.10	385743
2021-11-23	26.86	26.97	26.69	26.76	68280
2021-11-24	26.55	26.76	26.50	26.75	30187
2021-11-26	25.92	26.04	25.44	25.52	107594
2021-11-29	26.10	26.30	26.07	26.12	21211
2021-11-30	26.25	26.35	25.75	25.94	258963
2021-12-01	26.44	26.74	26.05	26.20	50914
2021-12-02	26.27	26.47	26.00	26.24	66685
2021-12-03	26.59	26.68	26.37	26.53	30639
2021-12-06	26.51	26.70	26.31	26.67	21539
2021-12-07	26.80	27.06	26.77	26.96	25287
2021-12-08	27.02	27.18	26.88	27.12	13428
2021-12-09	27.18	27.18	26.90	27.09	61096
2021-12-10	27.15	27.30	27.15	27.30	2344
2021-12-13	27.04	27.04	26.64	26.70	10712
2021-12-14	26.70	26.72	26.45	26.53	24896
2021-12-15	26.45	26.92	26.42	26.85	48700
2021-12-16	27.08	27.17	26.82	26.90	20936
2021-12-17	26.66	26.79	26.43	26.44	52965
2021-12-20	26.32	26.45	26.15	26.36	33624
2021-12-21	26.56	26.78	26.46	26.76	8614
2021-12-22	26.60	26.99	26.53	26.99	8430
2021-12-23	27.11	27.11	26.90	26.95	9271
2021-12-27	26.84	26.97	26.78	26.97	24262
2021-12-28	26.92	27.03	26.83	26.83	11226
2021-12-29	27.00	27.20	26.94	26.43	19518
2021-12-30	26.24	26.40	26.19	26.19	8779
2021-12-31	26.37	26.64	26.37	26.45	10230
2022-01-03	26.40	26.80	26.40	26.73	23531
2022-01-04	26.65	26.79	26.55	26.67	49214
2022-01-05	26.76	26.88	26.31	26.42	17295
2022-01-06	26.37	26.45	26.26	26.26	54096
2022-01-07	26.82	27.08	26.74	27.03	81556
2022-01-10	26.91	27.26	26.91	27.25	45496
2022-01-11	27.58	28.22	27.58	28.19	78355
2022-01-12	28.53	28.71	28.52	28.59	38648
2022-01-13	28.88	29.00	28.52	28.58	39312
2022-01-14	28.45	28.63	28.42	28.58	14505
2022-01-18	28.39	28.51	28.19	28.32	89758
2022-01-19	28.49	28.59	28.31	28.33	26197
2022-01-20	28.60	28.84	28.33	28.50	28470
2022-01-21	28.24	28.45	28.04	28.16	46677
2022-01-24	27.51	27.93	27.05	27.84	46565
2022-01-25	27.33	27.89	27.25	27.60	52843
2022-01-26	28.05	28.21	27.59	27.59	28934
2022-01-27	28.08	28.13	27.42	27.51	51396
2022-01-28	27.53	28.13	27.53	27.99	59447
2022-01-31	28.19	28.48	27.91	28.34	59312
2022-02-01	28.78	28.87	28.55	28.78	82824
2022-02-02	28.97	29.10	28.80	28.87	36678
2022-02-03	28.94	29.17	28.84	28.84	37176
2022-02-04	29.00	29.25	28.92	29.10	33412
2022-02-07	28.90	29.18	28.59	28.91	44347
2022-02-08	29.04	29.30	28.91	29.27	18756
2022-02-09	29.52	29.86	29.52	29.78	40129
2022-02-10	29.72	30.12	29.44	29.56	91787
2022-02-11	29.81	29.98	29.30	29.33	43846
2022-02-14	29.12	29.25	28.92	29.03	18169
2022-02-15	29.64	29.79	29.31	29.73	37279
2022-02-16	29.74	29.99	29.67	29.96	66057
2022-02-17	29.70	29.71	29.24	29.24	41507
2022-02-18	29.35	29.35	29.01	29.08	41663
2022-02-22	28.89	29.23	28.53	28.78	98243
2022-02-23	29.30	29.30	28.71	28.71	56465
2022-02-24	27.18	28.00	26.80	27.87	144560
2022-02-25	28.37	29.07	28.26	29.04	77010
2022-02-28	27.06	27.77	27.02	27.09	94320
2022-03-01	26.69	26.89	25.62	25.73	86375
2022-03-02	26.03	26.25	25.81	26.09	52326
2022-03-03	26.23	26.23	25.34	25.50	59074
2022-03-04	24.75	24.98	24.08	24.37	121554
2022-03-07	24.33	24.44	23.18	23.62	222449
2022-03-08	23.83	24.64	23.33	23.97	163125
2022-03-09	25.09	25.80	24.85	25.44	197318
2022-03-10	24.49	24.53	23.90	24.06	92736
2022-03-11	24.96	25.00	24.33	24.40	35428
2022-03-14	25.06	25.16	24.46	24.59	39021
2022-03-15	24.80	24.92	24.48	24.86	30968
2022-03-16	25.80	26.50	25.63	26.32	56619
2022-03-17	26.04	26.58	26.03	26.37	24777
2022-03-18	25.96	26.35	25.96	26.33	10411
2022-03-21	26.16	26.16	25.74	25.78	24867
2022-03-22	26.03	26.36	26.01	26.22	8102
2022-03-23	25.71	25.88	25.56	25.73	21814
2022-03-24	25.60	25.75	25.52	25.72	8877
2022-03-25	25.75	25.79	25.55	25.78	24313
2022-03-28	26.07	26.37	26.03	26.31	8147
2022-03-29	27.17	27.56	27.07	27.22	35839
2022-03-30	27.14	27.37	27.00	27.16	41624
2022-03-31	26.98	27.10	26.49	26.59	11663
2022-04-01	27.14	27.18	26.94	27.12	113592
2022-04-04	27.09	27.34	27.04	27.15	28966
2022-04-05	27.03	27.25	26.64	26.71	11639
2022-04-06	26.63	26.94	26.59	26.75	11610
2022-04-07	26.90	27.03	26.49	26.82	26708
2022-04-08	27.13	27.51	27.13	27.28	20005
2022-04-11	27.76	27.76	27.20	27.20	10960
2022-04-12	27.64	27.69	27.06	27.11	21210
2022-04-13	27.58	27.94	27.57	27.90	17210
2022-04-14	27.41	27.45	27.20	27.22	11783
2022-04-18	27.10	27.41	27.10	27.17	5735
2022-04-19	27.44	27.81	27.44	27.77	12789
2022-04-20	28.10	28.40	28.10	28.32	50498
2022-04-21	28.61	28.71	27.59	27.59	100158
2022-04-22	27.63	27.77	27.07	27.17	47157
2022-04-25	26.88	27.09	26.43	26.93	97777
2022-04-26	27.63	27.87	26.98	27.07	37568
2022-04-27	26.68	27.05	26.48	26.70	21793
2022-04-28	26.67	27.27	26.55	27.17	31948
2022-04-29	26.81	26.83	26.07	26.13	7083
2022-05-02	26.08	26.31	25.78	26.03	45510
2022-05-03	26.22	26.31	25.95	26.30	9653
2022-05-04	26.34	26.91	26.19	26.88	47334
2022-05-05	26.07	26.42	25.20	25.48	40625
2022-05-06	25.36	25.68	25.26	25.47	38901
2022-05-09	25.27	25.28	24.77	24.89	40043
2022-05-10	25.20	25.49	24.85	25.12	47131
2022-05-11	25.39	25.66	24.82	24.95	40435
2022-05-12	24.41	24.86	24.28	24.55	42606
2022-05-13	24.94	25.23	24.67	25.06	39270
2022-05-16	24.72	25.10	24.66	24.93	40021
2022-05-17	25.22	25.42	25.06	25.36	37981
2022-05-18	25.16	25.33	24.61	24.61	27840
2022-05-19	24.69	25.42	24.62	25.19	29621
2022-05-20	25.11	25.23	24.61	24.90	31565
2022-05-23	25.31	25.75	25.23	25.56	11039
2022-05-24	25.64	25.77	25.49	25.66	6332
2022-05-25	25.77	26.11	25.68	25.98	36250
2022-05-26	26.19	26.62	26.19	26.60	6732
2022-05-27	26.46	26.61	26.27	26.61	3472
2022-05-31	26.52	26.77	26.24	26.51	51822
2022-06-01	26.92	26.92	26.36	26.58	4785
2022-06-02	26.53	27.09	26.53	27.03	11495
2022-06-03	26.81	26.93	26.76	26.80	6389
2022-06-06	26.91	26.97	26.67	26.74	1553
2022-06-07	26.39	26.80	26.39	26.80	6212
2022-06-08	26.57	26.72	26.44	26.51	3767
2022-06-09	26.40	26.46	25.85	25.85	11045
2022-06-10	25.30	25.30	25.08	25.13	16630
2022-06-13	24.79	24.79	24.00	24.00	18849
2022-06-14	24.01	24.01	23.41	23.50	36630
2022-06-15	24.25	24.58	24.13	24.42	10567
2022-06-16	23.59	23.77	23.50	23.54	42600
2022-06-17	23.85	23.93	23.62	23.80	20121
2022-06-21	24.73	24.74	24.38	24.57	18973
2022-06-22	24.23	24.85	24.23	24.65	11989
2022-06-23	24.54	24.54	24.17	24.47	28885
2022-06-24	24.33	24.82	24.10	24.73	15936
2022-06-27	24.16	24.36	24.07	24.14	37448
2022-06-28	23.86	24.03	23.50	23.51	264730
2022-06-29	23.59	24.00	23.59	23.73	38561
2022-06-30	23.50	23.91	23.33	23.71	138047
2022-07-01	23.10	23.39	22.83	23.24	39239
2022-07-05	22.19	22.41	21.65	22.08	58482
2022-07-06	21.89	22.02	21.66	21.78	28259
2022-07-07	22.24	22.35	22.14	22.30	20618
2022-07-08	22.27	22.62	22.22	22.59	8245
2022-07-11	22.00	22.00	21.67	21.71	20860
2022-07-12	21.74	22.16	21.74	21.93	16632
2022-07-13	21.96	22.29	21.87	22.20	10303
2022-07-14	21.83	22.09	21.42	22.09	203191
2022-07-15	21.84	22.17	21.67	22.01	16147
2022-07-18	22.13	22.32	22.03	22.08	17081
2022-07-19	22.56	22.82	22.45	22.82	6666
2022-07-20	22.82	22.90	22.64	22.82	8346
2022-07-21	23.05	23.41	22.99	23.38	4984
2022-07-22	23.43	23.43	23.08	23.08	6258
2022-07-25	23.25	23.39	23.00	23.16	6317
2022-07-26	23.01	23.26	22.97	22.98	4069
2022-07-27	23.18	23.56	23.14	23.48	5207
2022-07-28	23.61	23.95	23.42	23.81	12846
2022-07-29	23.69	24.00	23.69	23.98	8267
2022-08-01	24.42	24.57	24.23	24.43	6790
2022-08-02	24.48	24.72	24.36	24.43	23522
2022-08-03	24.48	24.77	24.48	24.77	4680
2022-08-04	24.35	24.49	24.09	24.46	20814
2022-08-05	23.90	23.93	23.80	23.90	29011
2022-08-08	24.24	24.25	23.95	24.10	12568
2022-08-09	24.38	24.38	24.17	24.17	2745
2022-08-10	24.71	25.09	24.71	24.95	37627
2022-08-11	24.98	25.27	24.98	25.04	29627
2022-08-12	24.85	25.04	24.85	25.04	4926
2022-08-15	24.77	24.92	24.73	24.84	22751
2022-08-16	24.77	25.17	24.75	25.17	9746
2022-08-17	24.93	25.22	24.91	25.00	19060
2022-08-18	25.09	25.09	24.95	25.01	6699
2022-08-19	24.98	24.99	24.83	24.88	10734
2022-08-22	24.78	24.85	24.43	24.56	24085
2022-08-23	24.57	24.84	24.44	24.49	17861
2022-08-24	24.45	24.66	24.43	24.58	49024
2022-08-25	24.71	24.87	24.64	24.85	8312
2022-08-26	24.88	24.95	24.01	24.05	48833
2022-08-29	24.05	24.14	23.97	24.08	25583
2022-08-30	23.96	23.96	23.37	23.45	24061
2022-08-31	23.65	23.72	23.33	23.40	6300
2022-09-01	23.21	23.28	23.00	23.25	31637
2022-09-02	23.25	23.51	22.60	22.61	49802
2022-09-06	22.75	22.94	22.61	22.65	13293
2022-09-07	22.45	22.87	22.45	22.84	15222
2022-09-08	22.56	22.89	22.56	22.82	5363
2022-09-09	23.37	23.60	23.31	23.60	13632
2022-09-12	23.82	23.95	23.70	23.76	13624
2022-09-13	23.29	23.44	22.84	22.87	10791
2022-09-14	23.10	23.23	22.89	23.14	6957
2022-09-15	23.27	23.34	23.17	23.20	3432
2022-09-16	23.16	23.45	23.08	23.39	13772
2022-09-19	22.96	23.51	22.96	23.48	26979
2022-09-20	23.26	23.30	22.95	23.11	11611
2022-09-21	22.69	23.01	22.46	22.55	12200
2022-09-22	22.30	22.43	22.22	22.30	13533
2022-09-23	21.60	21.60	21.28	21.48	33103
2022-09-26	21.02	21.21	20.75	20.78	17446
2022-09-27	21.13	21.13	20.74	20.83	2809
2022-09-28	21.02	21.55	21.02	21.39	8897
2022-09-29	21.20	21.36	21.02	21.34	12466
2022-09-30	21.31	21.33	21.17	21.21	12100
2022-10-03	21.55	21.96	21.49	21.85	9282
2022-10-04	22.41	22.77	22.41	22.70	16658
2022-10-05	22.33	22.59	22.18	22.52	27788
2022-10-06	22.11	22.28	22.01	22.06	47662
2022-10-07	22.05	22.14	21.81	21.86	12529
2022-10-10	21.79	21.83	21.64	21.78	9166
2022-10-11	21.70	22.00	21.62	21.74	20081
2022-10-12	21.87	21.98	21.83	21.84	4367
2022-10-13	21.91	22.82	21.91	22.78	20604
2022-10-14	22.65	22.71	22.10	22.17	13156
2022-10-17	22.86	23.07	22.86	22.97	6314
2022-10-18	23.36	23.42	23.05	23.13	16708
2022-10-19	23.11	23.32	22.97	23.05	37248
2022-10-20	23.25	23.51	23.18	23.24	7513
2022-10-21	23.21	23.65	23.19	23.65	10266
2022-10-24	23.72	23.85	23.58	23.79	7403
2022-10-25	23.77	24.00	23.75	24.00	3691
2022-10-26	24.02	24.42	24.02	24.27	5960
2022-10-27	24.00	24.19	23.91	23.98	3727
2022-10-28	24.00	24.11	23.96	24.11	3273
2022-10-31	23.87	24.07	23.85	24.01	16313
2022-11-01	24.15	24.15	23.83	24.01	6411
2022-11-02	24.00	24.35	23.70	23.70	73429
2022-11-03	23.47	23.66	23.34	23.55	9901
2022-11-04	24.24	24.59	24.12	24.57	8159
2022-11-07	24.81	25.10	24.75	24.98	18289
2022-11-08	24.91	25.17	24.81	25.02	15840
2022-11-09	24.88	25.13	24.71	24.85	26391
2022-11-10	25.58	25.75	25.38	25.75	10689
2022-11-11	25.81	25.99	25.59	25.97	18945
2022-11-14	25.78	25.94	25.66	25.72	7949
2022-11-15	26.02	26.15	25.66	25.78	21016
2022-11-16	25.60	25.60	25.45	25.55	6797
2022-11-17	25.19	25.61	25.19	25.49	14533
2022-11-18	25.47	25.58	25.45	25.53	8003
2022-11-21	25.16	25.47	25.16	25.45	7881
2022-11-22	25.59	25.88	25.59	25.88	1982
2022-11-23	25.98	26.15	25.82	26.15	27409
2022-11-25	26.32	26.60	26.32	26.54	4871
2022-11-28	26.32	26.41	25.90	25.90	10772
2022-11-29	25.96	26.28	25.96	26.16	17244
2022-11-30	26.27	26.51	26.00	26.51	22969
2022-12-01	26.79	27.00	26.73	26.91	14243
2022-12-02	26.25	26.50	26.11	26.45	15957
2022-12-05	26.42	26.50	26.05	26.05	7351
2022-12-06	26.12	26.18	25.89	25.99	23801
2022-12-07	26.32	26.56	26.30	26.44	21205
2022-12-08	26.50	26.78	26.50	26.71	13423
2022-12-09	26.60	26.80	26.49	26.53	9644
2022-12-12	26.58	26.84	26.56	26.74	12415
2022-12-13	27.09	27.25	26.50	26.80	65970
2022-12-14	27.06	27.35	27.06	27.13	62052
2022-12-15	27.11	27.11	26.95	27.04	3700
2022-12-16	26.68	26.87	26.65	26.81	13134
2022-12-19	26.95	26.99	26.77	26.77	12991
2022-12-20	26.90	27.05	26.88	26.98	12030
2022-12-21	27.08	27.33	27.08	27.28	15454
2022-12-22	27.05	27.05	26.68	27.00	19083
2022-12-23	26.96	27.25	26.91	27.18	19943
2022-12-27	27.17	27.26	27.06	27.14	8226
2022-12-28	27.25	27.26	26.87	26.21	16970
2022-12-29	26.40	26.62	26.34	26.56	28255
2022-12-30	26.57	26.74	26.48	26.64	23774
2023-01-03	26.88	26.92	26.71	26.82	20504
2023-01-04	27.00	27.10	26.81	27.03	11204
2023-01-05	26.98	27.10	26.87	26.98	17731
2023-01-06	27.05	28.00	27.05	27.84	27417
2023-01-09	27.89	28.15	27.84	27.84	78810
2023-01-10	27.99	28.15	27.94	28.15	21279
2023-01-11	28.15	28.15	28.04	28.12	27293
2023-01-12	28.15	28.52	28.06	28.48	30977
2023-01-13	28.31	28.71	28.31	28.61	47937
2023-01-17	28.95	29.32	28.68	29.00	194015
2023-01-18	29.09	29.22	28.71	28.71	63958
2023-01-19	28.39	28.45	28.14	28.45	67530
2023-01-20	28.47	29.00	28.43	29.00	66311
2023-01-23	29.28	29.68	29.28	29.61	35110
2023-01-24	29.28	29.48	28.92	29.40	33513
2023-01-25	29.09	29.57	29.01	29.42	13144
2023-01-26	29.66	29.82	29.48	29.82	23760
2023-01-27	29.79	29.99	29.77	29.96	36819
2023-01-30	29.99	30.30	29.99	30.03	40123
2023-01-31	30.04	30.50	30.02	30.42	120719
2023-02-01	30.46	30.88	30.16	30.81	97898
2023-02-02	30.86	30.86	30.40	30.56	34262
2023-02-03	30.45	30.61	30.25	30.34	47518
2023-02-06	30.22	30.36	30.05	30.23	71217
2023-02-07	30.25	30.85	30.23	30.85	80636
2023-02-08	31.00	31.27	30.59	31.06	50512
2023-02-09	31.57	31.64	31.25	31.40	47115
2023-02-10	31.29	31.32	31.16	31.23	32247
2023-02-13	31.89	32.26	31.82	32.24	59808
2023-02-14	31.93	32.24	31.66	32.18	437091
2023-02-15	31.76	31.94	31.32	31.92	101889
2023-02-16	31.66	32.18	31.48	31.82	227205
2023-02-17	31.87	32.30	31.83	32.12	274897
2023-02-21	32.43	32.77	32.43	32.57	322936
2023-02-22	32.00	32.08	31.69	31.72	327930
2023-02-23	32.15	32.31	31.88	32.15	127172
2023-02-24	31.75	31.96	31.71	31.82	50011
2023-02-27	32.34	32.54	32.22	32.45	64598
2023-02-28	32.60	32.77	32.46	32.56	84897
2023-03-01	32.91	33.12	32.66	32.76	210434
2023-03-02	32.39	32.65	32.23	32.53	105707
2023-03-03	32.37	32.73	32.21	32.51	256746
2023-03-06	31.55	32.00	31.21	31.28	124182
2023-03-07	31.18	31.30	30.66	30.75	161637
2023-03-08	30.56	30.77	30.50	30.71	35035
2023-03-09	30.96	31.07	30.39	30.44	78992
2023-03-10	30.43	30.46	30.05	30.07	249631
2023-03-13	29.76	30.31	29.27	30.04	74085
2023-03-14	30.69	31.33	30.60	31.31	111875
2023-03-15	29.18	29.30	28.77	29.15	75730
2023-03-16	28.81	29.50	28.75	29.50	37083
2023-03-17	29.11	29.21	28.78	28.83	37760
2023-03-20	29.00	29.48	29.00	29.38	58472
2023-03-21	30.06	30.65	30.06	30.61	157756
2023-03-22	30.31	30.48	30.03	30.03	17834
2023-03-23	30.44	30.65	30.05	30.12	68995
2023-03-24	29.27	29.41	28.83	29.34	72234
2023-03-27	29.70	29.81	29.50	29.79	141852
2023-03-28	29.49	29.64	29.37	29.61	121297
2023-03-29	29.73	29.88	29.58	29.79	26200
2023-03-30	30.34	30.40	30.15	30.26	45395
2023-03-31	30.51	30.54	30.25	30.36	132188
2023-04-03	30.65	31.04	30.65	30.98	157455
2023-04-04	30.90	30.95	30.63	30.71	26745
2023-04-05	30.74	30.81	30.61	30.81	57003
2023-04-06	30.80	31.08	30.77	30.89	40121
2023-04-10	30.76	31.05	30.76	31.00	29092
2023-04-11	31.39	31.60	31.23	31.45	167993
2023-04-12	31.83	31.87	31.62	31.66	93998
2023-04-13	32.00	32.39	32.00	32.30	103800
2023-04-14	32.31	32.40	32.05	32.24	54253
2023-04-17	31.97	32.22	31.83	31.99	39466
2023-04-18	32.17	32.50	32.10	32.29	84232
2023-04-19	32.13	32.13	31.89	31.95	230653
2023-04-20	31.77	31.98	31.72	31.77	56490
2023-04-21	32.16	32.25	31.94	32.25	51744
2023-04-24	31.94	31.99	31.82	31.90	33049
2023-04-25	31.63	31.63	31.00	31.02	36914
2023-04-26	31.65	31.75	31.42	31.47	21366
2023-04-27	31.55	31.70	31.05	31.69	46410
2023-04-28	31.05	31.37	31.05	31.33	43212
2023-05-01	31.39	31.54	31.23	31.43	78334
2023-05-02	30.92	31.42	30.77	31.17	346746
2023-05-03	31.55	31.80	31.50	31.61	19027
2023-05-04	31.79	31.85	31.49	31.70	5910
2023-05-05	31.81	32.25	31.79	32.20	20373
2023-05-08	32.46	32.60	32.32	32.40	70886
2023-05-09	32.28	32.42	32.25	32.42	92022
2023-05-10	32.64	32.73	32.36	32.60	64594
2023-05-11	32.27	32.30	32.03	32.25	61544
2023-05-12	32.03	32.05	31.80	31.94	9243
2023-05-15	31.98	32.07	31.75	32.05	30407
2023-05-16	32.37	32.72	32.22	32.45	170053
2023-05-17	32.28	32.45	32.13	32.36	42822
2023-05-18	32.07	32.07	31.83	32.01	60516
2023-05-19	32.18	32.18	31.83	31.99	80357
2023-05-22	34.38	34.58	34.31	34.39	142443
2023-05-23	34.42	34.54	34.18	34.25	133589
2023-05-24	34.04	34.11	33.74	33.85	123956
2023-05-25	34.04	34.28	33.88	34.09	20962
2023-05-26	34.54	34.84	34.43	34.63	72684
2023-05-30	34.67	34.84	34.32	34.41	47023
2023-05-31	34.14	34.22	33.71	34.00	114095
2023-06-01	34.00	34.42	33.69	34.42	48790
2023-06-02	34.45	34.48	34.20	34.31	128694
2023-06-05	34.24	34.34	33.95	34.31	90999
2023-06-06	34.86	35.15	34.72	35.15	131036
2023-06-07	35.20	35.47	35.11	35.25	146618
2023-06-08	35.39	35.70	35.23	35.61	24585
2023-06-09	35.82	35.93	35.60	35.72	45117
2023-06-12	35.85	36.00	35.64	35.96	88346
2023-06-13	36.05	36.32	36.02	36.26	26168
2023-06-14	36.47	36.59	36.12	36.42	59448
2023-06-15	36.46	36.92	36.28	36.77	69302
2023-06-16	37.00	37.20	36.86	36.89	85225
2023-06-20	36.68	36.68	36.33	36.46	58754
2023-06-21	36.75	37.05	36.73	37.01	75697
2023-06-22	36.77	36.79	36.52	36.67	78055
2023-06-23	36.64	36.90	36.52	36.65	141577
2023-06-26	35.96	35.96	35.43	35.56	84816
2023-06-27	35.95	36.20	35.93	36.02	48565
2023-06-28	36.31	36.38	36.10	36.00	60696
2023-06-29	36.77	37.04	36.77	37.02	59246
2023-06-30	37.14	37.30	36.84	37.13	167450
2023-07-03	37.30	37.50	37.16	37.43	39986
2023-07-05	37.47	37.48	37.21	37.37	126484
2023-07-06	37.08	37.08	36.59	36.86	110160
2023-07-07	37.04	37.50	36.90	37.36	221527
2023-07-10	37.63	37.70	37.40	37.51	104338
2023-07-11	38.39	38.73	38.31	38.54	137783
2023-07-12	38.97	39.31	38.85	39.09	128756
2023-07-13	39.11	39.38	39.00	39.06	80436
2023-07-14	39.15	39.36	39.01	39.03	58410
2023-07-17	38.88	39.09	38.57	38.91	57338
2023-07-18	39.31	39.47	39.24	39.32	172444
2023-07-19	39.80	39.92	39.34	39.50	68841
2023-07-20	39.99	39.99	39.54	39.77	107125
2023-07-21	39.76	39.86	39.55	39.71	29603
2023-07-24	39.54	39.72	39.42	39.59	49175
2023-07-25	39.62	39.80	39.42	39.65	171188
2023-07-26	39.59	39.99	39.59	39.99	73361
2023-07-27	39.61	39.69	38.92	39.13	80085
2023-07-28	38.92	39.46	38.82	39.02	62914
2023-07-31	39.35	39.44	39.03	39.07	71965
2023-08-01	38.81	38.81	38.28	38.51	158259
2023-08-02	38.08	38.19	37.75	37.95	76563
2023-08-03	38.07	38.69	38.07	38.59	42102
2023-08-04	38.70	39.12	38.43	38.54	49953
2023-08-07	38.79	39.10	38.58	39.04	52550
2023-08-08	38.35	38.78	38.19	38.52	54161
2023-08-09	38.55	38.81	38.32	38.54	32226
2023-08-10	38.50	38.72	38.15	38.19	40681
2023-08-11	37.60	37.65	37.37	37.59	45374
2023-08-14	37.02	37.27	36.79	37.27	145485
2023-08-15	37.03	37.06	36.65	36.82	58279
2023-08-16	36.88	37.10	36.74	36.80	56332
2023-08-17	37.17	37.33	36.80	36.93	67050
2023-08-18	36.50	36.86	36.07	36.78	39901
2023-08-21	37.14	37.52	36.87	37.32	50004
2023-08-22	37.51	37.66	37.40	37.45	65375
2023-08-23	37.30	37.73	37.08	37.58	15305
2023-08-24	37.42	37.52	36.85	36.91	79375
2023-08-25	37.14	37.39	37.05	37.34	16602
2023-08-28	37.59	37.98	37.59	37.86	43265
2023-08-29	37.84	38.33	37.75	38.27	51138
2023-08-30	38.19	38.42	38.06	38.16	28371
2023-08-31	37.96	37.96	37.50	37.58	36564
2023-09-01	37.80	37.82	36.89	37.06	100148
2023-09-05	36.26	36.26	35.74	35.93	87514
2023-09-06	35.85	35.92	35.65	35.82	54089
2023-09-07	35.19	35.19	34.85	35.05	46589
2023-09-08	35.37	35.60	35.34	35.50	23910
2023-09-11	35.38	35.38	34.75	35.01	161105
2023-09-12	34.94	35.06	34.75	34.93	65633
2023-09-13	34.40	34.59	34.17	34.30	97576
2023-09-14	34.32	34.49	34.32	34.42	26381
2023-09-15	35.02	35.29	34.84	35.08	84822
2023-09-18	35.12	35.31	35.08	35.09	52278
2023-09-19	34.22	34.53	34.04	34.26	54627
2023-09-20	33.55	33.59	33.03	33.04	67415
2023-09-21	33.43	33.55	33.27	33.34	78844
2023-09-22	33.99	34.30	33.95	34.07	31026
2023-09-25	34.10	34.30	33.99	34.07	41425
2023-09-26	34.07	34.16	33.84	33.90	39419
2023-09-27	33.19	33.40	32.88	33.13	54678
2023-09-28	32.96	33.20	32.81	33.01	34077
2023-09-29	33.54	33.74	33.22	33.23	24108
2023-10-02	32.96	32.99	32.51	32.62	136333
2023-10-03	32.13	32.15	31.80	31.87	86249
2023-10-04	32.15	32.43	32.08	32.30	48320
2023-10-05	32.03	32.03	31.84	31.90	19048
2023-10-06	31.43	31.98	31.34	31.84	78776
2023-10-09	30.77	31.10	30.67	30.94	70598
2023-10-10	32.16	32.55	32.16	32.36	87042
2023-10-11	32.85	33.22	32.85	33.00	49355
2023-10-12	33.00	33.09	32.81	32.89	48769
2023-10-13	32.66	32.85	32.39	32.44	30386
2023-10-16	32.63	33.00	32.63	32.92	25115
2023-10-17	32.71	33.11	32.71	32.99	14979
2023-10-18	33.02	33.15	32.88	32.88	22034
2023-10-19	33.07	33.25	32.93	32.97	34280
2023-10-20	33.01	33.21	32.68	32.89	19497
2023-10-23	33.19	33.88	33.15	33.78	186477
2023-10-24	34.10	34.11	33.82	33.94	175865
2023-10-25	33.77	33.81	33.42	33.43	85754
2023-10-26	33.22	33.46	33.07	33.31	66266
2023-10-27	33.40	33.47	33.13	33.27	20368
2023-10-30	33.60	33.80	33.41	33.80	31864
2023-10-31	33.80	33.85	33.57	33.66	15640
2023-11-01	33.49	33.78	33.40	33.71	19964
2023-11-02	34.36	34.76	34.36	34.68	80639
2023-11-03	35.00	35.23	34.82	34.92	30259
2023-11-06	35.34	35.74	35.34	35.57	90957
2023-11-07	35.17	35.32	35.03	35.24	20174
2023-11-08	35.12	35.37	35.03	35.26	11091
2023-11-09	34.86	35.21	34.62	34.84	75715
2023-11-10	34.54	35.25	34.36	34.96	30908
2023-11-13	34.65	35.04	34.58	34.92	68251
2023-11-14	35.94	36.40	35.94	36.36	37518
2023-11-15	36.07	36.34	36.02	36.23	15077
2023-11-16	36.28	36.34	36.03	36.25	22115
2023-11-17	36.70	36.94	36.62	36.86	16798
2023-11-20	36.83	37.05	36.82	37.01	19263
2023-11-21	36.65	36.65	36.40	36.56	88793
2023-11-22	36.83	36.94	36.72	36.80	21790
2023-11-24	37.17	37.34	36.68	37.22	62039
2023-11-27	37.18	37.18	36.91	37.03	16358
2023-11-28	37.33	37.51	37.28	37.28	22831
2023-11-29	37.40	37.54	37.30	37.47	18708
2023-11-30	37.47	37.49	37.17	37.40	15612
2023-12-01	37.12	37.47	37.11	37.46	24300
2023-12-04	37.12	37.12	36.69	36.97	25345
2023-12-05	36.65	36.75	36.38	36.51	13816
2023-12-06	36.73	36.73	36.24	36.43	35062
2023-12-07	36.41	36.45	36.21	36.29	18778
2023-12-08	36.11	36.44	36.05	36.43	10609
2023-12-11	36.37	36.46	36.17	36.25	10415
2023-12-12	36.70	36.87	36.58	36.87	12236
2023-12-13	37.04	37.67	36.94	37.65	57168
2023-12-14	37.87	38.00	37.70	38.00	10633
2023-12-15	37.44	37.55	37.11	37.13	16572
2023-12-18	37.43	37.68	37.40	37.56	8629
2023-12-19	37.97	38.21	37.91	38.08	124154
2023-12-20	38.09	38.22	37.66	37.66	16073
2023-12-21	38.18	38.38	38.07	38.38	41558
2023-12-22	38.00	38.14	37.83	37.88	12533
2023-12-26	37.95	38.11	37.73	37.99	40626
2023-12-27	38.01	38.33	38.01	37.50	28652
2023-12-28	37.26	37.26	37.03	37.05	17166
2023-12-29	37.16	37.47	37.01	37.05	29326
2024-01-02	37.15	37.38	37.10	37.10	40182
2024-01-03	36.90	37.10	36.74	36.85	44889
2024-01-04	37.33	37.61	37.28	37.32	53269
2024-01-05	37.33	37.63	37.14	37.30	11064
2024-01-08	37.82	38.17	37.82	38.14	34252
2024-01-09	38.42	38.49	38.14	38.42	38880
2024-01-10	38.50	38.89	38.44	38.65	27791
2024-01-11	38.84	38.97	38.57	38.79	24915
2024-01-12	38.91	39.15	38.77	39.02	51742
2024-01-16	38.28	38.28	37.90	37.99	71995
2024-01-17	38.07	38.10	37.92	38.09	28070
2024-01-18	38.27	38.53	38.23	38.46	11009
2024-01-19	38.39	38.47	38.11	38.43	26581
2024-01-22	38.64	38.90	38.55	38.78	70155
2024-01-23	38.50	38.70	38.24	38.58	27120
2024-01-24	39.07	39.31	38.93	39.16	266836
2024-01-25	38.84	38.84	38.51	38.51	36496
2024-01-26	38.61	38.91	38.61	38.80	56870
2024-01-29	38.55	38.65	38.25	38.60	12682
2024-01-30	38.70	38.78	38.44	38.63	20979
2024-01-31	39.22	39.34	38.77	38.96	22279
2024-02-01	39.15	39.60	39.15	39.54	29610
2024-02-02	39.53	39.63	39.44	39.50	16696
2024-02-05	39.59	39.80	39.50	39.76	49240
2024-02-06	39.99	40.29	39.95	40.20	45280
2024-02-07	39.95	40.23	39.79	40.07	30014
2024-02-08	40.11	40.38	40.11	40.38	27763
2024-02-09	40.29	40.47	40.13	40.40	38902
2024-02-12	39.84	39.99	39.75	39.87	37136
2024-02-13	39.52	39.71	39.21	39.31	42757
2024-02-14	39.64	40.01	39.51	39.95	26433
2024-02-15	39.75	40.00	39.75	39.91	10938
2024-02-16	39.83	39.95	39.52	39.94	19300
2024-02-20	40.46	40.59	40.21	40.51	62341
2024-02-21	40.28	40.50	40.11	40.35	44781
2024-02-22	40.43	40.50	40.26	40.46	40124
2024-02-23	40.28	40.48	40.14	40.22	38033
2024-02-26	40.30	40.31	40.20	40.25	18258
2024-02-27	40.32	40.32	40.15	40.24	7857
2024-02-28	40.06	40.13	39.94	40.02	22048
2024-02-29	40.38	40.47	40.09	40.12	45154
2024-03-01	40.18	40.54	40.13	40.54	17166
2024-03-04	41.01	41.06	40.59	40.82	102162
2024-03-05	40.79	40.98	40.58	40.90	130042
2024-03-06	40.94	41.16	40.64	40.95	48955
2024-03-07	40.59	40.84	40.59	40.84	23764
2024-03-08	41.12	41.12	40.63	40.83	40769
2024-03-11	40.31	40.38	39.76	39.76	67735
2024-03-12	39.67	39.96	39.54	39.96	46691
2024-03-13	40.03	40.08	39.80	39.95	16731
2024-03-14	40.04	40.39	39.87	40.33	42625
2024-03-15	40.45	40.55	39.99	40.31	37590
2024-03-18	40.21	40.35	39.95	40.14	65484
2024-03-19	40.15	40.15	39.90	39.92	18266
2024-03-20	40.17	40.73	39.92	40.73	33884
2024-03-21	40.65	40.85	40.53	40.83	8845
2024-03-22	40.54	40.62	40.32	40.51	8664
2024-03-25	40.56	40.69	40.51	40.66	10220
2024-03-26	40.50	40.68	40.31	40.39	36438
2024-03-27	40.14	40.27	40.10	40.14	14006
2024-03-28	40.07	40.18	40.01	40.01	9008
2024-04-01	40.15	40.15	39.86	39.89	19652
2024-04-02	39.15	39.26	39.00	39.10	109673
2024-04-03	39.04	39.47	39.04	39.23	13935
2024-04-04	39.34	39.61	38.74	38.93	79494
2024-04-05	39.16	39.48	38.78	39.31	14878
2024-04-08	39.73	39.98	39.44	39.98	8382
2024-04-09	40.53	40.82	40.29	40.65	42178
2024-04-10	40.16	40.49	40.05	40.38	14639
2024-04-11	40.21	40.22	39.78	40.22	80461
2024-04-12	39.17	39.36	38.65	38.74	16898
2024-04-15	38.94	39.20	38.20	38.24	87420
2024-04-16	38.01	38.08	37.60	37.88	51099
2024-04-17	38.33	39.39	37.82	37.94	26288
2024-04-18	38.33	38.78	38.33	38.49	26920
2024-04-19	38.96	39.01	38.67	38.90	23744
2024-04-22	39.69	40.01	39.56	40.01	27638
2024-04-23	40.36	40.99	40.36	40.99	30216
2024-04-24	40.99	40.99	40.67	40.73	15693
2024-04-25	40.55	40.87	40.30	40.68	14126
2024-04-26	40.82	41.10	40.66	40.98	13893
2024-04-29	40.95	41.05	40.69	40.82	23763
2024-04-30	40.61	40.91	40.42	40.42	22767
2024-05-01	40.45	40.86	40.14	40.32	28907
2024-05-02	40.74	41.19	40.53	41.19	34027
2024-05-03	41.27	41.53	41.23	41.53	19733
2024-05-06	41.66	41.74	41.43	41.47	10955
2024-05-07	41.78	41.95	41.61	41.83	28309
2024-05-08	41.66	41.80	41.52	41.61	25365
2024-05-09	41.77	42.02	41.76	41.94	14707
2024-05-10	42.08	42.34	42.02	42.16	29844
2024-05-13	42.07	42.12	41.75	41.88	16639
2024-05-14	41.88	41.98	41.74	41.87	12661
2024-05-15	42.48	42.80	42.14	42.78	64917
2024-05-16	42.50	42.75	42.44	42.61	51385
2024-05-17	42.62	43.00	42.62	42.91	33371
2024-05-20	43.27	43.32	43.20	43.29	15466
2024-05-21	43.27	43.65	43.04	43.20	62365
2024-05-22	42.54	42.54	41.89	41.94	33307
2024-05-23	42.37	42.37	41.96	42.02	26708
2024-05-24	42.42	42.48	42.27	42.46	53094
2024-05-28	42.64	42.67	42.26	42.39	32983
2024-05-29	41.37	41.72	40.93	40.95	38634
2024-05-30	41.13	41.33	41.00	41.18	15187
2024-05-31	41.16	41.32	40.75	41.17	16963
2024-06-03	41.24	41.61	41.18	41.26	28949
2024-06-04	40.94	40.98	40.50	40.60	27685
2024-06-05	41.14	41.51	41.14	41.26	6140
2024-06-06	41.70	41.90	41.65	41.73	7384
2024-06-07	41.69	41.80	41.50	41.50	5831
2024-06-10	41.35	41.69	41.35	41.63	26054
2024-06-11	41.21	41.38	41.01	41.21	17292
2024-06-12	41.64	41.71	41.46	41.50	18267
2024-06-13	41.14	41.16	40.53	40.68	37350
2024-06-14	39.56	39.68	39.18	39.54	61532
2024-06-17	39.32	39.97	39.32	39.78	17904
2024-06-18	40.18	40.33	40.02	40.22	25773
2024-06-20	40.05	40.13	39.80	39.97	13108
2024-06-21	40.01	40.01	39.76	39.93	12175
2024-06-24	40.20	40.48	40.04	40.04	20591
2024-06-25	40.07	40.18	39.79	40.01	15737
2024-06-26	39.66	39.69	39.47	39.54	30740
2024-06-27	39.41	39.71	39.28	39.46	17624
2024-06-28	39.62	39.81	39.53	39.77	33828
2024-07-01	40.31	40.62	40.09	40.25	8490
2024-07-02	39.88	40.07	39.69	40.04	15072
2024-07-03	40.40	40.65	40.31	40.44	4050
2024-07-05	41.44	41.57	41.11	41.47	18710
2024-07-08	41.39	41.73	41.34	41.44	5082
2024-07-09	41.59	41.64	41.34	41.41	3676
2024-07-10	41.50	41.69	41.34	41.61	16109
2024-07-11	41.84	42.17	41.50	41.63	17317
2024-07-12	42.41	42.41	41.77	42.00	12817
2024-07-15	42.36	42.36	41.87	42.27	11184
2024-07-16	41.92	42.34	41.71	42.17	19402
2024-07-17	41.97	42.08	41.70	41.89	33654
2024-07-18	42.21	42.40	41.75	41.86	20365
2024-07-19	42.19	42.60	42.19	42.28	27447
2024-07-22	43.00	43.25	42.77	43.22	25461
2024-07-23	42.69	42.89	42.69	42.89	9884
2024-07-24	42.53	42.53	42.08	42.26	20851
2024-07-25	42.04	42.56	42.02	42.18	71847
2024-07-26	42.39	42.67	42.39	42.51	5657
2024-07-29	42.49	42.49	42.29	42.41	5001
2024-07-30	42.29	42.58	42.11	42.13	11594
2024-07-31	42.96	43.17	42.88	42.94	4550
2024-08-01	42.53	42.68	42.00	42.18	53829
2024-08-02	41.65	41.88	41.39	41.68	14090
2024-08-05	38.83	39.72	38.56	39.26	65614
2024-08-06	39.76	40.28	39.65	39.92	15853
2024-08-07	40.70	41.00	40.19	40.19	24914
2024-08-08	40.24	40.71	40.24	40.71	8790
2024-08-09	40.50	40.67	40.27	40.47	4555
2024-08-12	40.83	41.16	40.47	40.95	19938
2024-08-13	40.99	41.49	40.99	41.48	11250
2024-08-14	41.81	42.00	41.62	41.92	18124
2024-08-15	42.16	42.42	41.84	42.20	21765
2024-08-16	42.16	42.34	41.98	42.02	10029
2024-08-19	42.20	42.52	42.09	42.28	13817
2024-08-20	42.23	42.23	41.99	42.06	7957
2024-08-21	42.50	42.78	42.40	42.74	8902
2024-08-22	42.67	42.67	42.24	42.25	3202
2024-08-23	42.59	43.00	42.59	42.85	10068
2024-08-26	42.95	43.19	42.73	42.73	11010
2024-08-27	42.86	43.14	41.50	42.93	15201
2024-08-28	42.32	42.58	41.92	41.93	15760
2024-08-29	42.02	42.27	41.91	41.93	13764
2024-08-30	42.03	42.17	41.88	41.88	9351
2024-09-03	42.52	42.60	42.08	42.08	15326
2024-09-04	42.16	42.30	42.05	42.07	6930
2024-09-05	42.46	42.75	42.38	42.59	33269
2024-09-06	42.44	42.46	41.79	41.92	32118
2024-09-09	42.02	42.23	41.87	42.01	4693
2024-09-10	41.66	41.90	41.50	41.57	11963
2024-09-11	41.28	41.64	41.18	41.60	15577
2024-09-12	41.27	41.68	41.11	41.30	23448
2024-09-13	41.64	41.77	41.42	41.66	19787
2024-09-16	41.74	42.08	41.71	42.00	5747
2024-09-17	41.97	42.30	41.90	42.01	3474
2024-09-18	41.83	42.24	41.78	41.81	2665
2024-09-19	42.02	42.41	41.95	42.26	8916
2024-09-20	42.12	42.27	41.92	42.08	7262
2024-09-23	42.67	42.79	42.42	42.52	10832
2024-09-24	43.07	43.49	43.06	43.46	18168
2024-09-25	43.67	43.81	43.25	43.31	35056
2024-09-26	43.70	44.07	43.59	44.07	42940
2024-09-27	43.52	44.14	43.52	44.06	86227
2024-09-30	43.95	43.95	43.07	43.19	18833
2024-10-01	43.13	43.18	42.48	42.95	11971
2024-10-02	42.04	42.23	41.85	42.22	20463
2024-10-03	41.77	42.02	41.55	41.69	11355
2024-10-04	42.17	42.51	41.72	42.20	10937
2024-10-07	41.85	41.95	41.47	41.53	9923
2024-10-08	41.59	41.63	41.40	41.52	9266
2024-10-09	41.34	41.57	41.12	41.34	7472
2024-10-10	41.10	41.35	40.84	41.09	10146
2024-10-11	41.17	41.56	41.12	41.47	30334
2024-10-14	40.91	41.09	40.60	40.75	15044
2024-10-15	41.05	41.21	40.68	40.68	31739
2024-10-16	41.31	41.36	41.08	41.22	19454
2024-10-17	41.42	41.42	41.15	41.29	8525
2024-10-18	41.54	41.96	41.51	41.88	29990
2024-10-21	41.49	41.65	41.07	41.17	20331
2024-10-22	40.63	40.99	40.38	40.45	13068
2024-10-23	40.14	40.25	39.71	39.87	32673
2024-10-24	40.01	40.01	39.79	39.79	9444
2024-10-25	39.64	39.78	39.50	39.63	17186
2024-10-28	39.65	39.85	39.59	39.76	24427
2024-10-29	39.87	40.08	39.79	40.05	16367
2024-10-30	39.43	39.72	39.33	39.53	110401
2024-10-31	39.76	39.90	39.59	39.67	8426
2024-11-01	39.95	40.18	39.59	39.68	10263
2024-11-04	39.93	40.17	39.76	39.85	27616
2024-11-05	40.37	40.53	40.20	40.39	66794
2024-11-06	40.07	40.33	39.75	39.93	52286
2024-11-07	40.20	40.40	39.95	40.18	40040
2024-11-08	40.40	40.43	40.07	40.35	17787
2024-11-11	40.28	40.28	40.10	40.21	8921
2024-11-12	40.30	40.36	39.91	40.09	3766
2024-11-13	39.90	40.00	39.58	40.00	10273
2024-11-14	39.62	39.65	39.43	39.43	11039
2024-11-15	39.38	39.38	38.86	39.09	27798
2024-11-18	38.83	39.20	38.67	39.00	55225
2024-11-19	38.23	38.55	38.15	38.34	37600
2024-11-20	38.63	38.75	38.42	38.65	41362
2024-11-21	39.00	39.21	38.71	39.09	13860
2024-11-22	38.58	38.83	38.35	38.60	97004
2024-11-25	39.00	39.00	38.53	38.70	56429
2024-11-26	39.08	39.29	38.57	38.88	17452
2024-11-27	38.83	38.93	38.63	38.88	18324
2024-11-29	38.60	38.91	38.60	38.89	8691
2024-12-02	39.43	40.00	39.29	39.71	379346
2024-12-03	39.65	39.91	39.38	39.77	16438
2024-12-04	39.86	40.19	39.86	40.16	20850
2024-12-05	40.50	40.99	40.50	40.98	12718
2024-12-06	40.89	41.11	40.60	40.83	18126
2024-12-09	41.13	41.33	40.77	40.95	263884
2024-12-10	40.91	41.16	40.70	40.89	17762
2024-12-11	40.78	40.97	40.73	40.89	13005
2024-12-12	40.79	41.04	40.69	40.80	15709
2024-12-13	40.85	41.14	40.85	41.10	6606
2024-12-16	40.83	41.12	40.79	41.00	26767
2024-12-17	40.65	40.78	40.53	40.70	5186
2024-12-18	40.62	40.81	39.66	39.79	11857
2024-12-19	40.43	40.43	40.06	40.12	7999
2024-12-20	40.52	40.92	40.34	40.75	23257
2024-12-23	40.22	40.51	40.14	40.35	17217
2024-12-24	40.47	40.62	40.37	40.62	8020
2024-12-26	40.50	40.80	40.50	40.62	8753
2024-12-27	40.62	40.75	40.45	38.95	16051
2024-12-30	38.81	39.06	38.79	38.98	19403
2024-12-31	39.00	39.13	38.75	38.79	33280
2025-01-02	38.97	39.18	38.69	38.88	12675
2025-01-03	39.32	39.36	39.16	39.28	16131
2025-01-06	39.79	40.36	39.79	40.16	27753
2025-01-07	40.29	40.39	39.89	39.89	37390
2025-01-08	40.02	40.18	39.88	40.04	9970
2025-01-10	40.18	40.18	39.52	39.69	24268
2025-01-13	39.28	39.46	39.15	39.45	10602
2025-01-14	39.61	39.86	39.54	39.70	18480
2025-01-15	40.08	40.17	39.79	39.85	9497
2025-01-16	39.99	40.14	39.86	39.93	12668
2025-01-17	40.30	40.55	40.30	40.40	3841
2025-01-21	41.27	41.53	41.18	41.45	78806
2025-01-22	41.62	41.62	40.90	41.02	16254
2025-01-23	41.15	41.37	41.05	41.33	10677
2025-01-24	41.80	42.15	41.80	41.98	40136
2025-01-27	41.96	41.96	41.64	41.86	6897
2025-01-28	41.69	41.81	41.54	41.69	11693
2025-01-29	41.57	41.66	41.44	41.61	35123
2025-01-30	42.05	42.05	41.62	41.67	25541
2025-01-31	41.77	41.81	41.28	41.37	29352
2025-02-03	40.00	40.19	39.58	39.96	44069
2025-02-04	40.38	40.63	40.28	40.62	20621
2025-02-05	40.66	40.82	40.56	40.71	10988
2025-02-06	40.82	41.15	40.82	41.11	6087
2025-02-07	41.30	41.42	40.90	41.01	7231
2025-02-10	41.05	41.14	40.93	41.09	17108
2025-02-11	41.07	41.31	40.89	41.19	5826
2025-02-12	41.31	42.03	41.23	41.98	46073
2025-02-13	42.34	42.90	42.33	42.78	28029
2025-02-14	42.92	43.11	42.87	42.93	25853
2025-02-18	43.01	43.30	43.01	43.24	9091
2025-02-19	42.78	43.05	42.69	42.79	29975
2025-02-20	42.94	43.26	42.91	43.26	15458
2025-02-21	43.31	43.49	42.93	43.10	10289
2025-02-24	42.83	42.83	42.42	42.46	34163
2025-02-25	42.56	42.78	42.49	42.66	6991
2025-02-26	42.63	42.79	42.32	42.44	12211
2025-02-27	42.31	42.37	42.02	42.03	23065
2025-02-28	42.47	42.83	42.16	42.58	97200
2025-03-03	43.04	43.64	43.01	43.25	112419
2025-03-04	42.86	43.77	42.77	43.36	19725
2025-03-05	44.59	45.34	44.59	45.28	108750
2025-03-06	45.02	45.52	44.63	44.85	65385
2025-03-07	45.20	45.53	45.01	45.53	41452
2025-03-10	44.98	45.15	44.49	44.77	51940
2025-03-11	45.44	46.02	45.29	45.64	63314
2025-03-12	46.67	46.96	46.40	46.85	74224
2025-03-13	46.61	46.99	46.50	46.83	54652
2025-03-14	47.63	48.07	47.62	47.95	60926
2025-03-17	48.19	48.69	48.10	48.59	60493
2025-03-18	48.15	48.33	47.71	48.15	79117
2025-03-19	47.89	48.14	47.62	48.03	68397
2025-03-20	47.50	47.90	47.50	47.87	48494
2025-03-21	47.15	47.32	46.89	46.99	86816
2025-03-24	48.09	48.45	47.99	48.31	33049
2025-03-25	48.53	48.72	48.36	48.48	32536
2025-03-26	48.65	49.00	48.28	48.42	61047
2025-03-27	48.72	49.12	48.56	48.90	79382
2025-03-28	48.75	48.90	48.36	48.47	28056
2025-03-31	46.93	47.10	46.44	46.97	102513
2025-04-01	47.54	47.67	47.24	47.63	95232
2025-04-02	47.44	48.22	47.40	48.10	77803
2025-04-03	47.19	47.83	47.09	47.32	19533
2025-04-04	44.65	45.09	43.53	43.59	199997
2025-04-07	41.46	41.96	40.21	40.77	116277
2025-04-08	43.46	44.34	42.16	42.65	80695
2025-04-09	42.48	45.08	42.21	44.85	59639
2025-04-10	44.64	45.06	43.95	44.76	56111
2025-04-11	45.11	46.16	45.06	45.92	53884
2025-04-14	46.26	47.20	46.26	46.92	71204
2025-04-15	47.83	47.89	47.09	47.42	58463
2025-04-16	47.58	47.95	47.33	47.35	37667
2025-04-17	47.33	47.76	46.73	47.34	27062
2025-04-21	47.62	48.37	46.92	47.02	212300
2025-04-22	48.63	49.49	48.29	49.05	117137
2025-04-23	49.72	49.90	49.05	49.35	42842
2025-04-24	49.68	49.99	49.43	49.95	83177
2025-04-25	49.56	49.80	49.50	49.52	38524
2025-04-28	49.30	49.80	49.10	49.71	40129
2025-04-29	49.87	50.05	49.39	49.99	116347
2025-04-30	49.24	49.63	49.02	49.52	118309
2025-05-01	49.40	49.69	49.30	49.30	36452
2025-05-02	49.74	50.30	49.74	50.10	20755
2025-05-05	50.31	50.70	50.20	50.44	29696
2025-05-06	49.94	50.15	49.47	50.13	32821
2025-05-07	50.14	50.50	50.14	50.37	14891
2025-05-08	50.09	50.30	50.09	50.26	34575
2025-05-09	50.78	51.05	50.40	51.05	18613
2025-05-12	51.77	51.77	51.25	51.60	35176
2025-05-13	51.59	52.30	51.50	52.07	53033
2025-05-14	52.10	52.48	52.02	52.22	21239
2025-05-15	51.79	52.39	51.79	52.15	36718
2025-05-16	52.31	52.50	52.02	52.50	99869
2025-05-19	52.40	53.00	52.40	52.90	58002
2025-05-20	53.39	53.90	53.10	53.89	54977
2025-05-21	54.38	54.72	53.94	54.14	88200
2025-05-22	54.14	54.25	53.48	53.88	35178
2025-05-23	52.50	53.45	52.25	53.23	52858
2025-05-27	54.64	55.25	54.43	55.02	60013
2025-05-28	55.90	56.11	55.74	55.85	41784
2025-05-29	55.98	56.10	55.51	55.71	42503
2025-05-30	55.35	55.35	54.47	55.00	54915
2025-06-02	55.03	55.75	54.25	55.70	417483
2025-06-03	55.64	55.64	54.79	55.29	126995
2025-06-04	55.63	55.80	55.06	55.24	24536
2025-06-05	55.62	55.99	55.58	55.77	49072
2025-06-06	55.96	56.00	55.34	55.46	103011
2025-06-09	55.52	56.19	55.52	55.85	75134
2025-06-10	56.02	56.49	56.02	56.48	40490
2025-06-11	56.62	57.08	56.50	56.52	86844
2025-06-12	56.89	56.92	56.38	56.89	45740
2025-06-13	55.38	56.54	55.09	56.00	51147
2025-06-16	56.33	56.66	55.78	55.79	57957
2025-06-17	55.84	55.90	54.70	54.88	83255
2025-06-18	54.65	55.00	54.38	54.58	61998
2025-06-20	55.22	55.22	54.39	54.71	33597
2025-06-23	54.54	56.60	54.54	56.55	131398
2025-06-24	57.46	58.51	57.44	57.86	68586
2025-06-25	58.10	58.60	57.99	58.42	55953
2025-06-26	59.15	59.60	58.76	58.43	74435
2025-06-27	58.45	58.60	57.90	58.60	22691

Explore More About GREK

Coins representing dividend payouts and trends

GREK Dividend History

Discover Global X MSCI'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

GREK Stock Split History

Discover Global X MSCI'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

GREK Historical Prices

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

Web Analytics