GUNR Historical Prices

Summary

Key Stock Metrics

35.75

(December 20, 2024)

52-Week Low

43.54

(May 20, 2024)

52-Week High

49.23

(April 18, 2022)

All-Time High

37.99

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	36.41	38.18	36.30	36.52	293311
2012-02-03	36.72	36.84	36.58	36.60	30416
2012-02-06	36.52	36.79	36.52	36.58	20964
2012-02-07	36.28	36.87	36.28	36.63	36593
2012-02-08	36.53	36.79	36.39	36.61	28213
2012-02-09	36.78	36.78	36.53	36.60	56289
2012-02-10	36.18	36.18	35.86	35.87	23429
2012-02-13	36.21	36.65	36.21	36.24	45829
2012-02-14	35.93	35.94	35.80	35.87	75988
2012-02-15	36.13	36.13	35.88	35.96	21488
2012-02-16	35.82	36.36	35.82	36.23	40868
2012-02-17	36.20	36.29	36.15	36.29	28651
2012-02-21	36.62	36.80	36.62	36.70	38838
2012-02-22	36.45	36.96	36.45	36.78	34930
2012-02-23	36.83	37.00	36.78	36.85	18510
2012-02-24	37.10	37.10	37.03	37.03	10884
2012-02-27	37.09	37.20	36.88	37.15	64516
2012-02-28	37.19	37.32	37.04	37.14	38065
2012-02-29	37.25	37.33	36.71	36.76	39696
2012-03-01	36.74	37.15	36.74	37.00	27451
2012-03-02	37.18	37.18	36.57	36.80	30107
2012-03-05	36.20	36.29	36.20	36.29	18714
2012-03-06	35.22	35.32	34.94	35.17	54911
2012-03-07	35.16	35.57	35.15	35.57	80842
2012-03-08	36.08	36.25	35.96	35.96	53455
2012-03-09	36.17	36.17	35.94	36.09	21312
2012-03-12	35.72	35.91	35.65	35.91	28020
2012-03-13	35.95	36.33	35.95	36.30	37237
2012-03-14	35.98	36.10	35.71	35.82	17384
2012-03-15	35.80	36.12	35.80	36.10	12804
2012-03-16	36.26	36.50	36.26	36.47	32844
2012-03-19	36.66	36.66	36.20	36.40	24710
2012-03-20	35.87	36.17	35.87	36.15	52589
2012-03-21	35.85	36.05	35.83	36.05	61055
2012-03-22	35.14	35.46	35.14	35.46	18616
2012-03-23	35.49	35.75	35.20	35.75	34945
2012-03-26	36.12	36.24	36.05	36.23	21093
2012-03-27	36.41	36.41	35.82	35.97	106375
2012-03-28	35.47	35.48	35.04	35.22	57848
2012-03-29	34.99	35.29	34.91	35.29	35121
2012-03-30	35.49	35.66	35.42	35.54	58257
2012-04-02	36.03	36.26	36.03	36.08	33835
2012-04-03	35.92	35.92	35.37	35.59	15257
2012-04-04	34.77	34.94	34.74	34.74	23551
2012-04-05	34.57	35.12	34.54	34.81	21471
2012-04-09	34.50	34.65	34.34	34.41	65001
2012-04-10	34.49	34.49	33.67	33.96	34925
2012-04-11	34.30	34.40	34.04	34.04	29360
2012-04-12	34.31	34.95	34.31	34.95	24124
2012-04-13	34.51	34.57	34.40	34.43	124863
2012-04-16	34.36	34.51	34.29	34.33	32833
2012-04-17	34.55	34.94	34.55	34.94	55501
2012-04-18	34.73	34.92	34.58	34.74	51733
2012-04-19	34.78	34.96	34.49	34.67	107912
2012-04-20	34.95	34.97	34.73	34.85	311138
2012-04-23	34.13	34.21	34.05	34.18	26229
2012-04-24	34.30	34.42	34.25	34.29	39027
2012-04-25	35.05	35.05	34.67	34.96	62608
2012-04-26	34.78	35.07	34.77	35.07	114577
2012-04-27	35.25	35.25	35.06	35.16	39519
2012-04-30	34.94	35.22	34.85	35.08	79039
2012-05-01	35.31	35.57	35.26	35.42	22485
2012-05-02	35.04	35.16	34.93	35.14	90224
2012-05-03	35.19	35.19	34.55	34.64	17289
2012-05-04	34.23	34.27	33.77	34.07	80633
2012-05-07	33.60	33.86	33.60	33.86	94744
2012-05-08	33.40	33.40	32.94	33.29	126132
2012-05-09	32.64	34.20	32.56	33.00	134948
2012-05-10	33.12	33.27	33.09	33.09	61354
2012-05-11	33.00	33.22	32.91	32.93	42068
2012-05-14	32.32	32.49	32.28	32.28	29104
2012-05-15	32.24	32.28	31.69	31.69	46870
2012-05-16	31.81	32.02	31.44	31.56	121548
2012-05-17	31.54	31.54	31.16	31.18	63186
2012-05-18	31.17	31.20	30.87	30.93	22122
2012-05-21	30.98	31.30	30.98	31.27	31233
2012-05-22	31.61	31.93	31.39	31.39	105503
2012-05-23	30.80	31.24	30.72	31.24	194648
2012-05-24	31.49	31.63	31.31	31.55	231214
2012-05-25	31.46	31.60	31.34	31.34	66463
2012-05-29	31.81	31.82	31.81	31.82	1134
2012-05-30	31.33	31.40	31.24	31.27	74234
2012-05-31	31.38	31.39	30.90	31.18	25050
2012-06-01	30.62	30.89	30.62	30.74	25770
2012-06-04	30.89	30.89	30.40	30.62	30991
2012-06-05	30.82	31.07	30.82	30.96	17056
2012-06-06	31.49	31.89	31.44	31.81	15837
2012-06-07	32.33	32.33	31.93	31.95	67101
2012-06-08	31.65	31.91	31.48	31.90	37386
2012-06-11	32.10	32.10	31.54	31.54	25762
2012-06-12	31.57	31.94	31.57	31.74	23941
2012-06-13	31.73	31.93	31.68	31.68	29167
2012-06-14	31.75	31.88	31.74	31.74	36124
2012-06-15	32.16	32.30	32.15	32.30	25988
2012-06-18	32.35	32.39	32.35	32.39	20679
2012-06-19	32.93	33.03	32.93	33.01	40753
2012-06-20	32.98	33.04	32.83	32.93	39032
2012-06-21	32.65	32.65	31.69	31.71	47670
2012-06-22	31.65	31.89	31.61	31.89	43127
2012-06-25	31.33	31.46	31.26	31.43	60534
2012-06-26	31.73	31.82	31.50	31.78	53339
2012-06-27	31.94	32.09	31.94	32.02	33074
2012-06-28	31.64	32.02	31.64	32.02	79932
2012-06-29	32.86	33.03	32.83	33.03	91467
2012-07-02	32.91	33.16	32.91	33.16	23726
2012-07-03	33.57	33.81	33.57	33.73	654559
2012-07-05	33.61	33.69	33.48	33.59	71402
2012-07-06	33.21	33.21	32.90	33.03	66073
2012-07-09	32.73	32.85	32.65	32.80	58549
2012-07-10	32.82	32.83	32.35	32.48	155489
2012-07-11	32.54	32.72	32.54	32.54	58280
2012-07-12	32.12	32.47	32.10	32.43	66069
2012-07-13	32.68	32.87	32.68	32.79	10476
2012-07-16	32.67	32.93	32.63	32.85	48626
2012-07-17	33.10	33.19	32.74	33.12	167994
2012-07-18	33.19	33.32	33.19	33.29	26624
2012-07-19	33.32	33.58	33.32	33.52	18339
2012-07-20	33.20	33.29	33.16	33.26	102994
2012-07-23	32.46	32.60	32.25	32.58	54318
2012-07-24	32.57	32.57	31.98	32.14	36108
2012-07-25	32.23	32.50	32.20	32.34	233617
2012-07-26	32.73	33.00	32.73	33.00	26237
2012-07-27	33.30	33.63	33.27	33.63	92243
2012-07-30	33.52	33.63	33.52	33.62	6523
2012-07-31	33.35	33.46	33.29	33.29	51416
2012-08-01	33.38	33.40	33.35	33.35	5360
2012-08-02	32.93	32.94	32.56	32.79	69511
2012-08-03	33.45	33.62	33.45	33.51	61007
2012-08-06	33.74	33.82	33.73	33.73	19549
2012-08-07	34.12	34.22	34.12	34.13	49365
2012-08-08	34.17	34.32	34.15	34.17	69822
2012-08-09	34.40	34.40	34.24	34.34	34846
2012-08-10	34.14	34.36	34.14	34.36	63753
2012-08-13	34.32	34.32	34.09	34.20	39416
2012-08-14	34.42	34.42	34.19	34.23	21427
2012-08-15	34.11	34.25	34.10	34.20	30394
2012-08-16	34.48	34.68	34.45	34.67	59896
2012-08-17	34.51	34.58	34.47	34.56	94636
2012-08-20	34.35	34.47	34.21	34.47	41004
2012-08-21	34.77	34.86	34.41	34.49	51838
2012-08-22	34.28	34.62	34.22	34.62	71858
2012-08-23	34.63	34.63	34.25	34.29	75718
2012-08-24	34.15	34.35	34.15	34.28	7334
2012-08-27	34.40	34.40	34.15	34.15	105539
2012-08-28	34.20	34.27	34.13	34.19	69390
2012-08-29	33.99	34.13	33.89	34.02	91983
2012-08-30	33.70	33.70	33.50	33.56	112527
2012-08-31	33.74	33.95	33.59	33.90	29504
2012-09-04	33.67	33.75	33.63	33.74	59099
2012-09-05	33.60	33.72	33.60	33.66	52559
2012-09-06	34.13	34.56	34.13	34.52	35266
2012-09-07	34.86	35.26	34.86	35.25	53359
2012-09-10	35.17	35.35	35.05	35.09	51428
2012-09-11	35.21	35.38	35.21	35.33	26428
2012-09-12	35.25	35.40	35.24	35.33	85843
2012-09-13	35.21	36.17	35.21	36.17	150422
2012-09-14	36.58	36.92	36.58	36.68	39614
2012-09-17	36.72	36.72	36.44	36.44	24833
2012-09-18	36.31	36.40	36.24	36.34	43181
2012-09-19	36.41	36.57	36.41	36.52	105800
2012-09-20	36.10	36.32	35.96	36.32	150782
2012-09-21	36.57	36.57	36.17	36.17	25760
2012-09-24	35.92	36.09	35.91	36.03	68118
2012-09-25	36.09	36.15	35.62	35.70	51921
2012-09-26	35.48	35.50	35.23	35.38	40567
2012-09-27	35.63	35.95	35.52	35.88	22517
2012-09-28	35.71	35.75	35.55	35.61	41921
2012-10-01	35.95	36.19	35.86	35.89	174167
2012-10-02	35.84	35.92	35.69	35.81	74286
2012-10-03	35.48	35.60	35.34	35.43	126387
2012-10-04	35.46	35.75	35.46	35.73	74936
2012-10-05	36.03	36.11	35.68	35.73	34832
2012-10-08	35.72	35.72	35.50	35.70	16834
2012-10-09	35.82	35.82	35.42	35.46	26107
2012-10-10	35.62	35.62	35.17	35.18	46789
2012-10-11	35.68	35.76	35.47	35.55	59149
2012-10-12	35.56	35.60	35.21	35.30	95496
2012-10-15	35.30	35.47	35.19	35.47	36808
2012-10-16	35.66	35.90	35.66	35.87	40956
2012-10-17	35.99	36.32	35.99	36.29	54457
2012-10-18	36.23	36.35	36.06	36.18	305995
2012-10-19	36.17	36.20	35.67	35.73	118563
2012-10-22	35.81	35.95	35.53	35.85	67233
2012-10-23	35.23	35.59	34.96	35.11	84855
2012-10-24	35.49	35.49	35.04	35.07	170053
2012-10-25	35.54	35.54	35.05	35.25	125992
2012-10-26	35.36	35.38	35.06	35.19	116248
2012-10-31	35.57	35.67	35.21	35.31	150347
2012-11-01	35.46	35.60	35.40	35.57	159987
2012-11-02	35.78	35.82	34.96	35.03	217692
2012-11-05	34.96	35.16	34.93	35.16	143301
2012-11-06	35.51	35.59	35.21	35.51	160122
2012-11-07	35.03	35.14	34.65	34.89	98764
2012-11-08	34.86	35.00	34.37	34.43	110073
2012-11-09	34.43	34.60	34.27	34.27	182944
2012-11-12	34.60	34.60	34.18	34.25	60229
2012-11-13	34.00	34.28	33.86	34.01	84786
2012-11-14	34.27	34.47	33.33	33.38	139635
2012-11-15	33.50	33.50	33.14	33.24	64155
2012-11-16	33.42	33.42	32.92	33.25	125550
2012-11-19	33.89	34.09	33.84	34.01	120560
2012-11-20	33.95	34.15	33.89	34.11	77454
2012-11-21	34.25	34.25	34.05	34.20	103862
2012-11-23	34.60	34.74	34.44	34.73	126518
2012-11-26	34.61	34.67	34.49	34.66	63902
2012-11-27	34.69	34.70	34.36	34.36	136024
2012-11-28	34.09	34.57	34.08	34.55	53111
2012-11-29	34.98	34.98	34.72	34.87	121164
2012-11-30	34.83	34.86	34.70	34.83	78967
2012-12-03	34.99	34.99	34.60	34.67	123956
2012-12-04	34.72	34.72	34.58	34.65	93403
2012-12-05	34.60	34.84	34.50	34.65	137593
2012-12-06	34.68	34.78	34.66	34.78	77080
2012-12-07	34.89	34.90	34.71	34.89	166064
2012-12-10	34.90	35.08	34.90	35.07	145458
2012-12-11	35.32	35.39	35.25	35.31	216660
2012-12-12	35.54	35.71	35.38	35.43	275211
2012-12-13	35.49	35.53	35.15	35.24	160023
2012-12-14	35.28	35.41	35.25	35.26	186296
2012-12-17	35.54	35.63	35.36	35.63	499503
2012-12-18	35.72	35.95	35.68	35.94	419270
2012-12-19	35.94	35.98	35.77	35.79	733745
2012-12-20	35.67	35.93	35.66	35.93	739428
2012-12-21	35.40	35.65	35.40	35.60	305379
2012-12-24	35.40	35.60	35.37	35.60	859460
2012-12-26	35.60	35.65	35.42	35.51	380073
2012-12-27	35.23	35.33	35.00	35.26	237261
2012-12-28	35.07	35.15	34.92	34.97	327633
2012-12-31	34.97	35.62	34.97	35.55	574716
2013-01-02	36.21	36.32	36.07	36.32	219854
2013-01-03	36.15	36.26	35.88	35.93	300474
2013-01-04	35.92	36.25	35.92	36.23	360496
2013-01-07	36.07	36.07	35.84	35.98	217972
2013-01-08	35.98	36.01	35.77	35.93	217995
2013-01-09	36.03	36.07	35.96	36.04	183788
2013-01-10	36.29	36.45	36.19	36.43	120122
2013-01-11	36.37	36.37	36.21	36.35	168548
2013-01-14	36.40	36.43	36.24	36.28	257467
2013-01-15	36.17	36.37	36.16	36.31	280465
2013-01-16	36.09	36.20	36.02	36.16	157403
2013-01-17	36.27	36.46	36.24	36.35	208834
2013-01-18	36.44	36.44	36.18	36.37	264548
2013-01-22	36.37	36.68	36.35	36.68	398022
2013-01-23	36.56	36.66	36.50	36.56	370644
2013-01-24	36.55	36.81	36.55	36.67	11857777
2013-01-25	36.75	36.75	36.53	36.72	571380
2013-01-28	36.74	36.74	36.42	36.49	441658
2013-01-29	36.37	36.81	36.37	36.80	408382
2013-01-30	36.82	36.82	36.62	36.64	403434
2013-01-31	36.56	36.61	36.42	36.46	277768
2013-02-01	36.74	36.81	36.62	36.79	260960
2013-02-04	36.48	36.48	36.31	36.35	360385
2013-02-05	36.52	36.63	36.46	36.54	394547
2013-02-06	36.36	36.52	36.36	36.52	659453
2013-02-07	36.65	36.65	36.12	36.29	456648
2013-02-08	36.47	36.47	36.38	36.44	258725
2013-02-11	36.19	36.29	36.16	36.27	609745
2013-02-12	36.31	36.36	36.09	36.33	248358
2013-02-13	36.55	36.57	36.43	36.46	685026
2013-02-14	36.32	36.41	36.30	36.36	291912
2013-02-15	36.36	36.36	36.05	36.17	562911
2013-02-19	36.07	36.30	36.07	36.28	467248
2013-02-20	36.16	36.16	35.38	35.41	428005
2013-02-21	35.20	35.20	34.91	35.05	365480
2013-02-22	35.16	35.29	34.98	35.29	411559
2013-02-25	35.50	35.52	34.69	34.71	353346
2013-02-26	34.96	34.96	34.68	34.88	457577
2013-02-27	35.10	35.42	34.88	35.37	336335
2013-02-28	35.21	35.42	35.19	35.25	508202
2013-03-01	35.00	35.11	34.83	35.09	284503
2013-03-04	34.88	34.92	34.65	34.92	203900
2013-03-05	35.18	35.31	35.14	35.14	204141
2013-03-06	35.17	35.37	35.17	35.34	237875
2013-03-07	35.48	35.48	35.41	35.43	212956
2013-03-08	35.33	35.53	35.33	35.49	961583
2013-03-11	35.39	35.66	35.38	35.65	1071928
2013-03-12	35.67	35.84	35.59	35.66	573396
2013-03-13	35.59	35.59	35.48	35.48	708072
2013-03-14	35.58	35.75	35.48	35.74	4735503
2013-03-15	35.70	35.79	35.63	35.74	740075
2013-03-18	35.46	35.58	35.36	35.39	550200
2013-03-19	35.33	35.37	34.92	35.14	773064
2013-03-20	35.33	35.33	35.13	35.19	641606
2013-03-21	35.06	35.16	34.99	35.00	466246
2013-03-22	35.07	35.16	35.06	35.10	604247
2013-03-25	35.15	35.16	34.73	34.84	748201
2013-03-26	35.05	35.10	34.92	35.10	1077042
2013-03-27	34.81	35.11	34.69	35.09	314655
2013-03-28	35.04	35.16	34.99	35.10	396957
2013-04-01	35.05	35.14	34.92	34.98	608180
2013-04-02	34.93	34.97	34.72	34.74	500972
2013-04-03	34.83	34.83	34.24	34.33	433222
2013-04-04	34.41	34.50	34.27	34.45	509036
2013-04-05	34.23	34.39	34.07	34.39	636115
2013-04-08	34.30	34.44	34.28	34.44	171448
2013-04-09	34.62	35.01	34.57	34.91	264974
2013-04-10	35.03	35.04	34.89	34.93	213486
2013-04-11	34.96	35.05	34.81	34.92	558354
2013-04-12	34.73	34.73	34.27	34.42	417028
2013-04-15	33.74	33.80	32.96	32.96	1165841
2013-04-16	33.36	33.45	33.22	33.44	975155
2013-04-17	33.06	33.06	32.52	32.63	397920
2013-04-18	32.69	32.82	32.47	32.70	641333
2013-04-19	33.08	33.10	32.75	32.94	357625
2013-04-22	32.98	33.10	32.72	33.07	513739
2013-04-23	33.07	33.21	32.95	33.20	471435
2013-04-24	33.41	33.80	33.41	33.77	681912
2013-04-25	33.97	34.30	33.97	34.09	915928
2013-04-26	34.12	34.12	33.80	33.86	684257
2013-04-29	34.14	34.33	34.03	34.30	532932
2013-04-30	34.30	34.44	34.06	34.43	450577
2013-05-01	34.22	34.22	33.92	33.97	480111
2013-05-02	33.94	34.17	33.89	34.14	370160
2013-05-03	34.58	34.80	34.57	34.63	292695
2013-05-06	34.61	34.73	34.58	34.71	434959
2013-05-07	34.78	34.85	34.58	34.80	242664
2013-05-08	34.90	35.34	34.90	35.34	332393
2013-05-09	35.32	35.38	35.02	35.11	253304
2013-05-10	35.01	35.01	34.73	34.97	575247
2013-05-13	34.85	34.85	34.61	34.67	334974
2013-05-14	34.64	34.83	34.63	34.80	298668
2013-05-15	34.62	34.66	34.48	34.58	636583
2013-05-16	34.41	34.62	34.30	34.38	390321
2013-05-17	34.42	34.52	34.37	34.51	253600
2013-05-20	34.53	34.75	34.46	34.73	420644
2013-05-21	34.81	34.90	34.60	34.67	462206
2013-05-22	34.71	35.03	34.25	34.38	360510
2013-05-23	34.10	34.41	33.91	34.34	313824
2013-05-24	34.14	34.14	33.97	34.06	202993
2013-05-28	34.44	34.44	34.06	34.12	248208
2013-05-29	34.10	34.19	33.86	34.18	437936
2013-05-30	34.26	34.52	34.25	34.43	217593
2013-05-31	34.28	34.37	33.67	33.70	303464
2013-06-03	33.81	34.12	33.81	34.10	209775
2013-06-04	34.07	34.07	33.72	33.91	161183
2013-06-05	33.70	33.74	33.36	33.36	269400
2013-06-06	33.35	33.58	33.22	33.57	189629
2013-06-07	33.70	33.70	33.43	33.57	197295
2013-06-10	33.57	33.60	33.44	33.54	249849
2013-06-11	32.95	33.20	32.93	32.99	280778
2013-06-12	33.24	33.24	32.78	32.80	176970
2013-06-13	32.72	33.39	32.72	33.36	256683
2013-06-14	33.29	33.47	33.06	33.12	368930
2013-06-17	33.42	33.42	33.02	33.29	288012
2013-06-18	33.35	33.40	33.23	33.35	153215
2013-06-19	33.25	33.30	32.76	32.79	186294
2013-06-20	32.28	32.28	31.54	31.68	439288
2013-06-21	31.72	31.81	31.32	31.66	169632
2013-06-24	31.05	31.32	30.73	31.03	164307
2013-06-25	31.18	31.36	31.06	31.31	183903
2013-06-26	31.37	31.39	31.15	31.33	378414
2013-06-27	31.49	31.63	31.41	31.45	197147
2013-06-28	31.33	31.64	31.26	31.53	415972
2013-07-01	31.79	31.92	31.58	31.62	123807
2013-07-02	31.52	31.71	31.34	31.50	237436
2013-07-03	31.44	31.53	31.28	31.42	316230
2013-07-05	31.28	31.36	31.10	31.36	151476
2013-07-08	31.40	31.62	31.40	31.47	188774
2013-07-09	31.83	31.96	31.67	31.96	169323
2013-07-10	31.92	31.94	31.70	31.78	1656648
2013-07-11	32.46	32.80	32.46	32.79	174649
2013-07-12	32.77	32.77	32.34	32.56	596492
2013-07-15	32.58	32.66	32.55	32.61	242387
2013-07-16	32.55	32.80	32.55	32.76	775419
2013-07-17	33.03	33.06	32.72	32.93	260766
2013-07-18	33.04	33.14	32.78	33.04	583064
2013-07-19	33.05	33.30	33.04	33.29	134962
2013-07-22	33.39	33.53	33.35	33.48	281012
2013-07-23	33.59	33.93	33.31	33.72	165018
2013-07-24	33.72	33.72	33.10	33.20	85035
2013-07-25	33.00	33.41	33.00	33.37	1578768
2013-07-26	33.18	33.37	33.02	33.33	224505
2013-07-29	33.18	33.31	33.07	33.27	138765
2013-07-30	32.67	32.67	32.48	32.64	269456
2013-07-31	32.50	32.68	32.34	32.35	309194
2013-08-01	32.53	32.68	32.47	32.60	1553152
2013-08-02	32.50	32.56	32.44	32.48	517490
2013-08-05	32.58	32.58	32.30	32.50	401893
2013-08-06	32.25	32.26	31.99	32.10	569109
2013-08-07	32.06	32.08	31.94	31.96	229793
2013-08-08	32.36	32.71	32.33	32.68	369598
2013-08-09	32.82	32.93	32.72	32.85	111496
2013-08-12	32.78	33.04	32.78	33.04	135276
2013-08-13	33.03	33.13	32.98	33.05	178899
2013-08-14	33.06	33.29	33.06	33.17	156736
2013-08-15	32.80	33.21	32.73	33.18	126245
2013-08-16	33.10	33.18	32.92	33.04	141506
2013-08-19	33.01	33.01	32.55	32.58	373297
2013-08-20	32.65	32.82	32.50	32.71	235448
2013-08-21	32.51	32.58	32.22	32.24	262128
2013-08-22	32.37	32.71	32.37	32.62	285640
2013-08-23	32.69	32.95	32.66	32.91	130704
2013-08-26	33.08	33.12	32.78	32.87	92525
2013-08-27	32.77	32.81	32.37	32.45	139366
2013-08-28	32.57	32.81	32.55	32.60	242700
2013-08-29	32.38	32.58	32.34	32.41	136384
2013-08-30	32.50	32.50	32.25	32.27	100883
2013-09-03	32.74	32.83	32.57	32.60	88146
2013-09-04	32.63	32.92	32.63	32.91	102727
2013-09-05	32.93	32.93	32.85	32.91	266563
2013-09-06	33.19	33.20	32.96	33.06	205718
2013-09-09	33.38	33.58	33.35	33.57	186977
2013-09-10	33.60	33.70	33.53	33.66	103016
2013-09-11	33.58	33.88	33.55	33.87	154342
2013-09-12	33.64	33.89	33.61	33.64	261361
2013-09-13	33.59	33.82	33.57	33.73	347957
2013-09-16	34.13	34.14	33.91	33.99	80959
2013-09-17	33.98	34.04	33.94	34.01	91118
2013-09-18	33.85	34.99	33.82	34.88	115274
2013-09-19	34.76	34.82	34.61	34.72	185360
2013-09-20	34.50	34.52	34.21	34.25	182684
2013-09-23	34.21	34.33	34.15	34.17	125374
2013-09-24	34.02	34.21	33.94	33.99	138923
2013-09-25	34.06	34.28	34.06	34.13	216699
2013-09-26	34.23	34.26	34.04	34.12	183973
2013-09-27	33.98	34.08	33.93	34.02	284205
2013-09-30	33.54	33.81	33.54	33.70	311977
2013-10-01	33.61	33.81	33.48	33.81	801892
2013-10-02	33.56	33.93	33.56	33.84	144904
2013-10-03	33.77	33.78	33.46	33.63	95364
2013-10-04	33.54	33.84	33.54	33.81	223330
2013-10-07	33.65	33.79	33.60	33.60	144199
2013-10-08	33.65	33.65	33.17	33.22	122366
2013-10-09	33.17	33.32	33.01	33.23	128387
2013-10-10	33.45	33.68	33.42	33.62	368550
2013-10-11	33.54	33.80	33.54	33.75	125333
2013-10-14	33.74	34.00	33.59	33.99	55855
2013-10-15	33.79	34.00	33.74	33.90	143194
2013-10-16	33.99	34.19	33.99	34.13	217642
2013-10-17	34.24	34.54	34.24	34.52	118213
2013-10-18	34.56	34.68	34.56	34.59	135748
2013-10-21	34.65	34.72	34.59	34.72	154894
2013-10-22	35.01	35.18	34.97	35.12	110262
2013-10-23	34.85	34.89	34.73	34.83	195045
2013-10-24	34.90	35.00	34.82	34.96	202726
2013-10-25	34.98	35.14	34.94	35.12	136850
2013-10-28	35.05	35.26	35.02	35.21	120358
2013-10-29	35.31	35.31	35.06	35.10	102847
2013-10-30	35.26	35.26	34.73	34.97	246895
2013-10-31	34.90	35.00	34.72	34.73	102300
2013-11-01	34.66	34.68	34.33	34.54	105687
2013-11-04	34.72	34.92	34.68	34.89	141874
2013-11-05	34.95	34.95	34.69	34.75	97856
2013-11-06	34.89	35.01	34.83	34.89	198479
2013-11-07	34.90	34.91	34.41	34.47	205783
2013-11-08	34.40	34.72	34.24	34.72	221788
2013-11-11	34.65	34.68	34.57	34.63	46052
2013-11-12	34.58	34.58	34.29	34.40	68220
2013-11-13	34.35	34.57	34.11	34.56	280785
2013-11-14	34.55	34.80	34.45	34.73	232102
2013-11-15	34.94	34.98	34.85	34.95	98753
2013-11-18	35.03	35.13	34.80	34.80	147055
2013-11-19	34.86	34.97	34.71	34.86	178371
2013-11-20	34.89	34.89	34.44	34.54	96603
2013-11-21	34.51	34.65	34.47	34.64	214384
2013-11-22	34.55	34.69	34.52	34.66	112085
2013-11-25	34.55	34.55	34.39	34.44	103522
2013-11-26	34.22	34.34	34.19	34.25	165132
2013-11-27	34.28	34.31	34.10	34.23	283419
2013-11-29	34.40	34.53	34.34	34.34	93440
2013-12-02	34.18	34.20	33.97	34.00	173731
2013-12-03	33.72	33.94	33.69	33.84	267131
2013-12-04	33.83	33.99	33.73	33.91	274180
2013-12-05	33.69	33.88	33.67	33.75	657837
2013-12-06	34.02	34.09	33.94	33.99	175533
2013-12-09	34.03	34.08	33.98	34.05	153752
2013-12-10	33.98	34.12	33.96	33.96	297642
2013-12-11	33.91	33.96	33.46	33.55	322079
2013-12-12	33.26	33.35	33.14	33.20	445235
2013-12-13	33.28	33.36	33.19	33.35	385658
2013-12-16	33.40	33.67	33.40	33.57	488265
2013-12-17	33.50	33.64	33.44	33.57	688291
2013-12-18	33.57	34.08	33.53	33.96	339077
2013-12-19	33.81	33.99	33.75	33.99	1112976
2013-12-20	33.89	34.24	33.89	34.11	408046
2013-12-23	34.19	34.40	34.06	34.40	669908
2013-12-24	34.35	34.64	34.27	34.61	466633
2013-12-26	34.51	34.76	34.51	34.72	411269
2013-12-27	34.19	34.29	34.16	34.24	343888
2013-12-30	34.42	34.42	34.21	34.30	346091
2013-12-31	34.40	34.40	34.21	34.31	544444
2014-01-02	34.21	34.21	33.94	34.00	133484
2014-01-03	34.15	34.15	33.95	33.99	172086
2014-01-06	33.92	33.97	33.80	33.85	270893
2014-01-07	33.80	33.88	33.74	33.79	176039
2014-01-08	33.85	33.89	33.72	33.80	277855
2014-01-09	33.77	33.77	33.44	33.61	207323
2014-01-10	33.62	33.96	33.62	33.87	149363
2014-01-13	33.76	33.89	33.53	33.64	203765
2014-01-14	33.71	33.95	33.67	33.89	231176
2014-01-15	33.93	34.11	33.88	34.06	200516
2014-01-16	34.30	34.33	34.09	34.26	124255
2014-01-17	34.28	34.47	34.28	34.34	213494
2014-01-21	34.39	34.40	34.24	34.36	304310
2014-01-22	34.29	34.40	34.21	34.30	265719
2014-01-23	34.12	34.23	33.86	34.02	119861
2014-01-24	33.80	33.80	33.18	33.18	280544
2014-01-27	33.28	33.32	32.83	33.05	188736
2014-01-28	33.03	33.32	33.03	33.30	186041
2014-01-29	33.05	33.40	32.98	33.16	128335
2014-01-31	32.57	32.93	32.52	32.83	147497
2014-02-03	32.87	32.87	32.08	32.09	353029
2014-02-04	32.38	32.55	32.30	32.49	209073
2014-02-05	32.38	32.48	32.27	32.41	256181
2014-02-06	32.51	32.95	32.51	32.91	114960
2014-02-07	33.06	33.41	33.04	33.40	110149
2014-02-10	33.27	33.61	33.27	33.60	1105427
2014-02-11	33.75	34.17	33.72	34.09	97143
2014-02-12	34.20	34.26	34.02	34.08	93058
2014-02-13	33.79	34.25	33.79	34.21	187942
2014-02-14	34.38	34.60	34.35	34.55	105774
2014-02-18	34.69	34.75	34.60	34.64	123426
2014-02-19	34.67	34.90	34.48	34.48	102240
2014-02-20	34.58	34.85	34.53	34.75	673532
2014-02-21	34.76	34.92	34.74	34.79	104883
2014-02-24	34.87	35.05	34.83	34.83	192143
2014-02-25	34.70	34.82	34.61	34.63	145135
2014-02-26	34.51	34.65	34.42	34.51	137896
2014-02-27	34.44	34.67	34.44	34.66	14858
2014-02-28	34.65	34.84	34.61	34.69	216757
2014-03-03	34.57	34.64	34.36	34.47	159720
2014-03-04	34.75	34.92	34.75	34.82	94037
2014-03-05	34.95	35.00	34.82	34.91	135000
2014-03-06	35.11	35.40	35.11	35.30	254163
2014-03-07	35.31	35.31	34.81	34.94	421643
2014-03-10	34.63	34.66	34.49	34.65	108472
2014-03-11	34.65	34.74	34.24	34.28	147636
2014-03-12	34.12	34.41	34.12	34.37	159586
2014-03-13	34.49	34.53	34.00	34.08	125616
2014-03-14	34.00	34.26	34.00	34.11	150169
2014-03-17	34.49	34.58	34.33	34.35	108908
2014-03-18	34.29	34.62	34.28	34.52	250096
2014-03-19	34.30	34.41	33.84	33.93	212578
2014-03-20	33.69	34.04	33.65	33.95	84791
2014-03-21	34.08	34.34	34.02	34.13	121295
2014-03-24	34.25	34.29	33.93	34.11	180294
2014-03-25	34.39	34.59	34.36	34.48	76533
2014-03-26	34.67	34.78	34.29	34.29	85466
2014-03-27	34.29	34.59	34.29	34.58	325581
2014-03-28	34.68	34.96	34.68	34.88	100518
2014-03-31	34.96	35.09	34.90	35.06	110686
2014-04-01	35.20	35.23	34.96	35.11	92670
2014-04-02	35.06	35.30	35.06	35.23	135642
2014-04-03	35.21	35.22	35.00	35.17	116779
2014-04-04	35.43	35.53	35.07	35.10	93655
2014-04-07	35.26	35.30	34.87	34.96	112757
2014-04-08	35.22	35.41	35.14	35.31	56892
2014-04-09	35.40	35.67	35.29	35.59	130348
2014-04-10	35.41	35.59	35.01	35.09	114421
2014-04-11	35.02	35.06	34.80	34.84	91634
2014-04-14	34.96	35.25	34.93	35.08	133190
2014-04-15	34.93	35.03	34.66	34.99	132740
2014-04-16	35.14	35.45	35.14	35.37	147959
2014-04-17	35.29	35.57	35.29	35.49	102090
2014-04-21	35.49	35.53	35.39	35.52	127316
2014-04-22	35.41	35.60	35.38	35.47	104051
2014-04-23	35.55	35.57	35.39	35.54	74473
2014-04-24	35.59	35.61	35.44	35.54	98786
2014-04-25	35.41	35.53	35.31	35.46	75039
2014-04-28	35.29	35.49	35.16	35.38	40033
2014-04-29	35.65	35.79	35.60	35.73	206509
2014-04-30	35.73	35.89	35.67	35.88	92762
2014-05-01	35.68	35.83	35.65	35.75	85264
2014-05-02	35.57	35.93	35.57	35.92	90415
2014-05-05	35.74	35.95	35.73	35.88	84386
2014-05-06	35.92	36.03	35.84	35.94	83811
2014-05-07	36.04	36.20	35.89	36.18	80111
2014-05-08	36.20	36.28	36.00	36.08	254663
2014-05-09	35.92	36.00	35.84	35.91	265818
2014-05-12	36.08	36.36	36.08	36.36	165241
2014-05-13	36.37	36.48	36.36	36.41	85210
2014-05-14	36.50	36.64	36.45	36.49	71164
2014-05-15	36.42	36.43	36.06	36.15	206846
2014-05-16	36.05	36.21	36.02	36.21	73313
2014-05-19	36.23	36.25	36.14	36.24	54559
2014-05-20	36.06	36.10	35.87	35.99	103010
2014-05-21	36.10	36.23	36.00	36.16	69631
2014-05-22	36.11	36.31	36.11	36.23	95748
2014-05-23	36.13	36.32	36.13	36.29	80620
2014-05-27	36.25	36.30	36.04	36.10	101950
2014-05-28	36.12	36.12	35.93	36.03	82898
2014-05-29	36.10	36.26	36.02	36.26	250132
2014-05-30	36.05	36.09	35.89	36.05	275406
2014-06-02	36.10	36.16	36.01	36.12	114987
2014-06-03	36.07	36.07	35.89	36.06	127746
2014-06-04	36.03	36.03	35.87	35.98	109120
2014-06-05	36.14	36.27	35.96	36.23	122890
2014-06-06	36.24	36.40	36.19	36.40	68913
2014-06-09	36.49	36.53	36.35	36.37	70693
2014-06-10	36.41	36.44	36.25	36.44	80964
2014-06-11	36.36	36.44	36.31	36.42	119562
2014-06-12	36.45	36.45	36.25	36.36	82140
2014-06-13	36.35	36.54	36.29	36.52	103830
2014-06-16	36.56	36.66	36.52	36.61	88334
2014-06-17	36.50	36.62	36.37	36.57	99540
2014-06-18	36.58	37.09	36.58	37.08	107572
2014-06-19	37.07	37.33	37.07	37.33	254901
2014-06-20	37.42	37.42	37.27	37.32	165292
2014-06-23	37.44	37.67	37.39	37.64	172534
2014-06-24	37.54	37.63	37.21	37.24	96821
2014-06-25	37.03	37.32	37.03	37.23	106518
2014-06-26	37.31	37.39	37.05	37.37	160787
2014-06-27	37.18	37.38	37.17	37.37	85446
2014-06-30	37.13	37.44	37.13	37.38	151304
2014-07-01	37.60	37.73	37.57	37.60	201715
2014-07-02	37.51	37.82	37.51	37.81	132011
2014-07-03	37.75	38.05	37.75	37.99	103455
2014-07-07	37.80	38.18	37.77	37.88	243642
2014-07-08	37.74	37.80	37.63	37.77	114444
2014-07-09	37.80	37.95	37.74	37.94	123275
2014-07-10	37.63	37.81	37.44	37.57	168019
2014-07-11	37.61	37.61	37.39	37.48	97818
2014-07-14	37.69	37.69	37.53	37.65	80718
2014-07-15	37.84	37.84	37.31	37.47	89757
2014-07-16	37.79	37.91	37.71	37.90	69572
2014-07-17	37.76	37.82	37.45	37.50	274515
2014-07-18	37.50	37.75	37.47	37.73	87876
2014-07-21	37.70	37.73	37.48	37.70	94114
2014-07-22	38.03	38.03	37.91	37.96	88998
2014-07-23	37.96	38.08	37.89	37.99	91915
2014-07-24	38.17	38.20	38.00	38.08	101162
2014-07-25	37.91	38.04	37.84	37.96	112855
2014-07-28	37.95	38.01	37.71	37.99	103995
2014-07-29	37.90	38.01	37.75	37.76	120452
2014-07-30	37.91	37.91	37.41	37.52	66795
2014-07-31	37.36	37.51	36.83	36.84	165258
2014-08-01	36.90	36.92	36.51	36.67	78871
2014-08-04	36.90	37.12	36.65	37.02	73485
2014-08-05	36.83	36.92	36.53	36.71	116505
2014-08-06	36.64	36.91	36.64	36.84	162611
2014-08-07	36.82	36.87	36.34	36.53	85639
2014-08-08	36.49	36.85	36.38	36.85	140476
2014-08-11	37.03	37.15	36.82	37.07	146683
2014-08-12	37.04	37.07	36.90	37.02	97245
2014-08-13	37.18	37.18	36.90	37.00	131759
2014-08-14	37.00	37.05	36.89	37.00	60861
2014-08-15	37.06	37.16	36.80	37.03	269856
2014-08-18	37.13	37.33	37.13	37.33	114529
2014-08-19	37.14	37.39	37.14	37.27	117223
2014-08-20	37.21	37.39	37.16	37.38	115372
2014-08-21	37.31	37.31	37.15	37.24	126775
2014-08-22	37.04	37.08	36.86	36.95	117033
2014-08-25	37.05	37.18	37.01	37.17	81324
2014-08-26	37.19	37.34	37.14	37.30	728489
2014-08-27	37.29	37.39	37.29	37.37	127952
2014-08-28	37.12	37.18	37.04	37.17	119908
2014-08-29	37.12	37.23	37.07	37.23	147001
2014-09-02	37.28	37.28	36.90	36.98	164813
2014-09-03	37.26	37.29	37.13	37.20	249781
2014-09-04	37.28	37.28	36.67	36.76	104411
2014-09-05	36.80	36.89	36.66	36.84	118625
2014-09-08	36.80	36.83	36.35	36.45	90560
2014-09-09	36.28	36.34	36.10	36.20	241736
2014-09-10	36.10	36.21	35.89	36.21	159967
2014-09-11	35.84	36.10	35.84	36.09	180663
2014-09-12	36.13	36.13	35.76	35.89	213774
2014-09-15	35.79	35.93	35.70	35.87	105941
2014-09-16	35.78	36.25	35.78	36.13	187563
2014-09-17	36.14	36.18	35.87	35.87	137748
2014-09-18	35.94	36.03	35.86	35.88	139932
2014-09-19	35.91	35.94	35.63	35.69	94653
2014-09-22	35.56	35.56	35.12	35.20	114917
2014-09-23	35.12	35.28	35.08	35.13	176311
2014-09-24	35.07	35.37	34.95	35.31	220838
2014-09-25	34.89	34.90	34.61	34.71	209979
2014-09-26	34.60	34.85	34.54	34.83	132198
2014-09-29	34.50	34.65	34.32	34.58	173239
2014-09-30	34.41	34.58	34.26	34.40	272931
2014-10-01	34.21	34.24	33.78	33.90	167575
2014-10-02	33.76	33.82	33.35	33.74	331339
2014-10-03	33.73	33.73	33.32	33.44	318082
2014-10-06	33.71	33.96	33.58	33.81	689280
2014-10-07	33.65	33.78	33.22	33.33	458083
2014-10-08	33.11	33.80	32.91	33.77	201089
2014-10-09	33.58	33.58	32.84	32.87	204224
2014-10-10	32.66	32.83	32.30	32.35	192348
2014-10-13	32.59	32.81	32.25	32.27	148065
2014-10-14	32.51	32.77	32.25	32.34	182101
2014-10-15	32.02	32.30	31.51	32.14	387012
2014-10-16	31.62	32.53	31.62	32.11	3149757
2014-10-17	32.51	32.70	32.32	32.43	296380
2014-10-20	32.47	32.78	32.44	32.76	325349
2014-10-21	33.06	33.27	32.98	33.25	231946
2014-10-22	33.08	33.24	32.78	32.78	179354
2014-10-23	32.95	33.14	32.88	32.95	280556
2014-10-24	32.87	33.17	32.87	33.10	312620
2014-10-27	32.90	32.90	32.58	32.74	269365
2014-10-28	33.04	33.28	32.96	33.25	215340
2014-10-29	33.45	33.54	32.90	33.00	227099
2014-10-30	32.90	33.12	32.67	32.91	376370
2014-10-31	33.00	33.22	32.62	33.16	337796
2014-11-03	33.04	33.10	32.75	32.77	217070
2014-11-04	32.67	32.67	32.46	32.55	614620
2014-11-05	32.57	32.77	32.46	32.63	305978
2014-11-06	32.58	32.79	32.58	32.68	353748
2014-11-07	32.84	33.26	32.84	33.17	208596
2014-11-10	33.40	33.40	33.07	33.10	163263
2014-11-11	33.08	33.34	33.03	33.28	116709
2014-11-12	33.23	33.40	33.13	33.23	142572
2014-11-13	33.21	33.27	33.16	33.24	17710
2014-11-14	32.93	33.32	32.93	33.31	233007
2014-11-17	33.21	33.39	33.15	33.28	119140
2014-11-18	33.37	33.70	33.37	33.66	424760
2014-11-19	33.50	33.60	33.35	33.48	249399
2014-11-20	33.37	33.59	33.37	33.51	405200
2014-11-21	34.04	34.29	33.95	34.08	244970
2014-11-24	34.17	34.17	33.77	33.92	838333
2014-11-25	33.88	33.92	33.74	33.80	225238
2014-11-26	33.82	33.86	33.68	33.81	1246711
2014-11-28	33.04	33.04	32.54	32.55	219748
2014-12-01	32.49	32.67	32.25	32.56	267561
2014-12-02	32.46	32.86	32.42	32.67	347442
2014-12-03	32.66	33.08	32.65	32.93	373273
2014-12-04	32.86	32.86	32.53	32.55	552239
2014-12-05	32.52	32.53	32.32	32.36	622849
2014-12-08	32.12	32.15	31.69	31.74	673402
2014-12-09	31.59	31.97	31.44	31.84	355822
2014-12-10	31.69	31.77	31.12	31.27	1102887
2014-12-11	31.10	31.33	30.96	31.01	1089643
2014-12-12	30.74	30.81	30.28	30.28	570007
2014-12-15	30.32	30.44	29.75	29.77	1066935
2014-12-16	29.81	30.45	29.70	29.85	1720853
2014-12-17	30.11	30.96	30.10	30.73	1159681
2014-12-18	31.22	31.37	30.88	31.37	1066530
2014-12-19	31.43	31.95	31.43	31.88	536462
2014-12-22	31.91	31.96	31.64	31.71	2028097
2014-12-23	31.68	31.93	31.62	31.85	1687046
2014-12-24	31.86	31.89	31.69	31.83	579973
2014-12-26	31.91	32.07	31.83	31.86	1446262
2014-12-29	31.00	31.21	30.99	31.01	1446873
2014-12-30	31.01	31.09	30.93	30.97	1831200
2014-12-31	30.90	30.95	30.62	30.62	3711389
2015-01-02	30.65	30.83	30.56	30.79	164091
2015-01-05	30.38	30.38	29.75	29.86	418236
2015-01-06	29.86	30.19	29.67	29.84	324902
2015-01-07	30.06	30.20	29.98	30.09	406032
2015-01-08	30.31	30.72	30.31	30.61	285723
2015-01-09	30.65	30.71	30.40	30.63	412449
2015-01-12	30.43	30.43	30.09	30.31	299872
2015-01-13	30.34	30.46	29.75	29.98	596449
2015-01-14	29.49	29.58	29.11	29.52	257001
2015-01-15	29.80	29.89	29.57	29.59	338914
2015-01-16	29.75	30.31	29.75	30.29	133858
2015-01-20	30.32	30.40	30.20	30.34	817630
2015-01-21	30.37	30.81	30.37	30.80	421828
2015-01-22	30.97	31.19	30.88	31.14	299696
2015-01-23	30.88	30.88	30.56	30.57	260291
2015-01-26	30.62	30.90	30.46	30.89	338741
2015-01-27	30.59	31.04	30.59	30.94	459896
2015-01-28	30.94	30.94	30.22	30.30	243602
2015-01-29	30.33	30.33	29.92	30.26	272298
2015-01-30	29.96	30.52	29.96	30.21	480041
2015-02-02	30.42	30.84	30.39	30.77	249658
2015-02-03	31.14	31.68	31.14	31.63	1340787
2015-02-04	31.40	31.46	31.20	31.24	317354
2015-02-05	31.38	31.88	31.38	31.87	419609
2015-02-06	31.66	31.66	31.30	31.39	872341
2015-02-09	31.50	31.70	31.50	31.57	477731
2015-02-10	31.50	31.50	31.12	31.39	246214
2015-02-11	31.15	31.32	30.98	31.25	681127
2015-02-12	31.65	31.82	31.55	31.78	333238
2015-02-13	31.99	32.32	31.99	32.32	332302
2015-02-17	32.16	32.28	32.02	32.19	282303
2015-02-18	31.98	32.29	31.98	32.27	341543
2015-02-19	31.89	32.14	31.74	32.02	606456
2015-02-20	31.93	32.22	31.88	32.20	298692
2015-02-23	31.94	31.94	31.76	31.88	374314
2015-02-24	32.03	32.28	31.96	32.23	203387
2015-02-25	32.28	32.31	32.18	32.29	254663
2015-02-26	32.24	32.24	31.88	31.95	223669
2015-02-27	31.95	32.10	31.95	32.01	529667
2015-03-02	31.91	31.91	31.69	31.84	429427
2015-03-03	31.78	31.78	31.60	31.63	226968
2015-03-04	31.47	31.47	31.13	31.27	558786
2015-03-05	31.31	31.31	31.12	31.16	207714
2015-03-06	30.90	30.90	30.41	30.45	200982
2015-03-09	30.49	30.51	30.37	30.38	127309
2015-03-10	29.94	29.98	29.62	29.62	193626
2015-03-11	29.69	29.69	29.39	29.60	251253
2015-03-12	29.92	30.00	29.66	29.69	804051
2015-03-13	29.52	29.52	29.02	29.31	157937
2015-03-16	29.37	29.52	29.24	29.50	177759
2015-03-17	29.44	29.56	29.34	29.50	219756
2015-03-18	29.38	30.26	29.34	30.17	198251
2015-03-19	29.99	29.99	29.64	29.70	97064
2015-03-20	30.03	30.54	30.03	30.37	240935
2015-03-23	30.49	30.64	30.47	30.58	193846
2015-03-24	30.66	30.66	30.40	30.40	265418
2015-03-25	30.56	30.69	30.37	30.40	187520
2015-03-26	30.37	30.50	30.15	30.22	430881
2015-03-27	30.09	30.09	29.92	29.96	169575
2015-03-30	29.96	30.30	29.96	30.23	303170
2015-03-31	29.83	30.03	29.81	29.84	514413
2015-04-01	30.00	30.13	29.91	30.05	464751
2015-04-02	30.06	30.23	30.06	30.18	298610
2015-04-06	30.20	30.71	30.20	30.58	220593
2015-04-07	30.65	30.86	30.62	30.69	192892
2015-04-08	31.00	31.15	30.72	30.78	238603
2015-04-09	30.80	30.87	30.71	30.83	125798
2015-04-10	30.83	30.93	30.82	30.87	206418
2015-04-13	30.82	30.88	30.65	30.68	202037
2015-04-14	30.92	31.10	30.91	31.04	278072
2015-04-15	31.26	31.62	31.26	31.54	296387
2015-04-16	31.60	31.80	31.45	31.67	155082
2015-04-17	31.26	31.39	31.16	31.28	198105
2015-04-20	31.35	31.49	31.29	31.34	258606
2015-04-21	31.35	31.35	31.17	31.20	155316
2015-04-22	31.23	31.29	31.02	31.26	152279
2015-04-23	31.34	31.76	31.33	31.69	218972
2015-04-24	31.80	31.95	31.76	31.85	208258
2015-04-27	32.16	32.17	31.96	32.00	126792
2015-04-28	32.01	32.24	32.01	32.24	112374
2015-04-29	32.01	32.24	31.98	32.20	172859
2015-04-30	31.97	31.97	31.77	31.85	344160
2015-05-01	32.08	32.33	31.98	32.33	351194
2015-05-04	32.44	32.44	32.25	32.30	271494
2015-05-05	32.33	32.49	32.01	32.04	273602
2015-05-06	32.30	32.30	31.90	31.96	222007
2015-05-07	31.83	31.91	31.55	31.91	124136
2015-05-08	32.39	32.59	32.34	32.53	200619
2015-05-11	32.44	32.56	32.28	32.35	140817
2015-05-12	32.30	32.50	32.19	32.42	166120
2015-05-13	32.55	32.74	32.53	32.54	217434
2015-05-14	32.67	32.83	32.61	32.72	199169
2015-05-15	32.45	32.76	32.45	32.72	217035
2015-05-18	32.52	32.61	32.50	32.52	129396
2015-05-19	32.31	32.31	32.04	32.09	195137
2015-05-20	32.09	32.33	32.09	32.21	145125
2015-05-21	32.33	32.41	32.17	32.37	94772
2015-05-22	32.12	32.27	32.12	32.13	161945
2015-05-26	31.91	31.91	31.46	31.52	164099
2015-05-27	31.55	31.67	31.43	31.64	219221
2015-05-28	31.48	31.57	31.25	31.54	1031853
2015-05-29	31.43	31.50	31.26	31.35	178993
2015-06-01	31.45	31.45	30.93	31.03	121317
2015-06-02	31.13	31.52	31.13	31.41	157566
2015-06-03	31.36	31.53	31.31	31.35	275213
2015-06-04	31.11	31.11	30.77	30.78	162324
2015-06-05	30.61	30.80	30.45	30.67	245258
2015-06-08	30.62	30.66	30.44	30.48	412551
2015-06-09	30.48	30.60	30.41	30.41	168320
2015-06-10	30.97	31.06	30.92	30.97	160071
2015-06-11	30.94	30.95	30.78	30.91	106491
2015-06-12	30.67	30.73	30.56	30.66	153490
2015-06-15	30.48	30.57	30.38	30.50	154046
2015-06-16	30.37	30.58	30.37	30.55	114571
2015-06-17	30.55	30.68	30.30	30.65	149680
2015-06-18	30.94	30.98	30.75	30.86	199243
2015-06-19	30.86	30.86	30.59	30.63	197550
2015-06-22	30.84	30.88	30.74	30.80	166440
2015-06-23	30.74	30.86	30.74	30.82	245273
2015-06-24	30.80	30.90	30.65	30.67	148256
2015-06-25	30.72	30.74	30.48	30.56	146152
2015-06-26	30.44	30.53	30.30	30.45	146532
2015-06-29	30.04	30.12	29.70	29.70	156061
2015-06-30	30.08	30.08	29.65	29.76	324845
2015-07-01	29.77	29.77	29.49	29.53	122136
2015-07-02	29.73	29.94	29.73	29.77	180679
2015-07-06	29.22	29.43	29.16	29.24	233443
2015-07-07	29.06	29.07	28.40	28.97	267315
2015-07-08	28.64	28.75	28.33	28.37	163425
2015-07-09	28.86	28.92	28.50	28.51	313384
2015-07-10	29.01	29.07	28.83	28.94	283582
2015-07-13	29.07	29.08	28.87	29.05	227899
2015-07-14	29.07	29.21	29.04	29.16	381708
2015-07-15	29.18	29.19	28.86	28.97	225428
2015-07-16	29.05	29.14	28.97	29.01	218119
2015-07-17	28.83	28.89	28.69	28.83	174919
2015-07-20	28.53	28.56	28.40	28.40	3025554
2015-07-21	28.34	28.64	28.34	28.43	307337
2015-07-22	28.13	28.14	27.95	27.96	158239
2015-07-23	28.01	28.01	27.65	27.68	713943
2015-07-24	27.59	27.59	27.12	27.24	359729
2015-07-27	27.15	27.15	26.78	26.86	619002
2015-07-28	27.08	27.36	26.91	27.29	865528
2015-07-29	27.30	27.61	27.22	27.55	355718
2015-07-30	27.49	27.56	27.33	27.49	399959
2015-07-31	27.61	27.61	27.31	27.34	465705
2015-08-03	27.08	27.17	26.94	26.98	379695
2015-08-04	27.22	27.30	27.01	27.07	593260
2015-08-05	27.38	27.52	27.16	27.18	421196
2015-08-06	27.09	27.26	26.98	27.24	193849
2015-08-07	27.13	27.26	26.99	27.03	253606
2015-08-10	27.08	27.62	27.02	27.60	185548
2015-08-11	27.13	27.13	26.87	27.11	506140
2015-08-12	27.02	27.30	26.86	27.27	291790
2015-08-13	27.20	27.20	26.97	26.99	157991
2015-08-14	26.99	27.10	26.91	26.95	453985
2015-08-17	26.78	26.97	26.72	26.95	306308
2015-08-18	26.90	26.90	26.65	26.79	374887
2015-08-19	26.54	26.54	26.18	26.31	322478
2015-08-20	26.28	26.36	26.00	26.03	326856
2015-08-21	25.83	25.95	25.29	25.34	327363
2015-08-24	24.84	24.84	21.62	24.05	595800
2015-08-25	24.85	24.85	23.93	23.94	662531
2015-08-26	24.56	24.56	23.79	24.29	955038
2015-08-27	24.58	25.33	24.54	25.22	622405
2015-08-28	25.10	25.58	25.10	25.49	304064
2015-08-31	25.25	25.58	25.08	25.54	2019867
2015-09-01	25.03	25.04	24.44	24.54	693913
2015-09-02	24.91	24.91	24.37	24.70	631738
2015-09-03	24.80	25.22	24.78	24.87	306153
2015-09-04	24.49	24.53	24.26	24.36	588638
2015-09-08	24.77	25.01	24.73	24.98	342352
2015-09-09	25.29	25.39	24.72	24.75	582339
2015-09-10	24.77	25.02	24.68	24.88	277934
2015-09-11	24.79	24.85	24.62	24.85	207265
2015-09-14	24.71	24.78	24.50	24.68	452551
2015-09-15	24.73	24.90	24.66	24.89	209282
2015-09-16	25.05	25.45	25.05	25.42	279522
2015-09-17	25.32	25.80	25.27	25.41	174406
2015-09-18	25.03	25.13	24.73	24.79	342446
2015-09-21	24.80	24.80	24.56	24.66	194970
2015-09-22	23.99	24.05	23.78	23.95	253415
2015-09-23	23.96	23.96	23.49	23.51	300772
2015-09-24	23.24	23.60	23.16	23.53	424680
2015-09-25	23.70	23.70	23.39	23.50	309886
2015-09-28	23.19	23.19	22.70	22.74	433249
2015-09-29	22.89	23.04	22.85	23.01	765546
2015-09-30	23.29	23.48	23.22	23.48	620886
2015-10-01	23.82	23.82	23.30	23.48	1725931
2015-10-02	23.36	24.19	23.36	24.18	605522
2015-10-05	24.62	24.83	24.58	24.78	345336
2015-10-06	24.84	25.30	24.84	25.24	459017
2015-10-07	25.78	26.08	25.59	25.87	426138
2015-10-08	25.82	26.30	25.76	26.25	406362
2015-10-09	26.49	26.64	26.32	26.40	793430
2015-10-12	26.36	26.36	26.10	26.12	176861
2015-10-13	25.71	26.02	25.62	25.80	223502
2015-10-14	25.99	26.26	25.96	26.19	655217
2015-10-15	26.28	26.53	26.10	26.53	320749
2015-10-16	26.55	26.55	26.26	26.41	146443
2015-10-19	26.14	26.14	25.87	25.98	212364
2015-10-20	25.85	26.15	25.83	26.02	509787
2015-10-21	26.10	26.10	25.77	25.81	225652
2015-10-22	25.95	26.31	25.95	26.26	203113
2015-10-23	26.44	26.44	26.19	26.34	224085
2015-10-26	26.30	26.31	25.99	25.99	293747
2015-10-27	25.73	25.73	25.46	25.61	217517
2015-10-28	25.55	26.05	25.55	25.82	261726
2015-10-29	25.54	25.74	25.47	25.49	226436
2015-10-30	25.53	25.71	25.43	25.50	425038
2015-11-02	25.49	25.94	25.49	25.85	418018
2015-11-03	25.90	26.37	25.86	26.28	392474
2015-11-04	26.42	26.42	25.96	26.03	270679
2015-11-05	25.79	25.92	25.62	25.73	615681
2015-11-06	25.40	25.40	25.12	25.30	487829
2015-11-09	25.21	25.27	24.92	25.14	746872
2015-11-10	25.03	25.05	24.88	24.94	376511
2015-11-11	25.02	25.04	24.74	24.77	426797
2015-11-12	24.43	24.52	24.22	24.25	500165
2015-11-13	24.35	24.37	24.10	24.25	250932
2015-11-16	24.37	24.66	24.24	24.63	504048
2015-11-17	24.73	24.73	24.44	24.51	550353
2015-11-18	24.66	24.90	24.57	24.88	614061
2015-11-19	24.90	25.00	24.85	24.89	640505
2015-11-20	24.98	25.05	24.59	24.61	1472015
2015-11-23	24.52	24.64	24.46	24.52	579640
2015-11-24	24.48	24.84	24.48	24.76	628733
2015-11-25	24.76	24.78	24.57	24.68	599363
2015-11-27	24.54	24.59	24.47	24.51	141328
2015-11-30	24.63	24.71	24.50	24.61	432675
2015-12-01	24.74	24.82	24.71	24.81	314784
2015-12-02	24.65	24.69	24.27	24.35	540762
2015-12-03	24.58	24.58	24.10	24.22	1584783
2015-12-04	24.04	24.36	24.03	24.34	406141
2015-12-07	24.02	24.02	23.59	23.74	501027
2015-12-08	23.31	23.42	23.07	23.18	1011427
2015-12-09	23.34	23.79	23.28	23.47	1519249
2015-12-10	23.50	23.75	23.47	23.49	787312
2015-12-11	23.12	23.14	22.86	22.91	703239
2015-12-14	22.91	22.91	22.51	22.71	1273133
2015-12-15	22.93	23.12	22.91	23.04	987789
2015-12-16	23.17	23.43	23.03	23.38	774223
2015-12-17	23.32	23.32	22.74	22.74	1440456
2015-12-18	22.77	22.94	22.63	22.70	830231
2015-12-21	22.93	23.07	22.63	22.78	2328435
2015-12-22	22.78	23.15	22.78	23.10	849615
2015-12-23	22.41	22.90	22.41	22.89	1716074
2015-12-24	22.88	22.98	22.76	22.87	1028510
2015-12-28	22.64	22.68	22.47	22.51	2014546
2015-12-29	22.75	22.85	22.62	22.72	1196787
2015-12-30	22.58	22.58	22.39	22.39	1271712
2015-12-31	22.35	22.43	22.21	22.25	1349314
2016-01-04	22.09	22.13	21.81	22.11	553882
2016-01-05	22.14	22.15	21.88	22.11	422671
2016-01-06	21.56	21.66	21.38	21.50	344579
2016-01-07	21.00	21.20	20.85	20.87	741855
2016-01-08	21.01	21.03	20.57	20.62	344758
2016-01-11	20.79	20.79	20.14	20.33	603265
2016-01-12	20.55	20.55	19.91	20.18	354382
2016-01-13	20.41	20.47	19.87	19.94	299114
2016-01-14	20.14	20.56	19.99	20.44	353186
2016-01-15	19.79	19.95	19.55	19.76	437987
2016-01-19	20.06	20.06	19.41	19.63	822461
2016-01-20	19.29	19.39	18.69	19.27	873794
2016-01-21	19.31	19.79	19.18	19.68	531480
2016-01-22	20.15	20.33	19.92	20.14	984637
2016-01-25	19.97	20.07	19.64	19.65	1155991
2016-01-26	19.90	20.30	19.85	20.30	286647
2016-01-27	20.24	20.63	20.09	20.28	312852
2016-01-28	20.69	20.77	20.35	20.65	279820
2016-01-29	20.65	21.09	20.65	21.09	474497
2016-02-01	20.87	21.02	20.65	20.96	427739
2016-02-02	20.43	20.43	20.12	20.21	442918
2016-02-03	20.58	21.01	20.21	20.99	322822
2016-02-04	21.35	21.89	21.35	21.66	565041
2016-02-05	21.52	21.74	21.49	21.63	211487
2016-02-08	21.37	21.59	21.37	21.56	276346
2016-02-09	21.18	21.27	20.93	21.06	170087
2016-02-10	21.05	21.13	20.87	20.92	377362
2016-02-11	20.77	20.81	20.45	20.70	189032
2016-02-12	21.05	21.40	20.96	21.40	162810
2016-02-16	21.57	21.66	21.39	21.63	252635
2016-02-17	21.92	22.41	21.92	22.35	357287
2016-02-18	22.53	22.53	22.23	22.33	1017330
2016-02-19	22.19	22.20	22.02	22.19	137934
2016-02-22	22.58	22.85	22.54	22.81	444343
2016-02-23	22.59	22.64	22.27	22.33	435694
2016-02-24	21.77	22.23	21.73	22.20	287953
2016-02-25	22.23	22.38	21.99	22.37	249694
2016-02-26	22.51	22.59	22.32	22.35	310574
2016-02-29	22.52	22.74	22.46	22.49	1115373
2016-03-01	22.83	22.94	22.55	22.88	236918
2016-03-02	22.82	23.36	22.78	23.34	279374
2016-03-03	23.34	23.34	23.34	23.72	353081
2016-03-04	23.95	24.50	23.95	24.22	404284
2016-03-07	24.20	24.78	24.20	24.74	290755
2016-03-08	24.28	24.28	23.72	23.75	288178
2016-03-09	23.88	24.13	23.66	24.02	345808
2016-03-10	24.02	24.02	24.02	23.99	308228
2016-03-11	23.99	23.99	23.99	24.39	393042
2016-03-14	24.27	24.37	24.10	24.26	71807
2016-03-15	24.25	24.25	24.25	23.92	336131
2016-03-16	23.86	24.54	23.82	24.53	307611
2016-03-17	24.86	25.25	24.81	25.12	287131
2016-03-18	25.33	25.40	25.03	25.09	242181
2016-03-21	24.88	25.01	24.72	24.87	436240
2016-03-22	24.63	24.82	24.63	24.73	223421
2016-03-23	24.48	24.48	23.96	23.97	221872
2016-03-24	23.97	23.97	23.97	23.98	413801
2016-03-28	24.10	24.10	23.85	24.03	294010
2016-03-29	23.78	24.23	23.64	24.21	446141
2016-03-30	24.52	24.66	24.32	24.40	355434
2016-03-31	24.38	24.47	24.19	24.21	429523
2016-04-01	23.86	24.09	23.65	24.05	627376
2016-04-04	24.06	24.10	23.76	23.78	1807397
2016-04-05	23.78	23.78	23.78	23.51	546264
2016-04-06	23.49	23.79	23.32	23.77	332996
2016-04-07	23.57	23.70	23.38	23.49	764073
2016-04-08	23.92	24.11	23.90	24.04	431029
2016-04-11	24.36	24.54	24.32	24.37	459880
2016-04-12	24.57	25.05	24.49	25.00	390089
2016-04-13	25.37	25.44	25.22	25.38	495954
2016-04-14	25.44	25.44	25.18	25.25	359928
2016-04-15	25.16	25.30	25.00	25.24	374559
2016-04-18	25.02	25.55	25.00	25.53	355565
2016-04-19	25.86	26.35	25.85	26.34	318111
2016-04-20	26.33	26.72	26.31	26.51	303512
2016-04-21	26.65	26.75	26.19	26.26	441424
2016-04-22	26.14	26.41	26.12	26.28	339727
2016-04-25	26.03	26.13	25.83	25.93	413339
2016-04-26	26.09	26.25	25.95	26.25	316475
2016-04-27	26.20	26.58	26.20	26.54	543857
2016-04-28	26.56	26.93	26.49	26.63	444575
2016-04-29	26.78	27.07	26.76	26.98	480889
2016-05-02	27.12	27.12	26.82	26.96	534141
2016-05-03	26.49	26.49	26.01	26.03	423570
2016-05-04	25.68	25.84	25.38	25.45	364494
2016-05-05	25.65	25.75	25.27	25.37	345633
2016-05-06	25.24	25.65	25.19	25.56	334524
2016-05-09	25.21	25.21	24.74	24.84	478518
2016-05-10	24.94	25.31	24.88	25.30	326060
2016-05-11	25.35	25.55	25.22	25.38	282315
2016-05-12	25.72	25.79	25.25	25.37	469431
2016-05-13	25.18	25.36	25.02	25.08	169904
2016-05-16	25.32	25.67	25.32	25.53	569873
2016-05-17	25.51	25.80	25.41	25.60	636325
2016-05-18	25.44	25.60	25.00	25.08	631434
2016-05-19	24.76	25.14	24.67	25.12	5925527
2016-05-20	25.27	25.36	25.12	25.19	483025
2016-05-23	25.06	25.39	25.06	25.25	1837617
2016-05-24	25.32	25.46	25.27	25.32	353340
2016-05-25	25.47	25.81	25.47	25.77	352830
2016-05-26	25.98	26.04	25.72	25.75	711194
2016-05-27	25.67	25.70	25.52	25.59	507163
2016-05-31	25.52	25.72	25.37	25.41	602335
2016-06-01	25.13	25.35	25.05	25.34	557743
2016-06-02	25.12	25.35	25.09	25.33	660249
2016-06-03	25.67	25.90	25.64	25.89	360492
2016-06-06	26.13	26.38	26.13	26.35	443984
2016-06-07	26.46	26.58	26.41	26.51	678746
2016-06-08	26.82	26.96	26.73	26.73	513152
2016-06-09	26.37	26.44	26.29	26.39	381585
2016-06-10	26.08	26.11	25.73	25.81	586548
2016-06-13	25.69	25.93	25.62	25.64	463482
2016-06-14	25.45	25.55	25.12	25.28	463188
2016-06-15	25.44	25.70	25.39	25.51	516444
2016-06-16	25.27	25.53	25.09	25.51	643412
2016-06-17	25.69	25.84	25.57	25.65	425452
2016-06-20	26.09	26.20	26.04	26.05	343629
2016-06-21	26.06	26.20	25.90	26.09	446884
2016-06-22	26.21	26.26	26.04	26.05	509764
2016-06-23	26.48	26.68	26.39	26.67	421513
2016-06-24	25.45	25.77	25.21	25.24	632699
2016-06-27	24.98	25.10	24.54	24.76	655093
2016-06-28	25.14	25.30	25.06	25.29	526991
2016-06-29	25.70	25.94	25.66	25.87	287548
2016-06-30	26.05	26.35	25.93	26.35	691877
2016-07-01	26.42	26.61	26.40	26.58	369101
2016-07-05	26.44	26.49	26.10	26.19	360691
2016-07-06	26.07	26.42	25.96	26.42	339099
2016-07-07	26.51	26.58	26.03	26.14	356553
2016-07-08	26.43	26.67	26.37	26.63	271769
2016-07-11	26.83	27.05	26.83	26.95	243921
2016-07-12	27.29	27.53	27.28	27.37	237889
2016-07-13	27.61	27.61	27.29	27.46	629749
2016-07-14	27.62	27.73	27.51	27.70	2021604
2016-07-15	27.63	27.71	27.49	27.55	2281691
2016-07-18	27.51	27.67	27.38	27.67	389037
2016-07-19	27.37	27.38	27.19	27.25	448747
2016-07-20	27.03	27.13	26.80	27.00	424890
2016-07-21	27.11	27.32	27.07	27.14	819064
2016-07-22	27.11	27.17	26.96	27.07	3494050
2016-07-25	26.98	26.98	26.64	26.74	398308
2016-07-26	26.79	27.07	26.77	27.06	441120
2016-07-27	27.18	27.35	26.91	27.20	791636
2016-07-28	27.22	27.29	27.03	27.15	500123
2016-07-29	27.10	27.35	27.00	27.33	612846
2016-08-01	27.22	27.22	26.93	26.94	455754
2016-08-02	27.03	27.17	26.84	27.05	371489
2016-08-03	26.96	27.17	26.85	27.17	501717
2016-08-04	27.12	27.26	27.01	27.21	526997
2016-08-05	27.20	27.33	27.14	27.33	340125
2016-08-08	27.42	27.61	27.42	27.53	356730
2016-08-09	27.62	27.71	27.51	27.56	585732
2016-08-10	27.77	27.81	27.53	27.53	374574
2016-08-11	27.62	27.81	27.58	27.76	295128
2016-08-12	27.69	27.74	27.48	27.55	332411
2016-08-15	27.62	27.74	27.62	27.66	265825
2016-08-16	27.80	27.84	27.70	27.76	459587
2016-08-17	27.69	27.72	27.41	27.68	238308
2016-08-18	27.76	27.90	27.74	27.89	738285
2016-08-19	27.60	27.64	27.51	27.61	184782
2016-08-22	27.41	27.56	27.33	27.55	514917
2016-08-23	27.75	27.88	27.72	27.74	376053
2016-08-24	27.55	27.58	27.22	27.24	223183
2016-08-25	27.12	27.28	27.10	27.18	393882
2016-08-26	27.32	27.64	26.92	27.03	582779
2016-08-29	26.88	27.25	26.88	27.20	504186
2016-08-30	27.12	27.25	26.89	26.97	549994
2016-08-31	26.76	26.78	26.52	26.64	735160
2016-09-01	26.63	26.79	26.55	26.77	285614
2016-09-02	27.15	27.24	27.01	27.19	260699
2016-09-06	27.39	27.66	27.34	27.66	6446991
2016-09-07	27.65	27.70	27.51	27.61	389112
2016-09-08	27.64	27.74	27.48	27.64	358887
2016-09-09	27.41	27.41	26.87	26.88	428884
2016-09-12	26.59	27.18	26.59	27.12	572769
2016-09-13	26.76	26.76	26.18	26.29	371563
2016-09-14	26.38	26.50	26.15	26.22	3219911
2016-09-15	26.24	26.52	26.12	26.41	309964
2016-09-16	26.21	26.25	26.03	26.01	372640
2016-09-19	26.36	26.44	26.19	26.24	240411
2016-09-20	26.31	26.38	26.20	26.24	392367
2016-09-21	26.43	26.99	26.43	26.98	653419
2016-09-22	27.40	27.55	27.25	27.31	1007753
2016-09-23	27.24	27.32	27.00	27.04	1213017
2016-09-26	26.99	27.07	26.83	26.84	501019
2016-09-27	26.70	26.86	26.58	26.81	788998
2016-09-28	26.87	27.48	26.76	27.45	841225
2016-09-29	27.55	27.71	27.25	27.38	647972
2016-09-30	27.54	27.64	27.44	27.53	435791
2016-10-03	27.49	27.56	27.41	27.50	530067
2016-10-04	27.53	27.53	26.98	27.05	685650
2016-10-05	27.28	27.39	27.13	27.32	326444
2016-10-06	27.23	27.27	27.09	27.21	232344
2016-10-07	27.28	27.36	26.90	27.09	389942
2016-10-10	27.25	27.43	27.25	27.36	198888
2016-10-11	27.27	27.27	26.81	26.91	582644
2016-10-12	26.97	27.13	26.87	27.02	332010
2016-10-13	26.61	26.92	26.49	26.82	535388
2016-10-14	26.94	27.03	26.67	26.67	681334
2016-10-17	26.71	26.77	26.63	26.66	538590
2016-10-18	27.06	27.15	26.93	27.05	528802
2016-10-19	27.15	27.39	27.10	27.30	402021
2016-10-20	27.22	27.36	27.07	27.32	368620
2016-10-21	27.19	27.37	27.12	27.34	249696
2016-10-24	27.37	27.42	27.08	27.23	387571
2016-10-25	27.37	27.56	27.37	27.49	920509
2016-10-26	27.29	27.46	27.22	27.35	531602
2016-10-27	27.41	27.43	27.24	27.27	626095
2016-10-28	27.25	27.46	27.25	27.31	1121200
2016-10-31	27.31	27.48	27.27	27.44	751371
2016-11-01	27.59	27.73	27.39	27.50	564958
2016-11-02	27.49	27.64	27.34	27.35	1056311
2016-11-03	27.36	27.46	27.25	27.29	548285
2016-11-04	27.12	27.25	27.08	27.10	1165922
2016-11-07	27.51	27.60	27.44	27.59	473284
2016-11-08	27.57	28.02	27.57	27.92	668124
2016-11-09	27.90	28.41	27.90	28.28	595618
2016-11-10	28.49	28.54	28.15	28.21	639021
2016-11-11	28.13	28.13	27.52	27.66	510690
2016-11-14	27.69	27.84	27.48	27.81	950594
2016-11-15	27.60	27.94	27.51	27.92	865906
2016-11-16	27.81	27.81	27.55	27.67	1042437
2016-11-17	27.77	27.90	27.55	27.63	1140028
2016-11-18	27.56	27.60	27.37	27.53	821420
2016-11-21	27.85	28.02	27.85	27.99	1109206
2016-11-22	28.28	28.41	28.16	28.37	3810705
2016-11-23	28.16	28.41	27.89	28.36	1292266
2016-11-25	28.41	28.46	28.38	28.41	423943
2016-11-28	28.47	28.47	28.34	28.35	964278
2016-11-29	28.07	28.14	27.87	28.05	4026734
2016-11-30	28.18	28.40	28.17	28.29	1322144
2016-12-01	28.65	28.70	28.40	28.47	1167489
2016-12-02	28.48	28.73	28.42	28.68	861344
2016-12-05	28.84	29.15	28.83	29.04	828633
2016-12-06	28.99	29.07	28.89	29.05	1108761
2016-12-07	29.19	29.51	29.19	29.49	1358301
2016-12-08	29.58	29.70	29.46	29.63	1339218
2016-12-09	29.64	29.64	29.45	29.56	581202
2016-12-12	29.80	29.91	29.61	29.65	780574
2016-12-13	29.78	29.78	29.43	29.55	873944
2016-12-14	29.43	29.57	28.86	28.89	843886
2016-12-15	28.61	28.73	28.45	28.67	1163473
2016-12-16	28.71	28.76	28.58	28.64	777960
2016-12-19	28.62	28.62	28.36	28.43	1039340
2016-12-20	28.51	28.61	28.40	28.60	844977
2016-12-21	28.58	28.65	28.55	28.46	1054775
2016-12-22	28.40	28.48	28.35	28.39	1084806
2016-12-23	28.40	28.46	28.33	28.44	610468
2016-12-27	28.50	28.60	28.50	28.58	1023487
2016-12-28	28.62	28.72	28.53	28.58	467685
2016-12-29	28.66	28.87	28.66	28.82	736736
2016-12-30	28.97	28.97	28.61	28.66	775253
2017-01-03	28.96	29.05	28.86	28.99	734553
2017-01-04	29.19	29.23	29.05	29.21	1166866
2017-01-05	29.34	29.58	29.34	29.52	874731
2017-01-06	29.35	29.35	29.19	29.23	926017
2017-01-09	29.27	29.27	29.09	29.11	952130
2017-01-10	29.36	29.44	29.28	29.30	756076
2017-01-11	29.41	29.65	29.30	29.65	934100
2017-01-12	29.94	29.94	29.64	29.69	609205
2017-01-13	29.57	29.77	29.57	29.74	531772
2017-01-17	29.95	29.97	29.87	29.88	1161107
2017-01-18	29.78	29.98	29.74	29.81	699418
2017-01-19	29.82	29.82	29.60	29.69	1008514
2017-01-20	29.73	29.91	29.73	29.85	2201265
2017-01-23	29.97	30.08	29.88	30.07	774575
2017-01-24	30.24	30.62	30.24	30.55	725784
2017-01-25	30.56	30.66	30.47	30.63	1187400
2017-01-26	30.48	30.48	30.22	30.24	878184
2017-01-27	30.20	30.24	30.13	30.21	882207
2017-01-30	30.06	30.06	29.79	29.89	1020591
2017-01-31	30.05	30.10	29.93	30.10	1454136
2017-02-01	30.24	30.24	29.96	30.16	1030266
2017-02-02	30.21	30.28	30.16	30.27	1068176
2017-02-03	30.19	30.28	30.08	30.13	1127413
2017-02-06	30.09	30.09	29.91	30.04	881553
2017-02-07	29.96	30.06	29.90	29.94	754250
2017-02-08	29.90	30.10	29.84	30.03	1105648
2017-02-09	30.07	30.08	29.96	30.03	876229
2017-02-10	30.16	30.42	30.16	30.40	758158
2017-02-13	30.55	30.62	30.49	30.55	899103
2017-02-14	30.55	30.55	30.26	30.49	1230338
2017-02-15	30.33	30.53	30.33	30.50	858784
2017-02-16	30.55	30.55	30.38	30.42	481358
2017-02-17	30.25	30.25	30.13	30.23	721115
2017-02-21	30.27	30.43	30.27	30.41	702053
2017-02-22	30.21	30.25	30.05	30.12	1199290
2017-02-23	30.28	30.34	29.99	30.00	886299
2017-02-24	29.65	29.83	29.65	29.71	924023
2017-02-27	29.75	29.87	29.65	29.67	797909
2017-02-28	29.55	29.74	29.55	29.59	823361
2017-03-01	29.83	30.08	29.75	30.03	963449
2017-03-02	29.86	29.90	29.60	29.61	1104011
2017-03-03	29.58	29.79	29.58	29.77	796859
2017-03-06	29.58	29.58	29.42	29.50	552518
2017-03-07	29.49	29.49	29.33	29.34	639842
2017-03-08	29.25	29.28	28.90	28.92	813352
2017-03-09	28.80	28.97	28.71	28.87	759092
2017-03-10	29.10	29.10	28.88	29.04	1076018
2017-03-13	29.13	29.23	29.12	29.19	797389
2017-03-14	29.03	29.03	28.85	28.90	880866
2017-03-15	29.12	29.69	29.01	29.68	1024662
2017-03-16	29.86	29.88	29.67	29.67	1923278
2017-03-17	29.76	29.84	29.72	29.73	734061
2017-03-20	29.57	29.65	29.47	29.63	435460
2017-03-21	29.75	29.75	29.33	29.35	784592
2017-03-22	29.29	29.49	29.29	29.46	706489
2017-03-23	29.38	29.49	29.34	29.38	694534
2017-03-24	29.43	29.43	29.30	29.34	832136
2017-03-27	29.04	29.30	29.04	29.27	641138
2017-03-28	29.29	29.42	29.25	29.35	697144
2017-03-29	29.32	29.56	29.26	29.53	1077365
2017-03-30	29.58	29.67	29.50	29.54	471929
2017-03-31	29.43	29.54	29.35	29.45	808176
2017-04-03	29.46	29.49	29.26	29.46	808124
2017-04-04	29.46	29.67	29.41	29.67	1140406
2017-04-05	29.82	29.98	29.62	29.62	1013933
2017-04-06	29.76	29.81	29.67	29.74	579594
2017-04-07	29.73	29.83	29.64	29.66	602259
2017-04-10	29.73	29.88	29.69	29.82	420186
2017-04-11	29.92	29.96	29.70	29.95	595145
2017-04-12	29.85	29.88	29.66	29.79	448648
2017-04-13	29.75	29.75	29.46	29.46	603932
2017-04-17	29.62	29.63	29.50	29.63	558346
2017-04-18	29.40	29.45	29.28	29.35	576419
2017-04-19	29.40	29.40	28.97	29.02	538789
2017-04-20	29.12	29.28	29.12	29.22	1306629
2017-04-21	29.18	29.20	29.08	29.16	508664
2017-04-24	29.46	29.50	29.38	29.44	458996
2017-04-25	29.45	29.56	29.43	29.54	543623
2017-04-26	29.33	29.55	29.29	29.41	901338
2017-04-27	29.34	29.34	29.09	29.21	662468
2017-04-28	29.27	29.37	29.27	29.29	568044
2017-05-01	29.27	29.32	29.20	29.21	593868
2017-05-02	29.13	29.14	28.99	29.03	595957
2017-05-03	28.78	28.80	28.68	28.68	624614
2017-05-04	28.55	28.55	28.38	28.45	749138
2017-05-05	28.54	28.91	28.54	28.90	2036548
2017-05-08	28.76	28.78	28.64	28.78	548174
2017-05-09	28.83	28.84	28.62	28.67	813826
2017-05-10	28.83	28.98	28.77	28.94	435312
2017-05-11	28.90	28.96	28.81	28.94	479448
2017-05-12	28.96	29.03	28.92	29.02	688545
2017-05-15	29.31	29.35	29.24	29.28	706001
2017-05-16	29.38	29.46	29.37	29.42	669562
2017-05-17	29.30	29.39	29.16	29.17	1017679
2017-05-18	28.93	29.08	28.78	28.99	566359
2017-05-19	29.28	29.49	29.23	29.43	442555
2017-05-22	29.55	29.57	29.44	29.49	473380
2017-05-23	29.46	29.54	29.38	29.46	528313
2017-05-24	29.37	29.48	29.32	29.46	440815
2017-05-25	29.41	29.56	29.25	29.29	632826
2017-05-26	29.27	29.28	29.20	29.23	514552
2017-05-30	29.16	29.21	29.13	29.15	551094
2017-05-31	29.08	29.11	28.91	28.98	378374
2017-06-01	28.96	29.11	28.90	29.05	542494
2017-06-02	29.07	29.09	28.97	29.02	381169
2017-06-05	28.92	29.00	28.88	28.97	311033
2017-06-06	28.95	29.24	28.93	29.24	462073
2017-06-07	29.17	29.28	28.95	29.04	465631
2017-06-08	28.94	29.12	28.94	29.08	484156
2017-06-09	29.04	29.25	29.04	29.19	1249512
2017-06-12	29.18	29.39	29.15	29.22	606754
2017-06-13	29.24	29.38	29.20	29.35	797360
2017-06-14	29.47	29.47	28.92	28.99	957235
2017-06-15	28.68	28.72	28.55	28.65	4977297
2017-06-16	28.73	28.83	28.65	28.63	1946746
2017-06-19	28.68	28.74	28.61	28.61	536181
2017-06-20	28.35	28.35	28.11	28.18	661183
2017-06-21	28.20	28.33	28.03	28.10	1540126
2017-06-22	28.10	28.29	28.09	28.20	658789
2017-06-23	28.27	28.39	28.21	28.37	562926
2017-06-26	28.39	28.46	28.29	28.31	621363
2017-06-27	28.52	28.57	28.34	28.35	1659165
2017-06-28	28.51	28.67	28.47	28.63	888629
2017-06-29	28.65	28.69	28.41	28.50	574680
2017-06-30	28.63	28.64	28.46	28.57	911209
2017-07-03	28.67	28.87	28.67	28.82	343482
2017-07-05	28.78	28.78	28.62	28.69	391653
2017-07-06	28.65	28.66	28.43	28.44	555463
2017-07-07	28.44	28.44	28.27	28.41	505062
2017-07-10	28.30	28.69	28.30	28.64	488003
2017-07-11	28.67	28.83	28.56	28.83	396005
2017-07-12	29.04	29.16	28.98	29.03	498962
2017-07-13	29.06	29.18	29.03	29.13	213027
2017-07-14	29.32	29.46	29.32	29.43	286938
2017-07-17	29.42	29.56	29.42	29.46	348731
2017-07-18	29.49	29.49	29.37	29.45	341689
2017-07-19	29.44	29.65	29.44	29.64	246396
2017-07-20	29.63	29.68	29.54	29.62	789247
2017-07-21	29.52	29.56	29.38	29.45	358516
2017-07-24	29.44	29.49	29.36	29.41	246522
2017-07-25	29.64	29.86	29.64	29.82	359834
2017-07-26	29.89	30.12	29.83	30.03	263835
2017-07-27	30.10	30.10	29.86	30.02	668397
2017-07-28	29.93	30.13	29.93	30.12	212578
2017-07-31	30.23	30.32	30.18	30.25	489187
2017-08-01	30.33	30.40	30.23	30.33	256424
2017-08-02	30.21	30.29	30.08	30.26	311598
2017-08-03	30.19	30.27	30.11	30.16	305765
2017-08-04	30.20	30.26	30.09	30.22	223586
2017-08-07	30.26	30.39	30.26	30.36	219818
2017-08-08	30.27	30.35	30.18	30.24	335113
2017-08-09	30.17	30.29	30.16	30.29	536038
2017-08-10	30.22	30.25	30.02	30.03	381591
2017-08-11	29.93	29.93	29.82	29.86	376898
2017-08-14	29.93	30.06	29.90	29.92	1055875
2017-08-15	29.70	29.77	29.64	29.76	247349
2017-08-16	29.89	30.04	29.88	30.00	439738
2017-08-17	29.94	29.99	29.66	29.67	480776
2017-08-18	29.74	29.84	29.67	29.74	250375
2017-08-21	29.79	29.89	29.79	29.84	466829
2017-08-22	29.97	30.08	29.97	29.99	548399
2017-08-23	29.92	30.17	29.92	30.15	385230
2017-08-24	30.20	30.25	30.11	30.18	339256
2017-08-25	30.36	30.42	30.28	30.35	453818
2017-08-28	30.45	30.45	30.30	30.44	299532
2017-08-29	30.35	30.47	30.33	30.46	248255
2017-08-30	30.37	30.46	30.36	30.38	325067
2017-08-31	30.61	30.72	30.55	30.70	296826
2017-09-01	30.91	30.99	30.79	30.97	196527
2017-09-05	30.99	31.09	30.78	30.90	326398
2017-09-06	30.98	31.24	30.98	31.19	248084
2017-09-07	31.35	31.47	31.35	31.44	326267
2017-09-08	31.44	31.44	31.12	31.20	291967
2017-09-11	31.26	31.39	31.26	31.32	281549
2017-09-12	31.37	31.43	31.34	31.40	222974
2017-09-13	31.29	31.29	31.18	31.23	222646
2017-09-14	31.15	31.24	31.08	31.24	177505
2017-09-15	31.16	31.27	31.16	31.25	261879
2017-09-18	31.05	31.17	31.04	31.13	258904
2017-09-19	31.15	31.24	31.13	31.21	238804
2017-09-20	31.21	31.42	31.03	31.15	469491
2017-09-21	31.04	31.19	31.02	31.12	395835
2017-09-22	31.16	31.26	31.12	31.21	479825
2017-09-25	31.14	31.24	31.13	31.23	395987
2017-09-26	31.12	31.16	31.02	31.07	284407
2017-09-27	31.01	31.02	30.87	31.00	310389
2017-09-28	30.93	31.06	30.91	31.00	245569
2017-09-29	31.08	31.19	31.04	31.15	186958
2017-10-02	31.07	31.25	31.07	31.25	187063
2017-10-03	31.31	31.42	31.29	31.42	414602
2017-10-04	31.42	31.52	31.42	31.48	167745
2017-10-05	31.51	31.63	31.51	31.53	389860
2017-10-06	31.43	31.43	31.30	31.42	341762
2017-10-09	31.42	31.46	31.33	31.37	1667551
2017-10-10	31.53	31.58	31.49	31.53	470266
2017-10-11	31.54	31.57	31.45	31.57	136445
2017-10-12	31.46	31.62	31.46	31.58	175220
2017-10-13	31.84	31.95	31.84	31.90	418951
2017-10-16	32.02	32.12	31.93	31.95	392899
2017-10-17	31.84	31.87	31.72	31.82	331663
2017-10-18	31.78	31.82	31.64	31.70	243574
2017-10-19	31.63	31.74	31.60	31.72	397087
2017-10-20	31.75	31.79	31.69	31.74	375450
2017-10-23	31.71	31.78	31.68	31.68	189249
2017-10-24	31.73	31.86	31.73	31.83	216258
2017-10-25	31.76	31.77	31.48	31.61	220492
2017-10-26	31.65	31.68	31.49	31.52	316271
2017-10-27	31.51	31.55	31.29	31.53	408901
2017-10-30	31.59	31.69	31.59	31.65	216900
2017-10-31	31.63	31.73	31.52	31.66	383253
2017-11-01	32.02	32.13	31.90	31.95	261041
2017-11-02	31.95	32.08	31.95	32.02	279870
2017-11-03	32.05	32.05	31.80	31.93	378184
2017-11-06	31.98	32.31	31.98	32.31	178120
2017-11-07	32.31	32.31	32.07	32.18	258884
2017-11-08	32.22	32.28	32.16	32.25	256178
2017-11-09	32.01	32.13	31.95	32.09	292009
2017-11-10	32.07	32.10	31.92	31.99	231748
2017-11-13	31.82	32.00	31.82	31.95	233082
2017-11-14	31.73	31.75	31.58	31.62	268006
2017-11-15	31.32	31.42	31.23	31.35	244010
2017-11-16	31.46	31.50	31.38	31.46	278803
2017-11-17	31.44	31.55	31.39	31.52	193210
2017-11-20	31.44	31.54	31.41	31.48	272485
2017-11-21	31.63	31.78	31.63	31.67	227140
2017-11-22	31.91	31.96	31.86	31.93	213386
2017-11-24	32.02	32.06	32.00	32.02	65289
2017-11-27	32.00	32.00	31.77	31.79	191481
2017-11-28	31.76	31.91	31.74	31.89	384352
2017-11-29	31.78	31.85	31.67	31.71	213183
2017-11-30	31.77	31.92	31.74	31.80	206130
2017-12-01	31.80	31.99	31.71	31.92	255839
2017-12-04	32.02	32.04	31.83	31.83	299947
2017-12-05	31.73	31.77	31.63	31.63	299251
2017-12-06	31.53	31.55	31.41	31.43	201680
2017-12-07	31.26	31.50	31.21	31.47	219014
2017-12-08	31.57	31.63	31.51	31.57	329061
2017-12-11	31.71	31.76	31.65	31.74	276662
2017-12-12	31.76	31.83	31.71	31.78	549220
2017-12-13	31.86	32.08	31.82	32.00	280076
2017-12-14	31.96	32.02	31.88	31.88	268208
2017-12-15	32.06	32.06	31.95	31.98	209317
2017-12-18	32.21	32.40	32.21	32.31	427746
2017-12-19	32.29	32.32	32.20	32.20	387008
2017-12-20	32.41	32.50	32.31	32.35	235557
2017-12-21	32.48	32.77	32.45	32.74	643606
2017-12-22	32.69	32.83	32.69	32.80	610299
2017-12-26	32.81	33.01	32.80	33.01	353781
2017-12-27	33.11	33.17	33.07	33.11	591833
2017-12-28	33.28	33.31	33.23	33.31	360630
2017-12-29	33.47	33.47	33.29	33.29	283500
2018-01-02	33.56	33.92	33.51	33.92	1350961
2018-01-03	33.94	34.09	33.87	34.09	846936
2018-01-04	34.15	34.31	34.15	34.30	590686
2018-01-05	34.33	34.38	34.19	34.35	433370
2018-01-08	34.37	34.42	34.30	34.42	236940
2018-01-09	34.42	34.43	34.29	34.34	354282
2018-01-10	34.29	34.39	34.25	34.28	489964
2018-01-11	34.38	34.74	34.38	34.74	531100
2018-01-12	34.89	35.05	34.81	35.05	317987
2018-01-16	35.00	35.00	34.65	34.68	270511
2018-01-17	34.74	34.97	34.63	34.84	382070
2018-01-18	34.73	34.80	34.62	34.68	545037
2018-01-19	34.79	34.82	34.66	34.82	276048
2018-01-22	34.90	35.13	34.85	35.13	294405
2018-01-23	34.91	35.00	34.78	34.99	454785
2018-01-24	35.22	35.43	35.17	35.29	519221
2018-01-25	35.53	35.54	35.09	35.18	648392
2018-01-26	35.23	35.43	35.18	35.42	789902
2018-01-29	35.38	35.40	35.13	35.17	624831
2018-01-30	34.91	35.00	34.67	34.68	565276
2018-01-31	34.90	34.90	34.58	34.72	379663
2018-02-01	34.71	34.88	34.63	34.81	403642
2018-02-02	34.42	34.43	33.68	33.69	352318
2018-02-05	33.60	33.76	32.55	32.67	669593
2018-02-06	32.44	33.30	32.34	33.20	599658
2018-02-07	32.87	33.16	32.58	32.58	598817
2018-02-08	32.73	32.73	31.77	31.81	557370
2018-02-09	32.04	32.16	31.14	32.02	613901
2018-02-12	32.23	32.61	32.12	32.49	415950
2018-02-13	32.47	32.63	32.38	32.60	473485
2018-02-14	32.28	33.25	32.25	33.22	425664
2018-02-15	33.54	33.54	33.11	33.43	660905
2018-02-16	33.28	33.55	33.21	33.31	357703
2018-02-20	33.07	33.30	32.94	33.03	345528
2018-02-21	33.28	33.56	33.02	33.03	459826
2018-02-22	33.20	33.53	33.15	33.29	331667
2018-02-23	33.43	33.84	33.43	33.82	479524
2018-02-26	34.00	34.07	33.78	34.05	299212
2018-02-27	33.95	33.96	33.45	33.47	576104
2018-02-28	33.45	33.50	32.91	32.91	304811
2018-03-01	32.78	32.95	32.39	32.65	387428
2018-03-02	32.42	32.68	32.26	32.63	342871
2018-03-05	32.41	32.97	32.40	32.94	357835
2018-03-06	33.20	33.33	33.07	33.20	310156
2018-03-07	32.90	33.12	32.77	32.97	212338
2018-03-08	32.96	32.96	32.70	32.82	325934
2018-03-09	33.01	33.22	32.96	33.22	275989
2018-03-12	33.23	33.39	33.17	33.27	316298
2018-03-13	33.36	33.50	33.08	33.13	227458
2018-03-14	33.37	33.41	33.10	33.16	389688
2018-03-15	33.14	33.17	32.80	32.80	1028529
2018-03-16	32.84	33.02	32.84	32.93	230732
2018-03-19	32.63	32.64	32.22	32.36	240089
2018-03-20	32.39	32.52	32.34	32.37	410504
2018-03-21	32.50	33.01	32.47	32.94	341515
2018-03-22	32.58	32.63	32.17	32.17	452950
2018-03-23	32.32	32.49	32.01	32.03	310343
2018-03-26	32.43	32.61	32.17	32.58	576496
2018-03-27	32.67	32.80	32.24	32.32	329227
2018-03-28	32.23	32.30	31.97	32.03	357874
2018-03-29	32.17	32.67	32.17	32.58	357285
2018-04-02	32.46	32.55	31.89	32.11	391872
2018-04-03	32.31	32.52	32.17	32.47	286345
2018-04-04	32.02	32.50	31.94	32.46	278802
2018-04-05	32.60	32.96	32.60	32.87	208553
2018-04-06	32.72	32.90	32.32	32.49	187076
2018-04-09	32.60	32.91	32.36	32.64	202939
2018-04-10	33.07	33.48	33.07	33.34	335262
2018-04-11	33.26	33.57	33.26	33.46	309095
2018-04-12	33.45	33.60	33.36	33.52	195099
2018-04-13	33.65	33.77	33.57	33.66	226770
2018-04-16	33.75	33.81	33.65	33.71	218801
2018-04-17	33.77	34.00	33.71	33.93	285110
2018-04-18	34.30	34.64	34.30	34.52	191703
2018-04-19	34.65	34.71	34.39	34.54	256822
2018-04-20	34.44	34.44	34.22	34.33	263523
2018-04-23	34.13	34.23	34.01	34.19	330538
2018-04-24	34.29	34.40	33.91	34.06	358914
2018-04-25	33.89	34.05	33.72	34.01	324992
2018-04-26	34.14	34.31	34.10	34.29	295365
2018-04-27	34.15	34.26	34.07	34.19	249450
2018-04-30	34.03	34.15	33.93	33.96	552957
2018-05-01	33.76	33.80	33.49	33.74	256977
2018-05-02	33.88	34.11	33.79	33.84	303700
2018-05-03	33.94	33.98	33.61	33.92	455372
2018-05-04	33.83	34.18	33.69	34.13	281831
2018-05-07	34.20	34.33	34.00	34.07	485180
2018-05-08	33.90	34.05	33.69	34.03	681248
2018-05-09	34.25	34.50	34.25	34.42	346786
2018-05-10	34.65	34.87	34.57	34.85	401034
2018-05-11	34.99	35.10	34.92	34.96	284885
2018-05-14	35.14	35.25	35.09	35.15	234439
2018-05-15	34.91	35.04	34.75	34.99	212511
2018-05-16	35.08	35.28	35.08	35.27	178206
2018-05-17	35.29	35.43	35.27	35.36	264906
2018-05-18	35.22	35.22	35.08	35.15	203188
2018-05-21	35.35	35.46	35.25	35.40	243500
2018-05-22	35.38	35.49	35.19	35.19	305268
2018-05-23	34.72	34.91	34.60	34.91	425270
2018-05-24	34.67	34.74	34.49	34.71	274049
2018-05-25	34.34	34.34	34.13	34.23	197719
2018-05-29	33.85	34.06	33.72	33.81	332675
2018-05-30	34.02	34.51	34.02	34.47	228683
2018-05-31	34.42	34.49	34.25	34.33	146752
2018-06-01	34.57	34.62	34.50	34.59	485402
2018-06-04	34.76	34.87	34.53	34.58	135189
2018-06-05	34.56	34.74	34.54	34.64	217812
2018-06-06	34.94	35.17	34.80	35.15	217398
2018-06-07	35.28	35.35	35.04	35.15	377007
2018-06-08	35.10	35.17	34.99	35.11	189245
2018-06-11	35.16	35.37	35.14	35.29	465080
2018-06-12	35.08	35.19	34.93	35.02	235653
2018-06-13	35.06	35.11	34.85	35.00	248925
2018-06-14	34.97	35.04	34.83	34.83	228165
2018-06-15	34.61	34.61	34.18	34.29	418447
2018-06-18	33.73	34.09	33.72	34.02	154898
2018-06-19	33.47	33.68	33.37	33.64	197738
2018-06-20	33.76	33.80	33.53	33.59	191104
2018-06-21	33.45	33.50	33.24	33.28	164485
2018-06-22	33.79	33.92	33.75	33.84	401221
2018-06-25	33.52	33.62	33.16	33.29	307172
2018-06-26	33.36	33.66	33.34	33.59	340011
2018-06-27	33.70	34.00	33.51	33.51	244003
2018-06-28	33.48	33.67	33.39	33.60	163470
2018-06-29	33.75	34.08	33.75	33.89	614812
2018-07-02	33.56	33.56	33.33	33.48	193566
2018-07-03	33.65	33.90	33.50	33.55	285284
2018-07-05	33.81	33.81	33.59	33.73	178435
2018-07-06	33.66	33.99	33.63	33.92	465785
2018-07-09	34.08	34.29	34.08	34.29	222906
2018-07-10	34.31	34.43	34.31	34.39	205187
2018-07-11	33.93	33.97	33.46	33.52	155647
2018-07-12	33.65	33.77	33.56	33.75	167991
2018-07-13	33.59	33.74	33.56	33.69	175540
2018-07-16	33.50	33.57	33.30	33.44	174934
2018-07-17	33.34	33.58	33.32	33.47	329897
2018-07-18	33.37	33.53	33.26	33.50	296483
2018-07-19	33.21	33.29	33.08	33.12	1698866
2018-07-20	33.07	33.17	33.07	33.09	377068
2018-07-23	33.09	33.16	33.00	33.03	340953
2018-07-24	33.42	33.72	33.42	33.50	291743
2018-07-25	33.59	33.88	33.46	33.88	234445
2018-07-26	33.70	33.84	33.65	33.73	575569
2018-07-27	33.74	33.92	33.66	33.72	307699
2018-07-30	33.81	33.90	33.71	33.71	231017
2018-07-31	33.98	34.10	33.92	34.02	259235
2018-08-01	33.76	33.76	33.53	33.55	592125
2018-08-02	33.20	33.58	33.20	33.57	629751
2018-08-03	33.53	33.73	33.53	33.70	185296
2018-08-06	33.58	33.75	33.55	33.63	184760
2018-08-07	34.01	34.07	33.82	33.84	192927
2018-08-08	33.82	33.85	33.69	33.80	145766
2018-08-09	33.79	33.86	33.69	33.69	188571
2018-08-10	33.26	33.31	33.15	33.24	221816
2018-08-13	33.11	33.20	32.80	32.87	270012
2018-08-14	32.98	33.06	32.86	32.94	309149
2018-08-15	32.46	32.46	31.85	31.97	293228
2018-08-16	32.21	32.39	32.17	32.22	385202
2018-08-17	32.17	32.53	32.17	32.46	263606
2018-08-20	32.60	32.71	32.60	32.65	438919
2018-08-21	32.72	32.87	32.69	32.72	343925
2018-08-22	32.83	33.01	32.83	32.94	180515
2018-08-23	32.82	32.82	32.63	32.65	429597
2018-08-24	32.94	33.19	32.88	33.07	412465
2018-08-27	33.23	33.50	33.23	33.42	228508
2018-08-28	33.58	33.70	33.40	33.40	250921
2018-08-29	33.46	33.73	33.45	33.68	257784
2018-08-30	33.44	33.49	33.25	33.31	299320
2018-08-31	33.17	33.34	33.05	33.13	220732
2018-09-04	32.83	32.83	32.64	32.70	291708
2018-09-05	32.64	32.64	32.40	32.60	380535
2018-09-06	32.54	32.68	32.22	32.35	192995
2018-09-07	32.09	32.25	32.04	32.16	299195
2018-09-10	32.30	32.41	32.18	32.18	325289
2018-09-11	32.05	32.37	32.00	32.37	292100
2018-09-12	32.46	32.75	32.46	32.66	261491
2018-09-13	32.88	32.98	32.71	32.82	204524
2018-09-14	32.89	33.04	32.83	32.92	235418
2018-09-17	33.02	33.24	33.02	33.07	287797
2018-09-18	33.26	33.45	33.26	33.41	232169
2018-09-19	33.50	33.76	33.50	33.68	173223
2018-09-20	34.04	34.09	33.86	33.97	274701
2018-09-21	34.03	34.14	34.01	33.77	220543
2018-09-24	33.91	34.02	33.75	33.77	155777
2018-09-25	34.06	34.19	34.03	34.04	183823
2018-09-26	33.98	34.13	33.83	33.86	257264
2018-09-27	33.83	33.95	33.76	33.84	206872
2018-09-28	33.76	33.99	33.76	33.84	190356
2018-10-01	33.92	34.07	33.88	34.03	406049
2018-10-02	34.00	34.26	34.00	34.18	301899
2018-10-03	34.29	34.33	34.08	34.14	237019
2018-10-04	34.07	34.11	33.76	33.93	326734
2018-10-05	33.80	33.86	33.54	33.71	176041
2018-10-08	33.50	33.78	33.45	33.75	448137
2018-10-09	33.63	33.90	33.55	33.79	560806
2018-10-10	33.71	33.71	32.84	32.84	404345
2018-10-11	32.72	32.88	32.35	32.52	297887
2018-10-12	32.94	32.94	32.41	32.71	534743
2018-10-15	32.80	32.95	32.73	32.76	365660
2018-10-16	32.99	33.17	32.90	33.13	329491
2018-10-17	33.05	33.05	32.76	32.96	649120
2018-10-18	32.70	32.85	32.36	32.45	420547
2018-10-19	32.60	32.84	32.54	32.58	443274
2018-10-22	32.65	32.66	32.33	32.45	435301
2018-10-23	31.90	32.04	31.50	31.89	330812
2018-10-24	31.83	31.83	30.83	30.84	770831
2018-10-25	31.10	31.28	30.97	31.11	407375
2018-10-26	30.70	31.21	30.55	30.98	404586
2018-10-29	31.32	31.37	30.47	30.72	684235
2018-10-30	30.82	31.26	30.80	31.23	375738
2018-10-31	31.49	31.68	31.43	31.48	308565
2018-11-01	31.80	32.28	31.80	32.24	970264
2018-11-02	32.49	32.55	31.93	32.18	422188
2018-11-05	32.35	32.45	32.17	32.30	592822
2018-11-06	32.35	32.52	32.35	32.48	323561
2018-11-07	32.81	32.90	32.65	32.90	613173
2018-11-08	32.81	32.90	32.43	32.52	506000
2018-11-09	32.16	32.20	31.92	32.11	303977
2018-11-12	32.08	32.17	31.64	31.64	239139
2018-11-13	31.62	31.74	31.27	31.34	633373
2018-11-14	31.47	31.48	30.98	31.18	400676
2018-11-15	31.08	31.67	31.08	31.58	922139
2018-11-16	31.59	31.93	31.58	31.86	629398
2018-11-19	31.78	31.81	31.50	31.61	564668
2018-11-20	31.23	31.23	30.70	30.79	712259
2018-11-21	31.06	31.45	31.06	31.28	635427
2018-11-23	30.63	30.65	30.39	30.48	431064
2018-11-26	30.55	30.77	30.55	30.64	523699
2018-11-27	30.43	30.51	30.28	30.44	569323
2018-11-28	30.52	31.02	30.34	31.00	530389
2018-11-29	31.03	31.22	30.90	31.03	536752
2018-11-30	30.78	30.92	30.69	30.88	853405
2018-12-03	31.67	31.80	31.40	31.65	1068477
2018-12-04	31.57	31.73	30.97	31.00	828542
2018-12-06	30.40	30.66	30.03	30.63	1667651
2018-12-07	30.78	31.14	30.32	30.40	915127
2018-12-10	30.23	30.33	29.76	30.09	1146376
2018-12-11	30.50	30.61	29.98	30.17	1319540
2018-12-12	30.61	30.81	30.45	30.45	982550
2018-12-13	30.63	30.70	30.45	30.55	1118837
2018-12-14	30.29	30.36	30.04	30.11	813151
2018-12-17	30.26	30.31	29.71	29.85	1536746
2018-12-18	29.96	30.04	29.64	29.71	2004465
2018-12-19	29.89	30.19	29.25	29.33	2027901
2018-12-20	29.34	29.54	28.93	28.88	2843425
2018-12-21	28.91	29.19	28.54	28.61	3009219
2018-12-24	28.58	28.68	28.13	28.13	1761999
2018-12-26	28.28	29.13	28.03	29.11	1668597
2018-12-27	28.61	29.21	28.50	29.18	2105489
2018-12-28	29.37	29.43	29.07	29.13	1581853
2018-12-31	29.29	29.34	29.12	29.28	1659925
2019-01-02	28.77	29.40	28.67	29.33	953669
2019-01-03	29.25	29.30	28.87	29.00	798053
2019-01-04	29.54	30.12	29.53	30.06	731510
2019-01-07	30.13	30.48	30.04	30.30	1481554
2019-01-08	30.44	30.56	30.34	30.50	427226
2019-01-09	30.77	31.01	30.73	30.90	406197
2019-01-10	30.72	31.04	30.65	31.00	623537
2019-01-11	30.81	30.96	30.72	30.90	520563
2019-01-14	30.62	30.85	30.62	30.72	603166
2019-01-15	30.81	30.97	30.69	30.87	531727
2019-01-16	30.77	30.97	30.77	30.86	508777
2019-01-17	30.72	31.30	30.72	31.22	900346
2019-01-18	31.49	31.56	31.34	31.51	723553
2019-01-22	31.20	31.20	30.81	30.92	760595
2019-01-23	31.01	31.07	30.73	30.92	713751
2019-01-24	30.82	31.12	30.81	30.97	552805
2019-01-25	31.31	31.54	31.31	31.36	474601
2019-01-28	30.99	31.09	30.85	31.09	600878
2019-01-29	31.26	31.42	31.26	31.31	729797
2019-01-30	31.58	31.99	31.52	31.85	474481
2019-01-31	31.91	32.16	31.91	32.11	471327
2019-02-01	32.20	32.26	32.05	32.24	326045
2019-02-04	32.03	32.20	31.90	32.17	369816
2019-02-05	32.22	32.28	32.11	32.24	428314
2019-02-06	32.17	32.20	32.00	32.00	439956
2019-02-07	31.81	31.86	31.48	31.66	299448
2019-02-08	31.46	31.54	31.24	31.51	544634
2019-02-11	31.38	31.44	31.32	31.40	594002
2019-02-12	31.57	31.80	31.55	31.72	421688
2019-02-13	31.84	32.07	31.83	31.87	418419
2019-02-14	31.78	32.01	31.69	31.87	366591
2019-02-15	32.19	32.28	32.11	32.27	518964
2019-02-19	32.21	32.63	32.21	32.54	332194
2019-02-20	32.61	33.04	32.60	32.89	559155
2019-02-21	32.73	32.75	32.53	32.67	288963
2019-02-22	32.89	32.95	32.82	32.90	207035
2019-02-25	32.93	33.02	32.90	32.90	710321
2019-02-26	32.93	33.04	32.81	32.96	200318
2019-02-27	32.94	33.04	32.84	32.94	621837
2019-02-28	32.77	32.77	32.53	32.57	262813
2019-03-01	32.66	32.75	32.51	32.63	461011
2019-03-04	32.71	32.73	32.39	32.66	398471
2019-03-05	32.61	32.73	32.58	32.68	324757
2019-03-06	32.69	32.70	32.46	32.48	610583
2019-03-07	32.44	32.44	32.12	32.19	234355
2019-03-08	31.85	32.03	31.78	31.99	244705
2019-03-11	32.13	32.44	32.13	32.44	350228
2019-03-12	32.46	32.62	32.46	32.50	263446
2019-03-13	32.72	32.94	32.71	32.93	569481
2019-03-14	32.88	32.89	32.76	32.47	223604
2019-03-15	32.48	32.69	32.48	32.56	215826
2019-03-18	32.68	32.83	32.68	32.80	276935
2019-03-19	33.03	33.10	32.80	32.86	221126
2019-03-20	32.70	33.10	32.57	32.90	177532
2019-03-21	32.90	33.11	32.86	33.07	254350
2019-03-22	32.80	32.81	32.29	32.33	242796
2019-03-25	32.27	32.50	32.26	32.41	301496
2019-03-26	32.53	32.72	32.53	32.68	280083
2019-03-27	32.56	32.66	32.31	32.53	256541
2019-03-28	32.46	32.60	32.38	32.56	219971
2019-03-29	32.81	32.87	32.66	32.75	242196
2019-04-01	33.09	33.22	33.09	33.18	345823
2019-04-02	33.18	33.24	33.04	33.14	254603
2019-04-03	33.41	33.48	33.19	33.28	489185
2019-04-04	33.11	33.41	33.07	33.39	412707
2019-04-05	33.40	33.58	33.39	33.54	166894
2019-04-08	33.66	33.78	33.63	33.78	230520
2019-04-09	33.63	33.63	33.44	33.45	128302
2019-04-10	33.52	33.67	33.52	33.57	179043
2019-04-11	33.38	33.44	33.23	33.31	150745
2019-04-12	33.61	33.61	33.45	33.47	274025
2019-04-15	33.47	33.50	33.37	33.48	178318
2019-04-16	33.41	33.51	33.41	33.49	214318
2019-04-17	33.55	33.61	33.42	33.44	346393
2019-04-18	33.37	33.45	33.28	33.37	146241
2019-04-22	33.40	33.49	33.39	33.48	211779
2019-04-23	33.41	33.53	33.36	33.51	308070
2019-04-24	33.26	33.26	32.98	32.98	429023
2019-04-25	32.86	32.93	32.80	32.87	205922
2019-04-26	32.85	32.85	32.69	32.79	291930
2019-04-29	32.82	32.86	32.73	32.79	255693
2019-04-30	32.79	32.90	32.69	32.87	249236
2019-05-01	32.82	32.85	32.41	32.43	888624
2019-05-02	32.26	32.35	32.07	32.10	242871
2019-05-03	32.30	32.59	32.30	32.59	205785
2019-05-06	31.89	32.30	31.87	32.26	263431
2019-05-07	31.98	32.00	31.70	31.85	242756
2019-05-08	31.80	31.97	31.78	31.84	272758
2019-05-09	31.55	31.79	31.42	31.70	169770
2019-05-10	31.67	32.06	31.49	31.94	382564
2019-05-13	31.52	31.57	31.21	31.27	199987
2019-05-14	31.54	31.73	31.54	31.56	317418
2019-05-15	31.44	31.73	31.39	31.65	230046
2019-05-16	31.77	31.93	31.75	31.77	231035
2019-05-17	31.56	31.77	31.55	31.60	162820
2019-05-20	31.51	31.67	31.45	31.45	397158
2019-05-21	31.52	31.70	31.46	31.64	159990
2019-05-22	31.54	31.58	31.36	31.36	471157
2019-05-23	31.01	31.01	30.80	30.91	241527
2019-05-24	31.24	31.24	31.01	31.15	240879
2019-05-28	31.26	31.33	31.00	31.00	529391
2019-05-29	30.78	30.89	30.67	30.89	175269
2019-05-30	30.83	30.94	30.76	30.80	329513
2019-05-31	30.48	30.79	30.48	30.71	276049
2019-06-03	30.80	31.20	30.80	31.13	451716
2019-06-04	31.26	31.57	31.21	31.52	302348
2019-06-05	31.62	31.63	31.27	31.40	228755
2019-06-06	31.51	31.72	31.45	31.66	244630
2019-06-07	31.81	32.01	31.80	31.84	306855
2019-06-10	31.85	31.99	31.85	31.88	227840
2019-06-11	32.25	32.36	32.22	32.23	349036
2019-06-12	32.14	32.30	32.12	32.13	210214
2019-06-13	32.32	32.46	32.31	32.38	221935
2019-06-14	32.34	32.35	32.24	32.28	256936
2019-06-17	32.24	32.28	32.15	32.18	253135
2019-06-18	32.48	32.74	32.48	32.72	246178
2019-06-19	32.64	32.78	32.54	32.68	245294
2019-06-20	33.09	33.16	33.02	32.78	2163919
2019-06-21	32.82	32.92	32.82	32.86	1631029
2019-06-24	32.90	32.99	32.86	32.89	716780
2019-06-25	33.01	33.06	32.77	32.80	1127883
2019-06-26	32.89	33.05	32.87	32.94	379995
2019-06-27	32.98	33.00	32.78	32.81	388565
2019-06-28	32.90	33.02	32.90	33.01	358321
2019-07-01	33.27	33.29	33.01	33.04	517355
2019-07-02	33.14	33.15	32.99	33.04	567747
2019-07-03	33.10	33.14	33.03	33.14	125316
2019-07-05	32.73	32.90	32.58	32.85	133266
2019-07-08	32.90	32.96	32.81	32.81	224214
2019-07-09	32.62	32.70	32.52	32.70	164289
2019-07-10	32.88	32.99	32.82	32.90	183600
2019-07-11	32.92	32.92	32.70	32.85	236898
2019-07-12	32.82	32.95	32.82	32.90	150271
2019-07-15	33.02	33.07	32.92	32.95	245628
2019-07-16	32.80	32.96	32.69	32.69	183069
2019-07-17	32.71	32.80	32.64	32.68	127869
2019-07-18	32.61	32.91	32.59	32.86	568923
2019-07-19	32.90	33.05	32.89	32.95	200208
2019-07-22	33.00	33.07	32.90	32.98	180560
2019-07-23	33.12	33.19	33.04	33.11	217160
2019-07-24	32.90	33.05	32.90	33.05	402506
2019-07-25	32.93	32.93	32.55	32.64	289698
2019-07-26	32.59	32.62	32.49	32.56	171499
2019-07-29	32.58	32.58	32.44	32.51	211043
2019-07-30	32.37	32.71	32.36	32.65	316357
2019-07-31	32.63	32.73	32.11	32.38	183637
2019-08-01	31.94	32.26	31.73	31.84	345745
2019-08-02	31.64	31.66	31.25	31.41	319051
2019-08-05	30.93	30.96	30.52	30.74	712557
2019-08-06	30.81	30.94	30.49	30.81	595384
2019-08-07	30.48	30.83	30.39	30.77	814472
2019-08-08	30.95	31.48	30.95	31.47	666770
2019-08-09	31.29	31.32	31.02	31.14	393482
2019-08-12	30.96	30.96	30.62	30.62	337844
2019-08-13	30.63	31.11	30.62	31.00	298827
2019-08-14	30.42	30.44	29.98	29.98	659147
2019-08-15	29.98	30.08	29.82	30.01	1681705
2019-08-16	30.09	30.30	30.07	30.30	461966
2019-08-19	30.48	30.57	30.46	30.51	411151
2019-08-20	30.45	30.47	30.32	30.39	301330
2019-08-21	30.53	30.57	30.41	30.49	2219946
2019-08-22	30.51	30.61	30.36	30.36	622329
2019-08-23	30.25	30.49	29.80	29.81	405758
2019-08-26	30.09	30.13	29.96	30.05	380147
2019-08-27	30.13	30.22	29.98	30.03	387137
2019-08-28	30.02	30.32	30.02	30.24	301840
2019-08-29	30.50	30.64	30.49	30.53	352287
2019-08-30	30.76	30.88	30.71	30.79	511805
2019-09-03	30.55	30.69	30.48	30.65	355828
2019-09-04	30.95	31.13	30.95	31.09	625680
2019-09-05	31.30	31.40	31.23	31.23	453589
2019-09-06	31.28	31.39	31.27	31.28	226489
2019-09-09	31.36	31.41	31.31	31.38	255888
2019-09-10	31.43	31.74	31.43	31.62	259512
2019-09-11	31.81	31.91	31.74	31.87	387435
2019-09-12	31.88	32.01	31.74	31.91	305744
2019-09-13	32.12	32.22	32.10	32.13	289361
2019-09-16	32.49	32.58	32.34	32.51	1083911
2019-09-17	32.41	32.49	32.22	32.42	304155
2019-09-18	32.31	32.34	32.03	32.20	154890
2019-09-19	32.25	32.31	32.12	31.84	217273
2019-09-20	31.83	31.95	31.75	31.78	179379
2019-09-23	31.60	31.80	31.60	31.72	269151
2019-09-24	31.69	31.69	31.34	31.47	329285
2019-09-25	31.28	31.37	31.20	31.29	149239
2019-09-26	31.37	31.38	31.19	31.21	176688
2019-09-27	31.20	31.31	31.09	31.22	383259
2019-09-30	31.11	31.17	31.07	31.15	172690
2019-10-01	31.09	31.14	30.72	30.73	214390
2019-10-02	30.41	30.42	30.06	30.19	797151
2019-10-03	30.00	30.28	29.90	30.26	539371
2019-10-04	30.21	30.47	30.20	30.45	234604
2019-10-07	30.40	30.56	30.30	30.31	319049
2019-10-08	30.21	30.25	30.05	30.06	581452
2019-10-09	30.25	30.35	30.16	30.27	448663
2019-10-10	30.36	30.67	30.36	30.65	239216
2019-10-11	31.01	31.23	31.01	31.11	285292
2019-10-14	30.86	30.96	30.85	30.89	141546
2019-10-15	30.83	31.04	30.80	30.94	264393
2019-10-16	30.80	30.93	30.77	30.77	515090
2019-10-17	30.89	30.96	30.82	30.83	333934
2019-10-18	30.81	30.96	30.75	30.84	730587
2019-10-21	31.02	31.16	30.99	31.05	158697
2019-10-22	31.10	31.29	31.07	31.14	222218
2019-10-23	31.14	31.29	31.14	31.26	227373
2019-10-24	31.47	31.47	31.25	31.26	262926
2019-10-25	31.35	31.56	31.35	31.53	191467
2019-10-28	31.63	31.82	31.55	31.55	225133
2019-10-29	31.38	31.65	31.38	31.58	307013
2019-10-30	31.48	31.50	31.24	31.47	262334
2019-10-31	31.39	31.39	31.19	31.39	401008
2019-11-01	31.54	31.86	31.54	31.84	206794
2019-11-04	32.12	32.33	32.12	32.24	267289
2019-11-05	32.29	32.45	32.29	32.42	695989
2019-11-06	32.33	32.41	32.16	32.16	504823
2019-11-07	32.40	32.49	32.31	32.40	252740
2019-11-08	32.15	32.18	32.00	32.18	265583
2019-11-11	31.86	32.04	31.85	32.00	374870
2019-11-12	32.01	32.14	31.98	32.03	401010
2019-11-13	31.92	32.00	31.88	31.90	478375
2019-11-14	31.93	32.02	31.80	31.92	218646
2019-11-15	32.03	32.19	32.02	32.13	201046
2019-11-18	32.03	32.04	31.95	32.02	420486
2019-11-19	32.06	32.10	31.94	31.95	265454
2019-11-20	31.91	32.03	31.79	31.87	307490
2019-11-21	31.82	31.93	31.74	31.87	277919
2019-11-22	31.99	32.03	31.87	31.91	179263
2019-11-25	31.92	32.06	31.92	32.02	368116
2019-11-26	31.97	32.01	31.91	31.99	198578
2019-11-27	31.97	32.04	31.90	32.02	282667
2019-11-29	31.85	31.93	31.84	31.85	86950
2019-12-02	31.93	31.97	31.82	31.89	345679
2019-12-03	31.60	31.66	31.52	31.66	296492
2019-12-04	31.77	31.94	31.77	31.82	1155608
2019-12-05	31.82	31.90	31.75	31.83	363429
2019-12-06	31.94	32.20	31.94	32.08	826052
2019-12-09	32.12	32.22	32.06	32.06	1724663
2019-12-10	32.12	32.14	32.04	32.07	919564
2019-12-11	32.19	32.41	32.16	32.38	1316084
2019-12-12	32.42	32.71	32.39	32.64	6236387
2019-12-13	32.73	32.98	32.67	32.72	796288
2019-12-16	33.02	33.17	33.02	33.06	620815
2019-12-17	33.02	33.11	33.01	33.01	418783
2019-12-18	33.02	33.08	32.97	33.05	825165
2019-12-19	33.11	33.15	33.05	32.86	945137
2019-12-20	32.97	33.06	32.95	32.98	857061
2019-12-23	32.98	33.16	32.96	33.16	874942
2019-12-24	33.17	33.32	33.17	33.25	213593
2019-12-26	33.29	33.48	33.29	33.42	360039
2019-12-27	33.56	33.57	33.40	33.42	924515
2019-12-30	33.47	33.52	33.34	33.34	315824
2019-12-31	33.32	33.53	33.31	33.53	266482
2020-01-02	33.68	33.76	33.53	33.67	1101756
2020-01-03	33.51	33.61	33.40	33.42	771399
2020-01-06	33.49	33.59	33.45	33.58	543861
2020-01-07	33.40	33.49	33.34	33.46	439993
2020-01-08	33.49	33.49	33.26	33.32	580863
2020-01-09	33.25	33.25	33.10	33.25	300544
2020-01-10	33.25	33.35	33.17	33.21	289123
2020-01-13	33.21	33.40	33.17	33.39	318576
2020-01-14	33.29	33.42	33.27	33.35	874938
2020-01-15	33.29	33.40	33.27	33.31	380056
2020-01-16	33.42	33.49	33.38	33.49	622793
2020-01-17	33.57	33.58	33.42	33.50	618467
2020-01-21	33.35	33.35	33.14	33.14	395052
2020-01-22	33.21	33.21	33.03	33.09	298964
2020-01-23	32.69	32.87	32.55	32.82	359305
2020-01-24	32.78	32.78	32.43	32.55	451486
2020-01-27	31.88	31.92	31.65	31.65	946736
2020-01-28	31.73	31.88	31.71	31.87	462602
2020-01-29	31.91	31.95	31.76	31.76	384486
2020-01-30	31.55	31.87	31.52	31.86	1852430
2020-01-31	31.46	31.48	31.14	31.26	533279
2020-02-03	31.14	31.27	31.04	31.12	572988
2020-02-04	31.56	31.59	31.48	31.51	495702
2020-02-05	31.85	32.12	31.85	32.11	542219
2020-02-06	32.15	32.15	31.91	31.91	339707
2020-02-07	31.69	31.69	31.43	31.44	1138465
2020-02-10	31.38	31.50	31.35	31.46	967871
2020-02-11	31.76	31.97	31.75	31.76	388774
2020-02-12	32.11	32.14	32.05	32.10	235288
2020-02-13	31.91	31.98	31.81	31.84	513476
2020-02-14	31.90	31.90	31.63	31.73	291128
2020-02-18	31.56	31.68	31.52	31.66	465768
2020-02-19	31.82	31.98	31.82	31.89	492606
2020-02-20	31.85	32.03	31.74	31.84	1441715
2020-02-21	31.78	31.82	31.64	31.77	731392
2020-02-24	30.79	30.82	30.58	30.58	1035038
2020-02-25	30.65	30.72	29.68	29.71	1608939
2020-02-26	29.82	30.05	29.46	29.46	2076358
2020-02-27	28.97	29.15	28.24	28.27	2634507
2020-02-28	27.25	27.91	26.99	27.80	3331411
2020-03-02	28.10	28.75	27.84	28.75	2028507
2020-03-03	28.91	29.27	28.30	28.54	4714265
2020-03-04	29.17	29.39	28.86	29.36	6027624
2020-03-05	28.77	28.93	28.42	28.59	2924476
2020-03-06	28.00	28.07	27.41	27.74	2482544
2020-03-09	24.73	25.40	23.07	24.40	1434048
2020-03-10	25.70	25.74	24.60	25.70	2725424
2020-03-11	24.84	24.98	23.77	24.03	3270224
2020-03-12	21.93	22.13	20.97	21.11	2848452
2020-03-13	22.76	22.87	20.99	22.24	2276583
2020-03-16	19.93	21.16	19.33	20.30	1617401
2020-03-17	20.59	21.64	20.43	21.33	1556474
2020-03-18	20.08	20.50	18.72	19.18	1564524
2020-03-19	19.24	20.33	18.70	19.74	2091446
2020-03-20	20.20	20.38	19.06	19.25	1896514
2020-03-23	19.31	19.56	18.85	19.16	3877593
2020-03-24	20.87	21.53	20.53	21.43	1743179
2020-03-25	21.86	22.92	21.47	22.22	2320629
2020-03-26	22.65	23.12	22.53	22.96	2837475
2020-03-27	22.01	22.10	21.58	21.69	3690384
2020-03-30	21.92	22.34	21.78	22.33	2449011
2020-03-31	22.57	23.02	22.30	22.53	3211633
2020-04-01	22.18	22.51	21.91	22.02	1902293
2020-04-02	22.47	23.50	22.37	23.00	970401
2020-04-03	22.88	23.08	22.27	22.52	1556284
2020-04-06	23.22	23.65	23.11	23.61	855316
2020-04-07	24.46	24.63	23.78	23.79	939567
2020-04-08	23.98	24.52	23.79	24.41	1245861
2020-04-09	24.96	25.43	24.58	25.00	950390
2020-04-13	25.10	25.22	24.65	25.03	940970
2020-04-14	25.40	25.59	25.01	25.11	853029
2020-04-15	24.23	24.29	23.91	24.15	867270
2020-04-16	24.22	24.22	23.72	24.04	963675
2020-04-17	24.49	24.92	24.40	24.87	891940
2020-04-20	24.21	24.85	24.21	24.29	597977
2020-04-21	23.59	23.99	23.50	23.69	900630
2020-04-22	24.38	24.59	24.22	24.53	1332195
2020-04-23	24.79	25.37	24.79	24.85	970266
2020-04-24	25.09	25.26	24.71	24.99	773154
2020-04-27	25.04	25.43	24.83	25.32	828673
2020-04-28	25.72	25.81	25.36	25.66	607129
2020-04-29	26.21	26.73	26.19	26.62	1187981
2020-04-30	26.28	26.28	25.67	25.84	700108
2020-05-01	25.15	25.28	24.88	25.00	772376
2020-05-04	24.84	25.26	24.75	25.23	631143
2020-05-05	25.68	25.91	25.46	25.58	813334
2020-05-06	25.58	25.65	25.03	25.03	698479
2020-05-07	25.46	25.80	25.46	25.59	486739
2020-05-08	26.00	26.23	25.94	26.22	559962
2020-05-11	25.89	25.91	25.60	25.72	762320
2020-05-12	25.90	25.97	25.33	25.33	878544
2020-05-13	25.41	25.41	24.71	24.86	854971
2020-05-14	24.47	25.11	24.25	25.11	860652
2020-05-15	25.20	25.45	25.06	25.28	1177141
2020-05-18	26.24	26.65	26.24	26.51	1329526
2020-05-19	26.61	26.72	26.35	26.35	785158
2020-05-20	26.82	27.02	26.78	26.85	860282
2020-05-21	26.81	26.88	26.35	26.51	972778
2020-05-22	26.33	26.37	26.19	26.36	545737
2020-05-26	26.96	27.05	26.73	26.75	553723
2020-05-27	26.98	27.10	26.60	27.09	795181
2020-05-28	27.27	27.41	26.95	26.99	479417
2020-05-29	26.97	27.14	26.74	27.02	401752
2020-06-01	27.14	27.68	27.09	27.67	413185
2020-06-02	27.98	28.19	27.88	28.19	338788
2020-06-03	28.41	28.69	28.41	28.57	661881
2020-06-04	28.40	28.66	28.33	28.56	533770
2020-06-05	29.26	29.68	29.26	29.48	885479
2020-06-08	29.92	30.20	29.68	30.18	1125053
2020-06-09	29.56	29.83	29.42	29.68	375853
2020-06-10	29.67	29.70	29.09	29.28	628414
2020-06-11	28.24	28.42	27.20	27.28	1214213
2020-06-12	28.24	28.35	27.44	27.92	310741
2020-06-15	27.09	28.02	26.88	27.88	538250
2020-06-16	28.63	28.66	27.89	28.26	437779
2020-06-17	28.34	28.37	27.97	28.00	748798
2020-06-18	27.75	28.00	27.69	27.68	486977
2020-06-19	28.07	28.07	27.52	27.58	762626
2020-06-22	27.71	27.96	27.60	27.90	473391
2020-06-23	28.31	28.36	28.08	28.11	557420
2020-06-24	27.77	27.83	27.15	27.29	1031321
2020-06-25	27.23	27.60	27.14	27.58	495520
2020-06-26	27.43	27.43	27.00	27.13	602361
2020-06-29	27.34	27.47	27.17	27.43	495836
2020-06-30	27.21	27.78	27.15	27.64	316592
2020-07-01	27.65	27.76	27.40	27.59	428649
2020-07-02	27.88	28.20	27.76	27.77	419071
2020-07-06	28.17	28.30	27.96	28.08	315029
2020-07-07	27.91	28.09	27.82	27.84	572077
2020-07-08	28.02	28.22	27.85	28.05	427699
2020-07-09	28.12	28.12	27.36	27.52	373300
2020-07-10	27.62	27.88	27.48	27.87	393775
2020-07-13	28.16	28.32	27.71	27.74	524371
2020-07-14	27.70	28.48	27.70	28.45	603988
2020-07-15	28.81	28.87	28.61	28.80	561833
2020-07-16	28.55	28.74	28.43	28.56	446194
2020-07-17	28.73	28.82	28.64	28.79	429308
2020-07-20	28.77	28.91	28.72	28.81	247406
2020-07-21	28.97	29.40	28.97	29.22	448281
2020-07-22	29.19	29.31	29.09	29.29	303759
2020-07-23	29.22	29.42	28.97	29.13	749571
2020-07-24	29.15	29.33	29.09	29.22	358529
2020-07-27	29.53	29.80	29.46	29.78	413914
2020-07-28	29.59	29.66	29.44	29.48	428087
2020-07-29	29.66	29.87	29.56	29.80	332725
2020-07-30	29.27	29.29	28.91	29.23	656374
2020-07-31	29.16	29.16	28.84	29.11	538980
2020-08-03	29.23	29.31	29.10	29.29	709352
2020-08-04	29.27	29.85	29.26	29.85	468596
2020-08-05	30.34	30.58	30.26	30.26	1070191
2020-08-06	30.21	30.27	30.00	30.17	1574417
2020-08-07	29.80	29.85	29.56	29.83	683693
2020-08-10	30.00	30.27	30.00	30.13	771076
2020-08-11	30.20	30.37	29.74	29.77	658472
2020-08-12	30.31	30.35	30.10	30.10	444454
2020-08-13	30.16	30.28	30.00	30.09	220385
2020-08-14	29.99	30.09	29.91	30.05	398900
2020-08-17	30.43	30.48	30.34	30.47	450056
2020-08-18	30.57	30.69	30.29	30.41	325199
2020-08-19	30.38	30.42	29.95	29.98	541536
2020-08-20	29.64	29.82	29.57	29.81	3983454
2020-08-21	29.55	29.55	29.39	29.51	588435
2020-08-24	29.88	29.95	29.79	29.91	348602
2020-08-25	29.95	29.95	29.53	29.74	459194
2020-08-26	29.68	29.86	29.64	29.83	605067
2020-08-27	29.98	29.99	29.46	29.62	767475
2020-08-28	29.79	29.99	29.73	29.99	1315911
2020-08-31	30.00	30.00	29.72	29.72	458751
2020-09-01	29.83	29.83	29.67	29.82	596914
2020-09-02	29.88	29.98	29.66	29.97	933477
2020-09-03	29.81	29.97	29.27	29.42	1570802
2020-09-04	29.60	29.72	29.05	29.51	717753
2020-09-08	29.03	29.23	28.69	28.90	749390
2020-09-09	29.28	29.64	29.27	29.48	804704
2020-09-10	29.58	29.65	28.99	29.01	677237
2020-09-11	29.30	29.43	29.11	29.28	710006
2020-09-14	29.50	29.62	29.44	29.54	704148
2020-09-15	29.86	29.97	29.66	29.70	576464
2020-09-16	29.84	30.17	29.76	29.87	2422496
2020-09-17	29.52	29.81	29.33	29.53	696001
2020-09-18	29.47	29.56	29.16	29.17	954231
2020-09-21	28.44	28.45	27.98	28.28	517718
2020-09-22	28.33	28.47	28.02	28.23	624226
2020-09-23	28.16	28.25	27.37	27.42	686149
2020-09-24	27.37	27.82	27.16	27.60	808459
2020-09-25	27.32	27.72	27.22	27.68	1250155
2020-09-28	27.95	28.10	27.87	27.92	914495
2020-09-29	27.88	27.88	27.52	27.63	841846
2020-09-30	27.69	27.94	27.63	27.76	1167948
2020-10-01	27.76	27.78	27.46	27.59	489998
2020-10-02	27.20	27.75	27.20	27.60	666991
2020-10-05	27.85	28.19	27.85	28.19	717971
2020-10-06	28.38	28.45	27.74	27.80	841925
2020-10-07	28.00	28.17	27.94	28.09	406146
2020-10-08	28.32	28.56	28.30	28.54	1457057
2020-10-09	28.87	28.90	28.69	28.80	986109
2020-10-12	28.82	28.89	28.69	28.86	344781
2020-10-13	28.66	28.66	28.43	28.52	420044
2020-10-14	28.55	28.81	28.51	28.52	427791
2020-10-15	28.00	28.42	27.93	28.40	635241
2020-10-16	28.45	28.45	28.23	28.23	340027
2020-10-19	28.35	28.46	27.94	27.96	520911
2020-10-20	28.05	28.23	28.04	28.07	507604
2020-10-21	28.05	28.30	28.02	28.02	508201
2020-10-22	27.96	28.26	27.81	28.21	670921
2020-10-23	28.30	28.35	28.11	28.22	346169
2020-10-26	27.88	27.94	27.46	27.64	757066
2020-10-27	27.53	27.57	27.39	27.39	726161
2020-10-28	26.69	26.82	26.43	26.49	965508
2020-10-29	26.35	26.91	26.19	26.80	875495
2020-10-30	26.73	26.80	26.43	26.76	2196324
2020-11-02	27.12	27.43	26.97	27.38	674203
2020-11-03	27.82	27.82	27.45	27.50	897703
2020-11-04	27.48	27.76	27.16	27.43	656526
2020-11-05	27.86	28.24	27.86	28.15	962131
2020-11-06	28.28	28.41	28.17	28.25	432564
2020-11-09	29.64	30.01	29.21	29.34	1972391
2020-11-10	29.67	29.84	29.55	29.78	1038811
2020-11-11	29.87	29.92	29.67	29.79	767419
2020-11-12	29.59	29.69	29.13	29.25	823775
2020-11-13	29.48	29.82	29.48	29.77	723573
2020-11-16	30.40	30.60	30.22	30.60	535137
2020-11-17	30.44	30.70	30.24	30.64	486793
2020-11-18	30.66	30.75	30.20	30.20	479800
2020-11-19	29.88	30.26	29.88	30.25	465260
2020-11-20	30.28	30.36	30.19	30.31	706510
2020-11-23	30.59	30.97	30.59	30.91	369039
2020-11-24	31.28	31.86	31.28	31.82	669293
2020-11-25	31.68	31.79	31.49	31.70	453562
2020-11-27	31.63	31.81	31.61	31.73	326732
2020-11-30	31.52	31.52	30.91	30.94	909378
2020-12-01	31.60	31.66	31.49	31.59	401853
2020-12-02	31.56	32.01	31.50	31.85	544343
2020-12-03	32.07	32.31	31.93	32.17	1107876
2020-12-04	32.42	32.80	32.42	32.79	594515
2020-12-07	32.69	32.79	32.54	32.62	785920
2020-12-08	32.50	32.83	32.44	32.77	449103
2020-12-09	32.88	32.98	32.41	32.67	541652
2020-12-10	32.69	33.17	32.69	33.09	467476
2020-12-11	32.87	33.03	32.73	32.95	489378
2020-12-14	33.16	33.20	32.47	32.47	510412
2020-12-15	32.78	33.04	32.66	33.00	360989
2020-12-16	33.03	33.05	32.82	32.95	480610
2020-12-17	33.33	33.39	33.16	33.10	372732
2020-12-18	33.05	33.05	32.70	32.78	333163
2020-12-21	32.04	32.48	31.95	32.41	432405
2020-12-22	32.29	32.29	31.90	31.96	199521
2020-12-23	32.22	32.56	32.22	32.43	626899
2020-12-24	32.50	32.50	32.37	32.48	371206
2020-12-28	32.72	32.80	32.45	32.49	667080
2020-12-29	32.70	32.76	32.41	32.45	573452
2020-12-30	32.56	32.88	32.55	32.74	369311
2020-12-31	32.66	32.66	32.50	32.54	418881
2021-01-04	33.26	33.52	32.94	33.15	581993
2021-01-05	33.33	34.09	33.33	33.85	443001
2021-01-06	34.27	34.95	34.24	34.74	1052783
2021-01-07	35.01	35.21	34.93	35.17	419764
2021-01-08	35.26	35.29	34.76	35.15	392934
2021-01-11	34.49	34.92	34.42	34.81	395948
2021-01-12	34.96	35.36	34.84	35.34	792464
2021-01-13	35.34	35.35	35.07	35.12	423382
2021-01-14	35.32	35.79	35.31	35.66	655101
2021-01-15	35.15	35.15	34.56	34.73	503393
2021-01-19	35.01	35.07	34.83	35.04	471268
2021-01-20	35.26	35.38	35.14	35.35	492074
2021-01-21	35.40	35.40	34.88	34.90	1289278
2021-01-22	34.34	34.70	34.23	34.61	595733
2021-01-25	34.33	34.42	33.95	34.40	260388
2021-01-26	34.57	34.62	34.15	34.16	329918
2021-01-27	33.52	33.76	33.03	33.29	436524
2021-01-28	33.48	33.90	33.48	33.79	570835
2021-01-29	33.56	33.64	32.89	33.01	493610
2021-02-01	33.58	33.61	33.19	33.49	323725
2021-02-02	33.62	33.70	33.40	33.53	470550
2021-02-03	33.66	34.00	33.64	33.93	359232
2021-02-04	33.86	33.98	33.67	33.95	429361
2021-02-05	34.30	34.49	34.17	34.49	360187
2021-02-08	34.83	35.16	34.81	35.13	545600
2021-02-09	35.13	35.21	34.89	35.13	775099
2021-02-10	35.36	35.46	34.88	35.21	600554
2021-02-11	35.24	35.25	34.81	35.10	410163
2021-02-12	34.92	35.42	34.88	35.40	1066301
2021-02-16	35.93	36.18	35.86	36.00	1240432
2021-02-17	36.00	36.02	35.68	35.98	1516657
2021-02-18	35.97	36.03	35.49	35.68	7582704
2021-02-19	35.88	36.17	35.88	36.08	924496
2021-02-22	36.06	36.77	36.02	36.56	1728569
2021-02-23	36.58	36.81	35.84	36.72	1839181
2021-02-24	36.59	37.28	36.49	37.19	1444354
2021-02-25	37.27	37.35	36.26	36.41	1988081
2021-02-26	36.15	36.15	35.24	35.52	2861333
2021-03-01	36.09	36.42	36.09	36.22	1154394
2021-03-02	36.26	36.65	36.26	36.46	2020191
2021-03-03	36.39	36.77	36.25	36.43	1427613
2021-03-04	36.40	36.79	35.65	36.10	1766827
2021-03-05	36.63	36.96	35.99	36.88	1055504
2021-03-08	36.86	37.16	36.68	36.85	875562
2021-03-09	36.96	37.17	36.72	36.98	2222075
2021-03-10	36.96	37.36	36.91	37.31	1018817
2021-03-11	37.54	37.88	37.49	37.77	1445346
2021-03-12	37.61	37.86	37.50	37.84	621391
2021-03-15	37.81	37.81	37.32	37.74	752766
2021-03-16	37.61	37.61	37.20	37.29	806963
2021-03-17	37.01	37.54	36.91	37.49	608576
2021-03-18	37.23	37.39	36.62	36.49	687412
2021-03-19	36.42	36.60	36.03	36.44	895406
2021-03-22	36.37	36.37	36.15	36.20	617388
2021-03-23	35.87	35.90	35.27	35.37	1053230
2021-03-24	35.53	36.01	35.53	35.63	934484
2021-03-25	35.30	35.72	34.99	35.69	1017084
2021-03-26	36.00	36.55	36.00	36.55	969373
2021-03-29	36.40	36.57	36.20	36.47	949865
2021-03-30	36.23	36.36	36.05	36.31	973496
2021-03-31	36.29	36.34	36.14	36.19	766461
2021-04-01	36.40	36.64	36.25	36.63	794028
2021-04-05	36.85	37.00	36.84	36.90	1522224
2021-04-06	36.87	37.12	36.81	36.82	870909
2021-04-07	36.93	37.04	36.76	36.91	1034938
2021-04-08	36.89	36.93	36.69	36.93	433622
2021-04-09	36.71	36.83	36.66	36.80	620203
2021-04-12	36.79	36.87	36.49	36.54	664430
2021-04-13	36.63	36.78	36.56	36.68	771140
2021-04-14	36.86	37.53	36.86	37.40	1285453
2021-04-15	37.65	37.79	37.51	37.79	877880
2021-04-16	37.91	37.93	37.68	37.84	513487
2021-04-19	37.89	38.04	37.67	37.85	619008
2021-04-20	37.63	37.66	37.12	37.29	912437
2021-04-21	37.08	37.75	36.99	37.75	945379
2021-04-22	37.62	37.62	37.20	37.30	663091
2021-04-23	37.50	37.82	37.35	37.68	466947
2021-04-26	37.88	38.12	37.88	38.07	474270
2021-04-27	37.98	38.14	37.91	38.07	467355
2021-04-28	38.15	38.64	38.10	38.58	836509
2021-04-29	38.69	38.72	38.14	38.45	1097579
2021-04-30	38.10	38.20	37.63	37.67	602068
2021-05-03	37.99	38.43	37.93	38.34	652523
2021-05-04	38.25	38.44	38.01	38.38	724938
2021-05-05	38.65	39.10	38.54	39.03	427492
2021-05-06	39.20	39.61	38.92	39.61	618004
2021-05-07	39.67	40.32	39.60	40.32	855477
2021-05-10	40.78	40.89	40.21	40.27	934289
2021-05-11	39.72	40.14	39.50	40.04	1361908
2021-05-12	39.90	40.14	39.29	39.40	1348396
2021-05-13	39.10	39.53	38.86	39.25	1436096
2021-05-14	39.38	39.84	39.38	39.81	964625
2021-05-17	39.68	40.27	39.63	40.25	891402
2021-05-18	40.41	40.51	40.00	40.02	1159309
2021-05-19	39.28	39.40	38.80	39.10	1239452
2021-05-20	39.11	39.26	38.90	39.17	856538
2021-05-21	39.24	39.46	38.97	39.06	616038
2021-05-24	39.17	39.38	39.04	39.27	462479
2021-05-25	39.28	39.28	38.82	38.84	732984
2021-05-26	38.84	39.12	38.78	39.03	1008229
2021-05-27	39.33	39.45	39.21	39.30	724689
2021-05-28	39.36	39.47	39.27	39.42	625596
2021-06-01	40.07	40.29	40.07	40.20	1192724
2021-06-02	40.36	40.51	40.16	40.43	815869
2021-06-03	40.13	40.13	39.84	40.12	789547
2021-06-04	40.33	40.43	40.19	40.41	750876
2021-06-07	40.37	40.39	40.11	40.24	355761
2021-06-08	40.22	40.33	39.94	40.26	512581
2021-06-09	40.25	40.25	40.05	40.06	429263
2021-06-10	40.21	40.34	39.94	40.04	545929
2021-06-11	40.23	40.30	39.98	40.07	470542
2021-06-14	40.06	40.18	39.79	39.96	350784
2021-06-15	39.78	39.81	39.52	39.76	486878
2021-06-16	39.68	39.73	39.13	39.26	758180
2021-06-17	39.01	39.04	37.96	38.01	845574
2021-06-18	37.49	37.59	37.18	37.21	760424
2021-06-21	37.37	38.10	37.37	38.01	1159489
2021-06-22	38.05	38.36	37.80	38.24	473795
2021-06-23	38.51	38.72	38.30	38.30	615138
2021-06-24	38.54	38.70	38.42	38.64	1133944
2021-06-25	38.86	38.87	38.66	38.71	441889
2021-06-28	38.71	38.71	38.19	38.28	525648
2021-06-29	38.29	38.46	38.17	38.17	456419
2021-06-30	38.14	38.30	38.04	38.29	800947
2021-07-01	38.65	38.70	38.35	38.44	475102
2021-07-02	38.51	38.58	38.26	38.54	357567
2021-07-06	38.69	38.69	37.82	38.03	651488
2021-07-07	38.11	38.34	37.76	38.04	565792
2021-07-08	37.43	37.72	37.23	37.59	641215
2021-07-09	37.95	38.40	37.91	38.35	584520
2021-07-12	38.14	38.46	37.97	38.35	382259
2021-07-13	38.28	38.39	38.13	38.15	1085534
2021-07-14	38.41	38.59	37.94	37.99	371234
2021-07-15	37.76	37.99	37.61	37.80	909312
2021-07-16	37.78	37.78	36.94	37.01	463580
2021-07-19	36.22	36.27	35.77	36.03	2029192
2021-07-20	35.97	36.53	35.84	36.39	1124288
2021-07-21	36.66	37.18	36.66	37.11	613569
2021-07-22	37.19	37.19	36.79	37.00	581183
2021-07-23	37.05	37.05	36.78	36.97	417975
2021-07-26	37.11	37.56	37.11	37.54	348827
2021-07-27	37.33	37.40	37.03	37.31	1316106
2021-07-28	37.39	37.80	37.26	37.69	780191
2021-07-29	38.16	38.38	38.15	38.26	588110
2021-07-30	37.99	38.16	37.64	37.81	674708
2021-08-02	38.04	38.29	37.66	37.67	535533
2021-08-03	37.82	38.24	37.56	38.23	761958
2021-08-04	38.14	38.16	37.70	37.70	629545
2021-08-05	37.70	37.81	37.52	37.55	536121
2021-08-06	37.65	37.79	37.50	37.64	437446
2021-08-09	37.62	37.70	37.45	37.59	312552
2021-08-10	37.67	38.06	37.66	38.06	625378
2021-08-11	38.17	38.31	38.07	38.28	1890038
2021-08-12	38.20	38.25	37.85	38.19	6598875
2021-08-13	38.21	38.31	38.12	38.24	1361698
2021-08-16	37.87	37.87	37.57	37.78	1051645
2021-08-17	37.47	37.54	36.98	37.24	1594933
2021-08-18	37.06	37.08	36.56	36.56	1369112
2021-08-19	36.06	36.06	35.54	35.72	1526212
2021-08-20	35.59	35.87	35.48	35.83	898059
2021-08-23	36.18	36.49	36.15	36.46	923526
2021-08-24	36.70	36.97	36.68	36.85	1082397
2021-08-25	36.87	37.13	36.71	37.04	2587035
2021-08-26	36.82	36.95	36.59	36.68	1074683
2021-08-27	36.90	37.54	36.90	37.46	1437477
2021-08-30	37.67	37.67	37.41	37.42	1032996
2021-08-31	37.33	37.42	37.18	37.28	997304
2021-09-01	37.21	37.28	37.07	37.18	999840
2021-09-02	37.35	37.75	37.33	37.67	1164968
2021-09-03	37.68	37.84	37.65	37.75	1295783
2021-09-07	37.50	37.74	37.43	37.44	932015
2021-09-08	37.38	37.42	36.93	37.05	775184
2021-09-09	37.00	37.22	36.89	37.01	1169021
2021-09-10	37.44	37.48	37.02	37.05	1161755
2021-09-13	37.33	37.52	37.27	37.43	1054065
2021-09-14	37.49	37.50	36.91	36.94	776141
2021-09-15	37.18	37.74	37.18	37.73	2087954
2021-09-16	37.36	37.36	36.92	36.63	858651
2021-09-17	36.24	36.29	35.75	35.93	1105323
2021-09-20	35.00	35.21	34.65	35.13	1389674
2021-09-21	35.45	35.53	35.08	35.31	1702056
2021-09-22	35.93	36.33	35.90	35.92	1323508
2021-09-23	36.13	36.61	36.13	36.52	866394
2021-09-24	36.25	36.53	36.17	36.45	767072
2021-09-27	36.74	37.09	36.70	36.99	1053067
2021-09-28	36.94	37.01	36.60	36.68	1098957
2021-09-29	36.70	36.81	36.49	36.62	1038220
2021-09-30	36.70	37.00	36.56	36.60	1026427
2021-10-01	36.81	37.25	36.63	37.17	663026
2021-10-04	37.31	37.61	37.21	37.32	1442247
2021-10-05	37.49	37.79	37.32	37.61	983230
2021-10-06	37.12	37.48	36.91	37.48	1142137
2021-10-07	37.62	38.04	37.61	37.93	1442179
2021-10-08	38.14	38.34	38.14	38.29	638278
2021-10-11	38.73	38.95	38.48	38.51	683346
2021-10-12	38.47	38.70	38.35	38.41	1469710
2021-10-13	38.42	38.76	38.17	38.70	1020365
2021-10-14	39.18	39.26	38.99	39.26	490954
2021-10-15	39.53	39.59	39.36	39.41	867878
2021-10-18	39.32	39.46	39.19	39.31	821285
2021-10-19	39.49	39.62	39.34	39.57	1254984
2021-10-20	39.43	39.80	39.31	39.75	1274936
2021-10-21	39.36	39.36	38.89	39.12	774432
2021-10-22	39.19	39.49	38.99	39.28	1114632
2021-10-25	39.57	39.79	39.50	39.66	1120773
2021-10-26	39.77	39.77	39.45	39.57	563017
2021-10-27	39.28	39.36	38.89	38.93	1144760
2021-10-28	38.88	39.17	38.83	39.13	1310577
2021-10-29	38.87	38.99	38.66	38.79	1407713
2021-11-01	38.93	39.12	38.82	39.03	1049224
2021-11-02	38.70	38.70	38.31	38.46	763952
2021-11-03	38.20	38.68	38.16	38.65	1469124
2021-11-04	38.85	38.87	38.36	38.47	1248500
2021-11-05	38.68	38.81	38.53	38.75	857409
2021-11-08	39.00	39.29	39.00	39.16	889641
2021-11-09	39.16	39.21	38.76	39.20	1321389
2021-11-10	39.10	39.26	38.57	38.68	1516691
2021-11-11	39.22	39.44	39.14	39.29	1054912
2021-11-12	39.18	39.31	39.07	39.31	730041
2021-11-15	39.27	39.42	39.02	39.33	782789
2021-11-16	39.30	39.41	39.11	39.15	738553
2021-11-17	39.06	39.25	38.82	38.90	1301036
2021-11-18	38.86	38.97	38.56	38.87	1875268
2021-11-19	38.61	38.61	38.20	38.21	1520929
2021-11-22	38.08	38.67	38.04	38.38	1465285
2021-11-23	38.66	38.95	38.59	38.93	1576157
2021-11-24	38.75	39.02	38.73	38.91	900700
2021-11-26	37.57	37.62	37.18	37.58	1718407
2021-11-29	38.13	38.26	37.76	37.97	1496965
2021-11-30	37.79	38.04	37.20	37.36	5146201
2021-12-01	37.97	38.34	36.93	36.93	2154852
2021-12-02	37.22	37.93	37.10	37.82	1776070
2021-12-03	37.95	38.11	37.26	37.51	2535406
2021-12-06	37.91	38.37	37.79	38.17	1833842
2021-12-07	38.64	39.12	38.64	38.89	1153457
2021-12-08	39.01	39.10	38.94	39.05	968641
2021-12-09	38.75	38.77	38.53	38.62	626511
2021-12-10	38.85	38.91	38.51	38.78	975758
2021-12-13	38.66	38.66	38.20	38.34	979501
2021-12-14	38.23	38.66	38.19	38.24	670184
2021-12-15	38.00	38.46	37.67	38.37	1527584
2021-12-16	38.65	39.15	38.65	38.38	1887765
2021-12-17	38.37	38.44	37.98	38.02	1478062
2021-12-20	37.48	37.67	37.11	37.63	1876248
2021-12-21	38.08	38.48	38.08	38.43	1456554
2021-12-22	38.43	38.82	38.20	38.80	897393
2021-12-23	38.90	39.13	38.83	39.07	629182
2021-12-27	38.95	39.47	38.80	39.44	2725476
2021-12-28	39.45	39.67	39.36	39.46	1232159
2021-12-29	39.39	39.62	39.32	39.45	903456
2021-12-30	39.38	39.63	39.28	39.29	1131439
2021-12-31	39.33	39.58	39.33	39.49	870707
2022-01-03	39.45	39.77	39.45	39.73	1202460
2022-01-04	39.83	40.36	39.83	40.12	1234607
2022-01-05	40.36	40.66	39.78	39.82	7885241
2022-01-06	40.05	40.26	39.76	40.04	1354260
2022-01-07	40.30	40.66	40.21	40.63	1002858
2022-01-10	40.46	40.54	40.02	40.54	1452490
2022-01-11	40.62	41.36	40.46	41.36	1514828
2022-01-12	41.74	42.02	41.66	42.02	1307175
2022-01-13	41.98	42.16	41.66	41.75	1387354
2022-01-14	41.52	42.06	41.49	42.03	720588
2022-01-18	41.76	42.08	41.57	41.91	2552686
2022-01-19	42.33	42.54	42.06	42.33	1375794
2022-01-20	42.29	42.55	41.65	41.71	1629490
2022-01-21	41.43	41.52	40.76	40.89	2239777
2022-01-24	39.89	40.61	39.20	40.57	2541660
2022-01-25	40.31	41.28	39.77	41.12	2010194
2022-01-26	41.47	41.85	40.68	41.07	3080358
2022-01-27	41.47	41.96	40.90	41.20	2242711
2022-01-28	40.92	41.18	40.42	41.18	1443692
2022-01-31	40.93	41.37	40.75	41.32	1354300
2022-02-01	41.60	42.31	41.50	42.30	2509167
2022-02-02	42.37	42.63	42.03	42.58	1266391
2022-02-03	42.35	42.47	42.08	42.19	1678223
2022-02-04	42.38	42.80	42.26	42.56	1567179
2022-02-07	42.64	43.30	42.57	43.10	989073
2022-02-08	43.14	43.31	42.78	43.31	1331452
2022-02-09	43.51	43.90	43.45	43.81	1097358
2022-02-10	43.47	44.41	43.36	43.56	2204359
2022-02-11	43.61	44.11	43.55	43.95	2543176
2022-02-14	43.88	44.08	43.34	43.69	2358391
2022-02-15	43.47	43.69	43.08	43.64	1769863
2022-02-16	43.75	44.37	43.75	44.08	1894799
2022-02-17	44.04	44.20	43.78	43.97	1400627
2022-02-18	43.97	44.08	43.48	43.69	1651698
2022-02-22	43.78	43.85	42.89	43.28	2267417
2022-02-23	43.34	43.66	43.12	43.21	2179461
2022-02-24	42.59	42.74	41.99	42.72	3214522
2022-02-25	42.96	44.08	42.96	44.08	4319420
2022-02-28	43.34	44.06	43.31	44.03	3885824
2022-03-01	44.09	44.67	43.79	44.28	3582339
2022-03-02	45.19	45.47	44.89	45.41	2814920
2022-03-03	45.15	45.55	44.81	45.05	2404304
2022-03-04	44.61	45.49	44.61	45.42	2526995
2022-03-07	45.53	46.34	45.17	45.59	2269979
2022-03-08	45.60	46.17	44.99	45.30	2946978
2022-03-09	44.65	45.19	44.21	45.00	1610352
2022-03-10	45.19	46.02	45.17	45.95	3863957
2022-03-11	45.58	45.86	45.38	45.41	1477016
2022-03-14	45.13	45.13	43.99	44.27	2169608
2022-03-15	43.41	44.00	43.11	43.83	1825773
2022-03-16	44.48	44.57	43.51	44.25	1035897
2022-03-17	44.79	45.40	44.60	45.05	1347755
2022-03-18	44.84	45.28	44.83	45.28	935456
2022-03-21	45.81	46.49	45.81	46.48	1130268
2022-03-22	46.57	46.66	46.05	46.42	987861
2022-03-23	46.69	47.06	46.66	46.92	807230
2022-03-24	47.08	47.34	46.91	47.11	1235801
2022-03-25	47.04	47.79	47.04	47.76	842847
2022-03-28	47.13	47.13	46.67	46.98	1544399
2022-03-29	46.26	46.63	45.69	46.61	1525063
2022-03-30	47.13	47.53	47.13	47.31	2810344
2022-03-31	47.23	47.50	46.83	46.83	1222227
2022-04-01	47.12	47.70	47.12	47.60	1484246
2022-04-04	48.04	48.04	47.28	47.62	1109890
2022-04-05	47.71	48.04	46.77	46.77	2350080
2022-04-06	47.08	47.32	46.65	46.99	1848965
2022-04-07	46.99	47.62	46.78	47.48	2863088
2022-04-08	47.78	48.32	47.77	48.21	987896
2022-04-11	48.00	48.07	47.46	47.62	817465
2022-04-12	48.18	48.48	47.84	47.99	1135749
2022-04-13	48.41	48.71	47.98	48.71	1552549
2022-04-14	48.62	48.88	48.45	48.70	760206
2022-04-18	48.91	49.23	48.65	48.93	1336640
2022-04-19	48.58	48.89	48.39	48.70	1282391
2022-04-20	48.61	48.89	48.16	48.79	1096935
2022-04-21	48.76	48.79	47.01	47.14	991352
2022-04-22	46.77	46.91	45.51	45.53	1675606
2022-04-25	44.47	44.69	43.33	44.50	2311275
2022-04-26	44.37	44.64	43.88	43.90	1596643
2022-04-27	44.26	45.09	43.99	44.68	1888271
2022-04-28	44.76	45.63	44.45	45.43	2135171
2022-04-29	45.63	45.94	44.68	44.68	2039913
2022-05-02	44.45	44.84	43.96	44.71	1661432
2022-05-03	45.01	45.64	44.71	45.51	1532608
2022-05-04	45.69	46.58	45.19	46.47	1783331
2022-05-05	46.32	46.35	44.64	45.32	2352839
2022-05-06	45.21	45.42	44.56	45.32	1723399
2022-05-09	44.36	44.36	42.59	42.74	2015959
2022-05-10	43.28	43.72	42.35	42.86	2479558
2022-05-11	43.47	44.45	43.30	43.41	4280045
2022-05-12	42.75	43.07	42.13	42.82	1784809
2022-05-13	43.28	44.18	43.28	43.96	1545583
2022-05-16	44.01	44.89	44.01	44.64	2709656
2022-05-17	45.37	45.70	45.10	45.58	1935517
2022-05-18	45.44	45.57	44.24	44.43	1795139
2022-05-19	44.33	45.55	44.33	45.12	4067418
2022-05-20	45.55	45.73	44.42	45.13	2670762
2022-05-23	45.76	46.44	45.59	46.28	2526013
2022-05-24	45.91	46.36	45.59	46.28	1382239
2022-05-25	46.20	46.80	46.18	46.66	1361103
2022-05-26	46.61	46.92	46.56	46.77	1487076
2022-05-27	46.79	47.18	46.68	47.18	968488
2022-05-31	47.46	47.78	46.95	47.01	1425880
2022-06-01	47.41	47.51	46.48	46.88	1511983
2022-06-02	47.09	47.73	47.05	47.63	1362151
2022-06-03	47.24	47.56	47.14	47.36	1260801
2022-06-06	47.69	47.79	47.35	47.50	1150303
2022-06-07	47.24	48.13	47.24	48.12	823928
2022-06-08	47.69	47.96	47.43	47.59	602963
2022-06-09	47.24	47.30	46.36	46.40	3393404
2022-06-10	45.69	45.98	45.22	45.55	2068472
2022-06-13	44.26	44.40	43.28	43.73	2342956
2022-06-14	43.96	44.27	43.10	43.51	2861532
2022-06-15	43.96	44.14	43.02	43.74	3164324
2022-06-16	42.71	42.89	42.13	41.77	1791546
2022-06-17	41.52	41.58	40.24	40.46	4673205
2022-06-21	41.22	41.67	41.20	41.45	1364531
2022-06-22	40.29	40.67	40.06	40.20	1273594
2022-06-23	40.23	40.28	38.55	38.82	2439672
2022-06-24	39.38	40.07	39.04	40.02	2734465
2022-06-27	40.24	40.85	40.13	40.70	856647
2022-06-28	41.31	41.74	40.83	41.04	3461863
2022-06-29	41.23	41.40	40.38	40.47	839743
2022-06-30	39.74	40.01	39.26	39.67	2133560
2022-07-01	39.36	39.62	38.64	39.54	2051410
2022-07-05	38.67	38.67	37.54	38.22	3281779
2022-07-06	38.02	38.21	37.06	37.89	2569186
2022-07-07	38.74	39.25	38.74	39.05	1024288
2022-07-08	39.06	39.21	38.49	38.89	685079
2022-07-11	38.23	38.48	38.02	38.19	630558
2022-07-12	37.80	38.08	37.56	37.73	1350310
2022-07-13	37.48	38.22	37.35	37.86	871271
2022-07-14	36.70	36.70	36.04	36.62	11200471
2022-07-15	37.04	37.19	36.70	37.17	1592539
2022-07-18	38.06	38.33	37.64	37.76	1555373
2022-07-19	38.07	38.67	38.00	38.64	1142508
2022-07-20	38.47	38.69	38.26	38.62	1159110
2022-07-21	38.15	38.52	37.77	38.52	1726890
2022-07-22	38.64	38.97	38.18	38.31	1753732
2022-07-25	38.91	39.24	38.62	39.22	1121094
2022-07-26	39.35	39.53	38.94	39.10	1316821
2022-07-27	39.40	39.99	39.00	39.88	1462800
2022-07-28	40.19	40.32	39.60	40.09	1370661
2022-07-29	40.51	41.23	40.50	41.19	1273447
2022-08-01	40.88	40.98	40.49	40.72	1584743
2022-08-02	40.76	40.96	40.34	40.47	1267301
2022-08-03	40.69	40.69	39.99	40.12	1354553
2022-08-04	40.16	40.31	39.77	39.91	1107605
2022-08-05	39.65	40.57	39.65	40.50	764233
2022-08-08	40.85	41.23	40.80	40.92	890052
2022-08-09	41.05	41.38	40.97	41.13	930462
2022-08-10	41.62	41.90	41.29	41.78	1018794
2022-08-11	42.18	42.60	42.18	42.28	975699
2022-08-12	42.13	42.70	42.04	42.70	915201
2022-08-15	41.60	42.10	41.45	42.03	612916
2022-08-16	42.03	42.46	42.03	42.40	712618
2022-08-17	41.98	42.43	41.91	42.23	816664
2022-08-18	42.45	42.78	42.40	42.73	1260847
2022-08-19	42.25	42.43	42.05	42.18	566258
2022-08-22	41.73	42.19	41.63	42.08	670365
2022-08-23	42.32	43.24	42.32	43.11	960583
2022-08-24	42.86	43.34	42.72	43.13	994324
2022-08-25	43.46	43.87	43.45	43.83	670580
2022-08-26	43.93	44.17	43.20	43.24	865748
2022-08-29	42.91	43.54	42.86	43.17	1567882
2022-08-30	42.86	42.86	41.78	41.94	1903546
2022-08-31	41.52	41.89	41.29	41.51	1894285
2022-09-01	40.95	40.95	40.32	40.70	2261394
2022-09-02	41.43	41.67	40.95	41.11	1621707
2022-09-06	41.48	41.53	40.72	40.79	1874328
2022-09-07	40.29	40.88	40.16	40.77	1263963
2022-09-08	40.80	41.22	40.64	41.17	1625067
2022-09-09	41.97	42.40	41.89	42.35	708189
2022-09-12	42.78	42.83	42.36	42.52	1136737
2022-09-13	41.67	42.34	41.36	41.43	1073915
2022-09-14	41.67	42.03	41.52	41.85	890572
2022-09-15	41.48	41.65	40.92	40.46	930091
2022-09-16	40.11	40.21	39.61	39.94	1935417
2022-09-19	39.33	40.48	39.27	40.45	1119663
2022-09-20	40.04	40.07	39.56	39.95	650949
2022-09-21	40.22	40.33	39.34	39.37	976376
2022-09-22	39.82	40.04	39.38	39.40	1008079
2022-09-23	38.15	38.15	36.91	37.28	2589732
2022-09-26	36.77	37.36	36.33	36.44	1414702
2022-09-27	37.05	37.31	36.55	36.77	3325196
2022-09-28	36.97	38.01	36.87	37.89	1829982
2022-09-29	37.61	37.78	37.01	37.69	2116040
2022-09-30	37.50	38.14	37.29	37.59	1358925
2022-10-03	38.48	39.26	38.48	39.16	1513693
2022-10-04	39.85	40.55	39.72	40.53	1243156
2022-10-05	40.07	40.55	39.71	40.31	623378
2022-10-06	39.85	40.22	39.75	40.14	770469
2022-10-07	40.00	40.15	39.42	39.63	919377
2022-10-10	39.72	40.06	39.37	39.38	1855469
2022-10-11	38.95	39.56	38.62	38.86	2002803
2022-10-12	38.66	39.02	38.45	38.82	977053
2022-10-13	38.08	40.06	38.08	39.84	964309
2022-10-14	39.86	39.86	38.37	38.40	1083432
2022-10-17	39.26	39.64	39.25	39.30	684388
2022-10-18	39.90	40.07	39.12	39.66	570037
2022-10-19	39.35	39.76	39.23	39.63	732062
2022-10-20	39.71	40.44	39.64	39.80	1209764
2022-10-21	39.77	40.92	39.56	40.88	896725
2022-10-24	40.59	40.74	40.22	40.42	675007
2022-10-25	40.35	40.97	40.30	40.97	745749
2022-10-26	41.16	42.01	41.16	41.70	812775
2022-10-27	41.72	42.10	41.60	41.66	642373
2022-10-28	41.42	41.71	40.94	41.39	964812
2022-10-31	40.94	41.74	40.94	41.43	679796
2022-11-01	42.23	42.33	41.70	42.02	641342
2022-11-02	41.95	42.29	40.94	40.99	764810
2022-11-03	40.36	41.00	40.22	40.80	904042
2022-11-04	42.36	42.84	41.91	42.49	816466
2022-11-07	42.69	42.77	42.39	42.61	404315
2022-11-08	42.71	43.35	42.41	43.20	682235
2022-11-09	42.72	42.94	41.70	41.76	662603
2022-11-10	42.86	43.36	42.66	43.23	888842
2022-11-11	44.09	44.47	43.78	44.12	701828
2022-11-14	43.86	44.49	43.86	44.16	1966801
2022-11-15	44.85	44.85	44.22	44.57	931190
2022-11-16	44.28	44.47	43.86	44.01	660248
2022-11-17	43.29	43.82	43.09	43.80	560502
2022-11-18	43.48	43.71	43.25	43.60	708019
2022-11-21	42.94	43.30	42.41	43.21	720824
2022-11-22	43.69	44.29	43.65	44.27	685347
2022-11-23	44.20	44.48	44.02	44.44	688721
2022-11-25	44.33	44.67	44.33	44.50	206794
2022-11-28	44.03	44.17	43.54	43.55	1326938
2022-11-29	44.12	44.54	44.12	44.36	713646
2022-11-30	44.93	45.39	44.34	45.28	1030999
2022-12-01	45.44	45.60	45.03	45.07	666288
2022-12-02	44.70	45.19	44.51	45.10	436228
2022-12-05	45.21	45.46	44.02	44.18	1811583
2022-12-06	44.36	44.60	43.66	43.84	451859
2022-12-07	43.70	44.13	43.57	43.80	887109
2022-12-08	44.35	44.48	43.97	44.08	4488376
2022-12-09	44.00	44.41	43.76	43.76	1134689
2022-12-12	43.67	44.02	43.56	43.96	1135239
2022-12-13	44.85	45.11	44.30	44.40	1758802
2022-12-14	44.48	44.52	43.82	44.11	779773
2022-12-15	43.50	43.74	43.17	43.11	1867639
2022-12-16	42.61	42.79	42.35	42.61	1238329
2022-12-19	43.06	43.08	42.30	42.54	1036385
2022-12-20	42.63	43.18	42.63	42.99	1133686
2022-12-21	43.45	43.83	43.36	43.70	865400
2022-12-22	43.46	43.46	42.44	42.99	1286674
2022-12-23	43.03	43.73	43.03	43.73	929249
2022-12-27	43.73	44.22	43.73	44.10	2749661
2022-12-28	44.00	44.10	43.19	43.21	1196189
2022-12-29	43.54	43.73	43.38	43.59	1010903
2022-12-30	43.25	43.64	43.24	43.47	646363
2023-01-03	43.53	43.73	42.57	42.77	570660
2023-01-04	42.74	43.11	42.52	42.95	1216100
2023-01-05	42.78	43.38	42.78	43.25	950416
2023-01-06	43.76	44.56	43.73	44.51	1104660
2023-01-09	45.09	45.09	44.60	44.61	1273141
2023-01-10	44.81	44.85	44.36	44.82	509055
2023-01-11	45.00	45.19	44.65	44.96	532100
2023-01-12	45.50	45.81	44.96	45.71	734115
2023-01-13	45.32	45.80	45.32	45.76	385164
2023-01-17	45.78	45.79	45.43	45.51	783845
2023-01-18	46.00	46.20	45.10	45.12	582014
2023-01-19	45.00	45.55	44.83	45.42	1036846
2023-01-20	45.28	45.85	45.17	45.85	444417
2023-01-23	45.83	45.99	45.67	45.86	611997
2023-01-24	45.69	45.97	45.20	45.95	475132
2023-01-25	45.48	46.14	45.42	46.12	476068
2023-01-26	46.25	46.63	45.93	46.61	716563
2023-01-27	46.28	46.56	45.97	46.12	465693
2023-01-30	45.78	45.98	45.49	45.55	670937
2023-01-31	45.38	45.98	45.22	45.98	667138
2023-02-01	45.61	46.24	45.21	45.90	1887092
2023-02-02	45.92	45.92	44.78	45.09	896720
2023-02-03	44.95	45.23	44.58	44.61	542667
2023-02-06	44.40	44.55	43.90	44.22	679477
2023-02-07	44.36	44.93	44.21	44.81	935684
2023-02-08	44.80	44.97	44.49	44.56	625639
2023-02-09	44.92	45.05	44.36	44.43	422117
2023-02-10	44.60	44.91	44.46	44.86	699950
2023-02-13	44.79	45.00	44.59	44.93	628582
2023-02-14	44.72	45.16	44.52	44.93	487589
2023-02-15	44.26	44.40	43.92	44.37	768041
2023-02-16	43.99	44.72	43.99	44.30	633738
2023-02-17	43.81	43.94	43.51	43.60	607895
2023-02-21	43.55	43.81	43.37	43.44	583838
2023-02-22	43.22	43.33	42.89	43.05	526151
2023-02-23	43.31	43.46	42.72	43.08	814658
2023-02-24	42.41	42.59	42.18	42.55	647853
2023-02-27	42.80	42.96	42.65	42.78	602823
2023-02-28	42.94	43.05	42.68	42.68	712099
2023-03-01	43.02	43.64	43.02	43.50	658791
2023-03-02	43.21	43.99	43.17	43.85	721109
2023-03-03	43.79	44.52	43.79	44.44	1400298
2023-03-06	44.03	44.05	43.77	43.92	632546
2023-03-07	43.53	43.60	42.61	42.75	922355
2023-03-08	42.77	43.28	42.77	42.96	680435
2023-03-09	42.95	43.28	42.12	42.21	1768117
2023-03-10	42.20	42.57	41.59	41.65	1284042
2023-03-13	41.21	41.99	40.91	41.54	1161152
2023-03-14	41.90	42.23	41.46	41.87	1140354
2023-03-15	40.51	40.63	39.59	40.16	1183254
2023-03-16	39.54	40.29	39.32	40.09	1035633
2023-03-17	40.10	40.18	39.66	39.93	1137195
2023-03-20	40.25	40.82	40.11	40.63	2386292
2023-03-21	41.05	41.30	40.85	41.14	1069022
2023-03-22	41.19	41.60	40.73	40.73	857725
2023-03-23	41.00	41.28	40.22	40.45	784531
2023-03-24	40.10	40.48	39.78	40.39	860736
2023-03-27	40.60	41.02	40.41	40.89	2349331
2023-03-28	40.88	41.45	40.88	41.30	974168
2023-03-29	41.60	41.84	41.57	41.74	615015
2023-03-30	42.21	42.30	42.03	42.20	476096
2023-03-31	42.20	42.36	42.16	42.29	539732
2023-04-03	42.83	43.28	42.83	43.25	751882
2023-04-04	43.14	43.14	42.64	42.89	590917
2023-04-05	42.73	42.87	42.41	42.80	511569
2023-04-06	42.80	42.80	42.37	42.51	490458
2023-04-10	42.32	42.84	42.32	42.80	747923
2023-04-11	43.12	43.61	43.12	43.51	575192
2023-04-12	43.80	43.83	43.46	43.57	767352
2023-04-13	43.79	44.18	43.73	44.08	2792691
2023-04-14	43.93	44.21	43.65	43.85	916912
2023-04-17	43.77	43.96	43.65	43.84	873921
2023-04-18	43.90	44.07	43.82	44.01	619806
2023-04-19	43.68	43.71	43.50	43.63	811331
2023-04-20	43.26	43.43	43.07	43.24	866669
2023-04-21	42.95	43.10	42.60	42.84	686044
2023-04-24	42.67	43.07	42.67	43.05	725854
2023-04-25	42.46	42.55	42.02	42.08	673381
2023-04-26	42.40	42.46	41.90	42.03	596659
2023-04-27	42.00	42.35	41.85	42.28	786856
2023-04-28	42.09	42.77	42.09	42.73	642920
2023-05-01	42.54	42.86	42.37	42.43	632190
2023-05-02	42.02	42.02	41.22	41.56	1008550
2023-05-03	41.39	41.76	41.29	41.31	945502
2023-05-04	41.31	41.48	40.95	40.95	987080
2023-05-05	41.43	42.07	41.43	41.89	694487
2023-05-08	42.16	42.32	41.69	41.75	611692
2023-05-09	41.45	41.69	41.28	41.56	762887
2023-05-10	41.73	41.75	41.05	41.35	556555
2023-05-11	40.64	40.71	40.36	40.60	1198392
2023-05-12	40.65	40.84	40.37	40.62	1087140
2023-05-15	40.83	41.25	40.80	41.16	558904
2023-05-16	40.92	40.98	40.35	40.37	406070
2023-05-17	40.54	40.74	40.31	40.64	462474
2023-05-18	40.30	40.44	40.06	40.40	673488
2023-05-19	40.52	40.75	40.50	40.57	489890
2023-05-22	40.48	40.71	40.40	40.49	439311
2023-05-23	40.38	40.62	40.30	40.37	649620
2023-05-24	40.16	40.22	39.68	39.76	1554272
2023-05-25	39.61	39.61	39.13	39.31	1016706
2023-05-26	39.59	39.75	39.44	39.55	698386
2023-05-30	39.32	39.32	38.84	39.02	598102
2023-05-31	38.62	38.70	38.40	38.53	581904
2023-06-01	38.63	39.28	38.58	39.15	732772
2023-06-02	39.82	40.13	39.82	40.06	836181
2023-06-05	40.22	40.16	39.86	40.06	498740
2023-06-06	39.66	40.33	39.62	40.28	618635
2023-06-07	40.43	40.80	40.40	40.65	616521
2023-06-08	40.80	40.93	40.40	40.79	1204523
2023-06-09	40.66	40.90	40.51	40.65	667963
2023-06-12	40.45	40.54	40.29	40.48	856639
2023-06-13	40.86	41.22	40.86	41.03	1416697
2023-06-14	41.53	41.62	40.82	41.03	1870626
2023-06-15	41.00	41.65	41.00	40.96	796979
2023-06-16	41.05	41.15	40.95	40.99	749664
2023-06-20	40.47	40.47	39.99	40.15	788717
2023-06-21	39.98	40.49	39.83	40.35	574652
2023-06-22	40.00	40.03	39.85	39.95	499446
2023-06-23	39.48	39.51	39.25	39.28	2265198
2023-06-26	39.34	39.79	39.26	39.70	544643
2023-06-27	39.65	39.77	39.41	39.69	587454
2023-06-28	39.55	39.63	39.21	39.57	1013628
2023-06-29	39.44	39.80	39.32	39.80	692181
2023-06-30	39.97	40.14	39.84	40.07	702311
2023-07-03	40.28	40.65	40.28	40.54	321572
2023-07-05	40.47	40.47	40.03	40.09	590302
2023-07-06	39.54	39.61	38.98	39.27	752516
2023-07-07	39.17	40.01	39.17	39.79	419968
2023-07-10	39.53	39.86	39.53	39.70	694010
2023-07-11	39.88	40.41	39.88	40.37	538236
2023-07-12	40.99	41.18	40.99	41.04	909762
2023-07-13	41.38	41.63	41.33	41.54	1065908
2023-07-14	41.57	41.57	40.96	40.98	614469
2023-07-17	40.72	40.90	40.59	40.81	589589
2023-07-18	40.81	41.49	40.76	41.23	877680
2023-07-19	41.24	41.50	41.24	41.42	431427
2023-07-20	41.59	41.82	41.54	41.62	502656
2023-07-21	41.71	41.71	41.44	41.60	339806
2023-07-24	41.64	42.23	41.64	42.04	487052
2023-07-25	42.13	42.74	42.13	42.59	874619
2023-07-26	42.25	42.64	42.25	42.52	404977
2023-07-27	42.56	42.58	41.98	42.05	531649
2023-07-28	42.08	42.25	41.92	42.10	369279
2023-07-31	42.34	42.71	42.34	42.69	489534
2023-08-01	42.18	42.38	41.87	42.06	774478
2023-08-02	41.62	41.67	41.08	41.29	619693
2023-08-03	41.16	41.54	40.97	41.31	375543
2023-08-04	41.47	42.01	41.47	41.54	431582
2023-08-07	41.50	41.61	41.33	41.54	665406
2023-08-08	40.87	41.31	40.68	41.28	763750
2023-08-09	41.44	41.80	41.44	41.53	411805
2023-08-10	41.90	42.03	41.34	41.42	700372
2023-08-11	41.15	41.53	41.15	41.39	360292
2023-08-14	40.86	40.94	40.63	40.92	437050
2023-08-15	40.71	40.71	39.99	40.07	726023
2023-08-16	39.94	40.23	39.79	39.82	512566
2023-08-17	40.14	40.41	40.01	40.04	577426
2023-08-18	39.74	40.19	39.73	40.13	456060
2023-08-21	40.24	40.38	40.03	40.21	473308
2023-08-22	40.32	40.38	40.01	40.04	440923
2023-08-23	40.10	40.31	39.90	40.27	368347
2023-08-24	40.01	40.17	39.81	39.94	737272
2023-08-25	40.11	40.22	39.75	40.08	705330
2023-08-28	40.23	40.62	40.23	40.51	386852
2023-08-29	40.55	41.08	40.44	41.05	436468
2023-08-30	41.26	41.37	41.14	41.17	388931
2023-08-31	41.23	41.25	40.92	40.98	326568
2023-09-01	41.41	41.70	41.38	41.47	418627
2023-09-05	41.54	41.72	41.21	41.21	336428
2023-09-06	41.20	41.41	40.91	41.10	290390
2023-09-07	40.87	41.06	40.66	40.77	426344
2023-09-08	40.81	41.02	40.75	40.87	378603
2023-09-11	41.40	41.50	41.08	41.13	330672
2023-09-12	41.06	41.47	41.06	41.33	308528
2023-09-13	41.44	41.45	41.15	41.28	298203
2023-09-14	41.76	42.24	41.76	41.84	641367
2023-09-15	41.85	42.11	41.65	41.66	532717
2023-09-18	41.70	41.78	41.43	41.56	331607
2023-09-19	41.77	41.85	41.41	41.49	484667
2023-09-20	41.53	41.90	41.27	41.33	334044
2023-09-21	41.07	41.07	40.59	40.61	927375
2023-09-22	40.96	41.09	40.58	40.61	350293
2023-09-25	40.39	40.63	40.25	40.62	497915
2023-09-26	40.36	40.60	40.13	40.21	503927
2023-09-27	40.42	40.54	40.08	40.32	1373006
2023-09-28	40.36	40.72	40.36	40.63	326471
2023-09-29	41.02	41.02	40.33	40.44	494743
2023-10-02	40.25	40.30	39.42	39.59	519424
2023-10-03	39.24	39.44	38.95	39.12	1025406
2023-10-04	39.00	39.01	38.37	38.69	548161
2023-10-05	38.54	38.87	38.54	38.77	429098
2023-10-06	38.73	39.40	38.48	39.18	402892
2023-10-09	39.33	39.89	39.32	39.81	259026
2023-10-10	40.00	40.39	40.00	40.25	349105
2023-10-11	40.37	40.41	39.91	40.17	820845
2023-10-12	40.21	40.24	39.56	39.76	463019
2023-10-13	40.14	40.28	39.96	40.11	330015
2023-10-16	40.43	40.63	40.17	40.56	397144
2023-10-17	40.31	40.94	40.31	40.89	378151
2023-10-18	40.78	40.78	40.35	40.46	697440
2023-10-19	40.25	40.52	40.09	40.21	527999
2023-10-20	39.98	39.98	39.52	39.52	488971
2023-10-23	38.97	39.28	38.78	38.94	391438
2023-10-24	39.18	39.26	38.90	39.01	515924
2023-10-25	39.00	39.17	38.89	38.95	387242
2023-10-26	38.86	39.07	38.77	38.93	491929
2023-10-27	39.19	39.26	38.65	38.83	656392
2023-10-30	39.14	39.26	38.77	38.94	514049
2023-10-31	38.75	38.85	38.43	38.57	720630
2023-11-01	38.74	38.91	38.52	38.74	507813
2023-11-02	39.08	39.72	39.07	39.68	479240
2023-11-03	39.76	40.06	39.76	39.86	389780
2023-11-06	39.97	39.97	39.59	39.60	323717
2023-11-07	39.11	39.13	38.74	38.88	745238
2023-11-08	38.80	39.01	38.41	38.47	1049325
2023-11-09	38.73	38.91	38.39	38.40	502793
2023-11-10	38.47	38.61	38.19	38.58	424511
2023-11-13	38.51	38.84	38.48	38.80	523013
2023-11-14	39.41	39.91	39.41	39.83	664295
2023-11-15	39.94	40.29	39.94	40.08	1351509
2023-11-16	39.77	39.96	39.55	39.74	518360
2023-11-17	40.11	40.21	39.85	40.15	683906
2023-11-20	40.19	40.44	40.09	40.32	327450
2023-11-21	40.35	40.46	40.28	40.28	641612
2023-11-22	39.89	40.16	39.79	40.14	585401
2023-11-24	40.07	40.50	40.07	40.32	120252
2023-11-27	40.26	40.26	39.95	40.03	488826
2023-11-28	40.07	40.43	39.95	40.33	652391
2023-11-29	40.38	40.38	40.04	40.09	618651
2023-11-30	40.18	40.21	39.92	40.03	507595
2023-12-01	40.08	40.79	40.04	40.65	701512
2023-12-04	40.16	40.31	39.91	40.00	458263
2023-12-05	39.79	39.88	39.48	39.50	836379
2023-12-06	39.70	39.81	39.31	39.32	1014771
2023-12-07	39.61	39.72	39.50	39.60	4269421
2023-12-08	39.45	39.79	39.43	39.63	1105636
2023-12-11	39.48	39.58	39.31	39.56	652934
2023-12-12	39.34	39.34	38.98	39.10	1373092
2023-12-13	39.09	40.02	38.97	40.02	1195326
2023-12-14	40.49	41.06	40.49	40.41	726770
2023-12-15	40.41	40.41	40.05	40.11	1084671
2023-12-18	40.44	40.57	40.28	40.29	1054501
2023-12-19	40.53	40.96	40.53	40.94	1179816
2023-12-20	40.83	40.89	40.14	40.18	1283877
2023-12-21	40.52	40.72	40.45	40.70	1359979
2023-12-22	40.96	41.16	40.80	40.90	787961
2023-12-26	40.98	41.27	40.98	41.18	856221
2023-12-27	41.26	41.44	41.24	41.35	953342
2023-12-28	41.23	41.38	41.04	41.05	966397
2023-12-29	41.02	41.08	40.83	40.95	750386
2024-01-02	40.85	41.25	40.85	41.00	696160
2024-01-03	40.66	41.07	40.50	40.89	678119
2024-01-04	40.93	41.00	40.60	40.64	614790
2024-01-05	40.61	40.91	40.42	40.55	646673
2024-01-08	40.16	40.43	39.90	40.42	517577
2024-01-09	40.15	40.15	39.76	39.81	707884
2024-01-10	39.75	39.75	39.39	39.51	555456
2024-01-11	39.59	39.61	39.24	39.45	2530425
2024-01-12	39.87	39.97	39.50	39.60	909074
2024-01-16	39.18	39.18	38.57	38.61	806128
2024-01-17	38.16	38.20	37.92	38.08	577843
2024-01-18	38.16	38.17	37.87	38.15	618389
2024-01-19	38.11	38.27	37.90	38.25	894290
2024-01-22	37.76	37.80	37.56	37.63	657002
2024-01-23	37.73	38.10	37.73	37.95	638513
2024-01-24	38.49	38.55	38.15	38.19	754935
2024-01-25	38.45	38.45	38.04	38.37	928324
2024-01-26	38.59	38.67	38.42	38.63	1399539
2024-01-29	38.68	38.88	38.39	38.85	483464
2024-01-30	38.64	38.92	38.47	38.90	540527
2024-01-31	38.87	38.98	38.38	38.42	799050
2024-02-01	38.83	39.18	38.78	39.07	1023584
2024-02-02	38.80	38.80	38.43	38.56	607283
2024-02-05	38.14	38.29	37.85	38.02	792356
2024-02-06	38.14	38.49	38.11	38.39	688623
2024-02-07	38.35	38.38	38.13	38.30	864390
2024-02-08	38.16	38.25	37.98	38.10	816656
2024-02-09	38.11	38.20	37.86	37.99	817269
2024-02-12	38.06	38.54	38.06	38.43	478929
2024-02-13	38.05	38.16	37.41	37.61	779991
2024-02-14	37.83	37.87	37.59	37.80	807141
2024-02-15	37.87	38.54	37.87	38.51	882898
2024-02-16	38.55	38.91	38.55	38.71	852668
2024-02-20	38.63	38.63	38.32	38.38	579872
2024-02-21	38.42	38.55	38.28	38.52	477895
2024-02-22	38.61	38.83	38.52	38.72	719700
2024-02-23	38.64	38.72	38.46	38.64	747183
2024-02-26	38.46	38.48	38.23	38.40	1134165
2024-02-27	38.56	38.63	38.44	38.49	450406
2024-02-28	38.34	38.45	38.24	38.29	709208
2024-02-29	38.46	38.61	38.37	38.49	1412985
2024-03-01	38.72	39.13	38.70	38.99	610213
2024-03-04	38.96	38.96	38.69	38.71	869774
2024-03-05	38.69	38.99	38.58	38.68	645182
2024-03-06	39.21	39.34	39.08	39.16	729358
2024-03-07	39.47	39.76	39.47	39.61	660758
2024-03-08	39.68	39.76	39.47	39.54	740945
2024-03-11	39.35	39.64	39.28	39.61	584105
2024-03-12	39.61	39.65	39.42	39.57	617606
2024-03-13	39.68	40.25	39.68	40.14	740115
2024-03-14	40.07	40.15	39.78	39.78	548687
2024-03-15	39.76	39.99	39.74	39.87	654692
2024-03-18	40.07	40.14	39.82	39.95	378386
2024-03-19	40.04	40.14	39.93	40.04	458678
2024-03-20	40.02	40.62	39.96	40.56	697600
2024-03-21	40.68	40.87	40.61	40.64	549504
2024-03-22	40.51	40.59	40.27	40.32	297966
2024-03-25	40.36	40.77	40.36	40.48	1763329
2024-03-26	40.56	40.56	40.25	40.25	395764
2024-03-27	40.34	40.83	40.34	40.83	406598
2024-03-28	40.88	41.15	40.85	41.07	456077
2024-04-01	41.30	41.31	41.09	41.23	875843
2024-04-02	41.47	41.69	41.35	41.61	545240
2024-04-03	41.59	41.94	41.57	41.90	1749350
2024-04-04	42.19	42.26	41.78	41.86	488683
2024-04-05	41.89	42.20	41.72	42.12	526772
2024-04-08	42.44	42.51	42.16	42.31	426063
2024-04-09	42.65	42.76	42.36	42.64	645695
2024-04-10	42.14	42.46	42.03	42.36	521974
2024-04-11	42.46	42.46	41.83	42.21	318286
2024-04-12	42.27	42.52	41.43	41.52	466661
2024-04-15	41.86	41.93	41.23	41.32	666037
2024-04-16	40.97	41.02	40.59	40.85	640265
2024-04-17	41.11	41.40	40.84	41.02	614510
2024-04-18	41.19	41.34	40.99	41.13	437602
2024-04-19	41.17	41.64	41.17	41.48	347805
2024-04-22	41.33	41.64	41.05	41.47	407718
2024-04-23	41.20	41.57	41.09	41.51	827828
2024-04-24	41.41	41.62	41.26	41.60	384473
2024-04-25	41.51	41.97	41.34	41.87	363535
2024-04-26	41.97	42.09	41.70	41.97	285682
2024-04-29	42.05	42.44	42.05	42.40	324993
2024-04-30	42.02	42.05	41.37	41.39	447525
2024-05-01	41.36	41.68	41.05	41.17	502417
2024-05-02	41.36	41.67	41.21	41.54	312516
2024-05-03	41.82	41.90	41.54	41.80	268877
2024-05-06	42.12	42.17	41.99	42.09	314000
2024-05-07	42.16	42.36	42.16	42.27	253991
2024-05-08	41.98	42.19	41.90	42.10	228772
2024-05-09	42.16	42.70	42.16	42.69	4649886
2024-05-10	42.93	43.02	42.66	42.69	1033112
2024-05-13	42.79	42.96	42.56	42.64	783836
2024-05-14	42.77	42.92	42.68	42.80	619185
2024-05-15	42.98	42.98	42.42	42.84	984660
2024-05-16	42.83	43.00	42.72	42.85	875818
2024-05-17	43.15	43.38	42.93	43.38	815146
2024-05-20	43.36	43.54	43.24	43.46	751485
2024-05-21	43.48	43.54	43.31	43.39	807409
2024-05-22	43.13	43.13	42.55	42.69	1634618
2024-05-23	42.83	42.88	42.12	42.19	786196
2024-05-24	42.41	42.55	42.32	42.38	469577
2024-05-28	42.55	42.74	42.46	42.61	2514140
2024-05-29	42.33	42.33	41.82	41.87	1071987
2024-05-30	41.79	42.11	41.79	42.01	489894
2024-05-31	42.18	42.57	42.06	42.55	425053
2024-06-03	42.53	42.54	41.85	42.08	749826
2024-06-04	41.56	41.56	41.08	41.30	508004
2024-06-05	41.34	41.36	41.06	41.27	388581
2024-06-06	41.26	41.67	41.20	41.66	410676
2024-06-07	41.23	41.32	40.83	40.86	498811
2024-06-10	40.87	41.18	40.82	41.14	325796
2024-06-11	40.74	40.74	40.35	40.65	386085
2024-06-12	41.22	41.22	40.46	40.60	517518
2024-06-13	40.50	40.55	40.03	40.18	686492
2024-06-14	39.99	40.00	39.69	39.93	379017
2024-06-17	39.70	39.96	39.54	39.90	693006
2024-06-18	39.87	40.19	39.87	40.10	310675
2024-06-20	40.27	40.64	40.20	40.12	457295
2024-06-21	39.99	40.06	39.87	39.95	328544
2024-06-24	40.04	40.58	40.04	40.52	412878
2024-06-25	40.40	40.40	40.15	40.25	509899
2024-06-26	40.04	40.19	39.99	40.14	352759
2024-06-27	40.32	40.32	40.04	40.16	395880
2024-06-28	40.33	40.49	39.99	40.14	573460
2024-07-01	40.39	40.59	40.17	40.19	289389
2024-07-02	40.16	40.35	40.02	40.20	376826
2024-07-03	40.49	40.89	40.49	40.72	231112
2024-07-05	41.00	41.00	40.52	40.72	203363
2024-07-08	40.55	40.64	40.33	40.46	324047
2024-07-09	40.31	40.48	40.22	40.27	398596
2024-07-10	40.34	40.62	40.31	40.61	250815
2024-07-11	40.89	41.05	40.74	41.03	358466
2024-07-12	41.18	41.37	41.09	41.23	186542
2024-07-15	41.22	41.32	40.93	41.14	217491
2024-07-16	40.86	41.32	40.73	41.31	282692
2024-07-17	41.29	41.61	41.29	41.48	317078
2024-07-18	41.47	41.51	40.96	41.03	385370
2024-07-19	40.78	40.90	40.63	40.67	245791
2024-07-22	40.64	40.76	40.45	40.70	491058
2024-07-23	40.36	40.36	40.09	40.09	415664
2024-07-24	40.19	40.41	39.98	39.99	517806
2024-07-25	39.82	40.44	39.76	40.21	330047
2024-07-26	40.41	40.59	40.27	40.51	328156
2024-07-29	40.47	40.47	40.08	40.26	312005
2024-07-30	40.12	40.39	40.01	40.33	334706
2024-07-31	40.85	41.11	40.73	40.89	508570
2024-08-01	40.74	40.92	39.78	39.96	631865
2024-08-02	39.77	39.89	39.02	39.28	2242978
2024-08-05	38.13	38.70	37.90	38.51	1647548
2024-08-06	38.49	38.91	38.31	38.61	539161
2024-08-07	39.02	39.22	38.57	38.60	616278
2024-08-08	38.81	39.19	38.69	39.09	502328
2024-08-09	39.28	39.35	38.91	39.24	340811
2024-08-12	39.42	39.58	39.35	39.48	265610
2024-08-13	39.50	39.70	39.36	39.67	213787
2024-08-14	39.58	39.63	39.42	39.57	229843
2024-08-15	39.86	40.08	39.81	39.94	190348
2024-08-16	39.85	40.15	39.83	40.11	381495
2024-08-19	40.26	40.65	40.26	40.47	244126
2024-08-20	40.48	40.48	40.02	40.05	514500
2024-08-21	40.24	40.40	40.15	40.30	382429
2024-08-22	40.17	40.19	39.91	39.97	472842
2024-08-23	40.22	40.67	40.14	40.66	287802
2024-08-26	40.87	41.12	40.81	40.91	298974
2024-08-27	40.90	41.00	40.71	40.82	289753
2024-08-28	40.50	40.55	40.30	40.47	327793
2024-08-29	40.59	40.83	40.42	40.69	340831
2024-08-30	40.57	40.71	40.36	40.69	149167
2024-09-03	40.00	40.00	39.43	39.52	577368
2024-09-04	39.43	39.68	39.35	39.38	517909
2024-09-05	39.80	39.80	39.26	39.29	610598
2024-09-06	39.24	39.36	38.68	38.74	425311
2024-09-09	38.94	39.17	38.87	38.96	379181
2024-09-10	38.89	38.89	38.36	38.55	335553
2024-09-11	38.64	38.75	38.13	38.70	612847
2024-09-12	38.82	39.27	38.81	39.21	1599596
2024-09-13	39.47	39.71	39.47	39.58	1003507
2024-09-16	39.75	39.97	39.60	39.82	430415
2024-09-17	39.90	40.12	39.83	40.01	480409
2024-09-18	39.98	40.51	39.83	39.93	839270
2024-09-19	40.71	40.82	40.39	40.36	405454
2024-09-20	40.21	40.23	39.86	40.01	1020669
2024-09-23	40.03	40.43	40.03	40.25	516072
2024-09-24	40.91	41.06	40.86	40.96	568191
2024-09-25	40.99	40.99	40.43	40.46	486687
2024-09-26	40.81	41.14	40.81	41.04	832789
2024-09-27	41.18	41.47	41.12	41.25	643412
2024-09-30	41.33	41.36	40.99	41.25	655288
2024-10-01	41.23	41.83	41.21	41.75	7252091
2024-10-02	42.00	42.19	41.71	41.90	415990
2024-10-03	41.68	41.73	41.40	41.66	322823
2024-10-04	41.82	41.95	41.74	41.88	219905
2024-10-07	41.92	41.99	41.70	41.84	239193
2024-10-08	41.18	41.18	40.70	40.92	455031
2024-10-09	40.63	40.91	40.58	40.83	300299
2024-10-10	40.85	41.18	40.78	41.15	220712
2024-10-11	41.27	41.49	41.25	41.40	4570153
2024-10-14	41.10	41.33	40.97	41.32	157473
2024-10-15	40.74	40.83	40.62	40.63	4381996
2024-10-16	40.83	40.98	40.75	40.76	478352
2024-10-17	40.78	40.80	40.62	40.78	308475
2024-10-18	40.93	40.98	40.73	40.86	288116
2024-10-21	40.99	41.11	40.62	40.66	693038
2024-10-22	40.71	40.82	40.61	40.75	625555
2024-10-23	40.54	40.60	40.29	40.50	340157
2024-10-24	40.62	40.65	40.05	40.34	377946
2024-10-25	40.51	40.71	40.39	40.41	220017
2024-10-28	40.24	40.54	40.14	40.49	191517
2024-10-29	40.43	40.53	40.11	40.15	909192
2024-10-30	40.10	40.36	40.00	40.11	648205
2024-10-31	39.99	40.05	39.63	39.79	344602
2024-11-01	40.20	40.20	39.73	39.75	422864
2024-11-04	40.14	40.39	40.06	40.21	378719
2024-11-05	40.23	40.46	40.14	40.46	316872
2024-11-06	40.09	40.23	39.67	40.13	549557
2024-11-07	40.50	40.58	40.29	40.50	1095871
2024-11-08	39.92	39.92	39.51	39.74	439868
2024-11-11	39.43	39.53	39.22	39.29	275711
2024-11-12	38.95	39.07	38.51	38.64	280779
2024-11-13	38.63	38.69	38.37	38.61	305384
2024-11-14	38.70	38.83	38.58	38.70	523640
2024-11-15	38.86	38.95	38.60	38.65	872556
2024-11-18	38.97	39.22	38.91	39.19	492419
2024-11-19	39.09	39.24	38.95	39.20	411876
2024-11-20	39.19	39.35	39.09	39.33	427856
2024-11-21	39.40	39.71	39.34	39.65	6351719
2024-11-22	39.63	39.73	39.48	39.70	516877
2024-11-25	39.84	39.85	39.51	39.60	1032792
2024-11-26	39.35	39.37	39.08	39.20	551369
2024-11-27	39.40	39.56	39.26	39.33	574484
2024-11-29	39.37	39.59	39.31	39.54	146880
2024-12-02	39.52	39.52	39.15	39.44	1268282
2024-12-03	39.68	39.82	39.56	39.67	347458
2024-12-04	39.77	39.77	39.22	39.24	468956
2024-12-05	39.38	39.52	39.19	39.31	663296
2024-12-06	39.36	39.36	38.74	38.78	691925
2024-12-09	39.42	39.87	39.33	39.34	680543
2024-12-10	39.32	39.34	39.00	39.13	412525
2024-12-11	39.23	39.34	39.11	39.30	556912
2024-12-12	39.17	39.18	38.81	38.85	870509
2024-12-13	38.74	38.74	38.36	38.49	976662
2024-12-16	38.37	38.37	37.87	37.88	850412
2024-12-17	37.57	37.64	37.45	37.58	1083655
2024-12-18	37.58	37.60	36.45	36.45	976372
2024-12-19	36.69	36.76	36.17	35.90	1568147
2024-12-20	35.82	36.38	35.75	36.19	2102142
2024-12-23	36.09	36.38	35.95	36.36	2172704
2024-12-24	36.42	36.47	36.20	36.45	997391
2024-12-26	36.39	36.50	36.31	36.39	1287906
2024-12-27	36.30	36.52	36.17	36.33	1086142
2024-12-30	36.20	36.30	35.96	36.15	2488852
2024-12-31	36.24	36.41	36.19	36.36	1966893
2025-01-02	36.55	36.78	36.46	36.65	724086
2025-01-03	36.74	36.80	36.59	36.73	628863
2025-01-06	37.08	37.24	36.82	36.87	351729
2025-01-07	37.08	37.22	36.85	36.92	1143808
2025-01-08	36.64	36.84	36.54	36.82	384862
2025-01-10	36.87	37.14	36.62	36.79	633710
2025-01-13	36.76	37.27	36.76	37.26	516524
2025-01-14	37.37	37.57	37.31	37.56	526545
2025-01-15	37.98	37.98	37.74	37.93	489877
2025-01-16	37.89	38.00	37.82	37.98	1348745
2025-01-17	38.07	38.36	38.03	38.21	588777
2025-01-21	38.43	38.49	38.26	38.44	584794
2025-01-22	38.39	38.47	38.10	38.12	368617
2025-01-23	38.18	38.39	38.05	38.37	471775
2025-01-24	38.55	38.57	38.21	38.23	401821
2025-01-27	38.15	38.23	37.96	38.19	7909475
2025-01-28	38.19	38.19	37.76	37.90	844530
2025-01-29	37.90	38.12	37.88	38.04	477560
2025-01-30	38.35	38.62	38.29	38.46	525846
2025-01-31	38.45	38.45	37.90	37.94	888786
2025-02-03	37.61	37.93	37.41	37.75	906583
2025-02-04	37.94	38.36	37.89	38.31	654363
2025-02-05	38.24	38.32	38.11	38.18	589937
2025-02-06	38.43	38.43	37.88	38.09	1100925
2025-02-07	38.24	38.33	37.94	38.01	756670
2025-02-10	38.20	38.45	38.20	38.40	321376
2025-02-11	38.33	38.53	38.21	38.47	431391
2025-02-12	38.19	38.42	38.08	38.12	460803
2025-02-13	38.21	38.63	38.11	38.61	570505
2025-02-14	38.88	39.02	38.59	38.63	375878
2025-02-18	38.61	38.83	38.47	38.79	346036
2025-02-19	38.61	38.79	38.54	38.66	371781
2025-02-20	38.83	39.02	38.80	38.97	419699
2025-02-21	38.96	38.96	38.39	38.39	463447
2025-02-24	38.54	38.54	38.31	38.36	474807
2025-02-25	38.41	38.49	38.03	38.29	850619
2025-02-26	38.23	38.37	38.05	38.13	568092
2025-02-27	38.02	38.14	37.77	37.79	327942
2025-02-28	37.71	37.85	37.43	37.85	914727
2025-03-03	38.25	38.31	37.05	37.23	442200
2025-03-04	37.12	37.50	36.71	37.09	553575
2025-03-05	37.30	37.77	37.26	37.72	470821
2025-03-06	37.62	38.04	37.62	37.84	755973
2025-03-07	37.80	38.37	37.80	38.24	600665
2025-03-10	37.98	38.31	37.66	37.92	472238
2025-03-11	38.23	38.34	37.82	38.01	405922
2025-03-12	38.00	38.09	37.67	37.93	764026
2025-03-13	37.78	38.18	37.75	37.99	554746

Explore More About GUNR

Coins representing dividend payouts and trends

GUNR Dividend History

Discover FlexShares Global Upstream'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

GUNR Stock Split History

Discover FlexShares Global Upstream'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

GUNR Historical Prices

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

Web Analytics