GSBD Historical Prices

Summary

Key Stock Metrics

11.72

(January 10, 2025)

52-Week Low

15.94

(May 10, 2024)

52-Week High

25.60

(March 20, 2017)

All-Time High

11.80

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-03-18	19.50	20.14	19.50	20.05	3679914
2015-03-19	20.07	21.10	20.05	20.80	801712
2015-03-20	21.20	21.75	21.00	21.15	524175
2015-03-23	21.15	21.75	21.15	21.31	305544
2015-03-24	21.30	21.70	20.60	20.76	350722
2015-03-25	21.31	21.31	20.76	20.90	207911
2015-03-26	20.65	21.07	20.62	21.05	194084
2015-03-27	20.74	20.88	20.50	20.65	117664
2015-03-30	20.64	21.08	19.77	20.17	243663
2015-03-31	20.06	20.78	20.00	20.66	130150
2015-04-01	20.63	20.82	20.32	20.33	111421
2015-04-02	20.30	20.70	20.30	20.50	111457
2015-04-06	20.41	20.59	20.31	20.55	97819
2015-04-07	20.51	20.75	20.45	20.55	103131
2015-04-08	20.74	21.00	20.55	20.93	112569
2015-04-09	20.95	21.25	20.86	21.25	123309
2015-04-10	21.11	22.45	21.11	21.71	218756
2015-04-13	21.98	22.33	21.51	21.59	284295
2015-04-14	21.50	21.97	21.31	21.86	232903
2015-04-15	21.92	21.92	21.41	21.42	184896
2015-04-16	21.39	21.66	21.34	21.40	131862
2015-04-17	21.40	21.60	21.20	21.43	146781
2015-04-20	22.00	22.00	21.20	21.35	126491
2015-04-21	21.75	21.75	21.21	21.50	81990
2015-04-22	21.50	21.57	21.40	21.50	78168
2015-04-23	21.59	21.80	21.38	21.46	101321
2015-04-24	21.60	21.60	21.39	21.49	71079
2015-04-27	21.50	21.74	21.40	21.56	100840
2015-04-28	21.48	21.58	21.33	21.49	82300
2015-04-29	21.50	21.55	20.89	20.93	120076
2015-04-30	20.90	21.16	20.75	20.85	73310
2015-05-01	20.80	21.00	20.77	20.78	69390
2015-05-04	20.77	20.93	20.75	20.93	33186
2015-05-05	20.83	21.75	20.83	21.25	65965
2015-05-06	21.25	21.50	20.80	20.99	49635
2015-05-07	20.81	21.25	20.80	21.18	77404
2015-05-08	21.10	21.25	20.83	21.07	51742
2015-05-11	21.13	21.49	21.10	21.43	126847
2015-05-12	21.48	21.49	21.01	21.20	93858
2015-05-13	21.29	21.49	20.85	20.89	77021
2015-05-14	21.34	21.49	21.01	21.44	119156
2015-05-15	21.39	21.84	21.30	21.65	343228
2015-05-18	21.55	21.70	21.26	21.51	280522
2015-05-19	21.85	21.85	21.34	21.34	191420
2015-05-20	21.30	21.63	21.30	21.40	109047
2015-05-21	21.40	21.70	21.40	21.51	128516
2015-05-22	21.69	21.69	21.45	21.49	75742
2015-05-26	21.69	21.69	21.36	21.41	106096
2015-05-27	21.53	21.53	21.03	21.04	131220
2015-05-28	21.14	21.66	21.03	21.50	155182
2015-05-29	21.69	22.25	21.52	22.24	171513
2015-06-01	21.81	22.70	21.80	22.48	174824
2015-06-02	22.48	23.31	22.48	23.00	262270
2015-06-03	23.14	23.33	22.61	22.78	213486
2015-06-04	22.04	22.20	21.65	22.17	222567
2015-06-05	22.20	22.50	22.10	22.41	42332
2015-06-08	22.21	22.60	22.19	22.44	50663
2015-06-09	22.44	22.62	22.11	22.15	56644
2015-06-10	22.25	22.30	22.03	22.16	59139
2015-06-11	22.08	22.33	21.80	22.09	118016
2015-06-12	22.09	22.47	21.80	22.08	63402
2015-06-15	22.01	22.52	21.98	22.52	87020
2015-06-16	22.53	22.53	22.05	22.13	69805
2015-06-17	22.10	22.37	21.50	21.65	211534
2015-06-18	21.62	22.29	21.60	22.22	179543
2015-06-19	22.08	22.75	22.01	22.48	246070
2015-06-22	22.39	22.68	21.91	21.96	92701
2015-06-23	22.21	22.78	22.02	22.37	216694
2015-06-24	22.50	22.60	22.15	22.43	151964
2015-06-25	22.77	23.53	22.53	23.29	258904
2015-06-26	23.25	23.25	22.79	23.12	251053
2015-06-29	23.15	23.55	22.77	23.26	482632
2015-06-30	23.16	24.76	23.10	23.65	871197
2015-07-01	23.60	24.32	23.15	23.21	174474
2015-07-02	23.23	23.69	22.30	22.66	258011
2015-07-06	22.74	22.88	22.32	22.57	66236
2015-07-07	22.51	23.57	22.34	23.56	125426
2015-07-08	23.05	23.59	23.05	23.25	71897
2015-07-09	23.28	23.75	23.28	23.53	70371
2015-07-10	23.98	24.10	23.56	23.89	84881
2015-07-13	23.95	24.48	23.84	24.33	127642
2015-07-14	24.30	24.56	23.85	23.92	160098
2015-07-15	24.39	24.39	23.85	24.13	60056
2015-07-16	24.23	24.36	23.97	24.26	51629
2015-07-17	24.40	24.40	23.90	24.05	77766
2015-07-20	24.02	24.50	24.02	24.45	51033
2015-07-21	24.32	24.75	24.13	24.22	69014
2015-07-22	24.32	24.59	23.91	23.93	76977
2015-07-23	23.93	24.47	23.90	23.94	57872
2015-07-24	24.07	24.25	23.70	23.80	74787
2015-07-27	23.80	23.80	22.10	23.03	273609
2015-07-28	23.21	23.40	22.25	22.79	162126
2015-07-29	22.64	22.89	22.29	22.75	41994
2015-07-30	22.69	23.61	22.69	23.33	74248
2015-07-31	23.34	23.56	23.18	23.55	65916
2015-08-03	23.36	23.39	22.59	23.12	84313
2015-08-04	23.08	23.59	23.00	23.38	55135
2015-08-05	23.28	23.79	23.26	23.28	78993
2015-08-06	23.35	23.85	23.35	23.66	72931
2015-08-07	23.85	24.33	23.53	24.22	90365
2015-08-10	23.76	24.17	23.56	24.05	73355
2015-08-11	24.00	24.50	23.57	24.16	103157
2015-08-12	24.10	24.50	24.02	24.28	89571
2015-08-13	24.35	24.89	24.12	24.79	61305
2015-08-14	24.74	25.26	24.58	25.19	84407
2015-08-17	25.16	25.42	24.75	24.80	94816
2015-08-18	24.70	24.88	24.34	24.50	63347
2015-08-19	24.51	24.58	24.25	24.44	53710
2015-08-20	24.41	24.80	24.40	24.61	62312
2015-08-21	24.47	24.50	22.41	22.87	204482
2015-08-24	21.94	22.87	17.15	22.50	483650
2015-08-25	22.90	23.39	22.50	22.84	75784
2015-08-26	22.98	23.00	22.28	22.60	55385
2015-08-27	22.58	23.00	22.58	22.92	74372
2015-08-28	22.91	23.40	22.82	22.91	70124
2015-08-31	22.90	23.40	22.50	23.23	72827
2015-09-01	22.89	23.65	22.51	22.87	366912
2015-09-02	22.90	23.37	22.89	23.05	53204
2015-09-03	23.30	23.31	22.54	22.77	112624
2015-09-04	22.61	23.22	22.61	23.12	55772
2015-09-08	23.62	23.64	22.60	22.69	78441
2015-09-09	22.80	23.50	22.80	23.29	64234
2015-09-10	23.29	23.70	22.91	23.63	56284
2015-09-11	23.59	23.80	23.26	23.51	46080
2015-09-14	23.46	23.49	21.14	21.92	575761
2015-09-15	21.93	22.08	20.41	21.35	598069
2015-09-16	21.40	21.55	20.05	20.16	711332
2015-09-17	20.20	20.75	19.87	20.22	350204
2015-09-18	20.52	20.87	20.31	20.40	212395
2015-09-21	20.40	20.77	20.38	20.68	144164
2015-09-22	20.51	20.74	20.36	20.44	80477
2015-09-23	20.40	20.60	20.23	20.27	54773
2015-09-24	20.20	20.46	20.05	20.08	109162
2015-09-25	20.09	20.16	20.00	20.00	142674
2015-09-28	19.68	19.82	18.64	18.71	370360
2015-09-29	18.77	19.13	17.76	17.91	585659
2015-09-30	18.16	19.13	18.16	18.41	419226
2015-10-01	18.41	18.55	18.25	18.41	289480
2015-10-02	18.35	18.48	18.30	18.40	234398
2015-10-05	18.50	19.55	18.40	19.36	183743
2015-10-06	19.46	19.53	18.99	19.12	132587
2015-10-07	19.26	19.63	19.00	19.45	174633
2015-10-08	19.42	19.82	19.35	19.66	40040
2015-10-09	19.71	19.99	19.20	19.45	182192
2015-10-12	19.54	19.79	19.54	19.79	43904
2015-10-13	19.60	20.30	19.56	20.12	86421
2015-10-14	20.19	20.33	19.95	19.95	153813
2015-10-15	20.00	20.23	19.96	20.00	88156
2015-10-16	20.08	20.15	19.97	20.11	91851
2015-10-19	20.09	20.45	20.09	20.30	93671
2015-10-20	20.31	20.42	20.18	20.20	29642
2015-10-21	20.16	20.50	20.16	20.37	60639
2015-10-22	20.21	20.49	20.05	20.15	106852
2015-10-23	20.14	20.35	20.13	20.26	98563
2015-10-26	20.19	20.19	19.96	20.00	52959
2015-10-27	20.00	20.07	19.95	19.98	90819
2015-10-28	19.99	20.05	19.95	19.99	85131
2015-10-29	19.96	20.03	19.95	19.98	162454
2015-10-30	19.99	20.04	19.95	20.01	145734
2015-11-02	19.97	20.04	19.95	19.99	98067
2015-11-03	19.95	20.05	19.95	20.00	128885
2015-11-04	20.03	20.05	19.95	19.95	79067
2015-11-05	20.01	20.09	19.40	20.08	206680
2015-11-06	20.03	20.17	19.60	20.06	160060
2015-11-09	20.15	20.18	19.98	20.03	68596
2015-11-10	20.00	20.00	19.32	19.39	154471
2015-11-11	19.44	19.89	19.32	19.60	80516
2015-11-12	19.59	19.99	19.52	19.88	68461
2015-11-13	19.91	19.94	19.55	19.65	84784
2015-11-16	19.55	19.87	19.55	19.73	55295
2015-11-17	19.71	19.84	19.70	19.79	45875
2015-11-18	19.87	20.00	19.83	19.95	87546
2015-11-19	19.98	20.00	19.90	20.00	93599
2015-11-20	20.00	20.05	19.94	20.01	106766
2015-11-23	19.97	20.00	19.90	19.99	99063
2015-11-24	20.00	20.00	19.86	19.90	58359
2015-11-25	19.97	20.00	19.85	19.98	106611
2015-11-27	20.00	20.00	19.79	19.80	55819
2015-11-30	19.94	19.94	19.76	19.89	142526
2015-12-01	19.96	19.99	19.81	19.90	189760
2015-12-02	19.90	20.00	19.85	19.93	182752
2015-12-03	19.89	19.92	19.76	19.76	145037
2015-12-04	19.85	19.91	19.75	19.79	120684
2015-12-07	19.76	19.92	19.60	19.70	144539
2015-12-08	19.70	19.70	19.33	19.44	128276
2015-12-09	19.53	19.75	19.40	19.57	67323
2015-12-10	19.51	19.64	19.51	19.60	34970
2015-12-11	19.65	19.67	19.27	19.47	78796
2015-12-14	19.46	19.49	19.10	19.24	250343
2015-12-15	19.50	19.90	19.25	19.77	209721
2015-12-16	19.88	19.88	19.38	19.71	188822
2015-12-17	19.87	20.00	19.76	19.99	106129
2015-12-18	20.00	20.01	19.76	19.95	164739
2015-12-21	20.14	20.14	19.88	19.93	108352
2015-12-22	19.95	20.02	19.80	19.93	152900
2015-12-23	20.00	20.00	19.80	19.85	107337
2015-12-24	19.99	19.99	19.70	19.82	71717
2015-12-28	19.80	19.93	19.76	19.78	175184
2015-12-29	19.60	19.77	19.25	19.34	118949
2015-12-30	19.41	19.59	19.25	19.25	85934
2015-12-31	19.25	19.40	19.00	19.00	125721
2016-01-04	19.00	19.10	18.90	18.96	69771
2016-01-05	18.98	19.31	18.94	19.08	56334
2016-01-06	18.95	19.50	18.95	19.35	75357
2016-01-07	19.23	19.38	19.20	19.33	56225
2016-01-08	19.33	19.47	19.03	19.33	48263
2016-01-11	19.43	19.43	19.08	19.14	97060
2016-01-12	19.24	19.40	19.07	19.35	53545
2016-01-13	19.50	19.56	19.16	19.41	134399
2016-01-14	19.47	19.47	18.95	18.97	78369
2016-01-15	18.84	19.23	18.25	18.56	128014
2016-01-19	18.57	18.75	18.00	18.10	127531
2016-01-20	18.25	18.42	16.66	17.41	232504
2016-01-21	17.39	18.57	17.00	17.82	172389
2016-01-22	18.11	18.60	17.82	18.39	138964
2016-01-25	18.35	18.81	18.35	18.61	87069
2016-01-26	18.74	18.74	18.28	18.45	68853
2016-01-27	18.30	18.50	18.17	18.45	75567
2016-01-28	18.62	18.66	18.36	18.44	75348
2016-01-29	18.46	18.77	17.85	17.85	196246
2016-02-01	17.89	18.23	17.50	17.92	129637
2016-02-02	17.90	18.24	17.86	17.94	72354
2016-02-03	18.08	18.14	17.85	17.98	77054
2016-02-04	17.91	18.14	17.91	17.96	65883
2016-02-05	18.08	18.25	17.99	18.17	52745
2016-02-08	18.18	18.24	17.83	18.11	115273
2016-02-09	17.80	18.15	17.80	18.07	49498
2016-02-10	18.15	18.25	17.80	17.80	81040
2016-02-11	17.80	18.10	17.56	17.71	70707
2016-02-12	17.87	17.91	17.50	17.65	62486
2016-02-16	17.55	18.25	17.55	18.25	133701
2016-02-17	18.35	18.35	17.85	18.03	130888
2016-02-18	18.11	18.59	18.00	18.24	71193
2016-02-19	18.20	18.50	18.07	18.47	53995
2016-02-22	18.53	18.92	18.31	18.39	64690
2016-02-23	18.45	18.73	18.33	18.43	59761
2016-02-24	18.33	18.50	18.26	18.50	44641
2016-02-25	18.50	18.50	18.28	18.48	90820
2016-02-26	18.48	18.50	18.32	18.45	46546
2016-02-29	18.37	18.74	18.33	18.74	63536
2016-03-01	18.58	18.93	18.47	18.75	107832
2016-03-02	18.65	18.75	18.28	18.68	58572
2016-03-03	18.87	18.92	18.40	18.76	160579
2016-03-04	18.87	19.35	18.65	19.05	163681
2016-03-07	19.06	19.66	19.06	19.35	159720
2016-03-08	19.43	19.49	19.10	19.36	47679
2016-03-09	19.56	19.56	19.25	19.36	129174
2016-03-10	19.33	19.70	19.26	19.70	141527
2016-03-11	19.80	20.00	19.65	19.73	249373
2016-03-14	19.75	19.98	19.60	19.76	214382
2016-03-15	19.77	19.88	19.26	19.40	104543
2016-03-16	19.40	19.64	19.33	19.59	92809
2016-03-17	19.63	19.96	19.52	19.92	92949
2016-03-18	19.93	20.03	19.81	20.00	527388
2016-03-21	19.94	20.00	19.86	19.91	56389
2016-03-22	19.93	19.93	19.72	19.87	72906
2016-03-23	19.84	19.90	19.76	19.89	38440
2016-03-24	19.87	19.90	19.71	19.89	43728
2016-03-28	19.90	20.00	19.77	19.55	200989
2016-03-29	19.71	19.72	19.40	19.55	127663
2016-03-30	19.65	19.68	19.50	19.53	144183
2016-03-31	19.55	19.65	19.46	19.60	81524
2016-04-01	19.61	19.68	19.52	19.65	62834
2016-04-04	19.65	19.70	19.47	19.58	108074
2016-04-05	19.50	19.68	19.30	19.34	54240
2016-04-06	19.49	19.52	19.36	19.51	75622
2016-04-07	19.42	19.60	19.42	19.51	32704
2016-04-08	19.58	19.75	19.40	19.57	108462
2016-04-11	19.64	19.78	19.57	19.59	56647
2016-04-12	19.68	19.75	19.51	19.56	69671
2016-04-13	19.60	19.65	19.40	19.58	129521
2016-04-14	19.55	19.62	19.50	19.55	51112
2016-04-15	19.64	19.71	19.53	19.53	70688
2016-04-18	19.59	19.67	19.50	19.52	58770
2016-04-19	19.59	19.64	19.43	19.59	127924
2016-04-20	19.60	19.69	19.30	19.50	66876
2016-04-21	19.56	19.68	19.46	19.57	144353
2016-04-22	19.55	19.74	19.55	19.74	62438
2016-04-25	19.69	19.80	19.57	19.79	50535
2016-04-26	19.69	19.80	19.60	19.78	83627
2016-04-27	19.77	19.85	19.73	19.85	89868
2016-04-28	19.82	19.88	19.60	19.60	102236
2016-04-29	19.78	19.83	19.50	19.65	85296
2016-05-02	19.73	19.79	19.65	19.75	53045
2016-05-03	19.67	19.86	19.60	19.60	69130
2016-05-04	19.73	19.75	19.52	19.59	65708
2016-05-05	19.74	19.75	19.56	19.57	73230
2016-05-06	19.65	19.65	19.45	19.47	56017
2016-05-09	19.56	19.64	19.40	19.40	67041
2016-05-10	19.78	19.78	19.30	19.50	107531
2016-05-11	19.55	19.77	19.37	19.73	115589
2016-05-12	19.79	19.83	19.64	19.78	67817
2016-05-13	19.59	19.89	19.58	19.84	72120
2016-05-16	19.85	19.98	19.74	19.89	111418
2016-05-17	19.96	20.00	19.89	19.90	71941
2016-05-18	20.00	20.00	19.84	19.86	89848
2016-05-19	19.96	19.96	19.80	19.88	46069
2016-05-20	19.98	20.00	19.88	19.95	46618
2016-05-23	20.11	20.12	19.78	19.82	50712
2016-05-24	20.00	20.05	19.80	19.80	58412
2016-05-25	19.85	19.93	19.75	19.80	95875
2016-05-26	19.84	19.85	19.66	19.83	55328
2016-05-27	19.83	19.85	19.52	19.58	102680
2016-05-31	19.74	19.92	19.61	19.82	64372
2016-06-01	19.82	19.87	19.67	19.76	73289
2016-06-02	19.76	19.85	19.71	19.84	49893
2016-06-03	19.82	19.88	19.81	19.81	48713
2016-06-06	19.88	19.88	19.55	19.79	132552
2016-06-07	19.85	19.87	19.71	19.77	83582
2016-06-08	19.81	19.87	19.73	19.87	78919
2016-06-09	19.86	19.88	19.83	19.88	67553
2016-06-10	19.85	19.88	19.80	19.88	76922
2016-06-13	19.80	19.88	19.80	19.82	91956
2016-06-14	19.84	19.85	19.71	19.85	99123
2016-06-15	19.76	19.88	19.76	19.81	117373
2016-06-16	19.80	19.88	19.70	19.88	126718
2016-06-17	19.88	19.94	19.77	19.94	196634
2016-06-20	19.90	20.00	19.85	19.96	120029
2016-06-21	19.96	20.00	19.90	19.96	150776
2016-06-22	19.99	20.00	19.96	20.00	111837
2016-06-23	20.00	20.00	19.97	20.00	102617
2016-06-24	19.55	20.00	19.55	20.00	179238
2016-06-27	20.00	20.00	19.77	19.53	144504
2016-06-28	19.94	20.04	19.83	19.94	165249
2016-06-29	19.96	20.03	19.95	20.02	154047
2016-06-30	20.10	20.12	19.95	19.99	74730
2016-07-01	20.09	20.09	19.87	19.99	93086
2016-07-05	19.99	20.02	19.90	20.02	163545
2016-07-06	19.92	20.03	19.92	19.99	93802
2016-07-07	20.00	20.05	19.98	20.02	97193
2016-07-08	20.12	20.12	19.98	20.02	194809
2016-07-11	20.04	20.06	19.98	19.98	149600
2016-07-12	20.09	20.09	19.94	19.99	138812
2016-07-13	20.08	20.08	19.98	20.01	83084
2016-07-14	20.01	20.08	19.98	20.02	115168
2016-07-15	20.05	20.05	19.97	20.01	91305
2016-07-18	20.00	20.08	19.98	20.05	326274
2016-07-19	20.01	20.09	20.00	20.05	162417
2016-07-20	20.09	20.12	20.02	20.04	171514
2016-07-21	20.12	20.12	20.01	20.05	109914
2016-07-22	20.00	20.04	20.00	20.03	97827
2016-07-25	20.03	20.07	20.00	20.03	64548
2016-07-26	20.01	20.05	19.98	20.00	157665
2016-07-27	20.04	20.08	19.99	20.07	108819
2016-07-28	20.08	20.10	20.01	20.04	119161
2016-07-29	20.09	20.09	20.01	20.08	179677
2016-08-01	20.03	20.10	20.00	20.07	112777
2016-08-02	20.07	20.07	19.98	20.04	138491
2016-08-03	20.05	20.07	20.02	20.05	82718
2016-08-04	20.14	20.45	20.03	20.07	183370
2016-08-05	20.09	20.09	19.98	19.99	279953
2016-08-08	20.03	20.05	19.99	20.05	160306
2016-08-09	20.04	20.47	20.02	20.46	148518
2016-08-10	20.50	20.78	20.34	20.78	158823
2016-08-11	20.80	20.97	20.65	20.96	109163
2016-08-12	21.00	21.00	20.75	20.82	141015
2016-08-15	20.79	20.79	20.58	20.69	68757
2016-08-16	20.76	20.76	20.59	20.68	104173
2016-08-17	20.68	20.69	20.50	20.68	76526
2016-08-18	20.73	20.90	20.54	20.89	106489
2016-08-19	20.80	21.38	20.66	21.29	178543
2016-08-22	21.03	22.05	21.00	21.97	465165
2016-08-23	21.73	21.93	21.55	21.74	172590
2016-08-24	21.79	21.79	21.20	21.28	108005
2016-08-25	21.38	21.61	21.31	21.40	104553
2016-08-26	21.51	21.73	21.40	21.71	93422
2016-08-29	21.70	21.87	21.48	21.83	130935
2016-08-30	21.85	21.90	21.57	21.87	158701
2016-08-31	21.85	21.96	21.67	21.96	142514
2016-09-01	21.82	21.95	21.59	21.64	145526
2016-09-02	21.78	21.78	21.53	21.65	92555
2016-09-06	21.68	21.71	21.48	21.54	131996
2016-09-07	21.67	21.75	21.45	21.71	161852
2016-09-08	21.65	22.04	21.65	21.99	168035
2016-09-09	21.98	22.02	21.78	21.81	169332
2016-09-12	21.60	22.00	21.60	21.97	179695
2016-09-13	21.93	22.35	21.59	21.61	276548
2016-09-14	21.90	21.90	21.46	21.62	194614
2016-09-15	21.70	21.74	21.51	21.55	123659
2016-09-16	21.64	21.64	21.36	21.40	162365
2016-09-19	21.61	21.61	21.26	21.33	272833
2016-09-20	21.54	21.75	21.26	21.41	285843
2016-09-21	21.66	21.66	21.38	21.44	158377
2016-09-22	21.64	21.72	21.57	21.71	138315
2016-09-23	21.77	22.14	21.72	21.92	222223
2016-09-26	22.02	22.06	21.95	22.00	105840
2016-09-27	22.05	22.28	21.95	21.81	238691
2016-09-28	21.63	21.95	21.63	21.79	238142
2016-09-29	21.92	21.95	21.46	21.53	180507
2016-09-30	21.69	22.23	21.61	21.77	224109
2016-10-03	21.88	21.95	21.56	21.76	111356
2016-10-04	21.84	21.86	21.54	21.61	88051
2016-10-05	21.81	21.96	21.67	21.74	115668
2016-10-06	21.76	21.87	21.63	21.63	94502
2016-10-07	21.63	21.76	21.52	21.70	87768
2016-10-10	21.88	21.88	21.67	21.75	130477
2016-10-11	21.75	21.84	21.60	21.70	165743
2016-10-12	21.63	21.72	21.60	21.71	104975
2016-10-13	21.57	21.72	21.52	21.69	108423
2016-10-14	21.80	21.88	21.60	21.72	54688
2016-10-17	21.71	21.74	21.60	21.65	107986
2016-10-18	21.74	21.84	21.49	21.60	134546
2016-10-19	21.78	21.78	21.62	21.70	77431
2016-10-20	21.80	21.90	21.64	21.89	158743
2016-10-21	21.88	21.98	21.82	21.98	68165
2016-10-24	22.00	22.00	21.90	21.98	105707
2016-10-25	21.97	22.00	21.87	21.98	101104
2016-10-26	22.00	22.00	21.88	22.00	74683
2016-10-27	22.11	22.13	21.95	21.99	177066
2016-10-28	22.00	22.24	21.98	22.15	133409
2016-10-31	22.22	22.22	22.05	22.08	158150
2016-11-01	22.16	22.16	21.86	21.88	110245
2016-11-02	21.88	22.04	21.50	21.59	110679
2016-11-03	21.23	21.23	20.75	20.83	359299
2016-11-04	20.08	20.81	20.00	20.77	217719
2016-11-07	20.83	21.65	20.83	21.54	171786
2016-11-08	21.33	21.97	21.30	21.96	107467
2016-11-09	21.75	22.40	21.51	22.10	143076
2016-11-10	22.23	22.23	21.86	21.99	102193
2016-11-11	22.03	22.14	21.81	21.83	126687
2016-11-14	21.85	22.12	21.83	21.87	207991
2016-11-15	22.07	22.07	21.80	21.80	91676
2016-11-16	21.79	22.16	21.76	22.10	171052
2016-11-17	22.18	22.42	22.06	22.42	151530
2016-11-18	22.30	22.50	22.25	22.50	115845
2016-11-21	22.44	22.54	22.40	22.51	76693
2016-11-22	22.62	22.62	22.22	22.50	75035
2016-11-23	22.50	22.54	22.07	22.52	66768
2016-11-25	22.65	23.00	22.58	23.00	76336
2016-11-28	22.88	23.00	22.25	22.98	168326
2016-11-29	22.80	22.85	22.53	22.79	135164
2016-11-30	22.80	23.02	22.79	23.01	139101
2016-12-01	23.01	23.01	22.79	23.01	79393
2016-12-02	23.00	23.21	22.92	23.15	122411
2016-12-05	23.25	23.40	22.93	22.99	189460
2016-12-06	23.04	23.18	22.96	23.02	89595
2016-12-07	23.00	23.81	22.94	23.61	235624
2016-12-08	23.50	23.66	23.20	23.51	137025
2016-12-09	23.58	23.60	23.24	23.59	163407
2016-12-12	23.52	23.65	23.00	23.20	167424
2016-12-13	23.31	23.35	22.80	22.96	169127
2016-12-14	23.01	23.37	22.90	23.16	67109
2016-12-15	23.29	23.52	22.85	23.48	197855
2016-12-16	23.51	23.51	23.01	23.24	221190
2016-12-19	23.10	23.35	22.97	22.97	193463
2016-12-20	23.00	23.12	22.96	23.00	125131
2016-12-21	23.07	23.30	22.98	23.26	163028
2016-12-22	23.12	23.55	23.10	23.44	101798
2016-12-23	23.53	23.61	23.30	23.47	110472
2016-12-27	23.35	23.70	23.35	23.20	87831
2016-12-28	23.25	23.25	22.76	22.89	99044
2016-12-29	23.01	23.45	22.89	23.25	93195
2016-12-30	23.48	23.68	23.20	23.52	68146
2017-01-03	23.44	23.49	23.22	23.28	55813
2017-01-04	23.49	23.75	23.35	23.75	192845
2017-01-05	23.75	23.88	23.54	23.79	118702
2017-01-06	23.56	23.60	23.36	23.49	165293
2017-01-09	23.59	23.59	22.94	22.99	112733
2017-01-10	23.17	23.30	22.95	23.28	73253
2017-01-11	23.38	23.67	23.20	23.50	127719
2017-01-12	23.56	23.59	23.12	23.57	71079
2017-01-13	23.51	23.62	23.23	23.37	99570
2017-01-17	23.44	23.85	23.31	23.85	124328
2017-01-18	23.62	23.62	22.17	22.51	638567
2017-01-19	22.48	22.88	22.48	22.79	169811
2017-01-20	22.89	22.92	22.61	22.79	66127
2017-01-23	22.80	22.98	22.79	22.96	56023
2017-01-24	22.84	23.34	22.84	23.33	80299
2017-01-25	23.39	23.79	23.24	23.34	151523
2017-01-26	23.54	23.72	23.30	23.59	115101
2017-01-27	23.60	23.77	23.51	23.77	67528
2017-01-30	23.74	23.95	23.51	23.86	101608
2017-01-31	23.90	23.90	23.52	23.75	70457
2017-02-01	23.80	24.00	23.70	23.93	65742
2017-02-02	23.75	24.00	23.75	23.91	68733
2017-02-03	24.07	24.75	23.89	24.31	244174
2017-02-06	24.42	24.50	23.86	24.46	129239
2017-02-07	24.38	24.39	24.13	24.30	158479
2017-02-08	24.15	24.63	24.12	24.53	114761
2017-02-09	24.58	24.64	24.25	24.46	209744
2017-02-10	24.44	24.82	24.44	24.75	125758
2017-02-13	24.57	24.71	24.49	24.60	62905
2017-02-14	24.70	24.70	24.51	24.70	76067
2017-02-15	24.70	24.89	24.53	24.80	88191
2017-02-16	24.80	25.10	24.74	24.85	135517
2017-02-17	24.91	25.10	24.58	25.09	86835
2017-02-21	24.98	25.31	24.93	25.25	179670
2017-02-22	25.24	25.31	24.66	25.27	191328
2017-02-23	25.23	25.24	24.63	25.13	271680
2017-02-24	24.99	25.04	24.72	24.74	222733
2017-02-27	24.82	24.82	24.44	24.57	195053
2017-02-28	24.65	24.65	24.27	24.63	453614
2017-03-01	24.55	24.64	23.19	24.57	679820
2017-03-02	24.00	24.58	23.80	24.15	278317
2017-03-03	24.19	24.70	24.06	24.60	299483
2017-03-06	24.58	24.64	24.50	24.57	115390
2017-03-07	24.52	24.65	24.52	24.62	80834
2017-03-08	24.53	24.89	24.52	24.83	224181
2017-03-09	24.81	24.83	24.37	24.68	313466
2017-03-10	24.75	25.25	24.75	25.20	276447
2017-03-13	25.22	25.22	25.00	25.01	96904
2017-03-14	24.91	25.18	24.75	25.15	104238
2017-03-15	25.19	25.23	24.61	25.11	124189
2017-03-16	25.25	25.37	24.74	25.22	254811
2017-03-17	25.28	25.59	25.26	25.43	129925
2017-03-20	25.56	25.60	25.21	25.43	99334
2017-03-21	25.42	25.57	25.14	25.16	105099
2017-03-22	25.15	25.30	24.91	24.94	99022
2017-03-23	25.01	25.27	24.95	25.09	111149
2017-03-24	25.10	25.10	24.83	24.89	64452
2017-03-27	24.75	25.25	24.59	24.89	455493
2017-03-28	24.95	25.20	24.85	24.44	214545
2017-03-29	24.52	24.74	24.31	24.49	189550
2017-03-30	24.62	24.83	24.46	24.51	189180
2017-03-31	24.60	24.70	24.39	24.64	210818
2017-04-03	24.65	24.65	24.41	24.59	120250
2017-04-04	24.57	25.09	24.50	25.00	212223
2017-04-05	25.09	25.40	24.84	25.08	117924
2017-04-06	25.16	25.25	24.97	25.06	177985
2017-04-07	25.04	25.10	24.86	25.09	293758
2017-04-10	25.10	25.10	24.88	24.99	109828
2017-04-11	25.00	25.09	24.87	25.00	109456
2017-04-12	24.98	25.09	24.88	24.91	56330
2017-04-13	24.91	25.07	24.90	25.04	56247
2017-04-17	25.05	25.05	24.91	25.02	55306
2017-04-18	24.98	25.02	24.95	24.97	87796
2017-04-19	24.98	25.05	24.70	24.84	53586
2017-04-20	24.96	25.02	24.27	24.41	131634
2017-04-21	24.54	24.90	24.48	24.83	71740
2017-04-24	24.89	24.90	24.64	24.78	75408
2017-04-25	24.90	24.90	24.78	24.85	70349
2017-04-26	24.81	25.05	24.72	24.96	153154
2017-04-27	24.90	25.03	24.82	24.97	95487
2017-04-28	24.95	25.14	24.90	25.00	101595
2017-05-01	25.01	25.04	24.81	24.97	74596
2017-05-02	24.98	25.03	24.89	24.91	100318
2017-05-03	24.90	25.04	24.82	25.00	147765
2017-05-04	24.97	24.97	24.22	24.50	138794
2017-05-05	24.51	24.61	24.13	24.22	140560
2017-05-08	24.20	24.38	23.03	23.35	279604
2017-05-09	23.40	23.94	23.20	23.79	181381
2017-05-10	23.71	23.71	23.07	23.12	239288
2017-05-11	23.10	23.30	22.72	22.84	206250
2017-05-12	22.83	22.99	22.80	22.81	113817
2017-05-15	22.80	23.24	22.79	23.07	131807
2017-05-16	23.03	23.37	22.96	23.18	98212
2017-05-17	23.12	23.54	22.94	23.33	157188
2017-05-18	23.36	23.36	23.02	23.08	90390
2017-05-19	22.09	22.45	22.01	22.45	2417255
2017-05-22	22.40	22.47	22.17	22.25	373909
2017-05-23	22.41	22.50	22.12	22.50	335487
2017-05-24	22.47	22.63	22.34	22.50	430395
2017-05-25	22.58	22.58	22.37	22.48	232970
2017-05-26	22.64	22.70	22.51	22.63	349663
2017-05-30	22.55	22.62	22.42	22.48	191936
2017-05-31	22.45	22.52	22.29	22.31	314979
2017-06-01	22.37	22.37	22.16	22.30	276978
2017-06-02	22.26	22.49	22.25	22.40	165994
2017-06-05	22.48	22.53	22.35	22.47	203937
2017-06-06	22.47	22.49	22.36	22.40	190717
2017-06-07	22.45	22.47	22.20	22.27	182616
2017-06-08	22.29	22.37	22.22	22.25	132868
2017-06-09	22.32	22.50	22.28	22.49	146520
2017-06-12	22.50	22.54	22.38	22.53	143769
2017-06-13	22.48	22.50	22.39	22.47	114972
2017-06-14	22.45	22.50	22.41	22.50	140374
2017-06-15	22.33	22.47	22.33	22.42	123635
2017-06-16	22.55	22.64	22.43	22.64	158092
2017-06-19	22.70	22.82	22.61	22.64	160301
2017-06-20	22.61	22.80	22.60	22.66	188494
2017-06-21	22.66	22.80	22.65	22.74	196070
2017-06-22	22.70	22.80	22.68	22.76	107451
2017-06-23	22.80	22.86	22.76	22.85	93757
2017-06-26	22.89	23.14	22.81	23.13	132770
2017-06-27	23.21	23.25	23.05	22.61	274557
2017-06-28	22.79	22.80	22.64	22.71	119862
2017-06-29	22.64	22.66	22.45	22.61	175166
2017-06-30	22.61	22.61	22.41	22.52	127560
2017-07-03	22.52	22.66	22.47	22.64	44913
2017-07-05	22.76	22.77	22.61	22.67	102824
2017-07-06	22.68	22.73	22.59	22.70	76805
2017-07-07	22.75	22.75	22.57	22.64	64137
2017-07-10	22.64	22.65	22.52	22.59	65860
2017-07-11	22.62	22.74	22.60	22.67	90233
2017-07-12	22.72	22.79	22.65	22.70	84037
2017-07-13	22.72	22.76	22.57	22.75	83011
2017-07-14	22.70	22.78	22.65	22.76	71432
2017-07-17	22.78	22.89	22.72	22.77	82716
2017-07-18	22.80	22.86	22.72	22.77	74445
2017-07-19	22.79	22.79	22.58	22.59	124178
2017-07-20	22.59	22.65	22.48	22.53	98959
2017-07-21	22.50	22.58	22.25	22.25	101058
2017-07-24	22.43	22.45	22.27	22.29	100372
2017-07-25	22.40	22.42	22.25	22.32	84765
2017-07-26	22.38	22.38	22.29	22.35	60825
2017-07-27	22.41	22.41	22.29	22.41	47315
2017-07-28	22.44	22.61	22.32	22.40	98305
2017-07-31	22.55	22.58	22.36	22.54	56796
2017-08-01	22.64	22.65	22.49	22.64	62708
2017-08-02	22.64	22.64	22.50	22.54	50866
2017-08-03	22.54	22.65	22.49	22.54	110225
2017-08-04	22.69	22.83	22.51	22.53	97486
2017-08-07	22.56	22.67	22.50	22.64	81299
2017-08-08	22.75	23.20	22.74	22.81	143037
2017-08-09	22.66	22.99	22.65	22.85	104248
2017-08-10	22.99	22.99	22.30	22.44	131217
2017-08-11	22.26	22.59	22.00	22.32	187611
2017-08-14	22.43	22.73	22.42	22.69	57500
2017-08-15	22.72	22.77	22.41	22.45	86458
2017-08-16	22.50	22.61	22.45	22.52	81115
2017-08-17	22.49	22.55	22.15	22.28	101977
2017-08-18	22.15	22.21	21.36	21.82	321914
2017-08-21	21.75	21.85	21.64	21.70	115838
2017-08-22	21.70	22.22	21.70	22.22	139196
2017-08-23	22.18	22.45	22.17	22.41	125250
2017-08-24	22.40	22.81	22.32	22.56	167702
2017-08-25	22.69	22.74	22.25	22.38	86658
2017-08-28	22.49	22.71	21.86	22.06	133345
2017-08-29	21.87	22.21	21.85	22.18	58190
2017-08-30	22.05	22.15	21.90	21.99	88336
2017-08-31	22.08	22.13	21.87	21.90	154875
2017-09-01	21.95	21.99	21.70	21.70	210142
2017-09-05	21.78	21.91	21.34	21.52	170387
2017-09-06	21.49	21.58	21.00	21.46	331493
2017-09-07	21.38	21.64	21.29	21.51	96032
2017-09-08	21.35	21.51	21.31	21.37	87421
2017-09-11	21.37	21.52	21.35	21.49	77146
2017-09-12	21.38	21.62	21.30	21.33	133928
2017-09-13	21.30	21.66	21.29	21.59	106639
2017-09-14	21.55	21.69	21.43	21.50	76875
2017-09-15	21.49	21.83	21.49	21.80	160087
2017-09-18	21.80	22.00	21.60	21.78	150594
2017-09-19	21.78	21.92	21.65	21.66	103659
2017-09-20	21.67	22.16	21.67	22.09	139399
2017-09-21	22.06	22.19	21.87	21.97	69138
2017-09-22	22.04	22.35	22.04	22.29	118755
2017-09-25	22.29	22.40	22.25	22.38	101693
2017-09-26	22.40	22.60	22.40	22.47	108499
2017-09-27	22.60	23.03	22.58	22.38	309568
2017-09-28	22.60	23.01	22.34	23.01	195790
2017-09-29	23.01	23.10	22.60	22.82	233028
2017-10-02	22.88	22.97	22.40	22.93	257628
2017-10-03	22.89	22.96	22.78	22.85	98126
2017-10-04	22.90	23.05	22.87	23.00	118866
2017-10-05	23.04	23.04	22.75	22.77	77642
2017-10-06	22.75	22.75	22.40	22.48	115801
2017-10-09	22.56	22.56	22.44	22.48	1391983
2017-10-10	22.58	22.58	22.40	22.50	81484
2017-10-11	22.50	22.50	22.42	22.49	89721
2017-10-12	22.45	22.55	22.44	22.48	177078
2017-10-13	22.50	22.54	22.45	22.51	94572
2017-10-16	22.50	22.53	22.43	22.53	146202
2017-10-17	22.54	22.54	22.38	22.38	118352
2017-10-18	22.42	22.48	22.33	22.40	85349
2017-10-19	22.44	22.46	22.37	22.40	49642
2017-10-20	22.48	22.52	22.41	22.45	40609
2017-10-23	22.53	22.53	22.33	22.50	56103
2017-10-24	22.63	22.63	22.40	22.50	100547
2017-10-25	22.44	22.50	22.00	22.00	140538
2017-10-26	22.20	22.31	21.79	21.81	94256
2017-10-27	21.90	22.30	21.82	22.24	81831
2017-10-30	22.30	22.48	22.20	22.40	187569
2017-10-31	22.50	22.50	22.06	22.14	150764
2017-11-01	22.10	22.23	21.82	21.83	63492
2017-11-02	21.83	21.94	21.71	21.88	70461
2017-11-03	21.87	22.19	21.67	22.09	108459
2017-11-06	21.93	21.99	21.81	21.91	83156
2017-11-07	21.85	21.94	21.63	21.78	93669
2017-11-08	21.78	22.36	21.78	22.33	89226
2017-11-09	22.35	22.37	21.84	22.14	69316
2017-11-10	22.05	22.18	22.00	22.08	41713
2017-11-13	22.11	22.30	22.02	22.07	76059
2017-11-14	22.00	22.24	22.00	22.09	63271
2017-11-15	22.11	22.49	21.90	21.97	73648
2017-11-16	22.10	22.50	22.02	22.26	196627
2017-11-17	22.16	22.20	22.01	22.14	87343
2017-11-20	22.24	22.29	22.02	22.07	125852
2017-11-21	22.11	22.20	21.94	21.99	106293
2017-11-22	22.07	22.15	21.96	22.14	65636
2017-11-24	22.14	22.18	21.96	22.18	86302
2017-11-27	22.28	22.28	22.01	22.02	65402
2017-11-28	22.05	22.19	21.92	22.03	79378
2017-11-29	22.14	22.14	21.80	21.98	90395
2017-11-30	22.00	22.07	21.83	21.88	85338
2017-12-01	21.89	21.90	21.67	21.83	109714
2017-12-04	22.04	22.04	21.76	21.77	117848
2017-12-05	21.76	21.79	21.61	21.66	143902
2017-12-06	21.66	21.80	21.51	21.63	209505
2017-12-07	21.60	22.18	21.57	22.10	117567
2017-12-08	22.15	22.22	21.98	22.05	76476
2017-12-11	22.00	22.07	21.85	21.96	84082
2017-12-12	21.85	22.02	21.74	21.74	123749
2017-12-13	21.74	21.90	21.60	21.82	137187
2017-12-14	21.77	21.91	21.64	21.83	99386
2017-12-15	21.83	22.18	21.69	21.81	129202
2017-12-18	22.00	22.41	22.00	22.05	189183
2017-12-19	22.15	22.39	22.02	22.10	158454
2017-12-20	22.24	22.47	22.13	22.36	194700
2017-12-21	22.29	22.54	22.25	22.45	161918
2017-12-22	22.41	22.52	22.41	22.52	126201
2017-12-26	22.36	22.52	22.30	22.44	187413
2017-12-27	22.52	22.52	22.36	22.00	293046
2017-12-28	22.20	22.20	21.88	22.17	232418
2017-12-29	22.28	22.50	22.06	22.18	246759
2018-01-02	22.37	22.65	22.22	22.61	181123
2018-01-03	22.55	22.70	22.28	22.35	111459
2018-01-04	22.34	22.53	22.30	22.35	76856
2018-01-05	22.36	22.36	21.82	21.96	161316
2018-01-08	22.09	22.09	21.58	21.79	204759
2018-01-09	21.82	21.94	21.60	21.71	87035
2018-01-10	21.76	21.76	21.55	21.61	85897
2018-01-11	21.60	21.91	21.60	21.91	88215
2018-01-12	21.99	22.13	21.88	22.13	91033
2018-01-16	22.15	22.24	22.00	22.10	118936
2018-01-17	22.02	22.15	21.87	22.09	71272
2018-01-18	22.13	22.13	21.87	21.97	97851
2018-01-19	21.87	22.12	21.80	22.06	85025
2018-01-22	22.00	22.14	21.85	21.95	121595
2018-01-23	21.90	22.17	21.89	22.11	58428
2018-01-24	22.18	22.18	21.91	22.04	86395
2018-01-25	22.16	22.16	21.82	22.01	82566
2018-01-26	21.97	22.07	21.75	21.93	89331
2018-01-29	21.80	21.90	21.72	21.72	102556
2018-01-30	21.70	21.79	21.66	21.70	147080
2018-01-31	21.85	21.89	21.53	21.53	119950
2018-02-01	21.69	21.90	21.69	21.80	63517
2018-02-02	21.62	21.79	21.52	21.54	76000
2018-02-05	21.52	21.64	20.15	20.58	286218
2018-02-06	20.12	21.07	20.11	20.97	188894
2018-02-07	21.00	21.44	21.00	21.13	83067
2018-02-08	21.13	21.17	20.70	20.71	92584
2018-02-09	20.91	20.91	20.34	20.51	127925
2018-02-12	20.56	21.00	20.56	20.74	92074
2018-02-13	20.61	21.02	20.61	20.89	89323
2018-02-14	20.88	20.95	20.65	20.80	141987
2018-02-15	20.98	21.00	20.61	20.81	109943
2018-02-16	20.72	21.10	20.72	20.95	84312
2018-02-20	20.95	21.37	20.85	20.92	100633
2018-02-21	21.10	21.12	20.83	20.85	77094
2018-02-22	20.80	20.95	20.73	20.75	58475
2018-02-23	20.99	21.00	20.14	20.30	257703
2018-02-26	20.29	20.50	20.24	20.31	125958
2018-02-27	20.26	20.43	20.15	20.18	167731
2018-02-28	20.22	20.37	19.24	19.24	502039
2018-03-01	19.43	19.75	19.30	19.40	266516
2018-03-02	19.35	19.51	19.26	19.39	337432
2018-03-05	19.31	19.87	19.31	19.78	528449
2018-03-06	19.80	19.93	19.61	19.81	99421
2018-03-07	19.70	19.78	19.43	19.55	128434
2018-03-08	19.56	19.66	19.50	19.63	113848
2018-03-09	19.75	19.75	19.57	19.63	113200
2018-03-12	19.62	20.18	19.32	20.06	289064
2018-03-13	20.06	20.19	19.67	20.00	207498
2018-03-14	19.98	20.15	19.98	20.08	155286
2018-03-15	20.12	20.12	19.65	19.65	172052
2018-03-16	19.73	19.74	19.56	19.56	214479
2018-03-19	19.67	19.74	19.35	19.46	141644
2018-03-20	19.49	19.50	19.27	19.30	130561
2018-03-21	19.37	19.45	19.14	19.34	179680
2018-03-22	19.25	19.83	19.25	19.78	128305
2018-03-23	19.85	19.91	19.42	19.44	86330
2018-03-26	19.62	19.77	19.42	19.54	102334
2018-03-27	19.60	19.62	19.36	18.94	127684
2018-03-28	19.01	19.11	18.91	19.02	195271
2018-03-29	19.09	19.34	19.09	19.13	234519
2018-04-02	19.25	19.28	18.78	19.02	333232
2018-04-03	19.00	19.14	18.89	18.95	125178
2018-04-04	18.85	19.05	18.78	19.02	131341
2018-04-05	19.14	19.30	19.09	19.19	106306
2018-04-06	19.21	19.40	18.95	18.96	95881
2018-04-09	19.06	19.19	19.04	19.08	133554
2018-04-10	19.18	19.30	19.13	19.17	119037
2018-04-11	19.12	19.21	19.04	19.10	116375
2018-04-12	19.07	19.23	19.07	19.11	103355
2018-04-13	19.21	19.21	19.03	19.11	79043
2018-04-16	19.13	19.57	19.10	19.43	194047
2018-04-17	19.54	19.65	19.36	19.52	138861
2018-04-18	19.45	19.57	19.34	19.37	67550
2018-04-19	19.38	19.43	19.26	19.28	42659
2018-04-20	19.30	19.32	19.15	19.23	66770
2018-04-23	19.41	19.45	19.21	19.26	137411
2018-04-24	19.40	19.50	19.15	19.25	97635
2018-04-25	19.17	19.29	19.08	19.09	61697
2018-04-26	19.09	19.21	19.03	19.07	119190
2018-04-27	19.07	19.25	19.03	19.17	96845
2018-04-30	19.20	19.38	19.20	19.31	96197
2018-05-01	19.27	19.41	19.07	19.15	57099
2018-05-02	19.18	19.20	19.01	19.06	69970
2018-05-03	19.04	19.10	18.82	19.00	175391
2018-05-04	19.10	19.34	19.00	19.23	234299
2018-05-07	19.60	20.49	19.60	20.48	362823
2018-05-08	20.65	20.78	20.55	20.64	116134
2018-05-09	20.55	20.69	20.13	20.25	124965
2018-05-10	20.45	20.51	20.29	20.43	123200
2018-05-11	20.42	20.64	20.42	20.59	102216
2018-05-14	20.65	20.88	20.62	20.82	260123
2018-05-15	20.74	21.11	20.70	20.96	112667
2018-05-16	21.07	21.11	20.66	20.66	115771
2018-05-17	20.63	20.97	20.63	20.88	83766
2018-05-18	20.87	20.99	20.75	20.90	57236
2018-05-21	21.00	21.10	20.84	21.00	92188
2018-05-22	21.10	21.10	20.81	20.88	70521
2018-05-23	20.81	20.95	20.62	20.77	62555
2018-05-24	20.77	20.80	20.55	20.64	57686
2018-05-25	20.66	20.74	20.53	20.72	53402
2018-05-29	20.72	20.76	20.57	20.62	77587
2018-05-30	20.73	20.73	20.57	20.62	62269
2018-05-31	20.58	20.58	20.20	20.49	178765
2018-06-01	20.54	20.68	20.42	20.54	58454
2018-06-04	20.60	20.67	20.48	20.67	62329
2018-06-05	20.53	20.66	20.40	20.51	86677
2018-06-06	20.40	20.83	20.20	20.80	158182
2018-06-07	20.64	20.84	20.58	20.69	63813
2018-06-08	20.57	20.81	20.54	20.71	74476
2018-06-11	20.71	20.85	20.59	20.63	62373
2018-06-12	20.63	20.65	20.41	20.58	145353
2018-06-13	20.45	20.59	20.38	20.41	55922
2018-06-14	20.42	20.52	20.35	20.43	87112
2018-06-15	20.37	20.45	20.25	20.34	106700
2018-06-18	20.40	20.85	20.37	20.63	130086
2018-06-19	20.71	20.80	20.52	20.60	96957
2018-06-20	20.70	20.85	20.63	20.75	94136
2018-06-21	20.85	21.16	20.74	20.90	95546
2018-06-22	21.09	21.20	20.91	20.91	122835
2018-06-25	21.06	21.15	20.77	20.84	120919
2018-06-26	20.86	21.06	20.86	20.99	89947
2018-06-27	21.00	21.12	20.95	20.50	81974
2018-06-28	20.53	20.79	20.33	20.58	160825
2018-06-29	20.42	20.72	20.38	20.48	351949
2018-07-02	20.50	20.70	20.50	20.70	85303
2018-07-03	20.70	21.07	20.70	20.96	99877
2018-07-05	21.07	21.25	20.97	21.14	114116
2018-07-06	21.17	21.64	21.01	21.58	255735
2018-07-09	21.60	21.61	21.42	21.47	108297
2018-07-10	21.59	21.88	21.51	21.68	161181
2018-07-11	21.63	21.80	21.59	21.70	103199
2018-07-12	21.85	21.96	21.75	21.75	187538
2018-07-13	21.50	21.80	21.50	21.72	142049
2018-07-16	21.84	21.84	21.51	21.54	98395
2018-07-17	21.61	21.85	21.54	21.84	200090
2018-07-18	21.84	22.18	21.84	22.18	150351
2018-07-19	22.18	22.23	21.91	22.00	68101
2018-07-20	22.03	22.03	21.66	21.66	74454
2018-07-23	21.60	21.60	21.33	21.46	105210
2018-07-24	21.50	21.59	21.35	21.41	59970
2018-07-25	21.41	21.57	21.30	21.42	75875
2018-07-26	21.50	21.50	21.18	21.23	64563
2018-07-27	21.19	21.28	21.00	21.07	81450
2018-07-30	21.09	21.22	21.02	21.21	88582
2018-07-31	21.27	21.32	21.00	21.26	116702
2018-08-01	21.25	21.25	21.01	21.09	71915
2018-08-02	21.12	21.34	21.10	21.32	74958
2018-08-03	21.60	21.97	21.52	21.93	188523
2018-08-06	21.91	21.99	21.75	21.91	64220
2018-08-07	22.00	22.24	21.93	22.22	170906
2018-08-08	22.25	22.25	21.82	22.11	116187
2018-08-09	22.22	22.28	22.06	22.26	127801
2018-08-10	22.29	22.29	22.08	22.21	105060
2018-08-13	22.34	22.35	22.09	22.16	69775
2018-08-14	22.06	22.23	22.05	22.23	130232
2018-08-15	22.06	22.25	21.91	22.10	83280
2018-08-16	22.10	22.36	22.10	22.21	78229
2018-08-17	22.10	22.28	22.08	22.15	44601
2018-08-20	22.15	22.35	22.15	22.22	36946
2018-08-21	22.14	22.30	22.14	22.23	52203
2018-08-22	22.23	22.39	22.22	22.32	83791
2018-08-23	22.34	22.34	22.15	22.27	50138
2018-08-24	22.34	22.34	22.23	22.33	56535
2018-08-27	22.33	22.39	22.19	22.21	66750
2018-08-28	22.32	22.35	22.03	22.33	136911
2018-08-29	22.20	22.39	22.19	22.33	113606
2018-08-30	22.32	22.36	22.07	22.15	133495
2018-08-31	22.03	22.17	21.97	22.01	108767
2018-09-04	22.02	22.28	21.87	21.95	61578
2018-09-05	22.05	22.05	21.75	21.83	42751
2018-09-06	21.98	21.99	21.77	21.92	62997
2018-09-07	22.00	22.00	21.85	21.92	77595
2018-09-10	22.07	22.09	21.81	21.87	33425
2018-09-11	21.80	21.89	21.77	21.84	50037
2018-09-12	21.97	21.99	21.71	21.88	49077
2018-09-13	22.00	22.09	21.84	22.04	52699
2018-09-14	22.06	22.13	21.89	21.91	69558
2018-09-17	22.01	22.37	21.98	22.37	153347
2018-09-18	22.37	22.40	22.18	22.22	158417
2018-09-19	22.32	22.34	22.03	22.18	54192
2018-09-20	22.34	22.48	22.20	22.37	136600
2018-09-21	22.40	22.60	22.39	22.50	107761
2018-09-24	22.50	22.60	22.45	22.49	143865
2018-09-25	22.52	22.68	22.50	22.61	123099
2018-09-26	22.67	22.75	22.62	22.19	123747
2018-09-27	22.25	22.28	21.96	22.24	163639
2018-09-28	22.15	22.31	22.10	22.18	119871
2018-10-01	22.33	22.33	22.13	22.13	76059
2018-10-02	22.10	22.13	21.76	22.01	128252
2018-10-03	21.96	22.08	21.83	22.05	89478
2018-10-04	21.95	22.10	21.73	21.75	96555
2018-10-05	21.75	21.76	21.40	21.52	115788
2018-10-08	21.46	21.46	20.89	21.05	180984
2018-10-09	20.95	21.32	20.82	21.32	72027
2018-10-10	21.15	21.25	20.75	20.75	75157
2018-10-11	20.73	20.89	20.56	20.63	162990
2018-10-12	21.00	21.05	20.56	20.72	117423
2018-10-15	20.79	20.86	20.51	20.51	94432
2018-10-16	20.58	20.89	20.57	20.79	93777
2018-10-17	20.83	20.84	20.72	20.74	60758
2018-10-18	20.78	20.78	20.55	20.63	42354
2018-10-19	20.58	20.71	20.40	20.45	46455
2018-10-22	20.42	20.56	20.25	20.31	58002
2018-10-23	20.26	20.35	19.97	20.20	117964
2018-10-24	20.15	20.30	19.83	19.83	194621
2018-10-25	19.93	20.31	19.90	20.20	89421
2018-10-26	20.20	20.26	19.93	20.16	87866
2018-10-29	20.24	20.50	20.21	20.32	61933
2018-10-30	20.27	20.52	20.18	20.43	47243
2018-10-31	20.44	20.84	20.36	20.70	117826
2018-11-01	20.62	21.09	20.58	21.09	72422
2018-11-02	21.12	21.49	21.12	21.34	161397
2018-11-05	21.65	22.08	21.35	21.84	256496
2018-11-06	21.98	22.23	21.88	22.23	178056
2018-11-07	22.25	22.49	21.79	21.96	143582
2018-11-08	21.96	22.49	21.95	22.15	161158
2018-11-09	22.10	22.16	21.87	22.04	66061
2018-11-12	21.90	21.95	21.65	21.67	95401
2018-11-13	21.72	21.86	21.55	21.63	56224
2018-11-14	21.63	21.76	21.39	21.39	56119
2018-11-15	21.33	21.49	21.20	21.35	48618
2018-11-16	21.35	21.35	20.95	21.11	102384
2018-11-19	21.15	21.39	21.15	21.25	53961
2018-11-20	21.20	21.22	20.68	20.72	114315
2018-11-21	20.80	21.14	20.64	21.05	116920
2018-11-23	21.01	21.35	20.86	21.21	50534
2018-11-26	21.27	21.50	21.13	21.13	64619
2018-11-27	21.08	21.15	20.82	20.92	55431
2018-11-28	20.99	21.19	20.92	21.14	78703
2018-11-29	20.94	21.29	20.85	20.96	104693
2018-11-30	21.00	21.03	20.80	21.03	62711
2018-12-03	21.07	21.25	20.92	21.21	55870
2018-12-04	21.19	21.22	20.78	20.83	118402
2018-12-06	20.62	20.66	20.10	20.51	182151
2018-12-07	20.49	20.64	20.16	20.27	199213
2018-12-10	20.23	20.51	19.81	20.00	156490
2018-12-11	20.09	20.16	19.75	19.87	155668
2018-12-12	19.98	20.08	19.90	19.99	170557
2018-12-13	20.10	20.12	19.66	19.78	177573
2018-12-14	19.60	19.80	19.32	19.38	150221
2018-12-17	19.25	19.27	18.24	18.30	381450
2018-12-18	18.36	18.69	17.95	18.40	432797
2018-12-19	18.26	18.83	18.26	18.50	342846
2018-12-20	18.52	18.61	17.73	18.10	346911
2018-12-21	18.23	18.67	18.15	18.23	377829
2018-12-24	18.25	18.37	18.01	18.34	164225
2018-12-26	18.57	19.39	18.42	19.34	271450
2018-12-27	19.00	19.48	18.79	18.90	485363
2018-12-28	19.08	19.10	18.74	18.84	329152
2018-12-31	19.04	19.21	18.20	18.38	456709
2019-01-02	18.28	19.07	18.08	18.88	154471
2019-01-03	18.83	19.10	18.68	18.75	123450
2019-01-04	18.82	19.45	18.82	19.42	146432
2019-01-07	19.42	20.21	19.29	20.07	247990
2019-01-08	20.17	20.21	19.56	19.75	347599
2019-01-09	19.88	19.98	19.58	19.74	190529
2019-01-10	19.76	20.12	19.64	19.92	149081
2019-01-11	20.06	20.30	19.82	20.22	157239
2019-01-14	20.04	20.31	20.04	20.13	84999
2019-01-15	20.20	20.36	20.12	20.17	185676
2019-01-16	20.27	20.45	20.22	20.38	116344
2019-01-17	20.25	20.33	19.97	20.22	110190
2019-01-18	20.17	20.33	19.82	20.03	219007
2019-01-22	19.96	20.06	19.58	19.66	109984
2019-01-23	19.71	19.86	19.62	19.84	76633
2019-01-24	19.89	20.04	19.80	20.00	54829
2019-01-25	20.15	20.48	20.03	20.43	150959
2019-01-28	20.04	20.43	20.04	20.34	100499
2019-01-29	20.31	20.32	20.02	20.08	111434
2019-01-30	20.08	20.42	20.01	20.33	85206
2019-01-31	20.32	20.87	20.26	20.80	214314
2019-02-01	20.87	20.92	20.43	20.91	164952
2019-02-04	20.97	20.97	20.60	20.78	106228
2019-02-05	20.85	21.07	20.75	21.00	80862
2019-02-06	21.04	21.05	20.84	20.90	68102
2019-02-07	20.80	20.89	20.65	20.84	40227
2019-02-08	20.75	20.89	20.58	20.80	59057
2019-02-11	20.84	20.89	20.56	20.67	67727
2019-02-12	20.76	20.82	20.57	20.60	88835
2019-02-13	20.72	20.75	20.57	20.61	65528
2019-02-14	20.55	20.72	20.54	20.68	59316
2019-02-15	20.73	20.82	20.60	20.64	63357
2019-02-19	20.57	20.85	20.57	20.84	56873
2019-02-20	20.89	20.93	20.74	20.90	67362
2019-02-21	20.94	21.06	20.87	21.05	93239
2019-02-22	21.13	21.20	20.96	21.19	150913
2019-02-25	21.23	21.25	20.92	21.23	114503
2019-02-26	21.08	21.18	20.82	20.97	128236
2019-02-27	21.06	21.06	20.88	20.91	51623
2019-02-28	21.01	21.01	20.66	20.84	118021
2019-03-01	21.00	21.00	20.30	20.70	156118
2019-03-04	20.64	20.64	20.20	20.26	202295
2019-03-05	20.33	20.34	20.10	20.17	102680
2019-03-06	20.14	20.29	20.02	20.05	147375
2019-03-07	20.01	20.16	19.85	20.10	168762
2019-03-08	20.09	20.12	19.93	20.08	98936
2019-03-11	20.15	20.40	20.12	20.39	102267
2019-03-12	20.46	20.57	20.37	20.45	126033
2019-03-13	20.65	20.66	20.48	20.59	147654
2019-03-14	20.59	20.63	20.50	20.60	99131
2019-03-15	20.72	20.72	20.52	20.60	147905
2019-03-18	20.67	20.81	20.46	20.79	172077
2019-03-19	20.79	20.90	20.62	20.64	82908
2019-03-20	20.57	20.82	20.48	20.71	89583
2019-03-21	20.69	20.86	20.69	20.80	59866
2019-03-22	20.80	20.83	20.60	20.69	80672
2019-03-25	20.64	20.86	20.58	20.80	105408
2019-03-26	20.88	21.07	20.85	21.07	123442
2019-03-27	21.12	21.12	20.90	20.51	157121
2019-03-28	20.63	20.75	20.52	20.72	101590
2019-03-29	20.80	20.80	20.54	20.54	98035
2019-04-01	20.57	21.00	20.57	20.97	161271
2019-04-02	20.88	21.01	20.78	20.95	83986
2019-04-03	20.99	21.05	20.83	20.86	65855
2019-04-04	20.96	20.96	20.67	20.83	74819
2019-04-05	20.90	20.90	20.67	20.73	115238
2019-04-08	20.72	20.91	20.70	20.79	55516
2019-04-09	20.70	20.81	20.60	20.66	72711
2019-04-10	20.71	20.80	20.66	20.76	37569
2019-04-11	20.83	21.00	20.80	20.92	102013
2019-04-12	20.95	20.99	20.76	20.85	62624
2019-04-15	20.87	20.88	20.51	20.51	159860
2019-04-16	20.50	20.66	20.32	20.66	154970
2019-04-17	20.65	20.74	20.35	20.41	107933
2019-04-18	20.53	20.73	20.35	20.39	63682
2019-04-22	20.42	20.58	20.40	20.44	110342
2019-04-23	20.45	20.89	20.45	20.77	157222
2019-04-24	20.77	20.86	20.62	20.62	75407
2019-04-25	20.60	20.78	20.50	20.59	96144
2019-04-26	20.56	20.75	20.56	20.65	82286
2019-04-29	20.56	20.76	20.54	20.60	147683
2019-04-30	20.50	20.73	20.50	20.70	85836
2019-05-01	20.64	20.80	20.41	20.54	104080
2019-05-02	20.46	20.63	20.41	20.56	69200
2019-05-03	20.66	20.77	20.59	20.77	47204
2019-05-06	20.64	20.80	20.57	20.71	66142
2019-05-07	20.61	20.80	20.42	20.55	98821
2019-05-08	20.53	20.79	20.51	20.66	70234
2019-05-09	20.65	20.80	20.45	20.74	71292
2019-05-10	20.90	21.00	20.51	20.67	126513
2019-05-13	20.33	20.42	20.10	20.25	169228
2019-05-14	20.26	20.53	20.10	20.16	244993
2019-05-15	20.17	20.28	20.05	20.11	130330
2019-05-16	20.19	20.23	20.07	20.14	117944
2019-05-17	20.10	20.22	20.05	20.06	101731
2019-05-20	20.09	20.25	20.02	20.05	100761
2019-05-21	20.08	20.15	19.97	19.98	143445
2019-05-22	19.98	20.00	19.75	19.88	149012
2019-05-23	19.80	19.89	19.20	19.45	248372
2019-05-24	19.50	19.76	19.50	19.74	108304
2019-05-28	19.70	19.90	19.61	19.79	140937
2019-05-29	19.75	19.85	19.63	19.76	217954
2019-05-30	19.85	19.92	19.53	19.65	145521
2019-05-31	19.50	19.53	18.71	18.71	675487
2019-06-03	18.80	19.10	18.76	18.97	129593
2019-06-04	19.07	19.28	19.01	19.25	103653
2019-06-05	19.25	19.46	19.00	19.40	124596
2019-06-06	19.45	19.52	19.35	19.45	118020
2019-06-07	19.50	19.59	19.41	19.58	83236
2019-06-10	19.60	19.76	19.52	19.61	107081
2019-06-11	19.60	19.75	19.50	19.73	135562
2019-06-12	19.59	19.75	19.27	19.63	294626
2019-06-13	19.67	19.88	19.64	19.83	132723
2019-06-14	19.76	19.90	19.66	19.72	80077
2019-06-17	19.72	19.96	19.61	19.88	143310
2019-06-18	19.92	20.09	19.80	19.96	123366
2019-06-19	20.02	20.20	19.97	20.18	101555
2019-06-20	20.29	20.29	19.90	20.05	145909
2019-06-21	20.16	20.25	19.90	20.25	158169
2019-06-24	20.23	20.37	20.10	20.13	135343
2019-06-25	20.22	20.22	19.90	19.95	117036
2019-06-26	20.04	20.11	19.80	19.35	206289
2019-06-27	19.36	19.43	19.20	19.21	148693
2019-06-28	19.40	19.89	19.38	19.67	185673
2019-07-01	19.82	19.85	19.48	19.66	109772
2019-07-02	19.72	19.79	19.56	19.68	94258
2019-07-03	19.66	19.95	19.62	19.95	99935
2019-07-05	19.95	19.95	19.69	19.76	116932
2019-07-08	19.67	19.74	19.50	19.74	95089
2019-07-09	19.68	19.88	19.59	19.78	110098
2019-07-10	19.85	19.88	19.75	19.84	70877
2019-07-11	19.90	19.95	19.77	19.88	98303
2019-07-12	19.93	20.08	19.81	19.93	84280
2019-07-15	19.95	19.95	19.67	19.73	153507
2019-07-16	19.71	19.95	19.71	19.82	103363
2019-07-17	19.82	19.83	19.62	19.75	100953
2019-07-18	19.69	19.83	19.66	19.80	99223
2019-07-19	19.72	19.91	19.69	19.82	87333
2019-07-22	19.82	19.82	19.71	19.74	71001
2019-07-23	19.75	19.83	19.63	19.80	103797
2019-07-24	19.80	20.08	19.80	20.04	114766
2019-07-25	20.08	20.21	20.05	20.13	191103
2019-07-26	20.13	20.21	20.10	20.21	62934
2019-07-29	20.16	20.19	19.97	20.01	132521
2019-07-30	20.02	20.17	19.98	20.17	73718
2019-07-31	20.11	20.20	19.99	20.08	63049
2019-08-01	20.05	20.13	19.91	19.92	70822
2019-08-02	19.87	19.89	19.65	19.87	163341
2019-08-05	19.75	19.82	19.25	19.31	181440
2019-08-06	19.42	19.84	19.42	19.68	112448
2019-08-07	19.65	19.69	19.38	19.61	122564
2019-08-08	19.62	19.95	19.62	19.95	84342
2019-08-09	19.97	19.99	19.67	19.87	125099
2019-08-12	19.76	19.82	19.61	19.74	71644
2019-08-13	19.62	19.96	19.62	19.81	91738
2019-08-14	19.59	19.60	19.30	19.46	139573
2019-08-15	19.40	19.57	19.26	19.33	92388
2019-08-16	19.43	19.72	19.39	19.57	80942
2019-08-19	19.77	19.87	19.66	19.80	74228
2019-08-20	19.87	19.98	19.80	19.93	83424
2019-08-21	20.00	20.11	19.95	20.02	182557
2019-08-22	20.00	20.00	19.80	19.89	122173
2019-08-23	19.87	19.98	19.74	19.75	84398
2019-08-26	19.85	19.94	19.79	19.88	82633
2019-08-27	19.82	19.88	19.68	19.69	70215
2019-08-28	19.65	19.70	19.60	19.65	83704
2019-08-29	19.80	19.93	19.77	19.86	69671
2019-08-30	19.88	19.93	19.83	19.83	61211
2019-09-03	19.70	19.98	19.69	19.93	90397
2019-09-04	20.00	20.05	19.93	19.99	129511
2019-09-05	20.11	20.13	20.01	20.13	109120
2019-09-06	20.03	20.18	20.00	20.18	61322
2019-09-09	20.15	20.23	20.10	20.21	107520
2019-09-10	20.19	20.30	20.17	20.28	82660
2019-09-11	20.28	20.40	20.23	20.34	89634
2019-09-12	20.33	20.43	20.21	20.29	133210
2019-09-13	20.33	20.49	20.22	20.48	165790
2019-09-16	20.48	20.50	20.37	20.46	64288
2019-09-17	20.50	20.50	20.35	20.47	42433
2019-09-18	20.40	20.65	20.40	20.53	87761
2019-09-19	20.53	20.70	20.51	20.56	145304
2019-09-20	20.55	20.70	20.55	20.70	106672
2019-09-23	20.66	20.78	20.65	20.70	103310
2019-09-24	20.78	20.78	20.50	20.58	79369
2019-09-25	20.54	20.64	20.41	20.57	74608
2019-09-26	20.62	20.84	20.59	20.25	143533
2019-09-27	20.21	20.25	19.99	20.17	179118
2019-09-30	20.19	20.25	20.00	20.09	96139
2019-10-01	20.11	20.11	19.74	19.89	103633
2019-10-02	19.76	19.80	19.08	19.30	291886
2019-10-03	19.30	19.47	19.21	19.25	190389
2019-10-04	19.29	19.43	19.29	19.41	94396
2019-10-07	19.37	19.42	19.30	19.38	57859
2019-10-08	19.34	19.63	19.31	19.47	114985
2019-10-09	19.52	19.73	19.50	19.56	101069
2019-10-10	19.62	19.69	19.45	19.49	162346
2019-10-11	19.65	19.80	19.55	19.60	121225
2019-10-14	19.60	19.67	19.56	19.60	83842
2019-10-15	19.69	19.92	19.67	19.81	136702
2019-10-16	19.90	20.08	19.89	19.98	150517
2019-10-17	20.04	20.10	19.98	20.10	70564
2019-10-18	20.09	20.23	20.08	20.17	78102
2019-10-21	20.20	20.39	20.18	20.36	120717
2019-10-22	20.40	20.54	20.35	20.50	141198
2019-10-23	20.41	20.67	20.40	20.64	228968
2019-10-24	20.60	20.70	20.56	20.62	90916
2019-10-25	20.63	20.70	20.49	20.51	142317
2019-10-28	20.57	20.71	20.57	20.71	101196
2019-10-29	20.76	20.80	20.67	20.80	152350
2019-10-30	20.82	21.02	20.74	21.00	200993
2019-10-31	21.02	21.10	20.80	20.83	137312
2019-11-01	20.91	21.03	20.84	20.88	71074
2019-11-04	20.95	21.00	20.80	20.85	111300
2019-11-05	20.83	20.88	20.71	20.78	62875
2019-11-06	20.80	20.82	20.62	20.65	88097
2019-11-07	20.65	20.65	20.51	20.55	106078
2019-11-08	20.69	20.69	20.21	20.29	141514
2019-11-11	20.07	20.23	20.03	20.17	135955
2019-11-12	20.17	20.38	20.17	20.38	154705
2019-11-13	20.45	20.45	20.24	20.31	94063
2019-11-14	20.38	20.46	20.31	20.38	102397
2019-11-15	20.45	20.49	20.38	20.40	87414
2019-11-18	20.40	20.48	20.28	20.38	81241
2019-11-19	20.41	20.56	20.38	20.44	85816
2019-11-20	20.35	20.36	20.18	20.34	144584
2019-11-21	20.37	20.37	20.19	20.34	126702
2019-11-22	20.25	20.40	20.25	20.33	61359
2019-11-25	20.39	20.59	20.35	20.55	72718
2019-11-26	20.60	20.72	20.52	20.69	88446
2019-11-27	20.74	20.87	20.67	20.87	106827
2019-11-29	20.87	20.95	20.84	20.93	49202
2019-12-02	20.97	20.98	20.64	20.66	70746
2019-12-03	20.64	20.77	20.52	20.74	99966
2019-12-04	20.70	20.91	20.70	20.83	74876
2019-12-05	20.88	20.94	20.78	20.78	103131
2019-12-06	20.78	21.00	20.78	20.89	116921
2019-12-09	20.99	21.31	20.90	21.30	151742
2019-12-10	21.32	21.94	21.24	21.77	296103
2019-12-11	21.78	22.00	21.78	21.95	159664
2019-12-12	22.00	22.36	21.96	22.16	271627
2019-12-13	22.23	22.47	22.21	22.30	196631
2019-12-16	22.12	22.22	21.56	21.65	460017
2019-12-17	21.65	21.68	21.04	21.23	443557
2019-12-18	21.22	21.36	21.15	21.27	140072
2019-12-19	21.35	21.65	21.30	21.45	171701
2019-12-20	21.56	21.72	21.51	21.71	207251
2019-12-23	21.83	21.93	21.69	21.75	134077
2019-12-24	21.82	21.82	21.61	21.70	56256
2019-12-26	21.75	21.90	21.66	21.85	129336
2019-12-27	21.93	21.98	21.81	21.86	164262
2019-12-30	21.55	21.58	21.20	21.53	230126
2019-12-31	21.50	21.52	21.26	21.28	190296
2020-01-02	21.24	21.38	21.20	21.35	115650
2020-01-03	21.25	21.41	21.09	21.27	230078
2020-01-06	21.29	21.29	21.01	21.04	129344
2020-01-07	21.03	21.20	20.94	20.97	104843
2020-01-08	21.00	21.12	20.91	20.91	121636
2020-01-09	20.95	21.18	20.91	21.11	126106
2020-01-10	21.12	21.19	21.01	21.01	84060
2020-01-13	21.00	21.25	21.00	21.20	124297
2020-01-14	21.25	21.25	21.13	21.24	167119
2020-01-15	21.28	21.28	21.16	21.17	128069
2020-01-16	21.21	21.25	21.18	21.22	141941
2020-01-17	21.30	21.30	21.19	21.27	120140
2020-01-21	21.20	21.25	21.12	21.21	97949
2020-01-22	21.25	21.25	21.17	21.18	108491
2020-01-23	21.24	21.26	21.12	21.25	125209
2020-01-24	21.30	21.31	21.16	21.22	125767
2020-01-27	21.10	21.14	21.01	21.13	85908
2020-01-28	21.13	21.29	21.11	21.25	130041
2020-01-29	21.35	21.35	20.98	21.10	172178
2020-01-30	21.05	21.16	20.99	21.13	87431
2020-01-31	21.15	21.22	20.99	21.04	94745
2020-02-03	21.07	21.22	21.06	21.15	66667
2020-02-04	21.31	21.33	21.12	21.26	105382
2020-02-05	21.33	21.57	21.26	21.37	141037
2020-02-06	21.47	21.47	21.25	21.44	103018
2020-02-07	21.44	21.54	21.31	21.44	100318
2020-02-10	21.45	21.78	21.33	21.75	134449
2020-02-11	21.80	22.02	21.80	22.01	150752
2020-02-12	22.05	22.09	21.70	21.72	118183
2020-02-13	21.72	22.01	21.57	22.01	96899
2020-02-14	22.00	22.43	21.79	22.40	208454
2020-02-18	22.35	22.42	22.24	22.32	163494
2020-02-19	22.31	22.37	22.28	22.35	89196
2020-02-20	22.40	22.50	22.34	22.45	117713
2020-02-21	22.30	22.36	21.35	21.40	296708
2020-02-24	21.00	21.14	20.52	20.87	410762
2020-02-25	20.87	20.87	19.96	20.30	434161
2020-02-26	20.30	20.70	20.20	20.50	243224
2020-02-27	20.37	20.38	19.80	20.00	408927
2020-02-28	19.60	19.80	19.20	19.35	548034
2020-03-02	19.38	20.39	19.38	20.15	343063
2020-03-03	20.22	20.65	19.70	19.76	249385
2020-03-04	19.97	20.21	19.95	20.16	195290
2020-03-05	19.89	20.22	19.89	20.17	130820
2020-03-06	19.88	20.00	19.34	19.59	290053
2020-03-09	18.21	18.63	17.50	17.91	481362
2020-03-10	18.25	18.59	17.80	18.20	330048
2020-03-11	17.97	17.97	17.01	17.22	348685
2020-03-12	16.06	16.13	13.50	14.06	597973
2020-03-13	14.56	14.97	13.84	14.55	708437
2020-03-16	11.60	13.23	11.60	12.33	541106
2020-03-17	12.50	12.63	10.80	10.81	797409
2020-03-18	10.42	10.42	8.00	8.38	1258458
2020-03-19	8.40	13.40	8.38	12.99	875096
2020-03-20	13.10	13.25	10.38	10.49	691681
2020-03-23	10.45	10.75	9.50	9.50	644638
2020-03-24	10.00	12.04	10.00	11.25	538632
2020-03-25	12.38	14.60	12.25	12.42	744665
2020-03-26	12.73	14.49	12.54	13.07	797892
2020-03-27	12.79	14.11	12.57	12.88	456591
2020-03-30	13.03	13.11	12.09	12.51	473039
2020-03-31	12.51	13.13	12.19	12.33	292496
2020-04-01	11.89	12.00	11.00	11.40	441083
2020-04-02	11.31	11.67	10.82	11.52	401486
2020-04-03	11.78	11.78	10.91	11.43	374157
2020-04-06	11.75	13.16	11.75	12.59	389208
2020-04-07	13.00	13.88	12.85	13.20	443488
2020-04-08	13.21	14.47	13.21	13.61	571266
2020-04-09	14.04	15.87	12.82	13.22	877179
2020-04-13	13.38	14.20	12.51	14.08	515683
2020-04-14	14.62	14.95	13.83	14.09	373111
2020-04-15	13.70	13.84	12.92	13.01	370291
2020-04-16	13.05	14.18	13.03	13.51	452389
2020-04-17	14.00	14.41	13.89	14.17	395965
2020-04-20	14.25	14.99	14.05	14.22	561441
2020-04-21	14.00	14.55	13.57	13.61	496920
2020-04-22	13.81	14.06	13.57	13.60	164019
2020-04-23	13.72	13.95	13.50	13.73	202913
2020-04-24	13.81	14.90	13.81	14.87	298731
2020-04-27	15.00	15.94	14.90	15.76	377789
2020-04-28	16.00	16.42	15.21	15.25	292225
2020-04-29	15.67	16.29	15.67	16.02	239344
2020-04-30	15.83	16.20	15.45	16.03	378073
2020-05-01	15.74	15.92	15.15	15.30	277721
2020-05-04	14.93	15.24	14.30	14.54	319138
2020-05-05	14.81	15.65	14.57	14.70	329949
2020-05-06	14.89	15.72	14.76	15.41	235900
2020-05-07	15.45	15.88	14.84	15.33	262919
2020-05-08	15.70	15.80	15.33	15.60	218079
2020-05-11	15.65	15.65	15.05	15.29	239995
2020-05-12	15.10	15.32	14.78	14.94	420012
2020-05-13	14.99	15.34	14.72	15.04	318169
2020-05-14	14.98	15.23	14.41	15.23	250641
2020-05-15	15.23	15.46	15.06	15.37	160781
2020-05-18	15.52	15.92	15.27	15.61	361420
2020-05-19	15.58	15.96	15.52	15.65	136489
2020-05-20	15.96	16.20	15.81	15.97	134040
2020-05-21	15.89	16.38	15.87	16.20	161420
2020-05-22	16.30	16.43	15.65	15.99	277989
2020-05-26	16.39	16.95	16.31	16.75	188411
2020-05-27	17.00	17.23	16.70	17.06	261952
2020-05-28	17.32	17.68	16.65	16.84	371633
2020-05-29	16.92	17.27	16.69	16.80	275121
2020-06-01	16.88	17.16	16.81	16.86	147751
2020-06-02	16.86	16.95	16.20	16.44	316993
2020-06-03	16.70	16.84	16.51	16.81	163457
2020-06-04	16.86	16.90	16.54	16.64	147137
2020-06-05	16.87	17.28	16.81	17.23	354318
2020-06-08	17.53	18.19	17.46	18.09	244303
2020-06-09	17.90	18.00	17.61	17.80	178197
2020-06-10	17.94	17.94	17.00	17.11	253178
2020-06-11	16.65	16.65	15.36	15.72	320085
2020-06-12	16.15	16.79	15.80	16.66	220134
2020-06-15	16.20	16.97	16.20	16.82	172868
2020-06-16	17.74	17.87	17.07	17.69	366621
2020-06-17	17.75	17.75	16.86	17.09	186066
2020-06-18	17.00	17.15	16.43	16.58	240982
2020-06-19	16.93	17.21	16.77	16.99	248312
2020-06-22	17.12	17.12	16.69	16.82	126434
2020-06-23	16.95	16.96	16.70	16.80	164689
2020-06-24	16.79	16.79	16.23	16.36	237397
2020-06-25	16.14	16.69	16.04	16.60	124310
2020-06-26	16.23	16.60	16.22	15.96	214558
2020-06-29	16.06	16.13	15.75	16.13	223751
2020-06-30	16.11	16.34	16.04	16.23	226970
2020-07-01	16.22	16.40	15.85	16.02	166802
2020-07-02	16.21	16.29	15.90	16.10	154665
2020-07-06	16.37	16.37	15.71	15.94	153123
2020-07-07	15.79	15.85	15.23	15.26	163414
2020-07-08	15.13	15.42	15.06	15.27	182843
2020-07-09	15.24	15.24	14.95	14.99	190247
2020-07-10	14.90	15.07	14.70	15.06	132778
2020-07-13	15.20	15.57	15.09	15.20	162071
2020-07-14	15.16	15.42	15.06	15.34	168783
2020-07-15	15.72	15.85	15.49	15.62	126460
2020-07-16	15.52	15.87	15.52	15.61	83306
2020-07-17	15.65	15.77	15.41	15.52	52678
2020-07-20	15.50	15.57	15.18	15.27	103580
2020-07-21	15.25	15.57	15.25	15.51	84560
2020-07-22	15.37	15.80	15.37	15.66	70001
2020-07-23	15.55	15.83	15.53	15.64	68845
2020-07-24	15.64	15.73	15.29	15.36	102978
2020-07-27	15.47	15.51	15.25	15.31	114470
2020-07-28	15.31	15.40	15.15	15.27	155159
2020-07-29	15.20	15.34	15.16	15.28	73969
2020-07-30	15.15	15.32	15.08	15.32	147738
2020-07-31	15.32	15.37	15.00	15.18	205622
2020-08-03	15.29	15.54	15.14	15.39	122342
2020-08-04	15.25	15.41	15.19	15.38	93692
2020-08-05	15.43	16.85	15.43	15.96	691270
2020-08-06	15.90	16.08	15.73	15.80	78820
2020-08-07	15.88	16.39	15.66	16.35	155127
2020-08-10	16.22	16.94	16.22	16.29	272978
2020-08-11	16.30	16.41	16.04	16.21	205189
2020-08-12	16.49	16.49	16.01	16.28	193549
2020-08-13	16.22	16.42	16.00	16.06	136772
2020-08-14	15.97	16.15	15.81	16.07	111715
2020-08-17	15.99	16.04	15.72	15.85	103400
2020-08-18	15.98	15.98	15.58	15.67	134536
2020-08-19	15.60	15.86	15.60	15.64	92537
2020-08-20	15.65	15.78	15.55	15.59	76106
2020-08-21	15.51	15.59	15.28	15.51	92105
2020-08-24	15.59	15.94	15.51	15.86	108392
2020-08-25	15.94	16.00	15.50	15.73	156226
2020-08-26	15.80	15.84	15.54	15.59	95478
2020-08-27	15.66	15.69	15.33	15.60	130588
2020-08-28	15.67	15.95	15.50	15.83	113618
2020-08-31	15.78	16.02	15.56	15.92	149642
2020-09-01	15.95	15.96	15.61	15.84	140898
2020-09-02	15.81	15.95	15.70	15.85	140560
2020-09-03	15.84	15.90	15.39	15.67	281116
2020-09-04	15.67	15.67	15.09	15.49	136466
2020-09-08	15.39	15.89	15.25	15.75	296219
2020-09-09	15.70	15.84	15.43	15.69	173636
2020-09-10	15.72	15.83	15.51	15.73	132746
2020-09-11	15.70	16.05	15.69	15.93	165186
2020-09-14	16.08	16.42	15.82	15.83	199237
2020-09-15	16.02	16.25	15.78	15.85	126408
2020-09-16	15.79	15.99	15.78	15.87	101488
2020-09-17	15.75	15.91	15.52	15.86	103587
2020-09-18	15.96	15.99	15.40	15.60	190430
2020-09-21	15.55	15.85	15.35	15.82	184205
2020-09-22	15.70	15.82	15.57	15.71	185437
2020-09-23	15.80	15.97	15.33	15.42	141447
2020-09-24	15.35	15.60	15.12	15.35	180138
2020-09-25	15.22	15.73	15.22	15.72	140336
2020-09-28	15.80	16.40	15.80	15.59	364715
2020-09-29	15.50	15.66	15.16	15.33	166872
2020-09-30	15.24	15.45	15.04	15.04	145261
2020-10-01	15.10	15.39	15.10	15.37	205418
2020-10-02	15.11	15.37	15.11	15.29	81967
2020-10-05	15.33	15.48	15.29	15.30	88945
2020-10-06	15.44	15.49	15.07	15.17	147316
2020-10-07	15.21	15.32	15.14	15.25	174587
2020-10-08	15.25	15.42	15.24	15.40	112650
2020-10-09	15.46	15.46	15.22	15.26	89526
2020-10-12	15.36	15.36	15.06	15.11	169414
2020-10-13	15.20	15.26	15.10	15.11	111134
2020-10-14	15.19	15.35	15.16	15.17	102717
2020-10-15	15.10	15.33	15.10	15.17	102887
2020-10-16	15.15	15.25	15.05	15.05	172198
2020-10-19	15.06	15.20	14.97	15.13	172468
2020-10-20	15.26	15.32	15.08	15.14	100011
2020-10-21	15.20	15.29	15.09	15.17	104593
2020-10-22	15.25	15.27	14.95	14.95	140667
2020-10-23	15.07	15.23	14.95	15.23	157395
2020-10-26	15.24	15.25	15.01	15.17	105027
2020-10-27	15.17	15.35	15.12	15.21	84129
2020-10-28	15.09	15.90	14.89	15.89	879928
2020-10-29	15.95	15.95	15.43	15.47	291367
2020-10-30	15.44	15.46	15.14	15.30	184629
2020-11-02	15.39	15.74	15.39	15.63	180490
2020-11-03	15.69	15.89	15.55	15.88	150628
2020-11-04	15.67	16.07	15.50	15.98	218331
2020-11-05	16.04	16.49	15.96	16.29	240519
2020-11-06	16.30	16.32	15.99	16.13	152858
2020-11-09	16.69	16.95	16.25	16.46	488446
2020-11-10	16.46	17.19	16.35	17.04	259370
2020-11-11	17.04	17.40	16.90	17.30	163077
2020-11-12	17.13	17.32	16.66	16.71	193878
2020-11-13	16.75	17.18	16.75	17.08	131100
2020-11-16	17.20	17.82	17.20	17.40	318155
2020-11-17	17.42	17.50	17.24	17.42	136053
2020-11-18	17.56	17.74	17.21	17.21	145464
2020-11-19	17.20	17.58	17.18	17.53	101697
2020-11-20	17.50	17.71	17.48	17.52	112146
2020-11-23	17.64	18.04	17.61	17.77	136868
2020-11-24	18.00	18.37	17.87	18.12	249192
2020-11-25	18.20	18.38	18.00	18.31	100434
2020-11-27	18.31	18.56	18.25	18.44	78567
2020-11-30	18.37	18.49	18.15	18.27	113895
2020-12-01	18.45	18.80	18.39	18.61	103112
2020-12-02	18.51	18.98	18.51	18.84	161588
2020-12-03	18.81	19.37	18.76	19.29	365159
2020-12-04	19.48	19.80	19.40	19.57	179485
2020-12-07	19.50	19.50	19.01	19.27	228033
2020-12-08	19.19	19.45	19.11	19.40	147972
2020-12-09	19.45	19.50	19.18	19.35	275410
2020-12-10	19.18	19.18	18.89	18.96	244528
2020-12-11	19.02	19.29	18.98	19.21	178027
2020-12-14	19.30	19.35	18.85	19.25	356815
2020-12-15	19.29	19.32	19.12	19.20	164233
2020-12-16	19.31	19.31	18.85	19.17	296316
2020-12-17	19.10	19.19	18.80	18.93	484212
2020-12-18	19.00	19.33	18.82	19.25	1368183
2020-12-21	18.92	19.20	18.79	19.04	232129
2020-12-22	19.10	19.22	19.06	19.07	198540
2020-12-23	19.05	19.20	19.03	19.10	194665
2020-12-24	19.25	19.35	19.17	19.29	124098
2020-12-28	19.20	19.48	19.10	19.17	282643
2020-12-29	19.23	19.53	19.23	18.94	350534
2020-12-30	19.02	19.15	18.87	19.02	441872
2020-12-31	19.10	19.25	19.00	19.12	404145
2021-01-04	19.17	19.17	18.45	18.74	292595
2021-01-05	18.80	18.87	18.63	18.70	149505
2021-01-06	18.60	18.73	18.45	18.59	159388
2021-01-07	18.69	18.91	18.54	18.77	234389
2021-01-08	19.17	19.66	19.10	19.44	504449
2021-01-11	19.38	19.43	18.58	18.62	533572
2021-01-12	18.54	18.55	17.96	18.09	1252878
2021-01-13	18.12	18.55	17.99	18.49	511378
2021-01-14	18.47	18.61	18.12	18.51	815454
2021-01-15	18.50	18.58	18.26	18.31	324935
2021-01-19	18.33	18.48	18.22	18.27	357345
2021-01-20	18.33	18.46	18.10	18.32	301995
2021-01-21	18.30	18.60	18.25	18.37	262052
2021-01-22	18.34	18.35	18.07	18.14	433719
2021-01-25	18.17	18.32	17.91	17.94	348320
2021-01-26	18.02	18.31	17.98	18.06	237893
2021-01-27	17.96	18.43	17.96	17.97	298565
2021-01-28	18.00	18.25	17.60	17.79	492300
2021-01-29	17.83	17.83	17.00	17.54	702238
2021-02-01	17.62	17.78	17.34	17.69	290369
2021-02-02	17.98	18.33	17.87	18.16	331195
2021-02-03	18.11	18.50	18.11	18.31	354932
2021-02-04	18.31	18.45	18.11	18.35	367465
2021-02-05	18.58	18.80	18.42	18.75	602031
2021-02-08	18.87	18.87	18.35	18.38	423288
2021-02-09	18.25	18.37	18.13	18.16	277611
2021-02-10	18.25	18.26	18.15	18.20	465632
2021-02-11	18.23	18.26	18.08	18.16	247333
2021-02-12	18.08	18.17	17.89	18.06	307582
2021-02-16	18.09	18.30	17.60	17.98	582037
2021-02-17	18.07	18.18	17.91	18.01	214135
2021-02-18	18.01	18.17	17.95	18.03	342196
2021-02-19	18.10	18.11	17.83	17.97	324790
2021-02-22	17.97	18.12	17.90	18.06	338157
2021-02-23	18.06	18.10	17.67	17.90	283147
2021-02-24	17.98	18.24	17.97	18.13	407754
2021-02-25	18.22	18.25	17.93	17.98	387086
2021-02-26	18.25	18.60	17.96	18.22	783739
2021-03-01	18.45	19.17	18.43	18.97	597903
2021-03-02	19.02	19.45	19.00	19.37	429654
2021-03-03	19.33	19.40	18.97	19.00	336449
2021-03-04	19.00	19.23	18.81	18.97	491385
2021-03-05	19.13	19.23	18.32	18.73	259197
2021-03-08	18.75	18.93	18.54	18.90	413596
2021-03-09	18.90	19.00	18.73	18.78	247687
2021-03-10	18.95	19.28	18.83	19.12	417549
2021-03-11	19.28	19.35	19.03	19.30	221753
2021-03-12	19.30	19.52	19.23	19.41	378129
2021-03-15	19.67	19.97	19.62	19.90	434664
2021-03-16	19.89	19.94	19.55	19.84	312473
2021-03-17	19.94	20.21	19.85	20.10	243622
2021-03-18	20.10	20.13	19.71	19.83	339168
2021-03-19	19.78	20.11	19.71	20.11	604838
2021-03-22	20.23	20.44	20.02	20.26	386003
2021-03-23	20.22	20.44	19.90	19.96	272260
2021-03-24	20.00	20.33	19.68	19.71	456985
2021-03-25	19.71	19.97	19.51	19.92	395889
2021-03-26	19.96	20.14	19.88	20.05	300057
2021-03-29	20.00	20.13	19.80	19.40	631404
2021-03-30	19.41	19.59	19.27	19.52	214642
2021-03-31	19.50	19.63	19.33	19.33	407268
2021-04-01	19.47	19.72	19.36	19.72	247891
2021-04-05	19.75	19.82	19.60	19.78	316131
2021-04-06	19.87	19.98	19.72	19.98	314990
2021-04-07	20.00	20.20	19.89	20.15	322607
2021-04-08	20.12	20.35	20.00	20.28	242596
2021-04-09	20.25	20.56	20.25	20.52	336861
2021-04-12	20.48	20.64	20.12	20.33	427419
2021-04-13	20.28	20.28	19.24	19.39	1413169
2021-04-14	19.50	19.62	19.11	19.39	827324
2021-04-15	19.40	19.59	19.18	19.40	431280
2021-04-16	19.55	19.56	19.17	19.35	519088
2021-04-19	19.38	19.57	19.18	19.33	659033
2021-04-20	19.30	19.50	19.17	19.28	307467
2021-04-21	19.28	19.73	19.21	19.70	465022
2021-04-22	19.83	19.83	19.40	19.48	418481
2021-04-23	19.55	19.56	19.32	19.38	443252
2021-04-26	19.44	19.60	19.34	19.53	459650
2021-04-27	19.66	19.72	19.53	19.72	483692
2021-04-28	19.75	19.78	19.60	19.75	347324
2021-04-29	19.75	19.80	19.62	19.79	396309
2021-04-30	19.79	19.80	19.55	19.58	230274
2021-05-03	19.68	19.80	19.41	19.45	606614
2021-05-04	19.47	19.54	19.22	19.40	592156
2021-05-05	19.49	19.67	19.30	19.63	214141
2021-05-06	19.67	19.72	19.37	19.60	278627
2021-05-07	19.60	19.82	19.58	19.68	455729
2021-05-10	19.99	20.06	19.58	19.70	732435
2021-05-11	19.59	19.78	19.47	19.68	436621
2021-05-12	19.68	19.70	18.88	18.85	742681
2021-05-13	19.00	19.45	19.00	19.40	346282
2021-05-14	19.41	19.50	19.20	19.30	565310
2021-05-17	19.30	19.58	19.30	19.54	368437
2021-05-18	19.58	19.91	19.49	19.51	338981
2021-05-19	19.35	19.67	19.32	19.58	316757
2021-05-20	19.58	19.70	19.42	19.51	314655
2021-05-21	19.53	19.59	19.25	19.26	718188
2021-05-24	19.35	19.36	19.20	19.32	435739
2021-05-25	19.32	19.48	19.21	19.21	329665
2021-05-26	19.35	19.48	19.29	19.32	404040
2021-05-27	19.34	19.48	19.27	19.40	488200
2021-05-28	19.35	19.50	19.30	19.45	503114
2021-06-01	19.52	19.84	19.46	19.74	444023
2021-06-02	19.85	20.00	19.74	19.93	461199
2021-06-03	19.80	19.90	19.65	19.90	410820
2021-06-04	19.90	20.09	19.81	20.08	422467
2021-06-07	20.17	20.34	20.11	20.15	597095
2021-06-08	20.25	20.33	20.15	20.29	381846
2021-06-09	20.30	20.32	20.16	20.20	262742
2021-06-10	20.24	20.27	19.93	20.08	530293
2021-06-11	20.10	20.33	19.96	20.30	329179
2021-06-14	20.30	20.36	20.16	20.36	303053
2021-06-15	20.38	20.40	20.06	20.23	401452
2021-06-16	20.20	20.30	20.15	20.26	270625
2021-06-17	20.25	20.29	19.92	20.05	432180
2021-06-18	20.05	20.11	19.77	19.87	533255
2021-06-21	19.94	20.28	19.93	20.21	318867
2021-06-22	20.26	20.34	20.08	20.25	287941
2021-06-23	20.28	20.50	20.26	20.36	402728
2021-06-24	20.44	20.52	20.30	20.51	448926
2021-06-25	20.51	20.65	20.32	20.35	640442
2021-06-28	20.34	20.34	19.98	19.70	861586
2021-06-29	19.81	19.94	19.54	19.58	506917
2021-06-30	19.62	19.71	19.55	19.60	370971
2021-07-01	19.80	19.80	19.44	19.47	361304
2021-07-02	19.53	20.04	19.45	19.88	748621
2021-07-06	19.83	20.00	19.68	19.70	436844
2021-07-07	19.70	19.82	19.45	19.52	402893
2021-07-08	19.45	19.56	19.16	19.51	446170
2021-07-09	19.57	19.68	19.48	19.54	432204
2021-07-12	19.50	19.61	19.29	19.50	827847
2021-07-13	19.50	19.50	19.08	19.24	1066419
2021-07-14	19.39	19.50	19.12	19.18	643677
2021-07-15	19.21	19.40	19.11	19.22	406898
2021-07-16	19.31	19.31	19.03	19.13	721337
2021-07-19	19.02	19.10	18.76	18.97	788585
2021-07-20	19.00	19.22	18.92	19.14	774891
2021-07-21	19.20	19.38	19.13	19.15	362911
2021-07-22	19.15	19.15	19.01	19.02	326150
2021-07-23	19.08	19.19	18.97	18.97	299779
2021-07-26	19.00	19.07	18.85	19.00	517091
2021-07-27	18.93	19.18	18.87	19.10	383581
2021-07-28	19.13	19.30	18.99	19.22	332248
2021-07-29	19.39	19.39	19.09	19.17	297976
2021-07-30	19.16	19.30	19.06	19.08	253392
2021-08-02	19.12	19.34	19.12	19.24	260327
2021-08-03	19.32	19.33	19.10	19.27	378896
2021-08-04	19.25	19.30	19.11	19.19	301093
2021-08-05	19.29	19.42	19.21	19.36	498697
2021-08-06	19.50	19.55	19.19	19.52	776717
2021-08-09	19.58	19.65	19.39	19.45	539450
2021-08-10	19.50	19.55	19.35	19.38	504116
2021-08-11	19.40	19.48	19.25	19.40	533880
2021-08-12	19.40	19.41	19.27	19.35	471035
2021-08-13	19.36	19.44	19.26	19.28	545444
2021-08-16	19.30	19.39	19.07	19.22	483792
2021-08-17	19.10	19.25	19.02	19.16	508443
2021-08-18	19.10	19.16	18.94	18.96	445652
2021-08-19	18.89	18.92	18.47	18.60	878721
2021-08-20	18.60	18.94	18.57	18.86	440587
2021-08-23	18.95	19.01	18.77	18.97	379976
2021-08-24	18.91	19.21	18.91	19.15	432239
2021-08-25	19.20	19.34	19.16	19.21	443805
2021-08-26	19.08	19.19	19.05	19.07	376868
2021-08-27	19.16	19.25	19.08	19.20	274948
2021-08-30	19.25	19.25	19.11	19.13	289145
2021-08-31	19.15	19.18	19.06	19.06	411487
2021-09-01	19.10	19.24	19.03	19.13	270679
2021-09-02	19.20	19.24	19.07	19.23	394176
2021-09-03	19.23	19.32	19.18	19.20	299752
2021-09-07	19.26	19.26	19.05	19.07	463028
2021-09-08	19.14	19.18	19.00	19.01	347383
2021-09-09	19.02	19.18	18.96	19.14	397941
2021-09-10	19.14	19.29	19.07	19.10	378794
2021-09-13	19.25	19.28	19.06	19.14	385443
2021-09-14	19.17	19.21	18.96	19.00	446919
2021-09-15	19.03	19.04	18.94	18.98	682021
2021-09-16	18.98	19.04	18.80	18.86	476580
2021-09-17	18.81	18.91	18.68	18.74	774560
2021-09-20	18.63	18.73	18.44	18.58	1090291
2021-09-21	18.70	18.86	18.66	18.76	365154
2021-09-22	18.80	18.91	18.76	18.80	686726
2021-09-23	18.88	18.91	18.78	18.83	599462
2021-09-24	18.84	19.03	18.78	18.87	391807
2021-09-27	18.94	19.16	18.92	19.08	427516
2021-09-28	19.10	19.15	18.96	18.52	500394
2021-09-29	18.59	18.59	18.45	18.48	620227
2021-09-30	18.46	18.62	18.35	18.35	399610
2021-10-01	18.50	18.55	18.35	18.50	346668
2021-10-04	18.45	18.55	18.42	18.52	370448
2021-10-05	18.59	18.62	18.45	18.50	457727
2021-10-06	18.44	18.58	18.31	18.57	567105
2021-10-07	18.57	18.70	18.46	18.49	619210
2021-10-08	18.54	18.73	18.47	18.69	231922
2021-10-11	18.73	18.95	18.69	18.82	508208
2021-10-12	18.86	18.92	18.73	18.87	378577
2021-10-13	18.85	19.02	18.82	18.95	300174
2021-10-14	19.00	19.09	18.96	18.97	301965
2021-10-15	19.10	19.10	18.94	18.99	409092
2021-10-18	18.97	19.10	18.93	18.96	362872
2021-10-19	19.05	19.09	18.98	19.04	357014
2021-10-20	19.10	19.14	19.05	19.06	317653
2021-10-21	19.14	19.17	19.03	19.13	309515
2021-10-22	19.16	19.18	19.07	19.17	200395
2021-10-25	19.19	19.24	19.01	19.06	405240
2021-10-26	19.11	19.15	19.02	19.02	282062
2021-10-27	19.00	19.10	18.93	18.97	333149
2021-10-28	19.00	19.07	18.80	18.92	617383
2021-10-29	18.92	19.02	18.90	18.97	223010
2021-11-01	19.04	19.09	18.88	18.98	422737
2021-11-02	19.00	19.00	18.69	18.69	394032
2021-11-03	18.72	18.80	18.67	18.77	293650
2021-11-04	18.79	18.80	18.55	18.69	361885
2021-11-05	18.88	18.94	18.63	18.80	408305
2021-11-08	18.90	19.20	18.88	19.10	563793
2021-11-09	19.10	19.10	18.85	19.03	590485
2021-11-10	19.04	19.22	18.93	18.99	411828
2021-11-11	19.00	19.12	19.00	19.11	284378
2021-11-12	19.13	19.15	18.98	19.01	418501
2021-11-15	19.07	19.11	18.88	18.92	466007
2021-11-16	18.95	19.13	18.90	18.96	454888
2021-11-17	18.92	19.00	18.82	18.88	314151
2021-11-18	18.88	18.93	18.76	18.83	380343
2021-11-19	18.77	18.79	18.63	18.71	345574
2021-11-22	18.79	18.92	18.75	18.78	430148
2021-11-23	18.84	18.90	18.78	18.90	267355
2021-11-24	18.94	19.09	18.89	18.98	314605
2021-11-26	18.95	19.00	18.71	18.91	259616
2021-11-29	19.15	19.15	18.93	19.02	459621
2021-11-30	18.98	19.00	18.74	18.83	444609
2021-12-01	18.95	19.10	18.75	18.79	481589
2021-12-02	18.84	19.07	18.76	19.02	488317
2021-12-03	19.08	19.08	18.79	18.92	452937
2021-12-06	19.00	19.11	18.84	19.10	368994
2021-12-07	19.11	19.22	19.01	19.10	431529
2021-12-08	19.07	19.24	19.02	19.20	457303
2021-12-09	19.11	19.23	19.02	19.11	416875
2021-12-10	19.17	19.25	19.07	19.21	268429
2021-12-13	19.20	19.22	19.00	19.07	427945
2021-12-14	19.07	19.13	18.96	19.02	601793
2021-12-15	19.09	19.11	18.97	19.05	605570
2021-12-16	19.10	19.22	18.97	19.16	410299
2021-12-17	19.10	19.20	19.00	19.05	1446086
2021-12-20	18.93	19.01	18.76	18.99	667296
2021-12-21	19.08	19.18	19.08	19.14	468940
2021-12-22	19.18	19.28	19.11	19.23	740545
2021-12-23	19.25	19.44	19.23	19.41	566177
2021-12-27	19.50	19.56	19.35	19.49	580655
2021-12-28	19.48	19.71	19.48	19.51	481779
2021-12-29	19.55	19.59	19.42	19.01	516304
2021-12-30	19.01	19.13	18.97	19.09	859451
2021-12-31	19.08	19.18	19.08	19.16	302697
2022-01-03	19.17	19.35	19.15	19.21	274563
2022-01-04	19.23	19.41	19.23	19.36	495918
2022-01-05	19.36	19.51	19.19	19.21	445902
2022-01-06	19.30	19.40	19.12	19.15	393271
2022-01-07	19.20	19.38	19.20	19.34	422723
2022-01-10	19.34	19.58	19.26	19.41	489367
2022-01-11	19.53	19.61	19.43	19.59	675203
2022-01-12	19.69	19.94	19.63	19.94	618454
2022-01-13	19.94	19.94	19.71	19.73	436876
2022-01-14	19.74	19.88	19.70	19.76	318528
2022-01-18	19.88	19.93	19.65	19.89	585073
2022-01-19	19.93	19.96	19.77	19.86	433282
2022-01-20	19.81	19.93	19.67	19.71	347563
2022-01-21	19.65	19.67	19.38	19.39	582615
2022-01-24	19.26	19.38	18.97	19.38	1248943
2022-01-25	19.30	19.60	19.15	19.47	612891
2022-01-26	19.54	19.75	19.46	19.54	395682
2022-01-27	19.64	19.84	19.56	19.62	566289
2022-01-28	19.61	19.82	19.50	19.81	458904
2022-01-31	19.74	20.06	19.74	20.03	465080
2022-02-01	20.07	20.39	20.02	20.35	696940
2022-02-02	20.42	20.60	20.37	20.59	575306
2022-02-03	20.48	20.59	20.21	20.32	497217
2022-02-04	20.32	20.37	20.16	20.31	470882
2022-02-07	20.33	20.50	20.25	20.38	615951
2022-02-08	20.39	20.49	20.31	20.41	344741
2022-02-09	20.41	20.54	20.40	20.41	457282
2022-02-10	20.40	20.58	20.30	20.30	502329
2022-02-11	20.32	20.58	20.05	20.19	601858
2022-02-14	20.19	20.24	19.80	20.01	707554
2022-02-15	20.06	20.14	20.02	20.06	387115
2022-02-16	20.06	20.25	20.05	20.23	469540
2022-02-17	20.20	20.35	20.01	20.17	625708
2022-02-18	20.19	20.45	20.08	20.34	1052214
2022-02-22	20.29	20.43	20.16	20.21	550986
2022-02-23	20.25	20.41	20.15	20.23	452280
2022-02-24	19.92	20.12	19.72	20.07	773106
2022-02-25	19.75	20.02	19.51	19.78	984603
2022-02-28	19.52	19.79	19.47	19.76	850224
2022-03-01	19.70	19.70	19.31	19.47	650141
2022-03-02	19.53	19.80	19.46	19.74	500784
2022-03-03	19.80	19.82	19.66	19.71	295309
2022-03-04	19.68	19.72	19.20	19.30	674849
2022-03-07	19.20	19.26	19.02	19.09	832697
2022-03-08	19.08	19.29	18.80	19.11	855950
2022-03-09	19.30	19.48	19.20	19.23	484097
2022-03-10	19.11	19.37	19.10	19.29	300522
2022-03-11	19.37	19.48	19.30	19.32	271952
2022-03-14	19.38	19.53	19.00	19.06	519851
2022-03-15	19.10	19.32	19.08	19.15	375059
2022-03-16	19.25	19.38	19.04	19.21	489236
2022-03-17	19.25	19.61	19.20	19.59	546408
2022-03-18	19.57	19.60	19.37	19.56	1267164
2022-03-21	19.60	19.82	19.54	19.60	503075
2022-03-22	19.71	19.99	19.60	19.91	587740
2022-03-23	19.95	19.97	19.81	19.84	408014
2022-03-24	19.91	19.99	19.81	19.91	352912
2022-03-25	19.90	20.20	19.90	20.17	532548
2022-03-28	20.18	20.19	20.02	20.06	482280
2022-03-29	20.19	20.32	20.03	19.61	633001
2022-03-30	19.62	19.74	19.51	19.67	455496
2022-03-31	19.72	19.84	19.61	19.61	365129
2022-04-01	19.62	19.91	19.61	19.88	294930
2022-04-04	19.90	19.95	19.68	19.79	285478
2022-04-05	19.71	19.80	19.63	19.75	395807
2022-04-06	19.65	19.73	19.57	19.61	255922
2022-04-07	19.67	19.95	19.56	19.81	403155
2022-04-08	19.95	20.10	19.89	20.03	516513
2022-04-11	20.04	20.14	19.84	19.85	384531
2022-04-12	19.86	19.97	19.82	19.82	349810
2022-04-13	19.84	20.18	19.84	20.16	334271
2022-04-14	20.20	20.20	20.03	20.09	347679
2022-04-18	20.09	20.19	20.01	20.12	324540
2022-04-19	20.15	20.23	20.10	20.22	215560
2022-04-20	20.23	20.47	20.22	20.33	378716
2022-04-21	20.33	20.50	20.21	20.22	446057
2022-04-22	20.11	20.17	19.39	19.42	937602
2022-04-25	19.40	19.45	19.16	19.44	655194
2022-04-26	19.46	19.46	18.99	19.00	559345
2022-04-27	19.12	19.38	19.03	19.14	529172
2022-04-28	19.32	19.44	19.01	19.33	468815
2022-04-29	19.31	19.35	18.77	18.77	576185
2022-05-02	18.82	18.98	18.22	18.47	835098
2022-05-03	18.50	18.99	18.45	18.88	383665
2022-05-04	18.88	19.21	18.83	19.18	321347
2022-05-05	19.10	19.10	18.52	18.78	421807
2022-05-06	18.88	19.07	18.70	18.94	532269
2022-05-09	18.37	18.75	18.00	18.13	1059810
2022-05-10	18.27	18.75	18.12	18.49	661012
2022-05-11	18.50	18.68	18.22	18.22	403531
2022-05-12	18.09	18.22	17.67	17.76	866154
2022-05-13	17.92	18.09	17.76	17.95	687637
2022-05-16	17.99	18.30	17.86	18.25	313136
2022-05-17	18.58	18.60	18.33	18.53	524379
2022-05-18	18.50	18.53	18.02	18.02	317372
2022-05-19	17.90	18.08	17.80	17.87	364636
2022-05-20	17.89	17.99	17.10	17.32	803218
2022-05-23	17.50	17.79	17.40	17.71	301140
2022-05-24	17.71	17.74	17.37	17.53	401891
2022-05-25	17.50	17.86	17.44	17.71	390466
2022-05-26	17.71	18.15	17.69	17.99	496723
2022-05-27	18.06	18.34	18.02	18.25	426713
2022-05-31	18.20	18.24	17.96	18.09	388269
2022-06-01	18.16	18.33	17.99	18.28	338259
2022-06-02	18.32	18.39	18.13	18.34	298264
2022-06-03	18.30	18.34	18.16	18.20	189658
2022-06-06	18.33	18.41	18.20	18.34	277023
2022-06-07	18.27	18.56	18.25	18.28	516857
2022-06-08	18.27	18.28	18.01	18.15	402533
2022-06-09	18.11	18.21	17.93	17.95	607065
2022-06-10	17.75	17.99	17.55	17.89	471688
2022-06-13	17.54	17.69	16.97	17.06	1231512
2022-06-14	17.15	17.37	16.91	17.17	919203
2022-06-15	17.26	17.56	17.00	17.23	421937
2022-06-16	17.00	17.03	16.37	16.53	680774
2022-06-17	16.60	16.85	16.45	16.74	974881
2022-06-21	17.27	17.30	16.95	17.00	453286
2022-06-22	16.88	17.19	16.86	17.06	368987
2022-06-23	17.12	17.16	16.92	16.98	300475
2022-06-24	17.12	17.47	17.12	17.41	332926
2022-06-27	17.50	17.72	17.32	17.66	368263
2022-06-28	17.75	18.16	17.50	17.08	776392
2022-06-29	17.06	17.22	16.81	16.87	334516
2022-06-30	16.80	16.95	16.56	16.80	393838
2022-07-01	16.30	16.90	16.06	16.90	844030
2022-07-05	16.75	16.98	16.53	16.93	350179
2022-07-06	16.93	16.93	16.38	16.64	413104
2022-07-07	16.72	16.86	16.66	16.86	349162
2022-07-08	16.86	16.90	16.60	16.87	299922
2022-07-11	16.80	16.89	16.46	16.53	249810
2022-07-12	16.48	16.66	16.48	16.56	184982
2022-07-13	16.49	16.56	16.21	16.25	468367
2022-07-14	16.10	16.13	15.87	15.99	442208
2022-07-15	16.13	16.33	15.97	16.22	265877
2022-07-18	16.37	16.52	16.29	16.32	302457
2022-07-19	16.48	16.70	16.39	16.66	342768
2022-07-20	16.68	16.82	16.59	16.66	254237
2022-07-21	16.70	16.73	16.54	16.70	248113
2022-07-22	16.85	16.87	16.62	16.67	193584
2022-07-25	16.64	16.77	16.58	16.62	278987
2022-07-26	16.58	16.81	16.58	16.76	195600
2022-07-27	16.86	17.29	16.85	17.26	459123
2022-07-28	17.35	17.61	17.25	17.52	476257
2022-07-29	17.47	17.70	17.40	17.60	467367
2022-08-01	17.57	17.69	17.48	17.58	339953
2022-08-02	17.57	17.61	17.33	17.46	262322
2022-08-03	17.55	17.60	17.36	17.52	285551
2022-08-04	17.57	17.62	17.34	17.42	240470
2022-08-05	17.44	17.68	17.31	17.61	372622
2022-08-08	17.77	18.06	17.72	18.00	316147
2022-08-09	17.88	17.98	17.71	17.74	204861
2022-08-10	17.95	18.00	17.65	17.78	594502
2022-08-11	17.77	17.93	17.77	17.84	279130
2022-08-12	17.92	18.08	17.91	18.05	282837
2022-08-15	17.95	18.00	17.86	17.92	305730
2022-08-16	17.89	18.11	17.86	18.03	349564
2022-08-17	17.88	17.90	17.53	17.53	343109
2022-08-18	17.61	17.86	17.53	17.84	254367
2022-08-19	17.73	17.73	17.47	17.47	338341
2022-08-22	17.33	17.35	17.14	17.14	239223
2022-08-23	17.26	17.45	17.22	17.42	227218
2022-08-24	17.37	17.50	17.36	17.50	213993
2022-08-25	17.55	17.65	17.48	17.54	265440
2022-08-26	17.55	17.57	17.30	17.31	250290
2022-08-29	17.17	17.36	17.15	17.29	256832
2022-08-30	17.35	17.35	16.90	16.95	274836
2022-08-31	17.04	17.16	16.96	17.02	219100
2022-09-01	16.99	17.00	16.53	16.77	349864
2022-09-02	16.92	17.11	16.76	16.84	245397
2022-09-06	16.98	16.98	16.60	16.74	285021
2022-09-07	16.66	16.93	16.66	16.87	230790
2022-09-08	16.87	17.17	16.77	17.09	294032
2022-09-09	17.22	17.34	17.08	17.09	361191
2022-09-12	17.20	17.29	17.10	17.19	334976
2022-09-13	17.04	17.08	16.70	16.79	271301
2022-09-14	16.79	17.01	16.77	16.91	619639
2022-09-15	16.93	17.21	16.93	17.03	224278
2022-09-16	16.90	16.95	16.72	16.89	359444
2022-09-19	16.72	16.92	16.70	16.79	195030
2022-09-20	16.73	16.78	16.54	16.56	302471
2022-09-21	16.66	16.76	16.50	16.50	282537
2022-09-22	16.50	16.63	16.22	16.31	785703
2022-09-23	16.20	16.33	16.01	16.30	1056198
2022-09-26	16.23	16.37	15.24	15.28	1019700
2022-09-27	15.59	15.99	15.27	15.52	752765
2022-09-28	15.51	15.96	15.40	15.34	516068
2022-09-29	15.24	15.30	14.48	14.60	611939
2022-09-30	14.55	14.87	14.45	14.45	545638
2022-10-03	14.55	14.65	14.18	14.47	498840
2022-10-04	14.73	15.40	14.73	15.30	622948
2022-10-05	15.21	15.23	14.82	15.04	275186
2022-10-06	15.07	15.18	14.72	14.80	257413
2022-10-07	14.66	14.78	14.53	14.65	379296
2022-10-10	14.67	14.68	14.28	14.39	284882
2022-10-11	14.31	14.46	14.04	14.39	380426
2022-10-12	14.43	14.62	14.26	14.57	322480
2022-10-13	14.39	14.92	14.35	14.92	420077
2022-10-14	14.99	15.10	14.65	14.72	308941
2022-10-17	14.86	15.07	14.79	14.88	382738
2022-10-18	15.17	15.18	14.81	14.99	470077
2022-10-19	14.76	14.93	14.65	14.81	564538
2022-10-20	14.81	14.96	14.63	14.72	324140
2022-10-21	14.74	14.81	14.51	14.69	339272
2022-10-24	14.71	14.83	14.56	14.75	509073
2022-10-25	14.73	15.29	14.69	15.24	406221
2022-10-26	15.30	15.41	15.18	15.28	555854
2022-10-27	15.45	15.64	15.31	15.32	485681
2022-10-28	15.32	15.61	15.32	15.51	931674
2022-10-31	15.55	15.64	15.41	15.46	335096
2022-11-01	15.57	15.63	15.37	15.47	442696
2022-11-02	15.40	15.69	15.22	15.33	441833
2022-11-03	15.17	15.46	15.10	15.40	304571
2022-11-04	15.75	16.09	15.38	15.65	415859
2022-11-07	15.76	16.25	15.70	16.07	759631
2022-11-08	16.05	16.06	15.61	15.66	529750
2022-11-09	15.70	15.98	15.59	15.64	548898
2022-11-10	16.05	16.18	15.66	15.83	406767
2022-11-11	15.88	16.04	15.77	15.91	327787
2022-11-14	15.88	15.91	15.63	15.81	436645
2022-11-15	16.00	16.15	15.76	15.90	458957
2022-11-16	15.85	16.02	15.78	15.78	309406
2022-11-17	15.60	15.89	15.55	15.86	269644
2022-11-18	15.90	15.99	15.71	15.77	264729
2022-11-21	15.72	15.82	15.64	15.75	399026
2022-11-22	15.73	16.06	15.73	15.86	713819
2022-11-23	15.86	15.97	15.51	15.57	915894
2022-11-25	15.69	15.85	15.60	15.77	132933
2022-11-28	15.70	15.77	15.24	15.31	581270
2022-11-29	15.30	15.44	15.23	15.30	381720
2022-11-30	15.31	15.52	15.14	15.49	429233
2022-12-01	15.59	15.85	15.42	15.43	533171
2022-12-02	15.27	15.39	15.19	15.30	371422
2022-12-05	15.26	15.30	14.83	14.98	588029
2022-12-06	15.04	15.06	14.55	14.67	997175
2022-12-07	14.65	14.72	14.41	14.50	657663
2022-12-08	14.50	14.82	14.49	14.53	409457
2022-12-09	14.64	14.69	14.43	14.61	294680
2022-12-12	14.58	14.67	14.51	14.58	512942
2022-12-13	14.81	14.84	14.54	14.59	489659
2022-12-14	14.59	14.75	14.51	14.59	684841
2022-12-15	14.54	14.72	14.47	14.47	709259
2022-12-16	14.43	14.45	14.08	14.14	803235
2022-12-19	14.15	14.23	13.87	13.97	1048000
2022-12-20	13.97	14.17	13.90	14.15	666897
2022-12-21	14.26	14.44	14.21	14.24	610220
2022-12-22	14.14	14.28	13.95	14.27	827318
2022-12-23	14.21	14.62	14.21	14.57	579880
2022-12-27	14.57	14.71	14.47	14.68	1303604
2022-12-28	14.65	14.80	14.47	14.04	1489624
2022-12-29	14.07	14.11	13.89	13.93	1301137
2022-12-30	13.86	13.97	13.54	13.72	2087647
2023-01-03	13.81	14.03	13.78	13.97	552240
2023-01-04	14.08	14.27	14.03	14.26	546779
2023-01-05	14.22	14.32	14.15	14.30	330241
2023-01-06	14.38	14.42	14.20	14.24	455099
2023-01-09	14.38	14.44	14.30	14.36	322668
2023-01-10	14.41	14.43	14.28	14.38	202070
2023-01-11	14.38	14.68	14.38	14.60	761972
2023-01-12	14.69	14.93	14.59	14.92	464479
2023-01-13	14.79	14.96	14.73	14.86	426058
2023-01-17	14.97	15.05	14.86	15.00	432299
2023-01-18	15.05	15.17	14.78	14.84	409574
2023-01-19	14.76	14.80	14.50	14.60	357836
2023-01-20	14.65	14.99	14.53	14.91	666798
2023-01-23	15.01	15.38	14.98	15.38	553992
2023-01-24	15.36	15.52	15.22	15.29	332220
2023-01-25	15.25	15.46	15.14	15.42	383720
2023-01-26	15.50	15.62	15.36	15.50	401119
2023-01-27	15.56	15.86	15.54	15.72	606822
2023-01-30	15.62	15.70	15.44	15.44	399280
2023-01-31	15.52	15.78	15.46	15.61	510058
2023-02-01	15.63	15.98	15.63	15.96	412571
2023-02-02	16.00	16.10	15.76	15.86	550038
2023-02-03	15.85	16.03	15.72	15.85	586419
2023-02-06	15.81	15.97	15.57	15.88	373958
2023-02-07	15.85	15.92	15.64	15.75	390129
2023-02-08	15.66	15.72	15.37	15.41	513629
2023-02-09	15.50	15.62	15.10	15.17	323064
2023-02-10	15.17	15.49	15.11	15.48	465258
2023-02-13	15.50	15.63	15.41	15.54	362253
2023-02-14	15.50	15.63	15.46	15.55	267352
2023-02-15	15.47	15.61	15.39	15.61	272112
2023-02-16	15.48	15.73	15.48	15.60	445793
2023-02-17	15.60	15.70	15.52	15.67	252951
2023-02-21	15.61	15.67	15.24	15.39	429981
2023-02-22	15.36	15.68	15.36	15.55	377374
2023-02-23	15.66	15.86	15.64	15.76	380766
2023-02-24	15.90	16.32	15.77	15.88	553235
2023-02-27	16.00	16.52	16.00	16.40	590600
2023-02-28	16.44	16.44	15.94	15.97	489523
2023-03-01	15.98	16.14	15.89	15.93	298485
2023-03-02	15.87	16.07	15.86	16.02	267271
2023-03-03	16.07	16.21	16.06	16.14	266570
2023-03-06	16.22	16.23	16.05	16.05	385472
2023-03-07	15.14	15.22	15.04	15.09	3580203
2023-03-08	15.18	15.22	15.06	15.15	1032601
2023-03-09	15.12	15.14	14.50	14.62	1613594
2023-03-10	14.56	14.59	13.69	13.95	1681867
2023-03-13	13.67	13.98	13.28	13.67	1259097
2023-03-14	14.07	14.19	13.82	13.86	916344
2023-03-15	13.69	13.78	13.39	13.72	1108479
2023-03-16	13.51	13.97	13.36	13.83	678960
2023-03-17	13.73	13.88	13.50	13.55	1297394
2023-03-20	13.70	13.91	13.51	13.61	584110
2023-03-21	13.80	14.03	13.78	13.99	677175
2023-03-22	14.10	14.15	13.76	13.77	421364
2023-03-23	13.88	14.07	13.71	13.73	463342
2023-03-24	13.61	13.79	13.50	13.70	648850
2023-03-27	13.93	13.95	13.75	13.93	561245
2023-03-28	13.95	14.10	13.82	14.04	575805
2023-03-29	14.04	14.14	13.98	13.65	743293
2023-03-30	13.79	13.84	13.55	13.64	655460
2023-03-31	13.71	13.79	13.55	13.65	845111
2023-04-03	13.71	13.85	13.62	13.69	439739
2023-04-04	13.75	13.75	13.43	13.55	533900
2023-04-05	13.50	13.56	13.38	13.46	573325
2023-04-06	13.43	13.60	13.39	13.50	514476
2023-04-10	13.50	13.59	13.29	13.50	437817
2023-04-11	13.50	13.59	13.43	13.56	328745
2023-04-12	13.64	13.79	13.57	13.62	626816
2023-04-13	13.69	13.86	13.65	13.81	401794
2023-04-14	13.89	13.97	13.67	13.75	432953
2023-04-17	13.71	13.88	13.64	13.87	304640
2023-04-18	13.87	13.87	13.65	13.69	460587
2023-04-19	13.65	13.89	13.64	13.86	510520
2023-04-20	13.80	13.88	13.70	13.74	295972
2023-04-21	13.78	13.88	13.68	13.81	345284
2023-04-24	13.83	13.88	13.71	13.83	374178
2023-04-25	13.72	13.82	13.66	13.68	427900
2023-04-26	13.69	13.83	13.44	13.50	810275
2023-04-27	13.52	13.85	13.50	13.79	864575
2023-04-28	13.78	14.24	13.78	13.90	1106761
2023-05-01	13.92	13.98	13.77	13.80	249789
2023-05-02	13.78	13.80	13.44	13.60	724134
2023-05-03	13.56	13.80	13.56	13.58	372350
2023-05-04	13.50	13.54	13.29	13.31	636638
2023-05-05	13.29	13.60	12.87	13.01	1138002
2023-05-08	13.05	13.22	13.03	13.07	586917
2023-05-09	13.05	13.22	12.97	13.09	664214
2023-05-10	13.23	13.23	13.00	13.08	483143
2023-05-11	13.02	13.18	13.02	13.16	294148
2023-05-12	13.20	13.27	13.02	13.08	337624
2023-05-15	13.12	13.21	13.08	13.11	290190
2023-05-16	13.10	13.12	12.75	12.79	1156216
2023-05-17	12.88	13.04	12.77	13.01	455117
2023-05-18	13.02	13.17	12.94	13.11	394185
2023-05-19	13.20	13.23	13.04	13.15	445320
2023-05-22	13.17	13.20	13.06	13.09	325624
2023-05-23	13.05	13.27	13.05	13.26	664558
2023-05-24	13.19	13.23	12.97	13.12	550764
2023-05-25	13.10	13.16	12.96	13.01	342798
2023-05-26	13.04	13.14	13.04	13.12	229443
2023-05-30	13.18	13.22	13.01	13.13	245410
2023-05-31	13.14	13.17	13.04	13.16	346864
2023-06-01	13.13	13.29	13.07	13.26	325540
2023-06-02	13.31	13.43	13.26	13.32	420303
2023-06-05	13.28	13.51	13.20	13.32	633134
2023-06-06	13.52	13.62	13.50	13.53	306202
2023-06-07	13.57	13.78	13.53	13.75	510044
2023-06-08	13.70	13.83	13.68	13.78	429433
2023-06-09	13.80	13.86	13.71	13.84	459200
2023-06-12	13.85	14.17	13.85	14.04	564405
2023-06-13	14.10	14.14	14.03	14.09	514668
2023-06-14	14.08	14.17	14.04	14.09	389102
2023-06-15	14.09	14.19	14.05	14.16	525465
2023-06-16	14.21	14.24	14.06	14.07	879623
2023-06-20	14.05	14.13	14.00	14.04	379945
2023-06-21	14.05	14.18	13.93	14.10	381380
2023-06-22	14.14	14.14	14.02	14.05	427905
2023-06-23	14.01	14.11	13.86	13.88	631837
2023-06-26	13.91	14.20	13.90	14.07	448710
2023-06-27	14.11	14.40	14.07	14.31	588985
2023-06-28	14.35	14.40	14.27	13.88	597326
2023-06-29	13.90	13.94	13.79	13.88	460863
2023-06-30	13.91	13.99	13.85	13.86	525338
2023-07-03	13.88	13.90	13.79	13.88	275658
2023-07-05	13.77	13.84	13.70	13.76	462541
2023-07-06	13.64	13.69	13.35	13.64	476927
2023-07-07	13.64	13.88	13.64	13.80	513821
2023-07-10	13.85	13.92	13.74	13.76	312463
2023-07-11	13.87	13.96	13.85	13.87	428990
2023-07-12	13.98	14.05	13.97	13.98	381883
2023-07-13	13.98	14.10	13.96	14.07	550924
2023-07-14	14.15	14.15	14.02	14.12	282313
2023-07-17	14.16	14.33	14.09	14.20	449664
2023-07-18	14.25	14.43	14.24	14.35	493740
2023-07-19	14.34	14.53	14.34	14.39	654385
2023-07-20	14.44	14.45	14.25	14.27	505746
2023-07-21	14.33	14.39	14.25	14.26	327294
2023-07-24	14.28	14.55	14.25	14.45	364379
2023-07-25	14.45	14.59	14.38	14.39	547999
2023-07-26	14.37	14.57	14.37	14.57	409257
2023-07-27	14.60	14.69	14.37	14.40	646493
2023-07-28	14.45	14.59	14.44	14.55	427892
2023-07-31	14.60	14.64	14.26	14.29	606084
2023-08-01	14.34	14.34	14.15	14.16	488265
2023-08-02	14.05	14.13	13.94	14.02	399878
2023-08-03	14.05	14.43	13.96	14.05	339917
2023-08-04	14.16	14.63	14.14	14.58	793617
2023-08-07	14.62	14.68	14.43	14.59	520283
2023-08-08	14.51	14.51	14.27	14.47	427274
2023-08-09	14.48	14.65	14.45	14.49	459373
2023-08-10	14.53	14.68	14.50	14.50	534703
2023-08-11	14.50	14.54	14.37	14.41	302899
2023-08-14	14.35	14.65	14.28	14.56	655871
2023-08-15	14.50	14.63	14.39	14.39	414291
2023-08-16	14.36	14.47	14.36	14.39	324737
2023-08-17	14.40	14.41	14.15	14.17	435737
2023-08-18	14.15	14.39	14.07	14.27	385576
2023-08-21	14.36	14.36	14.26	14.34	241918
2023-08-22	14.33	14.34	14.01	14.05	501851
2023-08-23	14.09	14.30	14.06	14.16	457044
2023-08-24	14.15	14.32	14.15	14.19	265733
2023-08-25	14.21	14.34	14.17	14.26	520914
2023-08-28	14.26	14.41	14.20	14.38	275702
2023-08-29	14.44	14.50	14.37	14.39	422378
2023-08-30	14.41	14.54	14.39	14.44	257135
2023-08-31	14.43	14.52	14.40	14.42	428566
2023-09-01	14.46	14.54	14.41	14.48	472811
2023-09-05	14.51	14.56	14.26	14.28	496456
2023-09-06	14.30	14.38	14.20	14.25	388211
2023-09-07	14.24	14.35	14.22	14.32	507783
2023-09-08	14.35	14.46	14.32	14.44	190507
2023-09-11	14.46	14.51	14.39	14.51	290271
2023-09-12	14.50	14.53	14.45	14.46	367310
2023-09-13	14.50	14.60	14.48	14.58	349267
2023-09-14	14.65	14.93	14.63	14.84	721300
2023-09-15	14.83	14.99	14.81	14.98	566880
2023-09-18	15.00	15.22	14.98	15.13	789600
2023-09-19	15.16	15.22	15.06	15.10	537483
2023-09-20	15.24	15.24	15.05	15.06	719723
2023-09-21	15.00	15.01	14.88	14.90	540454
2023-09-22	14.92	15.03	14.92	14.98	478144
2023-09-25	14.90	15.07	14.88	15.02	429502
2023-09-26	15.00	15.13	14.77	14.82	649535
2023-09-27	15.01	15.08	14.75	14.36	889708
2023-09-28	14.37	14.61	14.36	14.54	598646
2023-09-29	14.59	14.64	14.50	14.56	472244
2023-10-02	14.65	14.65	14.05	14.12	732735
2023-10-03	14.10	14.21	13.88	14.01	625749
2023-10-04	13.97	14.07	13.71	13.89	1050896
2023-10-05	13.86	14.02	13.86	13.98	334891
2023-10-06	13.95	14.17	13.95	14.08	393560
2023-10-09	14.02	14.18	14.02	14.09	271862
2023-10-10	14.11	14.26	14.06	14.10	302354
2023-10-11	14.15	14.21	14.06	14.13	381465
2023-10-12	14.13	14.13	13.79	13.98	468856
2023-10-13	14.05	14.14	13.96	14.00	297867
2023-10-16	14.10	14.33	14.10	14.24	434860
2023-10-17	14.19	14.27	14.13	14.15	230764
2023-10-18	14.17	14.17	13.95	13.97	376888
2023-10-19	13.96	14.00	13.75	13.75	347886
2023-10-20	13.78	13.84	13.59	13.73	462196
2023-10-23	13.64	13.75	13.51	13.53	483799
2023-10-24	13.81	13.81	13.57	13.58	453434
2023-10-25	13.55	13.74	13.45	13.51	487169
2023-10-26	13.56	13.75	13.56	13.63	377979
2023-10-27	13.64	13.77	13.39	13.46	580700
2023-10-30	13.55	13.74	13.55	13.72	631778
2023-10-31	13.86	13.99	13.60	13.69	408795
2023-11-01	13.71	14.02	13.71	13.90	427840
2023-11-02	14.00	14.38	13.98	14.34	682379
2023-11-03	14.63	14.74	14.42	14.58	1149039
2023-11-06	14.58	14.62	14.31	14.45	637050
2023-11-07	14.48	14.48	14.31	14.36	678543
2023-11-08	14.53	14.65	14.30	14.40	571887
2023-11-09	14.41	14.57	14.35	14.43	651721
2023-11-10	14.52	14.68	14.47	14.63	559675
2023-11-13	14.60	14.67	14.52	14.64	418501
2023-11-14	14.78	14.99	14.72	14.95	1384429
2023-11-15	14.95	15.04	14.92	14.94	495947
2023-11-16	14.90	14.95	14.71	14.77	512875
2023-11-17	14.86	14.89	14.78	14.84	319042
2023-11-20	14.86	14.92	14.78	14.88	368156
2023-11-21	14.85	14.89	14.78	14.79	455963
2023-11-22	14.79	14.89	14.77	14.86	330825
2023-11-24	14.98	15.03	14.87	14.96	209435
2023-11-27	14.96	14.96	14.86	14.90	307656
2023-11-28	14.91	14.97	14.84	14.86	506079
2023-11-29	14.91	14.95	14.69	14.69	454044
2023-11-30	14.69	14.77	14.65	14.73	546744
2023-12-01	14.77	14.85	14.68	14.84	419489
2023-12-04	14.85	15.00	14.83	14.86	400591
2023-12-05	14.84	14.86	14.69	14.71	547881
2023-12-06	14.72	14.81	14.64	14.66	469032
2023-12-07	14.73	14.85	14.66	14.80	418662
2023-12-08	14.80	14.97	14.78	14.94	382174
2023-12-11	14.98	14.99	14.78	14.83	484832
2023-12-12	14.88	14.95	14.81	14.90	369617
2023-12-13	14.92	15.10	14.83	15.09	517274
2023-12-14	15.10	15.24	14.90	15.14	954172
2023-12-15	15.16	15.20	14.97	15.03	864678
2023-12-18	15.15	15.26	15.09	15.22	624854
2023-12-19	15.23	15.30	15.17	15.27	745575
2023-12-20	15.25	15.38	15.17	15.19	786110
2023-12-21	15.31	15.34	15.24	15.32	758594
2023-12-22	15.33	15.45	15.31	15.34	614552
2023-12-26	15.37	15.49	15.35	15.38	866308
2023-12-27	15.49	15.50	15.39	14.99	944819
2023-12-28	15.02	15.08	14.81	14.82	1193505
2023-12-29	14.75	14.78	14.56	14.65	1441508
2024-01-02	14.59	14.70	14.50	14.60	630370
2024-01-03	14.59	14.66	14.49	14.56	647637
2024-01-04	14.59	14.94	14.59	14.81	770470
2024-01-05	14.81	14.84	14.73	14.81	717195
2024-01-08	14.83	14.88	14.75	14.82	626262
2024-01-09	14.77	14.84	14.73	14.82	593071
2024-01-10	14.78	14.89	14.78	14.84	491957
2024-01-11	14.83	14.90	14.62	14.88	393125
2024-01-12	14.90	14.97	14.88	14.91	386449
2024-01-16	14.90	14.90	14.81	14.85	410043
2024-01-17	14.80	14.88	14.76	14.87	407530
2024-01-18	14.90	14.95	14.77	14.94	441211
2024-01-19	14.97	14.97	14.85	14.91	457754
2024-01-22	14.96	15.06	14.92	15.06	397921
2024-01-23	15.05	15.17	15.03	15.15	347484
2024-01-24	15.18	15.28	15.14	15.18	579244
2024-01-25	15.24	15.33	15.16	15.29	386023
2024-01-26	15.30	15.39	15.29	15.34	480808
2024-01-29	15.34	15.39	15.20	15.32	572541
2024-01-30	15.29	15.43	15.28	15.36	726208
2024-01-31	15.35	15.37	15.11	15.13	537683
2024-02-01	15.15	15.16	14.90	15.06	518387
2024-02-02	15.00	15.22	14.98	15.10	404542
2024-02-05	15.07	15.07	14.88	15.00	487600
2024-02-06	14.99	14.99	14.81	14.89	523949
2024-02-07	14.91	14.97	14.82	14.89	379918
2024-02-08	14.89	14.94	14.82	14.86	442266
2024-02-09	14.86	14.93	14.79	14.93	653643
2024-02-12	14.93	15.15	14.90	15.10	334122
2024-02-13	15.02	15.10	14.90	14.95	376568
2024-02-14	15.02	15.16	15.00	15.15	391057
2024-02-15	15.23	15.41	15.19	15.38	604837
2024-02-16	15.31	15.42	15.25	15.34	367978
2024-02-20	15.21	15.37	15.21	15.32	283333
2024-02-21	15.32	15.34	15.25	15.29	390550
2024-02-22	15.32	15.40	15.28	15.39	283860
2024-02-23	15.36	15.52	15.36	15.43	359121
2024-02-26	15.34	15.46	15.33	15.37	407231
2024-02-27	15.44	15.58	15.33	15.57	544827
2024-02-28	15.60	15.60	15.45	15.52	454104
2024-02-29	15.37	15.65	14.93	15.02	1042671
2024-03-01	15.06	15.25	15.00	15.23	525927
2024-03-04	15.24	15.34	15.17	15.31	505772
2024-03-05	15.30	15.38	15.25	15.32	377629
2024-03-06	15.35	15.44	15.33	15.36	472542
2024-03-07	15.44	15.46	15.36	15.40	295193
2024-03-08	15.53	15.57	15.46	15.51	404590
2024-03-11	15.53	15.56	15.40	15.40	498240
2024-03-12	15.40	15.53	15.33	15.52	607626
2024-03-13	15.54	15.60	15.31	15.33	2314413
2024-03-14	15.45	15.45	14.96	15.00	2177742
2024-03-15	15.10	15.24	15.01	15.15	1614339
2024-03-18	15.22	15.25	15.04	15.07	1014644
2024-03-19	15.03	15.16	14.95	15.01	1021293
2024-03-20	15.06	15.07	14.96	15.04	746727
2024-03-21	15.10	15.24	15.09	15.21	511395
2024-03-22	15.26	15.28	15.19	15.22	505194
2024-03-25	15.25	15.42	15.25	15.34	773419
2024-03-26	15.37	15.41	15.33	14.88	716432
2024-03-27	14.98	15.05	14.79	14.96	991596
2024-03-28	15.00	15.11	14.96	14.98	686551
2024-04-01	15.01	15.01	14.91	15.00	658239
2024-04-02	14.98	15.04	14.91	14.98	624428
2024-04-03	14.96	15.03	14.92	14.96	405363
2024-04-04	14.99	15.01	14.82	14.84	583400
2024-04-05	14.89	14.91	14.82	14.84	792035
2024-04-08	14.88	14.93	14.84	14.91	338727
2024-04-09	14.98	15.07	14.92	15.04	682497
2024-04-10	14.94	15.05	14.90	14.96	388444
2024-04-11	14.95	15.08	14.92	15.07	406897
2024-04-12	15.04	15.12	14.86	14.88	397429
2024-04-15	15.00	15.11	14.90	14.94	767443
2024-04-16	14.91	15.01	14.86	14.96	473378
2024-04-17	15.00	15.18	15.00	15.13	564343
2024-04-18	15.19	15.28	15.12	15.26	442810
2024-04-19	15.31	15.36	15.28	15.33	352738
2024-04-22	15.35	15.52	15.32	15.50	444927
2024-04-23	15.48	15.53	15.43	15.51	503148
2024-04-24	15.52	15.60	15.49	15.53	539323
2024-04-25	15.50	15.54	15.42	15.48	366939
2024-04-26	15.57	15.72	15.52	15.69	743053
2024-04-29	15.71	15.80	15.71	15.77	436473
2024-04-30	15.77	15.78	15.52	15.54	397644
2024-05-01	15.51	15.69	15.51	15.64	636252
2024-05-02	15.66	15.66	15.36	15.43	563612
2024-05-03	15.59	15.61	15.44	15.58	368009
2024-05-06	15.63	15.73	15.61	15.69	462576
2024-05-07	15.73	15.76	15.62	15.69	768171
2024-05-08	15.51	15.67	15.31	15.61	533678
2024-05-09	15.60	15.82	15.57	15.63	516956
2024-05-10	15.68	15.94	15.67	15.91	521531
2024-05-13	15.92	15.94	15.72	15.77	948101
2024-05-14	15.89	15.89	15.67	15.68	1024762
2024-05-15	15.75	15.77	15.61	15.64	1299567
2024-05-16	15.74	15.86	15.42	15.45	1483656
2024-05-17	15.53	15.57	15.35	15.36	855536
2024-05-20	15.41	15.42	15.16	15.18	1201445
2024-05-21	15.17	15.28	15.10	15.23	914473
2024-05-22	15.22	15.30	15.17	15.27	443214
2024-05-23	15.20	15.22	15.12	15.18	597876
2024-05-24	15.19	15.27	15.14	15.19	499558
2024-05-28	15.16	15.25	15.13	15.18	490171
2024-05-29	15.07	15.19	14.95	15.16	750868
2024-05-30	15.22	15.31	15.17	15.27	540597
2024-05-31	15.28	15.40	15.26	15.38	624784
2024-06-03	15.37	15.41	15.24	15.37	805667
2024-06-04	15.30	15.31	15.21	15.29	495847
2024-06-05	15.30	15.30	15.12	15.26	721377
2024-06-06	15.22	15.28	15.20	15.27	436777
2024-06-07	15.20	15.32	15.20	15.28	437750
2024-06-10	15.24	15.33	15.22	15.28	455073
2024-06-11	15.25	15.30	15.22	15.28	374913
2024-06-12	15.35	15.47	15.26	15.29	581370
2024-06-13	15.32	15.38	15.17	15.21	555273
2024-06-14	15.17	15.26	15.13	15.26	669310
2024-06-17	15.27	15.46	15.24	15.44	541446
2024-06-18	15.45	15.60	15.45	15.53	443076
2024-06-20	15.57	15.69	15.54	15.61	648772
2024-06-21	15.64	15.64	15.57	15.63	667305
2024-06-24	15.69	15.81	15.68	15.73	628828
2024-06-25	15.79	15.81	15.62	15.64	643363
2024-06-26	15.65	15.71	15.59	15.68	390454
2024-06-27	15.72	15.80	15.64	15.20	907135
2024-06-28	15.31	15.31	15.01	15.03	1003847
2024-07-01	15.09	15.17	15.04	15.16	779302
2024-07-02	15.17	15.45	15.14	15.43	703829
2024-07-03	15.40	15.51	15.40	15.45	300535
2024-07-05	15.45	15.48	15.40	15.45	324726
2024-07-08	15.54	15.60	15.49	15.59	454146
2024-07-09	15.58	15.59	15.46	15.51	459980
2024-07-10	15.49	15.62	15.48	15.58	409460
2024-07-11	15.57	15.64	15.52	15.53	412980
2024-07-12	15.59	15.64	15.48	15.50	446789
2024-07-15	15.56	15.56	15.50	15.53	458402
2024-07-16	15.59	15.60	15.39	15.40	717369
2024-07-17	15.40	15.42	15.22	15.34	733105
2024-07-18	15.38	15.38	15.10	15.17	658075
2024-07-19	15.22	15.28	15.12	15.12	343416
2024-07-22	15.15	15.30	15.14	15.27	341428
2024-07-23	15.28	15.28	15.16	15.17	369958
2024-07-24	15.25	15.25	15.05	15.07	557482
2024-07-25	15.11	15.16	14.95	15.05	729964
2024-07-26	15.30	15.30	15.04	15.12	625388
2024-07-29	15.14	15.17	15.01	15.08	595974
2024-07-30	15.13	15.15	14.92	15.04	1043301
2024-07-31	15.10	15.17	14.97	14.99	852707
2024-08-01	14.99	15.04	14.84	14.90	1087826
2024-08-02	14.81	14.81	14.56	14.58	1248140
2024-08-05	14.20	14.29	14.00	14.12	1077792
2024-08-06	14.40	14.47	14.29	14.39	886859
2024-08-07	14.46	14.56	14.25	14.29	785529
2024-08-08	14.33	14.41	14.29	14.39	672259
2024-08-09	13.85	13.95	13.55	13.70	2234499
2024-08-12	13.74	13.79	13.45	13.68	1033996
2024-08-13	13.69	13.71	13.58	13.62	933177
2024-08-14	13.68	13.73	13.55	13.73	596229
2024-08-15	13.78	13.95	13.73	13.85	828642
2024-08-16	13.85	13.93	13.80	13.84	763020
2024-08-19	13.91	14.02	13.86	13.98	828127
2024-08-20	13.98	14.01	13.89	13.94	559427
2024-08-21	14.00	14.11	13.96	14.11	446213
2024-08-22	14.17	14.19	14.05	14.12	607722
2024-08-23	14.13	14.24	14.08	14.18	584118
2024-08-26	14.23	14.35	14.16	14.17	508292
2024-08-27	14.22	14.25	14.08	14.13	478538
2024-08-28	14.11	14.17	14.01	14.03	682298
2024-08-29	14.10	14.15	14.05	14.07	426582
2024-08-30	14.11	14.19	14.08	14.13	547885
2024-09-03	14.12	14.24	14.11	14.19	522665
2024-09-04	14.19	14.29	14.15	14.16	396913
2024-09-05	14.20	14.23	14.07	14.09	380134
2024-09-06	14.09	14.10	13.83	13.85	610217
2024-09-09	13.93	14.02	13.85	13.87	508218
2024-09-10	13.89	13.89	13.76	13.84	419639
2024-09-11	13.81	13.86	13.71	13.85	324581
2024-09-12	13.84	14.17	13.84	14.09	554339
2024-09-13	14.15	14.28	14.14	14.28	450967
2024-09-16	14.30	14.42	14.30	14.39	369487
2024-09-17	14.48	14.48	14.25	14.26	508307
2024-09-18	14.26	14.36	14.21	14.30	543935
2024-09-19	14.48	14.48	14.34	14.38	504153
2024-09-20	14.35	14.39	14.31	14.35	760707
2024-09-23	14.39	14.51	14.38	14.44	567526
2024-09-24	14.48	14.54	14.36	14.38	537499
2024-09-25	14.41	14.42	14.20	14.22	508632
2024-09-26	14.26	14.39	14.25	14.34	552146
2024-09-27	14.35	14.49	14.31	13.97	863274
2024-09-30	14.00	14.05	13.74	13.76	813405
2024-10-01	13.80	13.80	13.51	13.58	983492
2024-10-02	13.50	13.71	13.50	13.68	522956
2024-10-03	13.63	13.71	13.59	13.71	907090
2024-10-04	13.71	13.74	13.59	13.72	662527
2024-10-07	13.66	13.70	13.60	13.63	441218
2024-10-08	13.63	13.64	13.55	13.60	508223
2024-10-09	13.56	13.60	13.55	13.60	423926
2024-10-10	13.58	13.58	13.50	13.55	674787
2024-10-11	13.55	13.57	13.47	13.54	484060
2024-10-14	13.58	13.62	13.38	13.48	791334
2024-10-15	13.53	13.67	13.48	13.56	542854
2024-10-16	13.63	13.78	13.63	13.78	504249
2024-10-17	13.80	13.80	13.63	13.71	595088
2024-10-18	13.70	13.77	13.65	13.69	567991
2024-10-21	13.72	13.76	13.59	13.75	517967
2024-10-22	13.70	13.72	13.47	13.48	765752
2024-10-23	13.46	13.48	13.38	13.45	390886
2024-10-24	13.45	13.51	13.39	13.45	663763
2024-10-25	13.55	13.59	13.43	13.48	619194
2024-10-28	13.51	13.71	13.49	13.66	753525
2024-10-29	13.65	13.66	13.46	13.47	480225
2024-10-30	13.49	13.59	13.47	13.49	412190
2024-10-31	13.45	13.51	13.30	13.34	570914
2024-11-01	13.36	13.36	13.14	13.21	774696
2024-11-04	13.21	13.22	12.90	12.91	988902
2024-11-05	12.90	12.91	12.76	12.85	787281
2024-11-06	13.03	13.17	12.76	13.15	899714
2024-11-07	13.14	13.25	13.02	13.12	901562
2024-11-08	13.18	13.20	12.79	12.99	1100243
2024-11-11	13.05	13.16	12.90	12.96	1395082
2024-11-12	12.90	12.91	12.69	12.71	1087353
2024-11-13	12.75	12.94	12.68	12.84	1115696
2024-11-14	12.84	12.99	12.72	12.76	858547
2024-11-15	12.80	12.82	12.67	12.77	725613
2024-11-18	12.70	12.77	12.67	12.76	957438
2024-11-19	12.70	12.88	12.70	12.85	713133
2024-11-20	12.84	12.89	12.73	12.86	697898
2024-11-21	12.86	12.89	12.73	12.75	833822
2024-11-22	12.76	12.89	12.73	12.88	788985
2024-11-25	12.95	13.19	12.95	13.18	1150515
2024-11-26	13.17	13.18	13.03	13.08	616599
2024-11-27	13.15	13.15	13.00	13.06	1241597
2024-11-29	13.04	13.15	13.04	13.07	298441
2024-12-02	13.07	13.07	12.98	12.98	712088
2024-12-03	12.97	13.02	12.81	12.92	835596
2024-12-04	12.91	12.97	12.74	12.95	1704868
2024-12-05	13.00	13.13	12.99	13.08	1046317
2024-12-06	13.10	13.17	12.92	13.03	1350795
2024-12-09	13.05	13.15	12.96	12.96	884749
2024-12-10	12.95	13.01	12.86	12.94	785947
2024-12-11	12.95	12.95	12.83	12.88	1230719
2024-12-12	12.88	12.96	12.76	12.83	1589591
2024-12-13	12.83	12.87	12.75	12.87	623407
2024-12-16	12.88	12.88	12.70	12.70	1392396
2024-12-17	12.71	12.82	12.67	12.79	1257224
2024-12-18	12.79	12.97	12.65	12.65	1388767
2024-12-19	12.83	12.90	12.71	12.78	1035335
2024-12-20	12.75	12.89	12.71	12.85	1386859
2024-12-23	12.80	12.84	12.71	12.75	1054008
2024-12-24	12.75	12.85	12.74	12.84	501820
2024-12-26	12.81	12.85	12.76	12.76	1286690
2024-12-27	12.77	12.83	12.75	12.79	1018041
2024-12-30	12.75	12.76	12.63	12.24	1752857
2024-12-31	12.28	12.28	11.87	12.10	4050047
2025-01-02	12.15	12.27	12.10	12.19	1169798
2025-01-03	12.25	12.27	12.16	12.21	805754
2025-01-06	12.28	12.33	12.12	12.16	1109520
2025-01-07	12.21	12.24	11.96	12.01	981695
2025-01-08	12.00	12.00	11.80	11.90	1354610
2025-01-10	11.80	11.98	11.72	11.93	1113972
2025-01-13	11.93	11.94	11.78	11.92	1144217
2025-01-14	12.00	12.20	11.99	12.16	912895
2025-01-15	12.28	12.35	12.16	12.28	840801
2025-01-16	12.28	12.41	12.25	12.40	626825
2025-01-17	12.40	12.43	12.22	12.26	1092799
2025-01-21	12.29	12.36	12.21	12.33	870663
2025-01-22	12.30	12.39	12.29	12.34	595376
2025-01-23	12.32	12.62	12.32	12.58	906851
2025-01-24	12.58	12.74	12.58	12.72	787667
2025-01-27	12.80	12.96	12.74	12.81	1215655
2025-01-28	12.78	12.97	12.78	12.86	961257
2025-01-29	12.86	12.90	12.56	12.61	657917
2025-01-30	12.71	12.77	12.61	12.72	734912
2025-01-31	12.73	12.85	12.70	12.84	847501
2025-02-03	12.75	13.04	12.72	12.84	1975156
2025-02-04	12.88	12.94	12.76	12.87	701988
2025-02-05	12.88	12.95	12.80	12.94	619931
2025-02-06	12.94	12.98	12.85	12.87	798618
2025-02-07	12.87	12.88	12.57	12.60	947568
2025-02-10	12.61	12.70	12.53	12.69	555633
2025-02-11	12.65	12.82	12.63	12.74	606424
2025-02-12	12.70	12.87	12.70	12.84	440456
2025-02-13	12.90	12.93	12.84	12.88	477063
2025-02-14	12.95	13.01	12.92	12.97	518612
2025-02-18	13.05	13.24	13.04	13.15	846381
2025-02-19	13.36	13.44	13.17	13.30	793691
2025-02-20	13.30	13.32	13.11	13.18	872861
2025-02-21	13.19	13.33	13.18	13.20	570500
2025-02-24	13.26	13.27	13.12	13.17	403076
2025-02-25	13.18	13.23	13.09	13.14	486852
2025-02-26	13.15	13.20	12.95	12.96	496552
2025-02-27	12.94	13.00	12.82	12.84	632774
2025-02-28	12.70	13.30	12.70	13.04	2112875
2025-03-03	13.05	13.07	12.66	12.77	1275428
2025-03-04	12.66	12.73	12.51	12.58	801685
2025-03-05	12.55	12.60	12.39	12.46	1054465
2025-03-06	12.46	12.55	12.27	12.28	735411
2025-03-07	12.30	12.48	12.27	12.40	838396
2025-03-10	12.36	12.38	12.13	12.24	1262269
2025-03-11	12.20	12.27	11.92	11.98	1217822
2025-03-12	12.01	12.11	11.95	12.01	793463
2025-03-13	11.99	12.10	11.80	11.80	948478

Explore More About GSBD

Coins representing dividend payouts and trends

GSBD Dividend History

Discover Goldman Sachs BDC'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

GSBD Stock Split History

Discover Goldman Sachs BDC'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

GSBD Historical Prices

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

Web Analytics