GRP.U Historical Prices

Summary

Key Stock Metrics

38.37

(April 7, 2025)

52-Week Low

65.63

(October 4, 2024)

52-Week High

83.81

(January 3, 2022)

All-Time High

52.68

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-02-20	39.10	39.10	38.45	38.45	14428
2013-02-21	38.55	38.63	37.82	38.22	9412
2013-02-22	38.16	38.80	38.08	38.52	12084
2013-02-28	38.51	38.70	38.42	38.49	11352
2013-03-01	38.52	38.85	38.34	38.56	26555
2013-03-04	38.75	38.85	37.67	38.70	17386
2013-03-05	38.56	38.91	38.43	38.76	15355
2013-03-06	38.48	38.76	38.48	38.63	15718
2013-03-07	38.42	38.56	37.73	37.88	17982
2013-03-08	38.09	38.40	37.84	38.15	19817
2013-03-11	38.25	38.30	37.93	37.98	15332
2013-03-12	37.94	38.36	37.73	38.29	29195
2013-03-13	38.15	38.25	37.97	38.06	10651
2013-03-14	38.27	38.67	38.18	38.46	35105
2013-03-15	38.85	38.85	38.51	38.75	54753
2013-03-18	38.54	38.85	38.46	38.70	16000
2013-03-19	38.52	38.52	38.07	38.19	13400
2013-03-20	38.14	38.27	38.05	38.20	8689
2013-03-21	38.17	38.40	37.99	38.10	27800
2013-03-22	38.11	38.44	37.65	37.70	27088
2013-03-25	38.17	38.31	37.76	37.76	16299
2013-03-26	37.91	38.20	37.85	37.86	15422
2013-03-27	37.90	38.08	37.65	37.99	24903
2013-03-28	38.08	38.19	37.84	38.19	31300
2013-04-01	37.73	38.11	37.73	38.10	12300
2013-04-02	38.10	38.19	37.93	38.15	14200
2013-04-03	38.38	38.56	38.25	38.39	108717
2013-04-04	38.31	38.39	37.90	37.93	23935
2013-04-05	37.72	37.79	37.09	37.48	27625
2013-04-08	37.52	38.44	37.36	38.41	36412
2013-04-09	38.38	38.97	38.33	38.65	50710
2013-04-10	38.70	38.78	38.47	38.74	31948
2013-04-11	39.10	39.12	38.92	39.04	27879
2013-04-12	39.11	39.39	38.97	39.07	61733
2013-04-15	38.66	38.99	38.19	38.19	12600
2013-04-16	38.70	38.81	38.39	38.52	16708
2013-04-17	38.43	38.47	38.12	38.12	18499
2013-04-18	38.25	38.27	37.81	37.93	16781
2013-04-19	38.02	38.15	37.83	37.89	16674
2013-04-22	37.79	38.13	37.51	37.87	21245
2013-04-23	37.83	38.42	37.83	38.03	15675
2013-04-24	38.35	38.44	38.12	38.29	17050
2013-04-25	38.23	39.01	38.23	38.50	12100
2013-04-26	38.66	38.66	38.35	38.43	15000
2013-04-29	38.56	38.87	38.39	38.81	11300
2013-04-30	39.00	39.72	38.92	39.52	71136
2013-05-01	39.35	39.81	39.06	39.81	12456
2013-05-02	39.69	39.78	39.26	39.32	34256
2013-05-03	39.26	39.89	39.26	39.78	33917
2013-05-06	39.49	39.49	39.09	39.22	7106
2013-05-07	39.39	39.39	39.12	39.23	5890
2013-05-08	39.75	39.75	39.17	39.28	16396
2013-05-09	39.32	39.32	38.80	38.90	12600
2013-05-10	38.98	39.00	38.48	38.64	10800
2013-05-13	38.73	38.97	38.62	38.73	38270
2013-05-14	38.56	38.98	38.51	38.57	96274
2013-05-15	38.88	38.88	38.56	38.75	47466
2013-05-16	39.19	39.36	38.92	39.10	38400
2013-05-17	38.90	38.90	38.36	38.72	52206
2013-05-20	38.46	38.89	38.31	38.50	5258
2013-05-21	38.63	38.83	38.45	38.46	41832
2013-05-22	38.44	38.60	38.14	38.22	57350
2013-05-23	38.19	38.43	37.90	37.98	22700
2013-05-24	37.78	38.00	37.59	37.94	10522
2013-05-28	38.05	38.05	37.48	37.69	45238
2013-05-29	37.78	37.78	37.03	37.12	41746
2013-05-30	37.02	37.35	36.71	37.33	25050
2013-05-31	37.27	37.35	36.73	37.03	34919
2013-06-03	36.79	37.10	36.69	36.76	41403
2013-06-04	36.62	36.70	35.88	36.09	14527
2013-06-05	35.76	36.10	35.44	35.44	21951
2013-06-06	35.65	36.33	35.44	36.28	33541
2013-06-07	36.43	36.58	36.14	36.20	3424
2013-06-10	36.36	36.48	36.16	36.29	8542
2013-06-11	35.81	36.31	35.66	36.06	45960
2013-06-12	36.31	36.31	35.83	35.89	18350
2013-06-13	36.05	36.05	35.50	35.80	34500
2013-06-14	35.86	36.26	35.41	36.00	20209
2013-06-17	35.99	36.46	35.92	36.13	35450
2013-06-18	36.28	36.49	35.92	36.22	36267
2013-06-19	36.11	36.58	35.75	35.75	14167
2013-06-20	35.26	35.70	34.59	35.32	33935
2013-06-21	34.95	35.16	33.96	34.24	55056
2013-06-24	33.73	34.30	33.05	33.55	17553
2013-06-25	33.81	34.70	33.70	34.43	13576
2013-06-26	34.70	34.98	34.16	34.31	12980
2013-06-27	34.34	34.60	34.15	34.60	35000
2013-06-28	34.98	35.08	34.52	34.55	10754
2013-07-01	34.05	34.96	34.05	34.39	5600
2013-07-02	34.24	35.20	34.16	34.80	23657
2013-07-03	35.11	35.13	34.87	34.96	9001
2013-07-05	34.28	35.21	33.76	34.89	41754
2013-07-08	34.87	35.19	34.23	34.40	12531
2013-07-09	34.34	35.43	34.08	35.28	15286
2013-07-10	35.07	35.14	34.51	34.52	37983
2013-07-11	35.03	35.44	34.97	35.39	9785
2013-07-12	34.99	35.84	34.99	35.28	7717
2013-07-15	35.29	35.48	34.90	35.00	8802
2013-07-16	35.11	35.32	34.91	35.28	16341
2013-07-17	35.30	35.30	35.05	35.05	300
2013-07-18	35.21	35.22	34.56	34.93	21674
2013-07-19	34.60	35.14	34.60	34.88	17579
2013-07-22	35.09	35.41	34.84	35.13	17270
2013-07-23	34.98	35.63	34.98	35.54	34937
2013-07-24	35.32	35.46	34.27	34.50	33070
2013-07-25	34.82	35.15	34.65	34.97	67096
2013-07-26	34.98	35.02	34.65	34.65	16122
2013-07-29	34.68	34.69	34.44	34.68	5330
2013-07-30	34.55	34.55	33.55	33.69	16105
2013-07-31	33.50	33.52	33.15	33.48	27073
2013-08-01	33.49	34.00	33.28	33.40	11596
2013-08-02	33.62	33.83	33.57	33.57	6078
2013-08-05	33.14	34.06	33.14	33.25	522
2013-08-06	33.43	33.71	33.23	33.23	8809
2013-08-07	33.11	33.29	32.62	32.75	11034
2013-08-08	33.11	34.60	33.11	34.34	25894
2013-08-09	34.60	35.42	34.60	35.10	7094
2013-08-12	34.76	35.35	34.70	35.20	21716
2013-08-13	35.20	35.71	35.20	35.58	34585
2013-08-14	35.80	35.80	34.92	35.11	5250
2013-08-15	35.05	35.05	34.25	34.25	2520
2013-08-16	34.75	34.75	34.59	34.59	1700
2013-08-19	34.69	34.78	34.60	34.60	9236
2013-08-20	34.64	35.09	34.62	34.76	17110
2013-08-21	34.72	34.81	34.20	34.35	9933
2013-08-22	34.23	34.23	33.70	34.09	18705
2013-08-23	34.00	34.28	33.90	34.28	5389
2013-08-26	34.03	34.03	33.51	33.74	8508
2013-08-27	33.77	34.04	33.55	34.04	17527
2013-08-28	33.75	33.89	33.65	33.89	5351
2013-08-29	33.62	33.62	33.35	33.35	2029
2013-08-30	33.55	33.85	33.33	33.85	6215
2013-09-03	33.75	33.77	33.38	33.38	14533
2013-09-04	33.71	34.08	33.60	34.08	16467
2013-09-05	33.99	34.09	33.62	33.87	4300
2013-09-06	34.12	34.12	33.81	33.81	2124
2013-09-09	33.89	34.20	33.89	34.20	7236
2013-09-10	34.06	34.73	33.85	34.43	15338
2013-09-11	34.62	35.14	34.62	34.73	21707
2013-09-12	35.09	35.21	34.52	34.72	12093
2013-09-13	34.75	34.75	34.26	34.45	14398
2013-09-16	34.60	34.78	34.20	34.70	32960
2013-09-17	35.01	35.45	35.01	35.33	13482
2013-09-18	35.04	36.50	34.58	36.19	12513
2013-09-19	36.25	36.76	36.21	36.30	21300
2013-09-20	36.51	36.61	35.46	35.46	4919
2013-09-23	35.26	35.85	34.77	35.61	13806
2013-09-24	36.08	36.26	35.92	36.17	24485
2013-09-25	36.05	36.24	35.71	35.90	6444
2013-09-26	36.26	36.27	35.38	35.77	23215
2013-09-27	35.82	36.13	35.74	36.00	17408
2013-09-30	36.41	36.64	35.65	35.65	25553
2013-10-01	35.50	36.33	35.50	35.97	15340
2013-10-02	35.59	35.71	35.53	35.67	26398
2013-10-03	35.59	35.77	35.14	35.38	13424
2013-10-04	35.86	35.88	35.37	35.37	3329
2013-10-07	36.00	36.07	35.46	35.54	3849
2013-10-08	35.41	35.61	34.81	35.51	6208
2013-10-09	35.09	35.09	34.61	34.83	6981
2013-10-10	34.02	35.28	34.02	35.28	2750
2013-10-11	34.75	35.04	34.70	35.04	4013
2013-10-14	34.44	35.49	34.44	35.49	598
2013-10-15	34.92	35.47	34.69	35.17	2322
2013-10-16	35.28	35.44	35.20	35.24	2017
2013-10-17	35.40	35.40	34.56	35.02	10627
2013-10-18	34.68	35.45	34.68	34.96	2944
2013-10-21	35.61	35.77	35.59	35.59	3408
2013-10-22	36.00	36.34	35.81	35.85	9527
2013-10-23	35.78	35.78	35.01	35.34	42053
2013-10-24	35.29	35.46	35.10	35.23	2807
2013-10-25	34.97	34.98	34.64	34.82	22969
2013-10-28	34.64	35.03	34.64	35.03	2507
2013-10-29	34.87	34.87	34.40	34.68	8801
2013-10-30	34.37	34.80	34.25	34.80	4040
2013-10-31	34.65	34.78	34.48	34.48	26170
2013-11-01	34.79	34.84	34.47	34.84	15341
2013-11-04	34.79	35.43	34.60	34.60	77719
2013-11-05	34.99	35.23	34.82	35.10	2400
2013-11-06	34.45	34.59	34.39	34.39	15731
2013-11-07	34.08	34.08	33.46	33.46	4695
2013-11-08	33.50	34.20	33.45	33.61	13672
2013-11-11	33.99	34.27	33.99	34.03	3388
2013-11-12	34.05	34.13	33.28	33.71	16255
2013-11-13	33.62	34.00	33.55	34.00	2907
2013-11-14	33.90	34.49	33.90	34.21	27066
2013-11-15	34.20	34.32	33.63	33.70	14582
2013-11-18	33.74	34.36	33.70	34.36	79891
2013-11-19	34.00	34.09	33.71	33.75	59170
2013-11-20	33.48	34.21	33.48	33.93	25783
2013-11-21	33.56	33.96	33.38	33.76	48973
2013-11-22	33.62	33.98	33.51	33.83	35583
2013-11-25	33.89	34.00	33.71	33.71	40005
2013-11-26	33.57	33.89	33.31	33.59	67756
2013-11-27	33.44	33.64	33.22	33.51	9023
2013-11-29	33.56	33.98	33.50	33.52	6226
2013-12-02	33.23	33.23	32.86	33.15	53999
2013-12-03	32.90	32.90	32.35	32.77	27784
2013-12-04	32.88	33.13	32.72	32.74	5747
2013-12-05	32.66	33.20	32.56	32.88	46603
2013-12-06	32.84	33.15	32.61	33.02	45152
2013-12-09	32.92	33.10	32.85	32.94	19722
2013-12-10	33.09	33.46	32.99	33.28	15400
2013-12-11	33.51	33.57	33.28	33.50	22136
2013-12-12	33.47	33.62	33.18	33.29	27825
2013-12-13	33.81	33.85	33.54	33.74	5164
2013-12-16	33.95	34.26	33.92	34.13	8472
2013-12-17	34.25	34.97	34.25	34.75	28702
2013-12-18	34.43	34.89	34.42	34.52	5477
2013-12-19	34.10	35.46	34.10	35.36	15420
2013-12-20	35.15	35.32	35.14	35.23	6153
2013-12-23	35.41	35.89	35.35	35.68	5229
2013-12-24	36.02	36.02	35.73	35.73	8210
2013-12-26	35.74	35.98	35.50	35.98	1560
2013-12-27	35.83	35.83	35.53	35.53	3595
2013-12-30	35.63	36.22	35.63	36.22	12972
2013-12-31	35.53	36.49	35.53	36.49	7944
2014-01-02	35.94	36.21	35.77	36.10	5501
2014-01-03	36.12	36.31	35.94	36.31	2228
2014-01-06	36.23	36.23	35.80	36.06	10222
2014-01-07	35.68	35.68	35.20	35.41	3463
2014-01-08	35.15	35.90	35.11	35.90	4853
2014-01-09	35.30	35.35	34.72	35.14	9207
2014-01-10	34.55	35.19	34.55	35.19	5501
2014-01-13	35.03	35.04	34.35	34.35	2871
2014-01-14	34.43	34.95	34.00	34.95	4952
2014-01-15	34.12	34.22	33.96	34.22	10744
2014-01-16	34.18	34.75	33.79	34.75	13385
2014-01-17	34.00	34.22	33.82	34.22	3528
2014-01-21	33.87	34.55	33.87	34.55	9422
2014-01-22	34.05	34.43	34.04	34.04	5268
2014-01-23	34.22	34.22	33.36	33.97	5378
2014-01-24	33.78	33.78	33.54	33.74	1085
2014-01-27	33.34	34.06	33.26	33.40	5885
2014-01-28	33.70	34.05	33.64	34.05	1915
2014-01-29	33.53	33.87	33.25	33.25	4495
2014-01-30	33.41	34.49	33.41	34.49	5702
2014-01-31	33.66	34.30	33.43	34.04	4525
2014-02-03	34.37	34.63	33.89	33.89	3729
2014-02-04	34.30	34.35	34.20	34.30	6928
2014-02-05	34.04	34.24	33.93	34.01	15088
2014-02-06	34.44	34.54	34.44	34.54	637
2014-02-07	34.58	34.67	34.40	34.56	4689
2014-02-10	34.48	34.53	34.48	34.52	613
2014-02-11	34.15	34.32	34.15	34.22	2589
2014-02-12	34.10	34.16	33.98	34.01	7154
2014-02-13	33.84	34.11	33.68	33.97	7239
2014-02-14	34.13	35.11	34.12	35.10	58526
2014-02-18	34.86	35.04	34.70	34.90	3732
2014-02-19	34.56	34.81	34.36	34.36	7015
2014-02-20	34.50	34.52	34.20	34.31	2266
2014-02-21	34.30	34.35	34.25	34.32	6916
2014-02-24	34.24	34.53	34.24	34.33	3887
2014-02-25	34.18	34.18	34.18	34.18	389
2014-02-26	34.17	34.34	34.17	34.33	1094
2014-02-27	34.21	34.23	34.07	34.12	1864
2014-02-28	34.53	34.57	34.45	34.57	953
2014-03-03	34.44	34.47	33.94	33.94	3766
2014-03-04	34.45	34.51	34.35	34.44	4339
2014-03-05	34.70	34.70	34.69	34.69	374
2014-03-06	34.74	34.90	34.68	34.90	4643
2014-03-07	34.78	35.01	34.69	34.69	2718
2014-03-10	35.37	35.55	35.24	35.51	1738
2014-03-11	35.31	35.41	35.12	35.12	848
2014-03-12	35.11	35.11	34.75	34.75	297
2014-03-13	35.18	35.25	34.72	34.72	977
2014-03-14	35.06	35.06	34.40	34.40	1531
2014-03-17	34.89	35.09	34.87	35.09	2011
2014-03-18	34.94	35.26	34.93	35.15	3394
2014-03-19	35.03	35.05	34.20	34.31	13249
2014-03-20	33.95	34.26	33.76	33.76	19559
2014-03-21	34.54	35.35	33.76	34.90	5538
2014-03-24	34.81	35.28	34.00	34.00	5924
2014-03-25	35.54	35.63	35.49	35.57	2863
2014-03-26	35.54	35.91	35.51	35.91	2783
2014-03-27	35.94	36.29	35.94	36.00	1847
2014-03-28	36.29	36.60	36.14	36.14	1424
2014-03-31	36.75	36.75	36.26	36.26	2511
2014-04-01	36.27	37.07	36.27	37.07	1951
2014-04-02	36.81	36.81	36.56	36.56	499
2014-04-03	36.69	36.69	36.24	36.24	2670
2014-04-04	36.72	37.09	36.63	36.75	804
2014-04-07	36.85	37.07	36.40	36.40	1667
2014-04-08	36.60	36.87	36.60	36.87	546
2014-04-09	36.84	36.94	36.25	36.25	5669
2014-04-10	36.22	36.94	36.22	36.94	1473
2014-04-11	36.91	37.01	36.46	36.46	547
2014-04-14	36.74	37.00	36.68	37.00	8521
2014-04-15	36.73	36.86	36.59	36.59	3537
2014-04-16	36.89	37.39	36.88	37.39	12544
2014-04-17	37.40	37.66	37.31	37.31	10064
2014-04-21	37.20	37.70	37.20	37.70	1604
2014-04-22	37.67	37.69	37.67	37.69	524
2014-04-23	37.62	37.83	37.21	37.83	2723
2014-04-24	37.75	38.04	37.70	37.99	1488
2014-04-25	38.02	38.06	37.99	38.02	1030
2014-04-28	37.89	38.38	37.89	38.15	2225
2014-04-29	38.49	38.76	38.15	38.15	879
2014-04-30	38.43	38.43	38.43	38.43	165
2014-05-01	38.85	38.88	38.70	38.87	5581
2014-05-02	38.42	38.45	37.75	38.09	3330
2014-05-05	38.06	38.06	38.06	38.06	185
2014-05-06	38.12	38.12	37.60	37.60	1211
2014-05-07	37.72	38.06	37.39	37.39	9204
2014-05-08	37.69	38.04	37.69	37.94	5996
2014-05-09	37.43	38.00	37.16	38.00	5217
2014-05-12	37.54	37.54	37.24	37.46	2479
2014-05-13	37.04	37.15	36.93	37.02	2230
2014-05-14	37.46	37.48	37.00	37.00	22866
2014-05-15	37.20	37.36	37.06	37.36	21728
2014-05-16	37.29	38.12	37.08	38.12	51364
2014-05-19	37.45	37.45	36.38	36.38	2691
2014-05-20	36.50	36.51	35.85	35.85	58627
2014-05-21	36.47	37.01	35.95	35.95	13295
2014-05-22	36.71	37.40	36.61	37.40	4517
2014-05-23	36.95	37.40	36.68	37.40	35442
2014-05-27	37.08	37.08	36.62	36.75	23001
2014-05-28	36.57	36.88	36.18	36.18	6037
2014-05-29	36.90	36.90	36.15	36.15	58734
2014-05-30	36.52	37.05	36.47	37.05	20954
2014-06-02	36.50	36.55	36.22	36.22	9672
2014-06-03	36.40	36.70	36.33	36.70	9640
2014-06-04	36.37	36.59	36.26	36.27	27048
2014-06-05	36.35	36.46	36.08	36.08	17262
2014-06-06	36.40	36.61	35.62	35.62	23070
2014-06-09	36.45	36.48	36.27	36.41	12414
2014-06-10	36.36	36.44	36.23	36.24	11700
2014-06-11	36.30	36.30	34.88	36.19	18630
2014-06-12	35.90	36.04	35.60	35.86	8002
2014-06-13	35.73	35.83	35.60	35.83	3286
2014-06-16	35.90	35.97	35.63	35.97	1388
2014-06-17	35.66	35.95	35.55	35.95	10091
2014-06-18	35.56	35.56	34.85	35.23	18144
2014-06-19	35.12	35.83	35.04	35.79	23138
2014-06-20	36.06	36.25	35.16	36.25	13852
2014-06-23	36.04	36.45	35.85	36.22	21146
2014-06-24	36.31	36.45	36.19	36.19	15264
2014-06-25	36.18	36.41	36.06	36.41	1476
2014-06-26	36.11	36.43	36.11	36.26	22571
2014-06-27	36.54	37.09	36.54	36.90	4829
2014-06-30	37.70	37.70	36.98	37.21	8741
2014-07-01	37.33	37.33	36.94	37.25	2685
2014-07-02	36.64	37.58	35.62	37.16	10065
2014-07-03	37.23	37.48	37.23	37.35	3150
2014-07-07	37.40	37.67	37.20	37.44	5025
2014-07-08	37.36	37.36	37.19	37.33	15964
2014-07-09	37.27	37.46	37.27	37.30	1831
2014-07-10	37.40	37.54	37.40	37.54	1490
2014-07-11	37.30	37.30	37.06	37.06	1984
2014-07-14	37.29	37.49	37.27	37.49	7401
2014-07-15	37.25	37.27	37.19	37.27	2654
2014-07-16	37.28	37.87	37.28	37.35	2056
2014-07-17	37.65	37.75	37.47	37.63	656
2014-07-18	37.65	37.65	37.65	37.65	271
2014-07-21	37.92	37.93	37.51	37.82	2840
2014-07-22	37.81	38.00	37.76	37.84	1826
2014-07-23	37.74	38.10	37.74	38.10	3963
2014-07-24	37.99	38.73	37.95	38.73	2789
2014-07-25	38.05	38.05	37.51	37.51	14968
2014-07-28	37.75	38.50	37.75	38.50	7037
2014-07-29	38.05	38.33	37.33	38.33	3232
2014-07-30	38.86	38.86	37.54	37.55	1562
2014-07-31	37.85	37.85	37.07	37.83	9767
2014-08-01	37.27	37.30	36.67	36.67	3460
2014-08-04	36.60	37.48	36.60	37.10	1057
2014-08-05	36.61	36.99	36.61	36.99	666
2014-08-06	37.05	37.43	37.03	37.43	5482
2014-08-07	37.23	37.36	36.80	36.80	5109
2014-08-08	37.24	37.51	37.06	37.06	21525
2014-08-11	37.30	37.70	37.28	37.70	2836
2014-08-12	37.30	37.41	37.30	37.30	1248
2014-08-13	37.73	37.73	37.30	37.30	3081
2014-08-14	37.34	37.71	37.34	37.63	4967
2014-08-15	37.93	38.20	37.63	38.20	3278
2014-08-18	37.74	38.15	37.74	38.15	933
2014-08-19	38.22	38.43	38.19	38.43	958
2014-08-20	38.10	38.40	37.96	38.40	8903
2014-08-21	38.19	38.68	38.17	38.68	4552
2014-08-22	38.31	38.37	38.13	38.37	1287
2014-08-25	38.12	38.17	37.93	37.93	1101
2014-08-26	38.28	38.34	38.28	38.34	1608
2014-08-27	37.50	37.50	37.50	37.50	398
2014-08-28	38.32	38.47	37.71	37.97	6753
2014-08-29	37.39	38.00	37.38	38.00	12208
2014-09-02	37.24	37.25	37.11	37.11	3522
2014-09-03	37.20	37.90	37.05	37.90	5880
2014-09-04	37.08	38.00	37.08	38.00	1652
2014-09-05	37.58	38.06	37.58	38.06	1334
2014-09-08	37.49	37.49	37.49	37.49	445
2014-09-09	37.30	37.30	37.11	37.11	873
2014-09-10	37.10	37.35	36.98	36.98	1108
2014-09-11	36.81	36.90	36.81	36.90	1087
2014-09-12	36.85	36.93	36.25	36.41	1914
2014-09-15	36.01	36.52	35.62	35.62	5980
2014-09-16	35.87	36.04	35.50	35.56	9224
2014-09-17	35.93	36.43	35.90	35.97	16844
2014-09-18	36.12	36.60	35.80	36.60	23771
2014-09-19	36.60	36.78	36.30	36.78	45889
2014-09-22	35.78	35.91	35.46	35.46	16524
2014-09-23	35.72	36.75	35.45	36.00	32080
2014-09-24	35.71	35.73	35.30	35.56	30562
2014-09-25	35.14	36.10	34.99	36.10	2905
2014-09-26	35.25	35.25	34.86	35.18	5739
2014-09-29	34.87	35.02	34.77	34.77	17847
2014-09-30	34.52	34.53	34.38	34.53	18161
2014-10-01	34.42	34.88	34.32	34.55	7506
2014-10-02	34.79	34.83	34.16	34.23	1829
2014-10-03	34.22	34.27	33.68	33.95	6038
2014-10-06	33.96	34.22	33.95	34.22	2621
2014-10-07	33.68	33.95	33.40	33.40	4292
2014-10-08	33.65	34.18	33.65	34.18	4135
2014-10-09	34.13	34.55	33.69	33.69	3497
2014-10-10	33.62	33.77	33.12	33.52	4865
2014-10-13	33.23	33.23	33.23	33.23	765
2014-10-14	33.55	33.61	33.48	33.50	11505
2014-10-15	33.40	33.61	32.58	32.58	4591
2014-10-16	33.15	33.81	33.15	33.18	6902
2014-10-17	33.72	33.96	33.30	33.51	3459
2014-10-20	33.90	35.80	33.71	35.80	7296
2014-10-21	34.76	34.76	34.45	34.45	2955
2014-10-22	34.58	34.84	34.54	34.58	2830
2014-10-23	35.10	35.28	34.63	34.63	2883
2014-10-24	35.06	35.38	34.70	34.70	2372
2014-10-27	35.37	36.13	35.36	35.69	1894
2014-10-28	36.16	36.16	35.78	35.78	933
2014-10-29	35.73	36.05	35.73	35.95	932
2014-10-30	36.05	36.79	36.05	36.75	785
2014-10-31	36.34	36.58	36.06	36.06	970
2014-11-03	36.61	36.86	36.33	36.70	9128
2014-11-04	36.35	36.35	36.19	36.29	1642
2014-11-05	36.06	36.98	36.06	36.98	3319
2014-11-06	36.47	36.60	36.25	36.51	3786
2014-11-07	36.86	37.25	36.62	37.25	13487
2014-11-10	36.25	36.55	36.00	36.27	10390
2014-11-11	36.10	36.26	35.93	36.15	12368
2014-11-12	36.15	36.16	36.01	36.15	11092
2014-11-13	35.50	35.50	35.50	35.50	104
2014-11-14	35.90	35.90	35.40	35.40	2511
2014-11-17	35.48	35.92	35.47	35.47	8143
2014-11-18	35.59	35.94	35.59	35.94	8104
2014-11-19	35.76	35.80	34.11	34.11	14560
2014-11-20	34.58	35.34	34.58	35.34	8803
2014-11-21	35.28	35.34	34.99	35.34	2906
2014-11-24	35.28	35.57	35.28	35.32	3303
2014-11-25	35.77	35.77	35.14	35.14	589
2014-11-26	35.52	36.33	35.49	36.33	5995
2014-11-28	35.38	35.38	34.80	34.80	476
2014-12-01	35.41	36.51	35.37	36.51	12111
2014-12-02	36.34	36.69	36.34	36.48	9035
2014-12-03	36.78	36.80	36.33	36.36	3742
2014-12-04	36.03	36.07	36.03	36.03	745
2014-12-05	35.88	36.02	35.65	35.65	2663
2014-12-08	35.35	35.36	32.31	34.79	3885
2014-12-09	34.34	35.11	34.33	34.87	1601
2014-12-10	35.10	35.10	34.54	34.54	1625
2014-12-11	34.47	34.83	34.40	34.83	18370
2014-12-12	34.75	34.91	34.24	34.27	3139
2014-12-15	34.16	34.16	34.16	34.16	693
2014-12-16	34.00	34.80	33.91	34.80	3644
2014-12-17	34.19	34.22	34.00	34.00	2332
2014-12-18	34.38	34.71	34.28	34.42	6652
2014-12-19	34.45	35.00	34.35	35.00	5278
2014-12-22	35.32	35.32	34.50	34.95	7541
2014-12-23	35.50	35.91	35.38	35.91	3640
2014-12-24	35.95	36.66	35.95	36.66	752
2014-12-26	36.00	36.00	36.00	36.00	140
2014-12-29	36.55	36.76	36.52	36.58	1108
2014-12-30	36.58	36.58	36.10	36.10	2339
2014-12-31	35.89	35.89	35.39	35.55	852
2015-01-02	35.51	35.51	35.18	35.42	1218
2015-01-05	35.30	38.45	34.96	35.97	4729
2015-01-06	36.23	36.86	36.21	36.79	6598
2015-01-07	37.57	38.55	37.57	38.35	48325
2015-01-08	38.50	38.50	37.49	37.50	16837
2015-01-09	37.50	37.50	36.92	37.24	8079
2015-01-12	36.67	37.80	36.57	37.80	11065
2015-01-13	37.00	37.74	36.85	37.74	1880
2015-01-14	36.74	37.00	36.74	36.77	5879
2015-01-15	37.05	37.25	37.05	37.20	10930
2015-01-16	36.85	37.09	36.85	37.09	6883
2015-01-20	36.83	39.40	36.70	36.73	5001
2015-01-21	36.82	36.82	35.80	36.34	4684
2015-01-22	37.03	37.14	36.69	36.69	2190
2015-01-23	36.64	36.69	36.20	36.20	1882
2015-01-26	36.15	36.81	35.98	36.40	2896
2015-01-27	36.26	36.32	35.98	36.30	6132
2015-01-28	36.48	36.48	36.00	36.38	6937
2015-01-29	35.72	35.79	35.45	35.74	1347
2015-01-30	35.41	36.61	35.06	35.06	8175
2015-02-02	35.77	35.77	35.24	35.27	2410
2015-02-03	35.71	36.35	35.70	36.01	6120
2015-02-04	35.60	36.00	35.44	35.65	6251
2015-02-05	36.29	36.46	36.26	36.39	1457
2015-02-06	36.42	36.42	35.45	35.45	1702
2015-02-09	35.90	35.90	35.39	35.39	902
2015-02-10	35.32	35.32	34.90	34.96	5270
2015-02-11	34.63	34.95	34.54	34.86	2901
2015-02-12	35.34	37.05	35.08	35.08	5049
2015-02-13	35.44	35.59	35.38	35.44	1493
2015-02-17	35.77	35.80	35.37	35.62	1981
2015-02-18	35.15	35.56	35.15	35.29	4614
2015-02-19	35.10	35.55	35.10	35.48	12640
2015-02-20	35.43	35.90	35.43	35.62	6187
2015-02-23	35.77	36.15	35.77	36.05	66517
2015-02-24	35.86	36.90	35.66	36.90	19496
2015-02-25	36.36	36.37	36.13	36.13	552
2015-02-26	35.94	35.94	35.22	35.22	1609
2015-02-27	35.87	38.54	35.61	35.97	20646
2015-03-02	36.20	39.77	36.00	36.01	5770
2015-03-03	35.87	35.87	35.59	35.59	980
2015-03-04	35.62	35.80	35.58	35.80	4479
2015-03-05	35.45	35.47	34.80	35.17	4053
2015-03-06	34.67	34.67	34.11	34.66	4159
2015-03-09	34.64	34.64	34.04	34.04	1412
2015-03-10	34.22	34.22	33.57	33.61	3070
2015-03-11	33.54	33.54	33.23	33.25	8440
2015-03-12	33.48	33.50	33.35	33.38	4629
2015-03-13	33.00	33.01	32.88	32.88	667
2015-03-16	32.98	32.98	32.98	32.98	397
2015-03-17	33.14	33.41	33.14	33.34	8113
2015-03-18	33.37	33.97	32.60	33.78	3369
2015-03-19	33.68	34.03	33.57	33.78	1217
2015-03-20	34.47	34.83	34.41	34.83	5120
2015-03-23	35.14	35.17	34.63	34.75	12122
2015-03-24	34.88	35.06	34.17	34.95	8251
2015-03-25	35.09	35.27	34.97	34.97	3241
2015-03-26	35.47	35.47	34.81	34.81	5933
2015-03-27	34.40	34.40	33.86	34.00	10441
2015-03-30	33.91	34.39	33.75	34.31	1741
2015-03-31	34.39	35.02	34.39	34.97	1657
2015-04-01	34.99	35.62	34.78	35.62	932
2015-04-02	34.91	35.04	34.73	35.03	2213
2015-04-06	35.39	35.39	35.10	35.10	6958
2015-04-07	35.25	35.40	35.06	35.06	3680
2015-04-08	35.31	35.50	35.23	35.29	3102
2015-04-09	35.18	35.18	34.91	34.91	3787
2015-04-10	35.26	35.67	35.18	35.44	3809
2015-04-13	35.07	35.28	34.85	34.85	4448
2015-04-14	35.29	35.42	35.20	35.22	3867
2015-04-15	35.36	35.98	35.36	35.80	8408
2015-04-16	35.79	36.15	35.79	36.00	22957
2015-04-17	35.95	35.95	35.47	35.61	15354
2015-04-20	35.66	35.66	35.17	35.17	19293
2015-04-21	35.14	35.14	34.83	34.92	926
2015-04-22	35.33	35.33	34.95	35.03	604
2015-04-23	35.04	35.11	34.78	35.01	3944
2015-04-24	35.14	35.38	34.36	34.36	2993
2015-04-27	35.04	35.25	34.99	35.14	3735
2015-04-28	34.75	35.40	34.75	35.40	1581
2015-04-29	35.02	35.50	34.88	34.95	2624
2015-04-30	34.29	34.61	34.27	34.61	2138
2015-05-01	34.27	34.40	33.79	33.79	2269
2015-05-04	34.24	34.40	33.96	34.32	613
2015-05-05	34.27	34.27	33.33	33.33	3713
2015-05-06	33.66	33.66	32.91	33.00	1244
2015-05-07	33.20	33.53	33.02	33.53	1329
2015-05-08	33.87	34.17	33.87	34.17	623
2015-05-11	33.93	34.42	33.58	34.42	5200
2015-05-12	33.42	34.50	33.37	34.50	1940
2015-05-13	34.20	34.31	34.17	34.31	1024
2015-05-14	34.34	34.37	34.21	34.21	700
2015-05-15	34.29	34.72	34.29	34.70	598
2015-05-18	33.50	33.50	33.50	33.50	564
2015-05-19	34.15	34.48	33.86	33.86	1879
2015-05-20	34.35	34.49	34.24	34.49	3519
2015-05-21	34.32	34.69	33.83	34.06	27349
2015-05-22	33.96	33.96	33.94	33.94	642
2015-05-26	32.92	32.96	32.35	32.35	4399
2015-05-27	32.54	32.61	32.44	32.55	2958
2015-05-28	32.56	33.02	32.56	33.02	8076
2015-06-01	32.59	33.04	32.15	32.15	3452
2015-06-02	33.04	33.18	32.80	33.05	1923
2015-06-03	32.69	32.70	32.59	32.59	1478
2015-06-04	32.59	35.79	32.20	32.32	15494
2015-06-05	32.18	32.60	32.12	32.12	1187
2015-06-08	32.15	32.18	32.02	32.02	3920
2015-06-09	32.44	32.83	32.30	32.83	2539
2015-06-10	32.75	33.16	32.73	32.89	5667
2015-06-11	33.09	33.17	32.56	32.56	12607
2015-06-12	34.00	35.07	34.00	34.79	6408
2015-06-15	34.54	34.77	34.30	34.72	9810
2015-06-16	34.50	34.52	34.18	34.52	637
2015-06-17	34.51	35.07	34.20	35.07	2236
2015-06-18	35.23	36.11	34.95	35.10	12557
2015-06-19	35.41	35.96	35.30	35.95	12645
2015-06-22	35.92	36.05	33.38	35.85	11554
2015-06-23	35.80	36.19	35.80	36.19	7388
2015-06-24	35.85	35.89	35.37	35.62	11362
2015-06-25	35.45	35.53	35.10	35.10	10669
2015-06-26	34.93	35.27	34.93	34.95	2912
2015-06-29	34.90	34.95	34.19	34.20	3503
2015-06-30	33.91	34.43	33.80	34.14	12186
2015-07-01	34.40	34.40	34.29	34.29	441
2015-07-02	34.24	34.49	33.94	33.94	2235
2015-07-06	33.31	33.79	33.31	33.60	2845
2015-07-07	32.90	32.90	31.75	32.55	7371
2015-07-08	32.53	33.16	32.53	32.91	3770
2015-07-09	32.86	33.07	32.66	32.66	920
2015-07-10	33.04	33.11	32.52	32.52	2334
2015-07-13	32.80	32.95	32.59	32.59	980
2015-07-14	32.72	32.87	32.50	32.50	4515
2015-07-15	32.50	32.50	32.33	32.33	1299
2015-07-16	32.48	32.68	32.35	32.68	10531
2015-07-17	32.63	32.63	32.23	32.23	2254
2015-07-20	32.20	32.20	31.88	31.95	3359
2015-07-21	32.31	32.52	32.12	32.26	5395
2015-07-22	32.20	32.20	31.62	31.84	1256
2015-07-23	31.80	31.95	31.13	31.13	4298
2015-07-24	31.55	31.55	31.07	31.07	1484
2015-07-27	31.07	31.07	30.23	30.42	5508
2015-07-28	30.52	30.97	30.52	30.64	2500
2015-07-29	30.74	31.43	30.74	31.16	8444
2015-07-30	31.00	31.03	30.55	30.55	2453
2015-07-31	30.88	30.98	30.72	30.79	8957
2015-08-03	31.36	31.99	31.36	31.99	1599
2015-08-04	30.98	31.01	30.89	30.92	2223
2015-08-05	30.99	30.99	30.92	30.95	2548
2015-08-06	31.02	31.02	30.42	30.74	2076
2015-08-07	30.49	30.59	30.33	30.39	3075
2015-08-10	30.60	31.05	30.60	31.05	2628
2015-08-11	30.66	30.85	30.26	30.52	6299
2015-08-12	30.78	31.59	30.58	31.59	2653
2015-08-13	31.10	31.10	30.52	30.87	6670
2015-08-14	30.33	30.53	30.16	30.30	2423
2015-08-17	30.67	30.96	30.43	30.45	5340
2015-08-18	30.63	31.10	30.63	31.07	2383
2015-08-19	30.63	31.55	30.63	31.14	6100
2015-08-20	31.33	31.36	31.07	31.22	4511
2015-08-21	31.32	31.33	29.64	29.74	10334
2015-08-24	28.84	29.49	28.62	28.93	7859
2015-08-25	29.31	29.39	28.75	28.75	8115
2015-08-26	29.25	29.25	28.69	28.89	13347
2015-08-27	29.34	29.53	29.15	29.15	2988
2015-08-28	29.12	29.19	28.95	29.19	6081
2015-08-31	28.95	29.26	28.25	28.25	6185
2015-09-01	28.86	29.75	28.53	29.75	3181
2015-09-02	28.75	28.75	27.96	28.35	5118
2015-09-03	28.74	29.25	28.74	29.13	2852
2015-09-04	28.82	29.03	28.59	28.59	9415
2015-09-08	28.59	28.65	27.25	27.25	3739
2015-09-09	28.27	28.41	28.12	28.31	1519
2015-09-10	28.40	28.73	28.00	28.00	8520
2015-09-11	28.48	28.54	28.37	28.37	2902
2015-09-14	28.26	28.47	28.25	28.47	579
2015-09-15	28.24	28.33	28.24	28.25	1312
2015-09-16	28.73	28.81	28.56	28.61	12104
2015-09-17	28.41	29.00	28.41	28.71	1822
2015-09-18	29.10	29.34	27.68	27.68	6461
2015-09-21	27.79	28.25	27.70	28.24	2943
2015-09-22	27.69	28.19	27.69	28.12	2259
2015-09-23	27.80	27.80	27.57	27.77	1038
2015-09-24	27.43	27.87	27.30	27.87	4799
2015-09-25	28.14	28.22	28.12	28.17	3740
2015-09-28	27.98	27.98	27.40	27.55	5100
2015-09-29	27.63	28.04	27.56	28.00	22687
2015-09-30	28.20	28.32	28.05	28.16	7396
2015-10-01	28.50	28.70	27.90	28.70	4592
2015-10-02	27.70	28.72	27.70	28.59	14778
2015-10-05	29.15	29.24	28.80	29.04	7769
2015-10-06	29.10	29.13	28.74	28.82	5538
2015-10-07	29.23	29.27	28.86	28.92	3667
2015-10-08	29.02	29.43	29.01	29.27	1376
2015-10-09	29.37	29.90	29.36	29.77	3403
2015-10-12	28.76	30.24	28.76	29.95	507
2015-10-13	29.76	29.76	29.67	29.76	534
2015-10-15	29.59	30.12	29.57	29.95	1645
2015-10-16	30.20	30.31	29.82	29.82	4939
2015-10-19	29.73	30.00	29.73	29.95	8955
2015-10-20	29.86	29.86	29.81	29.81	701
2015-10-21	29.26	29.60	29.26	29.31	9191
2015-10-22	29.09	29.69	28.98	29.53	7578
2015-10-23	29.54	29.59	29.30	29.59	1468
2015-10-26	29.23	29.24	29.18	29.22	8348
2015-10-27	29.14	29.21	29.08	29.08	1926
2015-10-28	29.04	29.12	29.03	29.06	760
2015-10-29	29.06	29.06	29.06	29.06	177
2015-10-30	29.24	29.24	28.92	28.92	1064
2015-11-02	29.03	29.22	29.03	29.05	2728
2015-11-03	28.89	29.14	28.84	28.84	16283
2015-11-04	28.71	29.09	28.12	29.09	6734
2015-11-05	28.84	28.84	28.70	28.71	1022
2015-11-06	28.41	28.63	28.38	28.48	6369
2015-11-09	28.44	28.63	28.44	28.52	1711
2015-11-10	28.33	28.45	27.97	28.32	2276
2015-11-11	28.72	28.72	28.58	28.58	3360
2015-11-12	28.38	28.58	28.35	28.54	3502
2015-11-13	28.51	28.51	28.20	28.20	709
2015-11-16	28.35	28.36	28.18	28.25	2634
2015-11-17	28.41	28.68	28.41	28.55	2146
2015-11-18	29.00	29.00	28.83	28.90	521
2015-11-19	29.23	29.23	29.02	29.07	1615
2015-11-20	29.07	29.41	28.97	29.28	2895
2015-11-23	29.50	29.82	29.50	29.82	2305
2015-11-24	29.98	31.01	29.98	30.98	9658
2015-11-25	30.54	31.01	30.51	30.88	4875
2015-11-27	30.47	30.48	30.46	30.46	900
2015-11-30	30.88	31.23	30.47	30.47	1023
2015-12-01	29.82	29.95	29.82	29.91	3543
2015-12-02	30.13	30.13	29.85	29.95	640
2015-12-03	29.94	30.26	29.74	29.74	1032
2015-12-04	30.14	30.75	30.14	30.75	926
2015-12-07	29.75	29.85	29.75	29.85	707
2015-12-08	29.56	30.05	29.50	29.81	24220
2015-12-09	29.68	30.35	29.68	29.70	7921
2015-12-10	29.79	29.79	29.58	29.58	6188
2015-12-11	28.87	29.28	28.87	28.88	1184
2015-12-14	28.75	28.75	28.17	28.17	4769
2015-12-15	28.11	28.56	26.86	27.17	96555
2015-12-16	27.45	28.01	27.45	28.01	61170
2015-12-17	27.57	27.96	27.57	27.74	13448
2015-12-18	27.33	28.19	27.33	28.11	4306
2015-12-21	28.11	28.11	27.74	28.03	4779
2015-12-22	27.92	27.92	27.64	27.71	3585
2015-12-23	27.90	28.25	27.72	27.85	3995
2015-12-24	27.75	27.75	27.75	27.75	128
2015-12-28	27.92	28.17	27.92	27.92	597
2015-12-29	27.74	27.86	27.48	27.75	8671
2015-12-30	27.72	27.72	27.60	27.61	1611
2015-12-31	27.51	27.51	27.45	27.50	1120
2016-01-04	26.87	28.00	26.85	28.00	6735
2016-01-05	27.88	27.88	27.04	27.11	4073
2016-01-06	26.95	27.50	26.95	27.50	16938
2016-01-07	27.37	27.37	26.74	26.74	3485
2016-01-08	26.61	27.10	26.58	26.87	7988
2016-01-11	26.89	26.90	26.49	26.66	9129
2016-01-12	26.72	26.85	26.06	26.52	8755
2016-01-13	26.77	26.87	26.16	26.16	2195
2016-01-14	26.26	26.26	25.48	26.16	6056
2016-01-15	25.75	25.77	25.35	25.74	4977
2016-01-19	25.32	25.37	25.05	25.37	10650
2016-01-20	25.15	25.80	24.79	25.79	3459
2016-01-21	26.00	26.40	25.63	26.09	10882
2016-01-22	26.81	26.86	26.33	26.50	18885
2016-01-25	26.33	26.39	26.07	26.22	4499
2016-01-26	26.50	26.86	26.50	26.62	15412
2016-01-27	25.95	26.84	25.95	26.84	15292
2016-01-28	27.03	27.10	26.58	26.79	11197
2016-01-29	27.02	27.34	26.62	27.34	117431
2016-02-01	26.84	27.21	26.55	27.21	58225
2016-02-02	26.47	26.47	26.05	26.20	40677
2016-02-03	26.69	27.31	26.47	27.31	75157
2016-02-04	27.61	27.61	27.35	27.37	5531
2016-02-05	27.21	27.21	26.84	26.84	2050
2016-02-08	26.50	26.57	26.23	26.33	6359
2016-02-09	26.24	26.29	26.01	26.26	4209
2016-02-10	26.12	26.43	25.90	26.27	4073
2016-02-11	25.57	26.35	25.57	26.33	2606
2016-02-12	26.43	26.96	26.43	26.83	7126
2016-02-16	27.00	27.10	26.96	27.08	1158
2016-02-17	27.25	27.69	27.25	27.58	2734
2016-02-18	27.74	28.02	27.61	27.95	3067
2016-02-19	27.59	28.25	27.36	28.25	4484
2016-02-22	28.30	28.34	27.74	27.74	14759
2016-02-23	27.53	27.53	27.30	27.42	4760
2016-02-24	27.32	28.02	27.19	27.88	25472
2016-02-25	28.14	28.33	28.05	28.21	3752
2016-02-26	28.30	28.30	28.01	28.08	3800
2016-02-29	28.21	28.36	28.21	28.36	3200
2016-03-01	28.82	28.90	28.75	28.78	3499
2016-03-02	28.83	29.23	28.61	28.94	4526
2016-03-03	28.94	28.94	28.94	27.28	2973
2016-03-04	26.77	27.72	26.77	27.40	8147
2016-03-07	27.63	28.24	27.63	28.20	2357
2016-03-08	27.90	27.90	27.18	27.18	2300
2016-03-09	27.19	27.77	27.19	27.61	10884
2016-03-10	27.61	27.61	27.61	27.65	1134
2016-03-11	27.65	27.65	27.65	28.24	1300
2016-03-14	28.01	28.11	28.01	28.04	857
2016-03-15	28.04	28.04	28.04	27.94	568
2016-03-16	27.95	28.54	27.90	28.49	4162
2016-03-17	28.60	28.89	28.60	28.83	4333
2016-03-18	28.80	28.90	28.70	28.89	14781
2016-03-21	28.81	29.00	28.81	29.00	24457
2016-03-22	28.90	29.00	28.84	28.84	9801
2016-03-23	28.64	28.73	28.33	28.33	2947
2016-03-24	28.15	28.36	28.00	28.26	2508
2016-03-28	28.19	28.30	28.16	28.30	5058
2016-03-29	28.08	28.66	28.08	28.69	2759
2016-03-30	29.06	29.06	28.73	28.86	10968
2016-03-31	28.96	29.00	28.25	28.70	12720
2016-04-01	28.56	29.14	28.56	28.81	44518
2016-04-04	28.65	28.95	28.65	28.85	6914
2016-04-05	28.85	28.85	28.85	28.32	4617
2016-04-06	28.35	28.40	28.21	28.26	2991
2016-04-07	28.13	28.13	28.03	28.13	3873
2016-04-08	28.39	28.44	28.22	28.28	2905
2016-04-11	28.62	28.76	28.40	28.46	13929
2016-04-12	28.57	28.67	28.37	28.50	40846
2016-04-13	28.50	28.63	28.35	28.51	33960
2016-04-14	28.53	28.53	28.28	28.41	12670
2016-04-15	28.38	28.66	27.09	28.47	30921
2016-04-18	28.36	28.88	28.36	28.87	30390
2016-04-19	29.00	29.00	28.72	28.78	41700
2016-04-20	28.90	28.90	28.58	28.71	3400
2016-04-21	28.69	29.00	28.62	29.00	97670
2016-04-22	29.00	29.24	28.87	28.95	27131
2016-04-25	29.06	29.65	29.06	29.65	15994
2016-04-26	29.64	30.49	29.64	30.49	4996
2016-04-27	30.09	30.35	29.65	30.18	6823
2016-04-28	29.97	30.12	29.63	29.63	3340
2016-04-29	29.64	29.81	29.48	29.74	3295
2016-05-02	29.73	30.16	29.73	29.76	5218
2016-05-03	29.52	29.52	29.12	29.20	3871
2016-05-04	29.24	29.38	29.22	29.26	9445
2016-05-05	29.72	29.94	29.57	29.65	6929
2016-05-06	29.78	29.78	29.41	29.70	5386
2016-05-09	29.44	29.94	29.38	29.51	2800
2016-05-10	29.62	29.94	29.52	29.94	3495
2016-05-11	29.91	30.84	29.91	30.81	2790
2016-05-12	30.70	31.28	30.68	31.09	10631
2016-05-13	30.88	30.89	30.50	30.50	4431
2016-05-16	31.15	31.15	30.98	30.98	26939
2016-05-17	31.01	31.05	30.68	30.71	2653
2016-05-18	30.58	30.81	29.70	29.77	5487
2016-05-19	29.41	30.06	29.39	29.80	1733
2016-05-20	29.83	30.19	29.42	30.00	5321
2016-05-23	30.20	30.20	29.79	29.99	1113
2016-05-24	30.21	30.25	30.02	30.05	4681
2016-05-25	30.08	30.47	30.08	30.13	3202
2016-05-26	30.44	32.75	30.44	31.30	5828
2016-05-27	31.25	31.25	30.13	30.22	10978
2016-05-31	30.10	30.23	29.96	30.03	6194
2016-06-01	29.93	30.31	29.75	29.75	9547
2016-06-02	29.81	30.20	29.81	29.95	16600
2016-06-03	30.28	30.87	30.28	30.67	2574
2016-06-06	30.92	30.95	30.75	30.79	3398
2016-06-07	31.06	31.06	30.63	30.66	14019
2016-06-08	31.11	31.14	30.76	30.81	9273
2016-06-09	30.91	30.91	30.68	30.70	2056
2016-06-10	30.76	30.88	30.48	30.69	2941
2016-06-13	30.67	30.67	30.30	30.30	500
2016-06-14	30.25	30.35	29.69	29.70	5629
2016-06-15	29.96	30.20	29.86	30.01	2316
2016-06-16	29.67	29.96	29.21	29.75	3022
2016-06-17	29.84	29.95	29.69	29.79	4183
2016-06-20	30.14	30.24	29.99	30.23	2218
2016-06-21	29.40	30.31	29.40	30.21	1792
2016-06-22	30.36	30.43	30.29	30.43	1279
2016-06-23	30.47	30.47	30.10	30.10	1464
2016-06-24	29.31	30.16	29.28	29.41	4900
2016-06-27	29.35	29.41	29.29	29.21	1286
2016-06-28	29.60	29.71	29.49	29.60	1001
2016-06-29	30.10	30.10	29.84	29.90	5583
2016-06-30	29.86	30.20	29.85	30.20	8751
2016-07-01	29.82	30.33	29.70	29.70	2088
2016-07-05	29.92	30.32	29.78	30.03	3909
2016-07-06	30.16	30.16	29.73	29.87	1368
2016-07-07	30.04	30.04	29.63	29.89	3593
2016-07-08	29.92	30.03	29.83	29.88	1400
2016-07-11	30.03	30.05	29.70	29.92	1052
2016-07-12	29.93	30.23	29.93	30.00	1540
2016-07-13	29.90	30.24	29.85	30.24	12284
2016-07-14	30.57	30.85	30.16	30.25	3289
2016-07-15	29.99	30.01	29.84	29.95	2948
2016-07-18	30.05	30.23	29.86	30.23	3298
2016-07-19	30.15	30.29	30.14	30.20	1055
2016-07-20	30.19	30.19	29.62	29.62	4149
2016-07-21	29.95	30.16	29.95	30.16	1650
2016-07-22	30.13	30.13	29.65	30.10	13621
2016-07-25	30.00	30.00	29.62	29.94	2538
2016-07-26	29.81	30.16	29.78	29.62	2158
2016-07-27	30.11	30.88	29.89	30.35	2330
2016-07-28	30.61	30.61	30.60	30.60	640
2016-07-29	30.83	31.04	30.83	31.03	1479
2016-08-01	30.55	31.67	30.55	31.12	2849
2016-08-02	31.29	31.32	30.83	31.05	752
2016-08-03	31.18	31.41	31.18	31.41	1187
2016-08-04	31.30	31.32	30.85	30.86	2953
2016-08-05	30.81	31.71	30.81	31.33	600
2016-08-08	30.91	31.07	30.78	30.78	370
2016-08-09	31.14	31.16	31.12	31.16	954
2016-08-10	31.10	31.58	31.10	31.58	891
2016-08-11	31.53	31.71	31.52	31.54	1729
2016-08-12	31.56	31.65	31.56	31.65	900
2016-08-15	32.05	32.33	31.77	32.30	2810
2016-08-16	32.25	32.30	32.05	32.05	2821
2016-08-17	32.31	32.31	32.02	32.03	876
2016-08-18	32.50	32.67	32.50	32.67	397
2016-08-19	32.55	32.65	32.27	32.65	1981
2016-08-22	32.65	32.77	32.65	32.77	4786
2016-08-23	33.57	33.57	33.33	33.33	331
2016-08-24	33.43	33.76	33.43	33.60	9201
2016-08-25	33.93	33.93	33.20	33.20	5831
2016-08-26	33.15	33.24	32.68	32.67	6740
2016-08-29	32.67	32.67	32.12	32.38	8376
2016-08-30	32.34	32.37	31.71	31.71	10600
2016-08-31	31.67	31.95	31.41	31.95	23883
2016-09-01	31.31	31.31	31.31	31.31	281
2016-09-02	31.90	31.90	31.50	31.69	1777
2016-09-06	32.03	32.42	32.02	32.21	2501
2016-09-07	31.95	32.22	31.77	31.88	3350
2016-09-08	31.87	32.24	31.84	32.24	1639
2016-09-09	31.50	31.67	31.28	31.54	1994
2016-09-12	30.95	31.06	30.85	30.85	601
2016-09-13	30.50	30.50	30.05	30.05	1100
2016-09-14	30.10	30.37	29.97	29.97	1561
2016-09-15	30.05	30.43	30.04	30.31	3050
2016-09-16	30.24	30.32	29.94	29.94	1504
2016-09-19	30.43	30.83	30.43	30.83	1204
2016-09-20	30.91	30.91	30.70	30.70	1330
2016-09-21	30.62	30.94	30.37	30.94	2600
2016-09-22	31.59	31.67	31.40	31.67	1030
2016-09-23	31.18	31.52	31.11	31.11	4700
2016-09-26	30.89	31.07	29.98	30.79	12137
2016-09-27	30.78	31.06	30.70	30.91	1642
2016-09-28	30.24	30.94	30.24	30.94	1560
2016-09-29	30.98	31.26	30.66	30.66	1748
2016-09-30	30.58	31.00	30.38	30.66	2259
2016-10-03	30.53	30.64	30.14	30.14	7804
2016-10-04	30.81	31.49	30.27	31.28	2980
2016-10-05	31.30	31.48	31.25	31.48	7041
2016-10-06	31.39	31.95	31.39	31.95	500
2016-10-07	31.92	31.92	31.43	31.44	600
2016-10-10	32.10	32.10	32.10	32.10	200
2016-10-11	31.51	31.55	30.91	30.95	1868
2016-10-12	30.82	31.20	30.82	30.95	1696
2016-10-13	30.94	31.15	30.34	30.64	12208
2016-10-14	30.65	31.01	30.55	30.60	117276
2016-10-17	30.80	31.07	30.75	30.75	69772
2016-10-18	30.81	31.15	30.80	31.00	105254
2016-10-19	30.91	31.45	30.91	31.01	68702
2016-10-20	31.03	31.66	31.03	31.46	27616
2016-10-21	31.06	31.45	30.93	31.28	19830
2016-10-24	31.37	31.63	31.31	31.43	3568
2016-10-25	30.89	32.00	30.89	32.00	21771
2016-10-26	31.50	31.86	31.33	31.71	8782
2016-10-27	31.47	31.66	31.37	31.46	3842
2016-10-28	31.57	31.67	31.47	31.49	1516
2016-10-31	31.42	31.99	31.41	31.65	11492
2016-11-01	31.62	31.99	31.57	31.62	7368
2016-11-02	31.83	32.00	31.56	31.71	8598
2016-11-03	31.91	32.47	31.91	32.22	43571
2016-11-04	32.13	33.51	32.13	33.17	19540
2016-11-07	33.55	33.64	33.01	33.56	8825
2016-11-08	33.23	33.39	32.85	33.16	3859
2016-11-09	32.66	32.82	32.25	32.48	8412
2016-11-10	32.60	32.70	31.87	32.04	10856
2016-11-11	31.68	31.76	31.30	31.61	4639
2016-11-14	31.15	31.20	30.74	30.90	14056
2016-11-15	30.99	31.10	30.85	30.85	24209
2016-11-16	31.03	31.37	30.92	31.37	10788
2016-11-17	31.15	31.28	31.01	31.28	13905
2016-11-18	31.15	31.93	31.06	31.75	16388
2016-11-21	31.75	32.01	31.75	31.92	4205
2016-11-22	32.09	32.47	31.99	32.26	3455
2016-11-23	32.59	32.60	31.62	31.99	4137
2016-11-25	32.04	32.10	32.00	32.03	3678
2016-11-28	32.17	32.93	32.17	32.84	4662
2016-11-29	32.85	33.04	32.43	33.00	4680
2016-11-30	32.79	32.86	32.19	32.71	6151
2016-12-01	32.65	33.51	32.65	33.12	5266
2016-12-02	33.27	33.61	33.15	33.21	6806
2016-12-05	33.10	33.63	33.10	33.39	4938
2016-12-06	33.07	33.47	32.81	33.47	7185
2016-12-07	33.32	33.76	33.31	33.76	2793
2016-12-08	33.50	33.95	33.27	33.95	2166
2016-12-09	33.54	34.02	33.52	33.73	4238
2016-12-12	34.45	34.45	33.70	33.90	4283
2016-12-13	33.92	34.06	33.64	34.05	2230
2016-12-14	33.29	34.45	33.01	33.30	14487
2016-12-15	32.93	33.03	32.80	33.00	12266
2016-12-16	33.27	33.93	33.27	33.62	2941
2016-12-19	33.47	33.62	33.32	33.46	5670
2016-12-20	33.28	33.28	32.44	33.07	3989
2016-12-21	33.14	33.28	33.00	33.15	1701
2016-12-22	33.05	33.39	33.05	33.13	2051
2016-12-23	33.07	33.21	33.00	33.08	1200
2016-12-27	33.40	33.40	33.19	33.19	2167
2016-12-28	32.96	33.05	32.75	32.76	10265
2016-12-29	33.04	33.39	32.94	33.17	3777
2016-12-30	33.40	33.80	33.26	33.44	14200
2017-01-03	33.97	33.97	33.10	33.85	2319
2017-01-04	33.53	34.07	33.53	33.60	5596
2017-01-05	34.07	34.07	33.78	33.78	280
2017-01-06	33.96	33.97	33.52	33.76	2677
2017-01-09	33.75	33.75	33.60	33.66	1602
2017-01-10	33.64	33.64	33.19	33.32	4277
2017-01-11	33.28	33.41	33.21	33.37	2430
2017-01-12	33.45	33.77	33.09	33.45	32892
2017-01-13	33.70	33.70	33.28	33.40	4951
2017-01-17	33.64	34.25	33.64	33.72	21573
2017-01-18	33.97	33.97	32.95	32.95	6818
2017-01-19	32.88	32.92	32.59	32.59	6488
2017-01-20	32.77	33.24	32.77	32.83	2114
2017-01-23	32.78	33.62	32.68	33.55	8985
2017-01-24	33.77	34.00	33.66	33.75	2738
2017-01-25	34.23	34.36	34.11	34.11	7500
2017-01-26	34.54	34.54	34.11	34.09	78129
2017-01-27	34.22	34.22	33.54	33.54	4627
2017-01-30	33.69	33.84	33.32	33.53	9741
2017-01-31	33.72	34.38	33.63	34.38	10061
2017-02-01	34.09	34.09	33.26	33.26	9669
2017-02-02	33.81	34.17	33.81	33.92	2058
2017-02-03	33.89	34.35	33.89	34.06	5500
2017-02-06	33.84	33.99	33.77	33.99	1271
2017-02-07	33.75	33.75	33.12	33.30	3173
2017-02-08	33.88	33.88	33.30	33.51	4341
2017-02-09	33.59	33.88	33.59	33.88	3543
2017-02-10	33.95	34.15	33.93	34.03	5029
2017-02-13	34.02	34.28	33.64	34.28	11105
2017-02-14	34.24	34.52	34.18	34.26	3981
2017-02-15	34.39	34.60	34.31	34.60	2429
2017-02-16	34.71	34.82	34.69	34.77	1650
2017-02-17	34.87	35.35	34.82	35.35	9199
2017-02-21	35.54	35.61	35.26	35.47	8459
2017-02-22	35.35	35.35	35.06	35.18	4560
2017-02-23	35.24	35.82	35.17	35.40	4216
2017-02-24	35.49	35.62	35.11	35.18	8814
2017-02-27	35.11	35.12	34.79	34.81	2035
2017-02-28	34.44	34.75	34.37	34.42	4103
2017-03-01	34.42	34.83	34.35	34.36	981
2017-03-02	34.22	34.47	34.03	34.20	1556
2017-03-03	34.15	34.52	34.15	34.52	1288
2017-03-06	34.34	34.34	34.03	34.24	3199
2017-03-07	34.29	34.35	34.22	34.25	2100
2017-03-08	34.10	34.10	33.55	33.55	3800
2017-03-09	33.33	33.33	33.26	33.26	223
2017-03-10	33.40	33.52	33.21	33.33	1907
2017-03-13	33.60	33.99	32.75	33.79	16070
2017-03-14	33.66	33.66	33.45	33.45	4307
2017-03-15	33.57	34.16	33.48	34.16	15018
2017-03-16	34.12	34.34	33.64	34.34	16969
2017-03-17	34.05	34.37	34.05	34.05	19653
2017-03-20	34.16	34.16	34.02	34.05	3300
2017-03-21	34.31	34.37	33.82	34.10	6929
2017-03-22	33.93	34.04	33.78	33.99	3561
2017-03-23	34.13	34.21	34.04	34.12	6787
2017-03-24	34.35	34.61	34.00	34.30	4386
2017-03-27	34.23	34.47	33.94	33.94	3822
2017-03-28	34.71	34.94	34.71	34.78	823
2017-03-29	34.75	34.80	34.71	34.80	4761
2017-03-30	34.84	34.97	34.58	34.58	2902
2017-03-31	34.72	35.05	34.72	34.98	5418
2017-04-03	35.21	35.22	34.80	34.91	3029
2017-04-04	34.96	35.44	34.90	35.08	24924
2017-04-05	35.61	35.61	34.75	35.08	142828
2017-04-06	35.02	35.42	35.02	35.33	11086
2017-04-07	35.45	35.82	35.36	35.36	5193
2017-04-10	35.21	35.65	35.17	35.40	12434
2017-04-11	35.48	35.65	35.25	35.25	16382
2017-04-12	35.61	36.40	35.61	36.32	11213
2017-04-13	36.04	36.72	36.04	36.37	11229
2017-04-17	36.48	36.48	36.23	36.39	2054
2017-04-18	36.41	36.90	36.26	36.56	10706
2017-04-19	36.42	36.63	36.31	36.60	5621
2017-04-20	36.40	36.54	36.27	36.47	4357
2017-04-21	36.47	36.47	36.02	36.27	3113
2017-04-24	36.46	36.46	35.70	35.81	5022
2017-04-25	35.90	36.13	35.57	35.69	5150
2017-04-26	35.68	35.97	35.37	35.67	7709
2017-04-27	35.65	35.84	35.42	35.81	3333
2017-04-28	36.03	36.17	35.65	35.96	9135
2017-05-01	36.32	36.53	36.00	36.18	7400
2017-05-02	36.17	37.04	36.17	36.98	12544
2017-05-03	36.48	36.48	35.55	35.55	14846
2017-05-04	35.56	36.27	35.51	35.68	8193
2017-05-05	36.61	37.15	36.45	37.15	2820
2017-05-08	37.49	38.16	37.07	37.42	12294
2017-05-09	37.87	38.31	37.75	38.25	4950
2017-05-10	38.49	38.49	37.32	37.32	5903
2017-05-11	37.20	37.50	37.04	37.04	4463
2017-05-12	36.94	37.26	36.67	36.99	6545
2017-05-15	37.12	37.35	36.86	37.35	8827
2017-05-16	37.22	37.66	37.13	37.52	7376
2017-05-17	37.49	38.18	37.11	37.91	10387
2017-05-18	37.44	37.80	37.25	37.59	8047
2017-05-19	37.42	37.72	37.33	37.52	6772
2017-05-22	37.75	38.52	37.75	38.37	2463
2017-05-23	38.25	38.32	37.74	37.83	7168
2017-05-24	37.75	38.34	37.75	38.09	4201
2017-05-25	38.26	38.45	37.85	38.29	9500
2017-05-26	37.98	38.77	37.93	38.02	6993
2017-05-30	38.35	38.46	38.16	38.16	8561
2017-05-31	38.37	38.37	37.74	37.99	18572
2017-06-01	38.03	38.44	37.69	37.69	10461
2017-06-02	37.97	38.43	37.90	38.43	9130
2017-06-05	38.78	38.90	38.14	38.77	7948
2017-06-06	38.91	39.08	38.69	39.08	29924
2017-06-07	39.02	39.16	38.03	38.35	18009
2017-06-08	38.40	38.60	38.16	38.50	12230
2017-06-09	38.96	38.96	38.43	38.59	11218
2017-06-12	38.21	38.86	38.21	38.86	5205
2017-06-13	38.80	39.29	38.78	39.29	7433
2017-06-14	39.25	39.34	37.50	38.31	10165
2017-06-15	37.60	38.00	37.50	38.00	10080
2017-06-16	38.04	39.37	37.61	39.06	10274
2017-06-19	38.99	39.23	38.85	39.10	18689
2017-06-20	38.73	39.35	38.73	39.35	8178
2017-06-21	39.14	39.50	38.92	39.50	8377
2017-06-22	39.50	39.64	39.31	39.64	4453
2017-06-23	39.15	39.74	39.15	39.74	11916
2017-06-26	39.21	39.64	39.13	39.64	4394
2017-06-27	39.33	39.53	38.88	38.72	4343
2017-06-28	39.70	40.28	39.51	40.22	6440
2017-06-29	39.79	40.21	39.28	40.00	13771
2017-06-30	39.46	39.87	39.36	39.84	11971
2017-07-03	39.50	40.14	39.01	39.01	5821
2017-07-05	39.43	39.70	39.07	39.70	14188
2017-07-06	39.52	39.65	39.13	39.63	2898
2017-07-07	39.94	39.99	39.60	39.60	4100
2017-07-10	39.60	39.76	39.35	39.35	5934
2017-07-11	39.35	39.50	39.35	39.40	10823
2017-07-12	39.71	40.43	39.45	40.41	10947
2017-07-13	40.45	40.71	40.18	40.40	12671
2017-07-14	40.78	41.52	40.78	41.29	6068
2017-07-17	41.22	41.49	41.05	41.06	3948
2017-07-18	41.19	41.19	40.69	41.13	2046
2017-07-19	41.20	41.20	40.30	40.30	3300
2017-07-20	40.83	41.20	40.69	40.75	2833
2017-07-21	40.70	40.70	40.43	40.43	810
2017-07-24	40.63	40.89	40.34	40.78	5051
2017-07-25	40.78	40.99	40.35	40.68	5579
2017-07-26	40.97	40.97	40.28	40.35	1070
2017-07-27	40.05	40.49	38.99	39.67	5182
2017-07-28	40.00	40.61	39.96	40.24	22341
2017-07-31	40.24	40.42	40.20	40.33	2521
2017-08-01	40.29	40.55	39.75	39.75	4944
2017-08-02	39.99	40.39	39.94	40.19	2399
2017-08-03	40.11	40.13	39.23	39.23	1236
2017-08-04	39.48	39.48	39.10	39.30	989
2017-08-07	40.00	40.00	38.60	39.41	512
2017-08-08	38.99	39.50	38.99	39.50	2329
2017-08-09	39.10	39.85	39.10	39.85	1801
2017-08-10	39.59	39.85	39.59	39.74	3091
2017-08-11	39.41	39.70	39.41	39.70	578
2017-08-14	39.93	40.33	39.76	40.17	1690
2017-08-15	40.20	40.33	39.99	39.99	22389
2017-08-16	40.44	40.44	40.10	40.37	4056
2017-08-17	39.87	40.69	39.87	40.10	1586
2017-08-18	40.14	40.14	39.92	40.13	3606
2017-08-21	40.20	40.20	39.82	39.98	1640
2017-08-22	40.37	40.64	40.28	40.60	1763
2017-08-23	40.42	40.42	40.21	40.21	1453
2017-08-24	40.40	40.60	40.02	40.02	8857
2017-08-25	40.21	40.72	40.05	40.62	1840
2017-08-28	40.65	40.73	40.35	40.18	999
2017-08-29	40.05	40.06	39.97	39.97	1115
2017-08-30	40.03	40.30	39.82	40.28	5353
2017-08-31	40.50	40.68	40.36	40.68	6052
2017-09-01	40.84	41.12	40.51	40.51	2955
2017-09-05	40.87	41.41	40.87	40.93	4237
2017-09-06	41.63	41.65	41.25	41.25	3073
2017-09-07	41.30	41.75	41.20	41.29	2741
2017-09-08	41.34	41.34	41.21	41.21	701
2017-09-11	41.11	41.25	41.04	41.25	540
2017-09-12	40.95	40.95	40.42	40.42	1794
2017-09-13	40.15	40.43	40.12	40.14	3287
2017-09-14	40.15	40.44	40.13	40.39	2629
2017-09-15	40.21	40.30	40.14	40.30	658
2017-09-18	40.26	40.62	39.75	40.00	7993
2017-09-19	40.22	41.46	40.22	41.40	1395
2017-09-20	41.21	41.29	40.62	40.85	2064
2017-09-21	40.87	41.21	40.87	41.04	5021
2017-09-22	41.34	41.34	40.75	40.95	15326
2017-09-25	40.98	41.31	40.36	40.37	19448
2017-09-26	40.65	41.04	40.50	40.59	5756
2017-09-27	40.60	40.60	39.96	39.78	2186
2017-09-28	40.31	40.31	40.04	40.14	434
2017-09-29	40.23	40.47	40.06	40.47	5199
2017-10-02	40.50	40.85	40.20	40.20	4749
2017-10-03	40.59	41.06	40.44	40.49	13959
2017-10-04	40.75	41.09	40.75	41.06	1384
2017-10-05	40.75	40.75	40.75	40.75	328
2017-10-06	41.04	41.04	40.97	41.01	2589
2017-10-09	41.55	41.55	40.76	40.76	6111
2017-10-10	40.88	40.93	40.75	40.82	3090
2017-10-11	40.50	40.97	40.33	40.97	1133
2017-10-12	40.62	41.18	40.36	40.66	32840
2017-10-13	40.92	40.94	40.75	40.75	1151
2017-10-16	40.75	40.75	40.55	40.57	1831
2017-10-17	40.64	40.85	40.31	40.85	3380
2017-10-18	40.91	41.04	40.91	40.99	2207
2017-10-19	40.99	40.99	40.52	40.52	2624
2017-10-20	40.48	40.48	39.97	40.01	1388
2017-10-23	39.93	40.01	39.74	39.76	2458
2017-10-24	39.93	40.03	39.77	39.99	2100
2017-10-25	40.01	40.01	39.65	39.65	1788
2017-10-26	39.25	39.27	39.13	39.27	3192
2017-10-27	39.37	39.37	39.05	39.23	1424
2017-10-30	38.96	39.00	38.90	38.93	8746
2017-10-31	38.90	38.90	38.34	38.34	2019
2017-11-01	38.75	38.90	38.35	38.60	4860
2017-11-02	39.22	39.27	39.06	39.20	600
2017-11-03	39.25	39.42	39.10	39.21	3797
2017-11-06	39.45	39.57	39.45	39.48	1274
2017-11-07	39.26	39.60	39.03	39.56	3608
2017-11-08	39.67	39.73	39.31	39.38	2824
2017-11-09	39.99	40.38	39.92	40.23	2629
2017-11-10	39.53	39.53	39.32	39.32	1603
2017-11-13	39.42	39.56	39.21	39.21	2259
2017-11-14	39.46	39.46	38.73	38.91	8521
2017-11-15	38.59	39.01	38.35	39.01	6449
2017-11-16	39.17	39.35	39.15	39.35	2138
2017-11-17	39.14	39.35	39.00	39.29	1152
2017-11-20	39.34	39.55	39.26	39.49	1660
2017-11-21	39.79	40.55	39.79	40.55	4171
2017-11-22	40.47	40.47	39.92	39.99	2000
2017-11-24	39.96	39.96	39.75	39.75	1101
2017-11-27	39.67	40.27	39.67	40.20	5836
2017-11-28	39.88	40.14	39.88	39.71	6052
2017-11-29	39.62	39.62	39.33	39.46	1625
2017-11-30	39.38	39.55	39.05	39.52	7325
2017-12-01	39.98	39.98	39.41	39.82	1902
2017-12-04	39.78	39.94	39.25	39.25	2434
2017-12-05	39.26	39.37	39.02	39.12	1238
2017-12-06	38.54	38.56	38.23	38.45	3248
2017-12-07	38.35	38.57	37.82	38.57	7176
2017-12-08	38.62	38.78	38.18	38.37	2489
2017-12-11	38.86	38.86	38.76	38.77	1140
2017-12-12	38.57	39.00	38.57	38.90	1835
2017-12-13	39.08	39.28	38.82	39.19	4157
2017-12-14	39.14	39.53	39.13	39.37	2060
2017-12-15	39.57	39.57	38.81	38.92	7281
2017-12-18	38.98	39.21	38.92	39.11	8810
2017-12-19	38.66	38.94	38.66	38.82	4506
2017-12-20	38.86	38.92	38.74	38.81	4199
2017-12-21	38.80	38.80	38.48	38.74	1101
2017-12-22	38.49	38.77	38.49	38.77	1160
2017-12-26	38.22	38.45	36.24	37.92	7584
2017-12-27	38.92	38.92	38.78	38.67	3426
2017-12-28	38.92	39.29	38.75	38.75	1439
2017-12-29	39.02	39.09	39.02	39.08	750
2018-01-02	39.24	40.00	39.24	39.64	1522
2018-01-03	39.25	39.25	38.84	38.84	700
2018-01-04	39.11	39.16	39.09	39.11	878
2018-01-05	39.42	39.92	39.38	39.38	3576
2018-01-08	39.61	39.85	39.26	39.26	2892
2018-01-09	40.44	40.70	39.96	39.96	4438
2018-01-10	39.93	40.18	39.61	39.61	9425
2018-01-11	39.29	39.38	39.06	39.06	7002
2018-01-12	39.23	39.37	39.10	39.29	1953
2018-01-16	39.51	40.36	39.46	40.20	3119
2018-01-17	39.61	40.60	39.59	40.00	1501
2018-01-18	40.20	40.94	40.20	40.94	5778
2018-01-19	40.63	41.01	40.44	40.50	4271
2018-01-22	40.67	40.95	40.59	40.88	5430
2018-01-23	40.79	41.14	40.79	41.12	2194
2018-01-24	41.55	41.55	41.18	41.38	6524
2018-01-25	41.60	41.68	41.44	41.47	5588
2018-01-26	41.83	41.92	41.42	41.85	9276
2018-01-29	41.72	42.10	41.70	41.63	13370
2018-01-30	41.39	41.39	40.93	40.94	7250
2018-01-31	41.22	41.22	40.68	41.14	30698
2018-02-01	40.86	41.33	40.50	40.50	11573
2018-02-02	40.65	40.65	40.22	40.38	9795
2018-02-05	39.91	40.46	39.90	40.18	10707
2018-02-06	39.75	40.26	39.23	39.33	11174
2018-02-07	39.76	39.81	38.75	38.75	1069
2018-02-08	39.05	39.22	38.50	38.51	10928
2018-02-09	38.32	38.49	38.01	38.29	6800
2018-02-12	38.07	38.63	38.03	38.35	5223
2018-02-13	38.39	39.06	38.23	39.06	11925
2018-02-14	38.41	38.75	38.30	38.75	4486
2018-02-15	38.68	38.88	38.60	38.79	4542
2018-02-16	38.85	39.58	38.81	39.40	8439
2018-02-20	39.24	39.42	39.00	39.00	2385
2018-02-21	39.07	39.31	38.64	39.00	9937
2018-02-22	38.88	39.63	38.88	39.10	4188
2018-02-23	39.58	39.58	38.70	39.25	3413
2018-02-26	39.04	39.89	39.00	39.48	5145
2018-02-27	39.23	39.25	38.92	39.18	8261
2018-02-28	38.77	38.97	38.11	38.80	19113
2018-03-01	38.50	38.61	38.11	38.33	6975
2018-03-02	37.82	37.99	37.21	37.45	2997
2018-03-05	37.46	38.47	37.46	38.02	3858
2018-03-06	38.27	38.99	38.27	38.74	2761
2018-03-07	38.47	38.87	38.33	38.48	1116
2018-03-08	38.62	38.98	38.60	38.89	1738
2018-03-09	38.94	39.55	38.94	39.36	2900
2018-03-12	39.25	39.60	39.23	39.60	872
2018-03-13	39.72	39.81	39.34	39.48	2488
2018-03-14	39.25	39.53	39.12	39.27	5111
2018-03-15	39.04	39.04	38.77	38.77	1765
2018-03-16	39.10	39.14	37.55	37.55	3345
2018-03-19	37.68	38.55	37.55	38.55	4814
2018-03-20	38.42	38.66	38.40	38.45	19603
2018-03-21	39.00	39.02	39.00	39.02	241
2018-03-22	39.53	39.60	39.53	39.60	2003
2018-03-23	39.02	39.84	39.02	39.69	3890
2018-03-26	39.00	39.25	38.80	38.85	2362
2018-03-27	39.31	39.31	38.78	38.60	249
2018-03-28	38.79	39.39	38.76	39.24	1800
2018-03-29	39.58	39.58	39.50	39.50	781
2018-04-02	39.96	39.96	39.14	39.30	1131
2018-04-03	39.35	39.92	39.35	39.91	1096
2018-04-04	39.60	39.65	39.34	39.65	600
2018-04-05	39.10	39.34	39.08	39.31	2062
2018-04-06	39.25	39.51	39.25	39.51	500
2018-04-09	39.52	39.88	39.52	39.88	380
2018-04-10	39.78	39.78	39.78	39.78	265
2018-04-11	39.97	40.02	39.97	40.02	758
2018-04-12	39.58	40.06	39.58	39.86	1178
2018-04-13	39.64	40.11	39.64	39.68	1868
2018-04-16	39.76	39.95	39.69	39.86	3403
2018-04-17	40.19	40.49	40.09	40.10	1352
2018-04-18	39.91	39.93	39.57	39.72	3379
2018-04-19	39.72	39.73	39.58	39.61	826
2018-04-23	39.00	39.51	39.00	39.51	638
2018-04-24	38.99	39.10	38.94	38.95	1398
2018-04-25	0.00	0.00	0.00	38.95	71
2018-04-26	38.76	39.16	38.66	38.71	2126
2018-04-27	39.53	39.53	39.53	39.53	560
2018-04-30	39.28	39.54	39.25	39.51	2823
2018-05-01	39.50	39.50	39.28	39.28	677
2018-05-02	39.70	39.77	39.70	39.73	469
2018-05-03	39.36	39.61	39.36	39.61	738
2018-05-04	39.28	39.35	39.28	39.35	250
2018-05-07	39.38	39.69	39.38	39.59	1636
2018-05-08	39.46	39.46	39.46	39.46	208
2018-05-09	40.00	40.18	39.75	40.18	1292
2018-05-10	40.35	40.35	40.23	40.23	300
2018-05-11	40.93	42.49	40.48	41.75	3287
2018-05-14	41.40	41.48	40.38	40.73	4160
2018-05-15	40.30	40.72	40.27	40.27	1487
2018-05-16	40.27	41.24	40.00	40.00	12030
2018-05-17	40.45	40.70	40.15	40.70	704
2018-05-18	40.37	41.51	40.22	41.51	2624
2018-05-21	41.00	41.51	41.00	41.07	401
2018-05-22	41.29	41.34	40.84	40.90	1225
2018-05-23	40.84	40.84	40.49	40.64	2913
2018-05-24	40.63	41.30	40.63	41.30	250
2018-05-25	40.75	40.75	40.49	40.49	624
2018-05-29	40.00	40.09	39.53	39.37	5537
2018-05-30	39.70	40.07	39.55	39.55	2225
2018-05-31	39.55	39.79	39.55	39.74	2649
2018-06-01	39.86	40.52	39.82	40.52	2305
2018-06-04	40.71	41.07	40.64	41.05	4495
2018-06-05	42.00	42.27	41.94	42.09	4754
2018-06-06	42.53	42.53	42.01	42.17	670
2018-06-07	41.62	41.65	41.42	41.42	1713
2018-06-08	41.58	41.98	40.68	41.23	7351
2018-06-11	41.00	41.12	40.69	40.70	1265
2018-06-12	40.73	41.00	40.73	40.99	1372
2018-06-13	41.25	41.25	40.89	40.89	386
2018-06-14	40.67	40.67	40.30	40.30	1421
2018-06-15	42.00	42.00	40.31	41.02	14935
2018-06-18	40.75	40.85	40.61	40.61	1069
2018-06-19	40.50	40.58	40.45	40.57	1229
2018-06-20	40.21	40.77	40.21	40.77	2516
2018-06-21	40.80	40.86	40.25	40.28	3773
2018-06-22	40.52	41.08	40.47	41.08	821
2018-06-25	40.57	40.80	39.72	40.80	1500
2018-06-26	40.60	40.83	40.46	40.83	1099
2018-06-27	40.34	40.93	40.34	40.22	1070
2018-06-28	40.08	40.29	40.08	40.29	2104
2018-06-29	40.61	40.90	40.61	40.77	600
2018-07-02	41.25	41.25	41.16	41.24	949
2018-07-03	41.16	41.16	40.92	41.00	2165
2018-07-05	40.89	41.17	40.69	41.07	2868
2018-07-06	41.71	42.29	41.64	42.29	1663
2018-07-09	42.29	42.50	42.03	42.35	4335
2018-07-10	42.14	42.34	42.00	42.28	4613
2018-07-11	42.10	42.10	41.42	41.99	2845
2018-07-12	41.81	42.18	41.81	42.10	2282
2018-07-13	41.78	41.78	41.74	41.76	60039
2018-07-16	42.53	42.53	41.48	41.61	13745
2018-07-17	41.56	41.74	41.56	41.71	842
2018-07-18	41.39	41.50	41.35	41.36	15882
2018-07-19	41.05	41.37	40.75	41.01	3545
2018-07-20	41.43	41.47	41.09	41.16	10438
2018-07-23	40.89	41.01	40.49	40.70	20823
2018-07-24	40.85	41.00	40.49	40.49	4987
2018-07-25	40.35	41.12	40.35	40.50	428
2018-07-26	41.10	41.19	40.77	41.19	301
2018-07-27	40.60	41.24	40.60	41.24	314
2018-07-30	40.89	41.37	40.89	41.37	742
2018-07-31	41.31	41.48	41.16	41.36	12610
2018-08-01	41.44	41.60	41.43	41.43	2299
2018-08-02	41.74	41.74	41.74	41.74	251
2018-08-03	40.64	40.64	40.64	40.64	512
2018-08-06	0.00	0.00	0.00	40.64	26
2018-08-07	42.20	42.22	41.82	41.86	677
2018-08-08	41.74	42.12	41.74	42.12	1058
2018-08-09	41.91	41.91	41.43	41.44	1221
2018-08-10	41.75	41.75	41.28	41.28	452
2018-08-13	41.15	41.54	41.10	41.54	484
2018-08-14	41.43	41.43	41.27	41.27	758
2018-08-15	40.64	41.53	40.64	41.44	2632
2018-08-16	41.36	41.73	41.27	41.73	733
2018-08-17	41.94	42.51	41.93	42.48	1130
2018-08-20	42.50	42.50	42.45	42.45	1535
2018-08-21	42.07	42.50	42.07	42.25	3627
2018-08-22	42.22	42.27	41.77	42.14	2729
2018-08-23	42.02	42.33	42.00	42.33	3226
2018-08-24	41.92	41.92	41.92	41.92	245
2018-08-27	42.44	42.44	42.00	42.27	1710
2018-08-28	42.00	42.23	42.00	42.23	300
2018-08-29	42.30	42.31	42.27	42.10	1079
2018-08-30	42.22	42.34	41.94	42.22	2309
2018-08-31	42.00	42.00	41.80	41.80	4431
2018-09-04	41.93	42.10	41.87	41.87	4242
2018-09-05	41.82	41.95	41.82	41.92	1061
2018-09-06	0.00	0.00	0.00	41.92	85
2018-09-07	42.81	42.81	42.15	42.36	846
2018-09-10	42.58	42.80	42.58	42.80	1399
2018-09-11	43.00	43.24	42.93	43.24	989
2018-09-12	43.29	44.00	43.29	44.00	829
2018-09-13	43.75	43.97	43.75	43.97	376
2018-09-14	44.18	44.24	43.89	43.89	2113
2018-09-17	43.61	43.94	43.61	43.90	2117
2018-09-18	43.85	43.85	43.70	43.79	402
2018-09-19	43.52	43.52	43.29	43.31	970
2018-09-20	43.41	43.51	43.41	43.51	9700
2018-09-21	43.08	43.08	42.99	42.99	477
2018-09-24	42.82	42.82	42.73	42.79	1007
2018-09-25	42.95	42.97	42.95	42.97	402
2018-09-26	43.06	43.44	43.06	43.04	783
2018-09-27	42.65	42.65	42.65	42.65	237
2018-09-28	42.60	42.93	42.60	42.92	1443
2018-10-01	42.96	43.45	42.96	43.17	1822
2018-10-02	43.50	43.50	43.21	43.31	815
2018-10-03	43.04	43.04	43.04	43.04	367
2018-10-04	42.82	42.82	42.64	42.64	382
2018-10-05	41.82	41.82	41.82	41.82	391
2018-10-08	40.94	40.94	40.94	40.94	575
2018-10-09	41.57	41.59	41.22	41.49	6096
2018-10-10	40.95	40.95	40.62	40.62	3358
2018-10-11	40.36	40.36	40.36	40.36	215
2018-10-12	40.70	40.70	39.99	40.36	4437
2018-10-15	40.40	40.82	40.40	40.82	842
2018-10-16	40.90	41.46	40.90	41.46	1456
2018-10-17	41.67	41.91	41.65	41.79	966
2018-10-18	41.78	41.78	41.23	41.23	1577
2018-10-19	0.00	0.00	0.00	41.23	50
2018-10-22	41.44	41.63	41.44	41.52	1614
2018-10-23	40.74	41.30	40.72	41.24	3763
2018-10-24	41.65	41.65	41.48	41.48	462
2018-10-25	41.16	41.82	40.99	41.77	3701
2018-10-26	0.00	0.00	0.00	41.77	17
2018-10-29	41.47	41.47	41.47	41.30	201
2018-10-30	0.00	0.00	0.00	41.30	4
2018-10-31	42.18	42.18	41.43	41.43	2298
2018-11-01	41.83	42.03	41.75	42.03	1077
2018-11-02	41.75	41.75	41.13	41.25	1205
2018-11-05	42.15	42.15	42.15	42.15	235
2018-11-06	42.11	42.11	42.11	42.11	2583
2018-11-07	42.51	42.51	42.37	42.43	973
2018-11-08	42.44	42.82	42.18	42.33	4054
2018-11-09	42.63	42.63	42.22	42.53	4021
2018-11-12	42.58	42.58	42.28	42.28	991
2018-11-13	42.33	42.33	42.05	42.24	12801
2018-11-14	41.99	42.02	41.65	42.02	997
2018-11-15	42.03	42.07	42.03	42.07	384
2018-11-16	42.29	42.39	41.80	41.80	632
2018-11-19	42.16	42.16	41.65	41.87	2168
2018-11-20	41.57	41.57	41.57	41.57	776
2018-11-21	0.00	0.00	0.00	41.57	48
2018-11-23	0.00	0.00	0.00	41.57	47
2018-11-26	41.86	41.86	41.19	41.44	4150
2018-11-27	0.00	0.00	0.00	41.44	60
2018-11-28	41.08	41.08	40.69	40.52	510
2018-11-29	41.25	41.25	41.20	41.20	335
2018-11-30	40.84	40.84	40.84	40.84	3157
2018-12-03	41.46	41.46	40.97	41.35	1147
2018-12-04	41.66	41.66	41.50	41.57	1046
2018-12-06	40.69	41.21	40.68	41.21	2269
2018-12-07	41.77	41.77	41.25	41.25	765
2018-12-10	40.80	40.80	39.98	39.98	541
2018-12-11	40.40	40.40	40.30	40.35	1575
2018-12-12	40.70	40.97	40.50	40.53	1415
2018-12-13	40.56	40.59	40.24	40.24	824
2018-12-14	40.32	40.62	40.07	40.47	2440
2018-12-17	40.06	40.08	39.66	39.66	1908
2018-12-18	39.65	40.05	39.57	39.57	1891
2018-12-19	40.19	40.26	39.54	39.59	3529
2018-12-20	39.28	39.56	39.20	39.20	3909
2018-12-21	39.92	40.20	39.19	39.19	24173
2018-12-24	39.09	39.09	39.09	39.09	187
2018-12-26	38.09	38.70	36.43	38.70	1288
2018-12-27	38.70	39.22	37.70	38.62	21067
2018-12-28	38.86	38.89	38.78	38.79	912
2018-12-31	38.89	38.89	38.89	38.89	238
2019-01-02	39.25	39.25	39.25	39.25	280
2019-01-03	39.77	40.36	39.77	40.36	1675
2019-01-04	40.75	40.75	40.75	40.75	164
2019-01-07	41.09	41.64	40.85	41.25	6084
2019-01-08	42.48	42.49	41.11	41.70	19540
2019-01-09	42.14	43.07	42.07	42.41	7025
2019-01-10	42.14	43.13	42.10	43.02	1235
2019-01-11	41.74	43.19	41.74	43.19	926
2019-01-14	42.77	43.40	42.77	43.25	3451
2019-01-15	43.44	43.44	43.44	43.44	653
2019-01-16	43.93	44.23	43.70	44.23	2365
2019-01-17	44.45	44.45	43.70	44.07	12088
2019-01-18	43.59	43.91	43.24	43.91	11866
2019-01-22	43.01	43.38	42.99	43.21	8893
2019-01-23	43.36	43.81	43.13	43.81	6289
2019-01-24	43.78	43.95	43.72	43.72	1333
2019-01-25	44.53	44.62	43.95	44.56	21550
2019-01-28	44.94	44.94	44.33	44.93	14925
2019-01-29	44.79	45.00	44.45	44.27	23050
2019-01-30	44.58	45.09	44.58	44.81	3538
2019-01-31	44.83	45.74	44.83	45.74	36937
2019-02-01	45.69	45.95	45.21	45.70	13184
2019-02-04	45.68	45.94	45.34	45.41	15502
2019-02-05	45.81	46.00	45.36	45.89	14063
2019-02-06	45.66	45.92	45.36	45.68	4297
2019-02-07	45.61	45.65	44.85	45.00	15425
2019-02-08	45.19	45.20	44.96	45.20	39959
2019-02-11	44.88	45.20	44.62	44.96	13645
2019-02-12	44.95	45.78	44.95	45.78	15620
2019-02-13	45.39	46.38	45.39	45.96	31407
2019-02-14	46.17	46.41	45.74	46.15	34571
2019-02-15	46.51	46.93	46.40	46.76	33728
2019-02-19	46.51	47.21	46.47	46.78	38298
2019-02-20	47.17	47.28	46.84	46.84	19716
2019-02-21	47.08	47.08	46.13	46.90	12758
2019-02-22	46.57	47.11	46.49	46.55	8397
2019-02-25	47.09	47.09	46.38	46.75	28736
2019-02-26	46.48	46.56	46.06	46.38	18024
2019-02-27	46.46	46.56	45.83	46.32	15847
2019-02-28	46.50	47.14	46.49	46.49	3758
2019-03-01	46.41	46.83	45.68	46.08	6586
2019-03-04	46.34	46.55	46.14	46.51	2727
2019-03-05	47.09	47.31	46.82	47.13	9751
2019-03-06	47.02	47.08	46.51	46.51	2904
2019-03-07	47.05	47.40	46.89	47.40	10765
2019-03-08	47.29	47.29	46.92	47.03	911
2019-03-11	47.51	47.59	46.88	47.59	4483
2019-03-12	47.45	48.00	46.85	48.00	14017
2019-03-13	47.39	47.46	46.81	47.46	8293
2019-03-14	47.53	47.69	46.60	47.22	13980
2019-03-15	47.27	47.78	46.78	47.73	30893
2019-03-18	47.82	48.00	47.03	48.00	21417
2019-03-19	48.21	48.21	47.30	47.73	24454
2019-03-20	47.59	47.91	47.01	47.89	10150
2019-03-21	47.72	48.11	47.30	48.04	51597
2019-03-22	47.71	47.90	47.15	47.90	11659
2019-03-25	47.94	48.23	47.60	48.17	18277
2019-03-26	48.21	48.22	47.74	47.87	27649
2019-03-27	47.51	48.17	47.47	47.90	30602
2019-03-28	47.62	48.15	47.17	48.05	35577
2019-03-29	48.48	48.48	47.55	47.88	15674
2019-04-01	47.88	48.12	47.31	47.78	8911
2019-04-02	47.55	48.14	47.45	47.63	13924
2019-04-03	47.80	48.61	47.80	48.44	16532
2019-04-04	48.44	48.44	47.43	47.50	6779
2019-04-05	47.50	47.86	47.06	47.53	14325
2019-04-08	47.53	48.31	47.37	47.78	15839
2019-04-09	47.72	47.81	46.90	47.01	6127
2019-04-10	47.19	48.27	47.19	47.69	7562
2019-04-11	47.74	49.18	47.31	47.38	7890
2019-04-12	46.52	46.80	45.99	46.73	14701
2019-04-15	47.86	47.86	46.40	47.20	32895
2019-04-16	46.78	46.82	46.18	46.60	15950
2019-04-17	46.66	46.90	46.10	46.90	5932
2019-04-18	46.51	46.88	46.19	46.53	15471
2019-04-22	46.47	47.00	46.47	47.00	13637
2019-04-23	46.89	46.89	45.71	46.46	6136
2019-04-24	46.17	46.39	45.65	45.65	6826
2019-04-25	45.67	45.79	45.44	45.65	14268
2019-04-26	45.34	46.08	45.34	45.91	8465
2019-04-29	45.71	45.98	45.33	45.41	3823
2019-04-30	45.52	45.71	45.35	45.43	4214
2019-05-01	45.50	45.50	44.80	44.80	2796
2019-05-02	44.55	45.49	44.55	45.19	39043
2019-05-03	45.30	45.30	44.94	44.94	3607
2019-05-06	45.16	45.39	44.92	45.33	2217
2019-05-07	45.14	45.14	44.65	44.65	3548
2019-05-08	44.54	45.52	44.54	44.56	7536
2019-05-09	44.75	45.22	44.75	45.21	5227
2019-05-10	45.15	45.47	44.82	45.22	6431
2019-05-13	45.07	45.59	45.02	45.40	7967
2019-05-14	45.67	46.39	45.62	46.39	6835
2019-05-15	46.27	46.27	45.42	45.55	33417
2019-05-16	45.76	46.40	45.76	45.78	2987
2019-05-17	46.00	46.37	45.71	45.90	20376
2019-05-20	0.00	0.00	0.00	45.90	4
2019-05-21	46.50	46.73	46.02	46.02	65738
2019-05-22	46.45	46.80	46.32	46.65	5609
2019-05-23	46.08	46.62	46.02	46.05	32825
2019-05-24	46.50	46.50	46.07	46.21	2029
2019-05-28	46.59	46.59	45.94	45.94	3099
2019-05-29	45.76	45.76	44.90	44.98	34130
2019-05-30	45.13	45.22	44.68	44.73	23113
2019-05-31	44.85	44.89	44.36	44.76	12720
2019-06-03	45.00	45.18	44.60	44.72	4098
2019-06-04	44.60	44.92	44.28	44.92	3661
2019-06-05	45.13	45.26	44.90	44.90	15195
2019-06-06	44.84	46.12	44.84	45.56	1788
2019-06-07	46.18	46.50	46.03	46.28	8041
2019-06-10	46.09	46.37	46.07	46.17	11752
2019-06-11	46.09	46.09	45.49	45.93	8511
2019-06-12	45.80	45.80	45.69	45.80	963
2019-06-13	46.04	46.27	45.80	45.80	16271
2019-06-14	45.49	45.52	45.22	45.27	3301
2019-06-17	45.37	45.51	45.27	45.27	1227
2019-06-18	45.65	46.22	45.65	46.12	2666
2019-06-19	46.15	47.00	45.84	47.00	2730
2019-06-20	47.08	47.31	46.70	46.70	2693
2019-06-21	46.94	47.09	46.75	46.90	19525
2019-06-24	46.88	47.08	46.62	46.94	7514
2019-06-25	47.24	47.34	47.06	47.34	1180
2019-06-26	46.64	46.71	46.16	45.98	13655
2019-06-27	46.30	46.30	45.24	45.84	27790
2019-06-28	45.80	46.30	45.60	45.67	39111
2019-07-01	45.25	46.25	45.25	46.25	1213
2019-07-02	45.97	46.66	45.97	46.66	4862
2019-07-03	46.86	47.25	46.75	47.25	2221
2019-07-05	46.70	46.70	46.25	46.25	2536
2019-07-08	46.73	46.85	46.37	46.37	3306
2019-07-09	46.42	47.12	46.42	46.60	14642
2019-07-10	46.60	47.25	46.60	46.83	15199
2019-07-11	47.06	47.07	46.75	46.75	8326
2019-07-12	46.60	46.99	46.60	46.69	7284
2019-07-15	46.67	46.88	46.39	46.54	12890
2019-07-16	46.95	46.97	46.47	46.80	2369
2019-07-17	46.75	47.06	46.69	46.97	24423
2019-07-18	46.64	47.17	46.52	47.17	33261
2019-07-19	46.77	47.10	46.70	46.70	17225
2019-07-22	46.99	47.03	46.77	46.98	4252
2019-07-23	46.98	47.37	46.90	47.37	20182
2019-07-24	47.20	47.25	46.87	47.25	4392
2019-07-25	47.49	47.49	47.00	47.11	2396
2019-07-26	47.05	47.24	46.90	47.24	1353
2019-07-29	47.14	47.26	46.92	46.85	10386
2019-07-30	46.82	46.82	46.38	46.79	2967
2019-07-31	46.65	46.79	45.93	46.26	3390
2019-08-01	46.16	46.22	45.61	45.61	5481
2019-08-02	45.89	47.05	45.77	46.30	4972
2019-08-05	47.29	47.29	46.53	46.53	1074
2019-08-06	46.80	46.95	45.89	46.11	15570
2019-08-07	45.99	46.67	45.65	46.67	2060
2019-08-08	46.79	47.34	46.79	47.13	1820
2019-08-09	47.13	47.13	46.58	46.80	13333
2019-08-12	46.05	47.12	46.05	47.03	28140
2019-08-13	46.73	47.28	46.35	46.86	16053
2019-08-14	46.84	47.03	46.53	46.53	22465
2019-08-15	47.23	47.23	46.45	46.76	9565
2019-08-16	46.74	47.25	46.72	47.25	1359
2019-08-19	47.35	47.35	46.87	47.02	2617
2019-08-20	47.06	47.59	47.06	47.56	4564
2019-08-21	48.21	48.21	47.26	47.30	8533
2019-08-22	47.40	47.40	47.40	47.40	286
2019-08-23	47.00	47.00	46.96	46.96	1020
2019-08-26	47.19	47.43	47.08	47.34	2683
2019-08-27	47.54	48.15	47.54	48.02	2495
2019-08-28	47.99	48.38	47.90	47.82	16728
2019-08-29	48.04	48.06	47.70	47.74	2272
2019-08-30	47.90	48.17	47.73	48.03	13797
2019-09-03	47.65	47.91	47.65	47.73	1368
2019-09-04	47.78	49.24	47.78	48.12	8951
2019-09-05	49.12	49.39	48.03	48.03	10558
2019-09-06	48.74	49.15	47.93	47.93	5322
2019-09-09	48.73	48.74	48.01	48.01	3825
2019-09-10	48.26	48.66	48.00	48.00	4652
2019-09-11	48.00	48.00	47.26	47.30	18952
2019-09-12	47.57	47.57	47.13	47.13	4778
2019-09-13	47.20	47.35	47.01	47.32	1306
2019-09-16	47.39	48.17	47.39	47.96	4210
2019-09-17	48.19	48.48	48.19	48.32	1681
2019-09-18	48.16	48.42	47.73	47.75	5274
2019-09-19	48.00	48.48	47.86	48.06	823
2019-09-20	48.11	48.20	47.98	48.12	1450
2019-09-23	48.07	48.07	48.05	48.06	412
2019-09-24	48.78	48.79	48.48	48.68	3129
2019-09-25	48.57	48.85	48.18	48.36	10149
2019-09-26	48.47	48.69	48.47	48.51	5166
2019-09-27	48.33	48.59	48.29	48.34	4293
2019-09-30	48.74	48.74	48.34	48.50	15839
2019-10-01	48.29	48.53	47.94	47.95	196895
2019-10-02	47.82	47.89	47.42	47.42	5266
2019-10-03	47.87	48.72	47.87	48.69	107347
2019-10-04	48.57	48.74	48.52	48.56	3737
2019-10-07	48.98	49.66	48.98	49.66	9631
2019-10-08	49.91	50.60	49.91	49.94	1597
2019-10-09	50.14	50.51	50.10	50.28	2526
2019-10-10	50.79	50.83	50.46	50.60	7526
2019-10-11	51.12	51.12	50.00	50.03	3388
2019-10-14	50.00	50.03	49.74	50.03	335
2019-10-15	49.72	50.19	49.61	49.92	288049
2019-10-16	49.83	49.83	49.65	49.75	4806
2019-10-17	49.96	49.99	49.50	49.50	6160
2019-10-18	49.75	50.18	49.75	49.95	1253
2019-10-21	50.28	50.28	49.80	49.82	1832
2019-10-22	50.13	50.42	50.12	50.31	5714
2019-10-23	49.50	49.50	48.75	48.96	11516
2019-10-24	49.08	49.13	48.97	49.13	2443
2019-10-25	49.18	49.21	49.15	49.15	510
2019-10-28	49.14	49.59	49.14	49.44	2640
2019-10-29	49.39	49.59	49.19	49.01	4427
2019-10-30	49.23	49.23	48.87	49.11	811
2019-10-31	49.14	49.85	49.04	49.55	6801
2019-11-01	49.85	49.95	49.34	49.95	7591
2019-11-04	50.05	50.05	49.53	49.71	16787
2019-11-05	49.60	49.60	48.30	48.49	117107
2019-11-06	49.45	49.96	49.00	49.39	12223
2019-11-07	49.78	50.39	49.76	50.15	34746
2019-11-08	50.10	50.10	49.73	49.79	1986
2019-11-11	49.90	50.08	49.87	49.95	4239
2019-11-12	50.02	50.32	49.99	50.00	6096
2019-11-13	50.25	50.97	50.25	50.46	118774
2019-11-14	50.50	51.03	50.50	51.00	29480
2019-11-15	50.75	51.47	50.75	51.47	4512
2019-11-18	51.95	51.95	51.40	51.80	5524
2019-11-19	52.13	52.13	51.54	51.54	3528
2019-11-20	50.67	51.42	50.67	51.12	1982
2019-11-21	51.12	51.12	50.90	51.12	3358
2019-11-22	51.27	51.45	50.81	51.45	1885
2019-11-25	51.41	51.47	51.16	51.13	1991
2019-11-26	51.15	51.15	51.15	51.15	561
2019-11-27	51.42	51.58	51.42	51.52	2270
2019-11-29	50.77	51.96	50.77	51.96	1474
2019-12-02	51.64	51.64	51.30	51.39	1915
2019-12-03	51.27	51.47	51.21	51.46	5654
2019-12-04	52.21	52.21	51.61	52.13	9631
2019-12-05	52.12	52.50	52.10	52.50	70030
2019-12-06	52.20	52.22	51.61	51.73	7322
2019-12-09	51.73	51.86	51.46	51.76	80416
2019-12-10	51.67	51.69	51.26	51.47	4688
2019-12-11	51.37	51.62	50.27	50.39	91293
2019-12-12	50.17	50.48	49.82	50.48	7701
2019-12-13	50.38	50.39	49.90	50.05	90031
2019-12-16	50.57	50.94	50.57	50.80	6857
2019-12-17	50.83	50.83	50.13	50.13	4342
2019-12-18	50.76	50.82	50.62	50.81	1443
2019-12-19	51.00	51.07	50.71	50.91	150924
2019-12-20	50.83	51.15	50.73	50.86	11822
2019-12-23	51.92	51.92	50.64	50.70	2266
2019-12-24	50.55	50.62	50.45	50.62	1301
2019-12-26	51.62	51.62	50.11	50.13	5508
2019-12-27	50.92	51.11	50.58	50.93	3998
2019-12-30	50.97	50.97	50.56	50.68	4730
2019-12-31	50.79	50.79	50.66	50.67	442
2020-01-02	50.47	50.47	49.49	49.52	5420
2020-01-03	49.71	50.40	49.71	50.15	3312
2020-01-06	50.05	50.17	49.74	50.11	14375
2020-01-07	50.06	50.47	50.01	50.38	2805
2020-01-08	50.25	50.58	50.13	50.25	8583
2020-01-09	50.25	50.58	50.16	50.58	4083
2020-01-10	50.60	51.25	50.60	51.22	16658
2020-01-13	51.56	52.06	51.56	51.89	10193
2020-01-14	51.97	52.76	51.81	52.45	5041
2020-01-15	53.07	53.22	52.74	52.95	27210
2020-01-16	52.83	53.54	52.74	53.54	5757
2020-01-17	53.29	53.42	53.17	53.27	10597
2020-01-21	53.41	54.08	53.28	54.04	3930
2020-01-22	54.12	54.31	53.94	54.00	1523
2020-01-23	54.00	54.34	53.92	54.34	928
2020-01-24	54.53	54.53	53.99	54.02	862
2020-01-27	53.73	54.15	53.66	53.80	1799
2020-01-28	54.15	54.52	53.99	53.99	2188
2020-01-29	54.60	54.66	54.49	54.48	975
2020-01-30	54.22	54.22	54.22	54.22	645
2020-01-31	54.20	54.25	54.00	54.01	1084
2020-02-03	54.32	54.41	54.13	54.22	1564
2020-02-04	54.70	55.07	54.70	54.95	4864
2020-02-05	54.95	55.15	54.88	55.10	642
2020-02-06	54.96	55.03	54.78	54.92	1188
2020-02-07	54.85	55.09	54.83	54.89	842
2020-02-10	54.88	55.04	54.84	54.84	1023
2020-02-11	55.39	55.57	54.93	55.13	1975
2020-02-12	54.53	54.95	54.20	54.95	6243
2020-02-13	54.94	55.44	54.94	55.36	5356
2020-02-14	55.60	55.95	55.46	55.85	3210
2020-02-18	55.89	55.89	55.63	55.76	1931
2020-02-19	55.26	55.74	55.15	55.74	3714
2020-02-20	54.56	56.50	54.56	56.50	8654
2020-02-21	56.57	56.68	56.45	56.52	4534
2020-02-24	55.63	56.25	55.52	55.52	6594
2020-02-25	56.05	56.05	54.54	55.12	5383
2020-02-26	54.31	55.06	54.26	54.42	8757
2020-02-27	53.42	53.85	52.90	53.51	9170
2020-02-28	52.00	52.00	50.04	50.95	14361
2020-03-02	50.88	51.95	50.88	51.08	13942
2020-03-03	51.38	52.61	51.28	51.89	26431
2020-03-04	52.50	53.76	52.50	53.55	18944
2020-03-05	53.11	53.36	52.75	53.21	2524
2020-03-06	52.50	53.48	52.40	52.62	9771
2020-03-09	49.12	50.36	48.37	48.49	5544
2020-03-10	49.22	49.26	45.78	48.25	8580
2020-03-11	47.79	47.91	45.84	45.97	2442
2020-03-12	43.00	43.35	40.97	41.71	23638
2020-03-13	42.87	43.13	40.97	43.03	8781
2020-03-16	37.96	40.13	37.96	38.57	8286
2020-03-17	39.17	40.10	38.09	39.88	8426
2020-03-18	37.62	38.00	29.22	32.42	23238
2020-03-19	31.84	32.77	30.51	32.30	7127
2020-03-20	33.30	36.20	31.40	34.65	45128
2020-03-23	33.25	33.56	28.12	28.51	49388
2020-03-24	30.01	32.98	30.01	32.83	8584
2020-03-25	34.58	40.01	33.36	38.67	33897
2020-03-26	38.41	40.53	37.70	38.02	8155
2020-03-27	36.52	40.56	36.12	39.20	25225
2020-03-30	38.68	39.42	38.08	39.42	6546
2020-03-31	39.42	41.86	39.42	41.30	45286
2020-04-01	39.80	40.00	38.08	38.39	8146
2020-04-02	38.67	39.78	38.23	38.96	7350
2020-04-03	39.21	39.35	38.18	38.93	1768
2020-04-06	40.43	41.61	40.43	41.59	2164
2020-04-07	43.09	43.41	41.84	42.34	11455
2020-04-08	42.64	43.68	42.18	43.60	2366
2020-04-09	45.32	45.32	44.39	45.04	3969
2020-04-13	44.01	45.78	44.01	44.71	6512
2020-04-14	45.55	46.48	44.73	45.24	6584
2020-04-15	43.74	43.74	42.12	42.55	1861
2020-04-16	42.98	43.00	42.26	42.45	1708
2020-04-17	44.00	44.08	42.78	43.12	4386
2020-04-20	42.41	44.50	42.41	44.48	5865
2020-04-21	43.24	43.85	41.96	43.12	9019
2020-04-22	43.50	43.81	43.07	43.17	9181
2020-04-23	43.39	44.37	43.05	44.08	8535
2020-04-24	44.08	45.20	44.04	44.72	16124
2020-04-27	45.03	46.87	45.03	46.82	5838
2020-04-28	47.11	47.93	47.04	47.41	1373
2020-04-29	47.71	47.95	46.94	46.97	5013
2020-04-30	46.55	46.60	44.76	45.60	2915
2020-05-01	44.08	44.55	43.90	44.47	8246
2020-05-04	43.88	44.92	43.87	44.50	9580
2020-05-05	45.47	45.65	45.47	45.51	1559
2020-05-06	45.25	45.25	45.25	45.25	245
2020-05-07	45.84	45.84	45.84	45.84	297
2020-05-08	46.50	46.73	46.50	46.58	1182
2020-05-11	46.35	46.47	45.94	46.47	1105
2020-05-12	45.58	46.01	45.42	45.57	38389
2020-05-13	46.33	46.33	44.45	44.79	12799
2020-05-14	44.39	46.31	44.05	45.40	15434
2020-05-15	45.46	46.79	45.46	46.48	5981
2020-05-18	0.00	0.00	0.00	46.48	210
2020-05-19	47.95	48.78	47.49	48.16	10207
2020-05-20	48.63	48.63	47.49	48.20	5652
2020-05-21	48.49	48.86	47.96	48.71	3593
2020-05-22	48.34	49.18	48.34	49.18	5424
2020-05-26	51.38	51.86	50.64	51.44	5560
2020-05-27	49.70	50.31	49.10	49.33	5175
2020-05-28	49.49	49.60	49.18	49.29	3641
2020-05-29	49.49	49.49	49.00	49.42	5457
2020-06-01	49.56	50.27	49.56	50.17	2449
2020-06-02	50.02	50.47	47.69	49.73	8198
2020-06-03	49.99	50.38	49.82	50.36	6172
2020-06-04	49.84	50.79	49.84	50.09	9262
2020-06-05	50.80	51.56	50.36	50.36	9229
2020-06-08	50.99	51.05	50.25	50.30	7872
2020-06-09	48.98	49.59	48.75	49.54	7476
2020-06-10	49.68	49.87	49.09	49.40	3480
2020-06-11	48.00	48.58	47.67	47.83	3701
2020-06-12	48.25	49.43	48.14	49.08	5668
2020-06-15	50.00	50.28	48.04	50.19	2308
2020-06-16	50.61	51.00	50.61	50.72	3854
2020-06-17	50.21	50.37	50.00	50.12	1988
2020-06-18	50.04	50.04	49.67	49.67	1748
2020-06-19	49.65	49.69	48.98	49.29	3683
2020-06-22	49.41	50.17	49.29	49.62	9302
2020-06-23	50.10	50.30	49.91	50.06	10138
2020-06-24	49.42	49.65	49.14	49.43	4479
2020-06-25	49.12	49.71	48.99	49.71	5225
2020-06-26	49.66	49.66	49.42	49.31	757
2020-06-29	49.47	50.00	49.47	50.00	1223
2020-06-30	50.32	51.68	50.31	51.63	1748
2020-07-01	0.00	0.00	0.00	51.63	6
2020-07-02	52.70	52.75	51.97	52.68	2396
2020-07-06	52.48	52.77	51.89	52.52	4767
2020-07-07	52.58	53.54	52.03	53.31	7188
2020-07-08	53.60	53.72	53.35	53.49	2283
2020-07-09	53.99	54.00	51.96	52.58	5880
2020-07-10	52.11	52.79	51.97	52.02	4887
2020-07-13	52.50	52.93	52.19	52.52	5837
2020-07-14	52.07	52.10	51.46	51.80	2481
2020-07-15	52.16	52.70	52.16	52.70	1810
2020-07-16	53.09	53.33	52.84	53.07	7709
2020-07-17	53.20	53.86	53.20	53.81	1617
2020-07-20	54.01	54.51	53.68	54.33	2243
2020-07-21	54.98	54.98	53.97	54.38	1536
2020-07-22	54.69	55.23	54.69	55.23	931
2020-07-23	55.38	55.79	55.32	55.79	5314
2020-07-24	54.99	55.57	54.99	55.36	2675
2020-07-27	55.18	56.17	55.12	56.16	4960
2020-07-28	55.97	57.30	55.97	56.91	5034
2020-07-29	57.02	57.51	56.80	57.07	17911
2020-07-30	57.17	58.40	57.17	58.40	1147
2020-07-31	58.13	58.28	57.58	58.19	3809
2020-08-03	59.00	59.00	57.40	57.66	4033
2020-08-04	58.49	59.79	58.20	59.78	4277
2020-08-05	59.88	59.88	59.16	59.66	1608
2020-08-06	60.50	60.50	58.98	60.38	4555
2020-08-07	59.05	59.05	58.76	58.76	1224
2020-08-10	58.81	58.82	58.13	58.37	7024
2020-08-11	58.77	58.77	56.81	56.81	5280
2020-08-12	57.49	57.55	56.70	57.29	5188
2020-08-13	57.70	57.74	57.17	57.31	3091
2020-08-14	57.75	57.75	56.69	57.51	2010
2020-08-17	58.34	58.83	58.34	58.81	2587
2020-08-18	59.29	59.29	58.73	58.73	1844
2020-08-19	58.63	58.63	57.40	58.27	3288
2020-08-20	58.52	59.71	58.52	59.70	2247
2020-08-21	59.03	59.46	59.03	59.35	2081
2020-08-24	58.61	59.40	58.61	59.25	3557
2020-08-25	59.26	59.50	58.58	59.50	3973
2020-08-26	58.45	59.17	58.45	59.17	3044
2020-08-27	59.40	59.53	59.03	59.15	3760
2020-08-28	60.15	60.15	59.27	59.92	2062
2020-08-31	59.97	59.97	59.32	59.49	3705
2020-09-01	59.60	60.49	59.38	60.15	3712
2020-09-02	60.32	60.42	59.78	60.21	1482
2020-09-03	60.21	60.21	58.42	58.54	3729
2020-09-04	58.89	58.89	57.60	57.96	1693
2020-09-08	57.86	58.24	57.79	57.83	1571
2020-09-09	58.59	58.61	58.29	58.51	2329
2020-09-10	57.99	57.99	57.26	57.35	3308
2020-09-11	57.31	57.53	56.92	57.14	5035
2020-09-14	57.51	57.66	57.29	57.47	5368
2020-09-15	57.83	58.23	57.70	57.93	2079
2020-09-16	58.96	59.12	58.54	58.91	3015
2020-09-17	58.78	59.41	58.63	59.41	4967
2020-09-18	58.55	59.24	58.16	59.24	3741
2020-09-21	58.24	58.24	57.25	57.92	8867
2020-09-22	58.11	58.59	57.77	58.52	8431
2020-09-23	57.43	58.03	56.96	56.96	2919
2020-09-24	56.70	57.36	56.70	57.05	11119
2020-09-25	56.75	57.37	56.69	57.02	3724
2020-09-28	57.73	58.19	57.73	57.75	862
2020-09-29	57.50	57.50	57.10	57.36	669
2020-09-30	58.01	58.26	57.96	58.17	1983
2020-10-01	58.11	59.32	58.11	59.32	863
2020-10-02	57.90	58.26	57.86	58.26	1787
2020-10-05	58.26	58.51	58.26	58.27	3504
2020-10-06	58.33	59.00	58.15	58.27	11874
2020-10-07	58.36	58.50	57.99	58.36	3660
2020-10-08	58.76	58.96	58.59	58.74	2059
2020-10-09	60.25	60.25	59.10	59.41	1050
2020-10-12	58.44	60.43	58.44	60.43	1976
2020-10-13	59.74	59.74	58.00	58.09	3856
2020-10-14	58.30	58.33	58.30	58.30	859
2020-10-15	57.75	57.75	57.75	57.75	758
2020-10-16	57.68	57.68	57.16	57.59	2183
2020-10-19	58.60	58.60	56.83	57.05	3703
2020-10-20	57.31	57.84	57.31	57.50	3036
2020-10-21	57.61	57.74	57.60	57.74	534
2020-10-22	57.78	57.78	57.78	57.78	354
2020-10-23	57.60	57.60	56.90	57.41	3997
2020-10-26	56.56	56.56	56.17	56.33	1388
2020-10-27	56.61	56.63	56.15	56.23	3828
2020-10-28	55.32	55.43	55.14	54.97	4895
2020-10-29	55.51	55.70	55.33	55.70	2078
2020-10-30	55.53	56.02	55.39	55.79	1208
2020-11-02	56.34	56.90	56.16	56.28	1546
2020-11-03	57.39	57.59	57.18	57.18	738
2020-11-04	57.95	58.05	57.61	58.04	1764
2020-11-05	58.46	59.81	58.46	59.81	1089
2020-11-06	59.51	59.66	59.02	59.48	1793
2020-11-09	61.48	61.56	58.42	58.42	7387
2020-11-10	59.28	59.28	58.94	58.94	801
2020-11-11	58.68	59.27	58.41	59.26	2976
2020-11-12	59.30	59.61	58.75	58.85	1692
2020-11-13	59.02	59.02	58.68	59.02	857
2020-11-16	59.28	60.14	59.18	59.20	7525
2020-11-17	59.19	59.46	58.90	59.43	2112
2020-11-18	57.31	58.10	57.01	57.67	51790
2020-11-19	57.49	57.62	57.12	57.62	2095
2020-11-20	57.28	57.70	57.28	57.70	1772
2020-11-23	57.81	57.81	57.10	57.80	1363
2020-11-24	57.00	57.22	56.74	57.22	1339
2020-11-25	57.02	57.85	57.02	57.61	6546
2020-11-27	58.66	58.86	58.61	58.86	2223
2020-11-30	59.00	59.04	58.37	58.97	9403
2020-12-01	59.00	59.29	58.56	59.06	1185
2020-12-02	58.75	58.75	58.19	58.20	2438
2020-12-03	58.48	59.10	58.43	58.67	2197
2020-12-04	59.14	59.29	58.84	58.84	707
2020-12-07	59.12	59.12	58.81	58.98	2015
2020-12-08	58.91	59.09	58.87	58.89	805
2020-12-09	58.89	60.28	58.58	59.71	11400
2020-12-10	60.67	61.11	60.07	60.07	6490
2020-12-11	60.45	60.73	60.39	60.39	894
2020-12-14	60.70	61.50	60.70	60.94	4566
2020-12-15	60.75	61.84	60.75	61.84	1377
2020-12-16	61.88	62.27	61.56	62.16	6899
2020-12-17	62.11	62.59	61.75	62.13	21893
2020-12-18	61.75	61.88	60.00	60.00	4386
2020-12-21	60.10	60.64	59.47	59.90	5731
2020-12-22	59.45	60.54	59.37	60.20	5907
2020-12-23	60.12	60.25	60.05	60.25	1166
2020-12-24	60.00	60.61	60.00	60.61	761
2020-12-28	62.16	62.16	60.73	60.73	492
2020-12-29	61.32	61.85	60.65	60.46	3318
2020-12-30	61.39	61.39	60.94	61.25	11531
2020-12-31	61.26	61.28	60.84	61.15	1719
2021-01-04	61.10	62.00	59.71	59.71	2420
2021-01-05	59.97	61.37	60.08	61.16	4147
2021-01-06	61.20	61.63	61.20	61.45	4829
2021-01-07	60.88	60.88	60.69	60.83	764
2021-01-08	61.38	62.09	61.38	61.52	1833
2021-01-11	61.55	61.55	59.41	59.54	3168
2021-01-12	59.50	59.50	59.07	59.25	6672
2021-01-13	59.87	59.87	59.64	59.64	723
2021-01-14	59.56	59.85	59.49	59.49	1978
2021-01-15	58.89	59.17	58.73	59.09	6137
2021-01-19	59.90	59.90	59.10	59.42	9136
2021-01-20	59.22	61.02	59.22	60.75	3169
2021-01-21	60.32	60.89	60.22	60.89	5191
2021-01-22	61.11	61.11	60.26	60.65	3443
2021-01-25	60.43	61.28	60.43	60.51	1558
2021-01-26	60.57	61.39	60.57	61.12	3795
2021-01-27	61.42	61.42	59.22	59.12	5035
2021-01-28	59.62	59.77	59.12	59.12	5553
2021-01-29	59.25	59.93	58.28	58.61	2750
2021-02-01	59.45	59.45	55.47	58.84	6738
2021-02-02	58.55	60.25	58.50	60.24	5018
2021-02-03	59.37	59.90	59.30	59.51	2704
2021-02-04	59.23	59.61	59.23	59.57	2480
2021-02-05	59.72	59.77	59.43	59.54	2071
2021-02-08	59.77	59.91	59.59	59.82	4553
2021-02-09	59.56	61.00	59.55	60.19	3736
2021-02-10	60.38	60.72	60.32	60.55	4823
2021-02-11	61.00	61.00	60.21	60.21	2441
2021-02-12	59.74	60.39	59.71	59.95	4473
2021-02-16	59.95	60.30	59.20	59.84	2344
2021-02-17	59.86	59.86	59.22	59.52	2782
2021-02-18	59.51	59.55	59.00	59.34	6909
2021-02-19	59.34	59.76	59.01	59.76	1569
2021-02-22	59.40	59.44	59.00	59.40	3188
2021-02-23	59.29	59.29	58.40	58.58	8056
2021-02-24	58.45	58.67	58.25	58.44	4259
2021-02-25	59.00	59.00	57.23	57.56	7012
2021-02-26	58.14	58.14	57.12	57.46	14160
2021-03-01	58.00	58.38	57.65	57.99	3555
2021-03-02	57.44	58.37	57.39	58.36	1534
2021-03-03	57.40	57.58	57.21	57.41	2589
2021-03-04	57.80	59.38	56.97	57.68	9522
2021-03-05	57.72	58.43	57.27	58.43	3272
2021-03-08	60.00	60.00	58.50	59.39	8132
2021-03-09	60.00	60.35	59.63	59.70	5964
2021-03-10	59.65	60.46	59.46	59.80	3541
2021-03-11	60.51	61.41	60.51	60.69	8482
2021-03-12	61.50	61.50	60.63	61.08	1344
2021-03-15	61.08	61.25	60.80	61.25	3541
2021-03-16	61.12	61.68	61.10	61.42	29119
2021-03-17	60.77	61.48	60.77	61.15	8615
2021-03-18	63.00	63.00	60.02	60.17	5060
2021-03-19	60.08	60.54	59.70	60.27	1094
2021-03-22	60.08	60.98	60.08	60.79	2143
2021-03-23	60.60	61.35	60.60	60.81	5946
2021-03-24	61.16	61.42	60.52	60.52	6551
2021-03-25	60.78	60.78	59.60	60.40	3007
2021-03-26	60.85	61.13	60.40	61.13	7371
2021-03-29	63.00	63.00	60.36	60.68	2173
2021-03-30	60.17	60.60	60.17	60.60	664
2021-03-31	60.88	61.24	60.73	60.91	2391
2021-04-01	60.69	61.11	60.58	61.03	703
2021-04-05	61.10	61.53	61.07	61.09	1786
2021-04-06	61.88	61.88	60.20	60.56	5512
2021-04-07	61.99	61.99	60.43	61.39	7903
2021-04-08	62.35	62.35	61.66	61.66	2806
2021-04-09	62.50	62.65	62.29	62.29	735
2021-04-12	62.02	62.24	61.82	61.97	3215
2021-04-13	61.86	62.47	61.86	62.46	2299
2021-04-14	63.00	63.00	61.94	62.03	762
2021-04-15	61.85	62.47	61.85	62.47	719
2021-04-16	62.15	62.88	62.15	62.54	1282
2021-04-19	62.76	62.76	62.03	62.16	3522
2021-04-20	62.00	63.00	61.89	63.00	4666
2021-04-21	62.27	63.47	62.27	63.26	2935
2021-04-22	63.07	63.16	63.00	63.00	1463
2021-04-23	63.10	65.00	63.09	65.00	1222
2021-04-26	64.00	64.70	63.81	64.70	5242
2021-04-27	63.95	68.42	63.95	68.42	1017
2021-04-28	65.40	65.40	64.30	64.32	8917
2021-04-29	64.00	64.26	63.94	64.26	6182
2021-04-30	63.99	63.99	63.92	63.92	451
2021-05-03	64.26	65.11	64.26	65.00	3626
2021-05-04	64.90	65.43	64.80	65.21	4543
2021-05-05	65.00	64.66	64.16	64.16	1024
2021-05-06	65.01	65.31	64.96	65.31	1463
2021-05-07	65.91	66.89	65.91	66.72	8336
2021-05-10	65.66	67.53	65.66	66.95	2369
2021-05-11	66.62	66.65	65.72	65.76	5639
2021-05-12	65.58	65.71	65.26	65.38	3943
2021-05-13	65.15	65.38	65.15	65.38	715
2021-05-14	66.35	66.35	65.46	65.89	5978
2021-05-17	65.58	66.07	65.58	65.79	3609
2021-05-18	65.38	67.17	65.38	67.17	2855
2021-05-19	66.87	67.10	66.38	66.91	2082
2021-05-20	66.53	67.60	66.53	67.60	1203
2021-05-21	67.61	67.61	66.76	66.80	1467
2021-05-24	0.00	0.00	0.00	66.80	289
2021-05-25	66.43	66.86	66.09	66.67	3481
2021-05-26	66.64	66.76	65.70	65.49	1494
2021-05-27	66.62	67.10	66.62	66.67	3146
2021-05-28	66.60	67.29	66.07	67.02	6315
2021-06-01	68.85	68.85	67.02	67.02	10638
2021-06-02	67.60	68.37	67.54	68.31	2952
2021-06-03	65.74	65.82	65.68	65.77	3403
2021-06-04	65.80	69.67	65.79	69.67	2092
2021-06-07	69.67	69.67	65.93	66.30	7461
2021-06-08	66.36	67.56	66.36	67.27	2904
2021-06-09	67.30	67.30	66.55	67.07	2025
2021-06-10	67.57	68.17	67.26	68.17	2040
2021-06-11	67.87	67.87	67.38	67.72	3675
2021-06-14	68.03	68.06	67.67	67.94	1162
2021-06-15	69.40	69.40	67.86	67.96	1794
2021-06-16	69.20	69.20	67.65	67.74	1340
2021-06-17	67.37	67.86	66.91	67.59	8172
2021-06-18	67.71	69.18	67.50	69.18	6136
2021-06-21	69.15	69.15	67.96	68.57	3107
2021-06-22	68.35	69.07	68.35	69.02	4389
2021-06-23	68.84	68.84	66.77	66.80	3620
2021-06-24	66.57	66.83	65.97	66.54	8863
2021-06-25	66.35	66.73	66.00	66.19	2277
2021-06-28	66.19	66.57	66.19	66.27	1840
2021-06-29	66.44	66.68	66.21	66.68	1984
2021-06-30	66.16	66.44	66.16	66.38	2605
2021-07-01	0.00	0.00	0.00	66.38	42
2021-07-02	66.85	67.23	66.74	67.23	6485
2021-07-06	66.98	67.87	66.52	67.85	5767
2021-07-07	67.68	68.06	67.63	68.06	1108
2021-07-08	67.67	67.67	67.43	67.64	907
2021-07-09	68.91	69.52	68.76	69.52	759
2021-07-12	69.80	69.84	69.76	69.84	1588
2021-07-13	69.48	69.48	68.90	69.20	906
2021-07-14	68.75	68.90	68.53	68.90	537
2021-07-15	68.63	69.29	68.63	69.14	3678
2021-07-16	69.50	69.50	68.47	68.47	12594
2021-07-19	67.90	67.90	66.23	66.23	3266
2021-07-20	66.37	68.71	66.37	68.40	1876
2021-07-21	68.10	69.19	68.10	69.02	1031
2021-07-22	69.32	69.32	68.61	68.93	2012
2021-07-23	68.85	69.08	68.85	69.08	1306
2021-07-26	68.99	69.27	68.99	69.06	3067
2021-07-27	0.00	0.00	0.00	69.06	153
2021-07-28	69.43	69.43	68.13	68.54	1202
2021-07-29	68.89	69.03	68.70	68.92	1192
2021-07-30	68.70	69.50	68.70	69.22	2861
2021-08-02	69.66	69.66	69.22	69.22	542
2021-08-03	67.95	68.25	67.86	68.21	1389
2021-08-04	67.90	68.16	67.80	67.99	3233
2021-08-05	68.39	68.51	67.33	67.73	3313
2021-08-06	67.31	67.60	67.31	67.50	1161
2021-08-09	69.05	70.50	69.05	69.53	9656
2021-08-10	69.65	69.65	69.20	69.40	6990
2021-08-11	69.71	70.82	69.59	70.80	3712
2021-08-12	71.30	71.40	71.18	71.34	1893
2021-08-13	70.82	71.50	70.81	71.06	2469
2021-08-16	70.92	71.02	70.62	70.77	856
2021-08-17	70.36	70.42	69.99	70.42	3241
2021-08-18	69.79	70.62	69.79	70.54	3483
2021-08-19	69.75	69.78	69.51	69.57	1525
2021-08-20	69.50	69.80	69.50	69.74	797
2021-08-23	70.01	70.53	70.01	70.53	472
2021-08-24	70.00	70.83	70.00	70.83	1466
2021-08-25	70.86	71.25	70.86	71.25	716
2021-08-26	71.02	71.75	71.02	71.57	1779
2021-08-27	71.65	72.20	71.65	71.87	1886
2021-08-30	71.66	72.60	71.66	72.60	2491
2021-08-31	72.29	72.67	72.15	72.20	16015
2021-09-01	72.50	72.77	72.50	72.57	1793
2021-09-02	72.93	73.08	72.65	73.01	1284
2021-09-03	73.29	73.50	73.27	73.38	755
2021-09-07	73.61	73.61	72.14	72.56	1382
2021-09-08	72.44	73.88	72.44	73.88	5425
2021-09-09	74.27	74.29	73.84	73.95	3042
2021-09-10	73.54	73.54	73.48	73.48	293
2021-09-13	73.52	73.53	72.78	72.90	2323
2021-09-14	72.96	73.30	72.96	73.20	750
2021-09-15	73.40	74.57	73.40	74.51	8826
2021-09-16	74.69	74.69	73.99	74.66	1504
2021-09-17	73.89	75.88	73.49	75.88	7058
2021-09-20	73.20	73.20	71.25	72.21	4768
2021-09-21	72.09	73.16	72.09	72.82	2553
2021-09-22	73.28	73.42	73.11	73.22	1610
2021-09-23	73.67	73.67	72.77	72.77	1094
2021-09-24	72.18	72.18	71.66	71.97	2936
2021-09-27	71.70	71.70	70.68	70.83	7543
2021-09-28	70.69	70.75	69.97	70.47	3537
2021-09-29	70.59	70.93	70.59	70.78	776
2021-09-30	70.57	71.41	70.57	71.14	890
2021-10-01	70.68	71.44	70.68	71.23	4674
2021-10-04	72.00	72.00	71.10	71.56	3231
2021-10-05	71.47	71.90	70.92	71.78	3674
2021-10-06	71.73	72.71	71.12	72.71	1693
2021-10-07	74.04	74.36	73.74	73.92	3584
2021-10-08	73.68	73.89	73.65	73.76	1825
2021-10-11	72.48	72.48	72.48	72.48	314
2021-10-12	74.18	75.12	74.18	74.99	1532
2021-10-13	75.01	76.62	75.01	76.50	4821
2021-10-14	76.97	77.26	76.78	76.91	1697
2021-10-15	77.08	77.18	76.49	77.18	2316
2021-10-18	77.25	77.30	76.67	77.16	1493
2021-10-19	77.03	78.10	77.03	77.76	2421
2021-10-20	78.47	79.00	78.47	79.00	1110
2021-10-21	79.00	79.19	78.86	78.90	821
2021-10-22	79.95	80.10	79.38	80.06	3137
2021-10-25	80.85	80.85	79.00	79.14	2650
2021-10-26	78.86	79.37	78.76	79.00	1909
2021-10-27	79.12	79.45	79.12	79.01	1846
2021-10-28	79.70	80.16	79.63	80.16	1597
2021-10-29	80.40	81.05	80.18	81.05	1208
2021-11-01	80.70	80.70	79.76	80.60	2439
2021-11-02	80.03	80.04	79.43	79.91	2739
2021-11-03	79.94	80.65	79.94	80.65	1745
2021-11-04	80.56	81.67	80.56	80.63	1515
2021-11-05	80.22	80.82	79.64	79.88	4779
2021-11-08	79.97	80.23	79.64	80.20	1608
2021-11-09	80.32	81.09	80.20	80.20	2830
2021-11-10	81.12	81.12	79.75	79.84	4223
2021-11-11	79.60	79.60	78.19	78.68	2446
2021-11-12	78.68	78.93	78.68	78.93	394
2021-11-15	78.82	79.71	78.82	79.71	918
2021-11-16	79.34	79.55	79.11	79.18	1834
2021-11-17	79.15	79.15	78.41	79.00	8752
2021-11-18	78.74	79.37	78.74	79.15	6576
2021-11-19	79.00	79.60	79.00	79.14	3279
2021-11-22	78.98	79.00	78.53	78.85	5157
2021-11-23	78.48	79.73	78.30	79.69	2444
2021-11-24	79.68	80.92	79.68	80.52	1027
2021-11-26	79.51	79.51	77.77	78.47	2212
2021-11-29	79.22	79.71	78.83	79.30	2447
2021-11-30	78.79	78.84	74.80	74.80	8915
2021-12-01	76.05	79.23	76.05	77.10	7138
2021-12-02	78.86	79.00	78.86	78.94	510
2021-12-03	79.35	79.35	77.29	77.75	3246
2021-12-06	79.17	79.37	79.07	79.30	3316
2021-12-07	79.28	81.08	79.28	80.19	5046
2021-12-08	79.90	81.00	79.90	80.99	4326
2021-12-09	80.51	80.68	79.93	80.28	5511
2021-12-10	80.04	80.31	79.88	80.01	4125
2021-12-13	80.33	80.33	79.29	79.91	2140
2021-12-14	80.02	80.02	79.22	79.22	2910
2021-12-15	78.91	79.92	78.23	79.65	7324
2021-12-16	79.12	79.71	79.12	79.65	999
2021-12-17	79.06	80.81	79.06	79.65	8743
2021-12-20	78.80	78.80	77.79	78.22	1462
2021-12-21	79.31	79.41	79.31	79.41	3849
2021-12-22	79.60	80.71	79.60	80.71	1220
2021-12-23	80.41	81.31	80.41	81.31	978
2021-12-27	81.83	83.26	81.83	82.93	1392
2021-12-28	83.27	83.27	83.27	83.27	242
2021-12-29	81.59	82.58	81.51	82.38	1281
2021-12-30	82.59	82.69	82.50	82.69	703
2021-12-31	83.00	83.31	82.92	83.31	3980
2022-01-03	83.81	83.81	83.81	83.81	457
2022-01-04	81.88	81.89	81.25	81.68	4814
2022-01-05	80.77	81.00	79.94	79.94	1322
2022-01-06	80.00	80.00	80.00	80.00	428
2022-01-07	80.01	80.48	79.43	79.58	6394
2022-01-10	79.06	79.31	77.84	78.98	4118
2022-01-11	79.10	80.82	79.10	80.55	9500
2022-01-12	81.63	81.63	80.74	81.05	2033
2022-01-13	80.74	81.26	80.60	80.60	1770
2022-01-14	80.66	80.66	78.53	78.67	2541
2022-01-18	78.70	82.37	77.94	82.37	5386
2022-01-19	78.55	79.42	78.55	78.90	4089
2022-01-20	78.19	80.84	76.36	80.84	2957
2022-01-21	75.33	75.33	74.33	74.71	10757
2022-01-24	73.78	74.94	71.70	74.94	4219
2022-01-25	73.90	76.03	73.90	76.03	893
2022-01-26	76.58	76.86	74.73	74.81	3608
2022-01-27	75.55	75.55	74.08	73.95	9700
2022-01-28	74.15	75.29	74.13	75.29	7017
2022-01-31	75.36	76.46	75.36	76.17	1753
2022-02-01	75.26	76.03	75.21	76.03	969
2022-02-02	76.95	78.11	76.95	77.93	7741
2022-02-03	77.53	78.45	77.53	78.24	3528
2022-02-04	77.85	78.00	77.27	77.69	4353
2022-02-07	77.91	77.91	76.48	77.15	5367
2022-02-08	76.08	76.57	76.08	76.57	1443
2022-02-09	76.39	77.20	76.39	76.66	5885
2022-02-10	75.69	76.89	75.36	75.36	2468
2022-02-11	75.66	75.66	73.90	74.03	1419
2022-02-14	74.10	74.10	73.31	73.31	2328
2022-02-15	73.88	74.49	73.46	73.94	4069
2022-02-16	73.99	74.24	73.79	74.06	7951
2022-02-17	73.37	73.97	72.03	72.04	2790
2022-02-18	71.59	72.73	71.37	71.37	1769
2022-02-22	70.57	72.53	70.51	71.94	2077
2022-02-23	72.90	73.99	72.90	73.91	1461
2022-02-24	73.39	73.39	73.13	72.94	769
2022-02-25	73.47	74.28	73.47	74.27	928
2022-02-28	74.58	74.58	74.13	74.13	16967
2022-03-01	73.60	73.89	73.03	73.03	1770
2022-03-02	74.26	74.89	73.94	74.89	2217
2022-03-03	74.00	74.01	73.05	73.79	1929
2022-03-04	74.02	74.13	74.02	74.13	788
2022-03-07	74.52	74.52	72.26	72.26	1334
2022-03-08	70.82	70.92	70.00	70.16	2660
2022-03-09	71.53	71.66	70.75	71.15	42130
2022-03-10	71.23	71.43	70.61	71.14	1487
2022-03-11	72.65	75.64	72.65	74.57	13069
2022-03-14	74.90	75.25	73.48	73.51	4404
2022-03-15	73.17	73.64	72.46	73.62	2847
2022-03-16	75.17	75.41	75.05	75.05	955
2022-03-17	74.61	76.83	74.61	76.74	1967
2022-03-18	76.19	77.70	76.19	77.60	659
2022-03-21	77.70	77.70	76.46	76.74	2374
2022-03-22	77.15	78.32	77.15	78.32	1790
2022-03-23	78.35	78.35	77.82	77.82	807
2022-03-24	77.69	77.98	76.97	77.08	3737
2022-03-25	76.72	77.19	76.62	77.02	1760
2022-03-28	76.38	76.51	76.38	76.51	426
2022-03-29	77.15	77.63	77.03	77.09	2778
2022-03-30	77.10	77.39	76.91	76.96	6082
2022-03-31	77.50	77.62	77.12	77.15	35640
2022-04-01	77.14	78.43	77.14	78.00	4839
2022-04-04	77.72	77.72	74.81	74.88	12456
2022-04-05	76.39	76.72	75.94	76.11	5344
2022-04-06	76.18	76.18	73.07	73.86	6524
2022-04-07	74.53	74.67	74.53	74.65	1404
2022-04-08	75.40	75.92	75.40	75.92	1281
2022-04-11	75.70	75.70	74.19	74.44	1204
2022-04-12	74.79	75.82	74.79	75.82	1210
2022-04-13	75.25	77.35	75.25	77.19	1763
2022-04-14	77.42	77.42	76.83	76.98	1109
2022-04-18	77.30	77.30	77.19	77.19	808
2022-04-19	76.89	79.17	76.89	79.17	7298
2022-04-20	79.82	80.79	79.77	80.25	8285
2022-04-21	79.73	79.80	78.50	78.54	13364
2022-04-22	78.50	78.50	76.93	77.38	2365
2022-04-25	76.71	77.32	75.68	77.04	8265
2022-04-26	76.55	76.55	75.69	75.69	4172
2022-04-27	75.51	76.09	75.19	74.99	1673
2022-04-28	75.66	76.90	75.48	76.85	1466
2022-04-29	77.11	77.11	74.53	74.58	8959
2022-05-02	73.97	73.97	70.62	70.84	5864
2022-05-03	71.04	71.95	71.02	71.02	6363
2022-05-04	70.23	71.52	70.23	71.52	2154
2022-05-05	70.64	70.64	69.28	69.28	3041
2022-05-06	68.25	68.40	67.11	67.22	1433
2022-05-09	66.32	66.47	65.65	65.65	3930
2022-05-10	65.56	66.72	64.99	64.99	3365
2022-05-11	65.25	66.78	64.99	65.64	3949
2022-05-12	65.10	66.93	65.10	66.30	3672
2022-05-13	66.96	67.92	66.96	67.92	1727
2022-05-16	67.34	68.91	67.34	68.91	1318
2022-05-17	68.85	68.91	68.71	68.91	2684
2022-05-18	68.26	68.59	67.43	67.43	3526
2022-05-19	68.02	68.02	67.70	67.75	8894
2022-05-20	67.55	67.76	67.14	67.76	1585
2022-05-23	67.92	67.92	67.92	67.92	245
2022-05-24	67.93	68.49	67.49	68.36	4246
2022-05-25	67.92	68.59	67.92	68.59	1638
2022-05-26	68.28	69.94	68.28	69.61	3732
2022-05-27	70.68	71.01	70.56	70.79	16711
2022-05-31	70.91	72.05	70.91	71.94	1131
2022-06-01	72.20	72.54	70.95	71.98	16515
2022-06-02	71.65	73.38	71.65	73.38	2385
2022-06-03	72.79	73.13	72.60	72.60	1332
2022-06-06	73.25	73.25	71.30	71.31	4850
2022-06-07	70.32	70.79	69.99	70.63	4161
2022-06-08	69.98	69.98	68.93	69.11	5546
2022-06-09	69.09	69.09	67.63	67.72	3604
2022-06-10	66.32	66.32	65.91	65.98	1677
2022-06-13	65.00	65.00	61.82	62.08	6304
2022-06-14	61.80	61.80	60.98	60.98	3203
2022-06-15	62.17	63.35	61.74	62.70	5197
2022-06-16	61.15	61.15	58.76	58.76	4199
2022-06-17	58.94	60.27	58.79	59.38	7220
2022-06-21	62.06	62.06	62.06	62.06	491
2022-06-22	60.62	61.28	59.78	60.49	5419
2022-06-23	60.78	60.91	60.22	60.84	1525
2022-06-24	61.28	61.68	61.01	61.27	3568
2022-06-27	61.57	62.04	61.43	61.43	1548
2022-06-28	61.63	62.52	61.13	60.93	3162
2022-06-29	60.70	60.76	60.39	60.39	1687
2022-06-30	59.70	61.12	59.70	61.12	950
2022-07-01	60.74	60.74	60.66	60.66	430
2022-07-05	59.76	60.39	59.14	60.21	9403
2022-07-06	60.66	60.85	59.92	59.97	2552
2022-07-07	60.34	60.46	60.30	60.46	584
2022-07-08	59.85	60.37	59.44	59.44	1485
2022-07-11	58.66	58.73	58.66	58.73	421
2022-07-12	58.73	58.82	58.01	58.71	2403
2022-07-13	58.02	58.85	57.70	58.71	1013
2022-07-14	55.20	57.04	55.20	56.73	3157
2022-07-15	56.41	56.81	56.41	56.81	875
2022-07-18	57.48	58.03	57.48	57.73	2159
2022-07-19	58.41	59.48	58.41	59.20	2585
2022-07-20	58.98	59.52	58.60	58.66	2984
2022-07-21	58.80	60.31	58.48	60.18	3243
2022-07-22	60.67	61.08	60.67	61.05	1087
2022-07-25	61.58	62.53	61.58	62.50	1132
2022-07-26	61.02	61.34	60.94	61.00	1060
2022-07-27	60.97	61.17	60.00	60.09	4628
2022-07-28	60.09	62.50	60.09	62.13	2553
2022-07-29	62.62	63.15	62.05	63.15	10193
2022-08-02	61.53	62.73	61.21	61.21	3583
2022-08-03	61.65	62.17	61.53	62.09	2542
2022-08-04	62.47	62.65	62.40	62.42	1109
2022-08-05	61.61	61.81	61.50	61.61	1056
2022-08-08	61.79	63.87	61.79	63.45	52991
2022-08-09	63.91	63.91	62.42	63.26	50670
2022-08-10	63.75	65.76	63.75	65.13	14671
2022-08-11	65.07	65.40	62.92	63.54	15960
2022-08-12	64.20	64.20	63.58	63.81	612
2022-08-15	63.15	63.60	63.15	63.44	2583
2022-08-16	63.62	63.65	62.68	63.59	12767
2022-08-17	63.00	63.20	62.60	62.70	6267
2022-08-18	62.65	62.68	62.49	62.68	446
2022-08-19	62.00	62.67	61.31	61.31	11775
2022-08-22	61.43	61.43	59.81	59.81	12344
2022-08-23	59.56	59.78	58.94	58.94	3124
2022-08-24	58.80	60.02	58.80	59.50	1930
2022-08-25	59.69	60.10	59.68	59.98	4419
2022-08-26	60.02	60.02	58.36	58.50	5132
2022-08-29	58.67	58.84	58.42	58.33	13397
2022-08-30	58.18	58.18	57.18	57.18	14412
2022-08-31	56.96	57.00	56.39	56.75	6379
2022-09-01	56.43	56.43	55.32	55.68	7814
2022-09-02	55.67	56.84	55.67	55.69	6810
2022-09-06	55.40	56.18	55.38	55.76	3069
2022-09-07	56.06	56.43	55.45	56.33	2058
2022-09-08	56.40	56.49	56.18	56.27	1626
2022-09-09	56.85	57.37	56.85	57.37	2403
2022-09-12	57.35	59.79	57.35	59.30	2462
2022-09-13	55.18	58.05	55.18	56.62	7685
2022-09-14	56.37	56.73	55.82	56.20	5080
2022-09-15	56.49	56.49	55.82	55.82	2046
2022-09-16	54.87	55.31	54.86	55.31	2011
2022-09-19	55.63	56.21	55.63	56.04	2400
2022-09-20	55.22	55.22	53.94	54.32	1455
2022-09-21	53.45	54.67	53.45	54.67	3109
2022-09-22	53.00	53.44	52.08	52.53	7683
2022-09-23	50.84	51.22	50.45	50.59	4809
2022-09-26	50.59	50.59	48.60	48.92	12304
2022-09-27	48.70	49.05	48.12	48.31	8852
2022-09-28	49.31	49.47	48.69	48.69	1900
2022-09-29	48.78	48.78	47.18	47.37	21672
2022-09-30	48.00	48.59	47.85	48.56	1874
2022-10-03	49.76	49.85	49.76	49.85	793
2022-10-04	49.20	50.90	49.20	50.55	5099
2022-10-05	49.58	49.58	48.31	49.14	12075
2022-10-06	48.92	48.92	47.56	47.56	4064
2022-10-07	47.49	47.69	46.86	46.92	8395
2022-10-10	46.89	47.35	46.88	47.22	1882
2022-10-11	46.87	47.10	45.83	46.22	4295
2022-10-12	47.46	47.69	47.22	47.69	1766
2022-10-13	47.69	48.83	47.69	48.41	5021
2022-10-14	48.20	48.20	47.49	47.49	1365
2022-10-17	49.23	49.24	48.19	48.45	7065
2022-10-18	48.68	48.68	48.50	48.66	1611
2022-10-19	47.80	47.80	47.24	47.24	2021
2022-10-20	47.39	47.95	47.39	47.94	589
2022-10-21	47.69	48.77	47.67	48.77	1344
2022-10-24	48.75	49.15	48.47	49.15	1966
2022-10-25	50.01	50.66	50.01	50.66	6691
2022-10-26	51.36	52.05	51.20	51.89	3952
2022-10-27	52.58	52.58	51.65	51.46	3143
2022-10-28	51.77	52.08	51.20	52.06	2415
2022-10-31	51.80	51.80	50.99	50.99	4545
2022-11-01	51.43	52.38	51.33	52.38	4297
2022-11-02	52.56	52.70	51.78	51.81	3197
2022-11-03	50.90	50.95	50.90	50.95	1028
2022-11-04	52.42	53.10	52.37	53.10	1728
2022-11-07	53.45	57.17	53.45	55.57	4522
2022-11-08	55.36	55.36	54.67	54.82	3812
2022-11-09	55.03	55.13	54.90	55.03	1367
2022-11-10	56.68	58.23	56.68	57.49	5573
2022-11-11	58.92	59.83	58.91	59.49	4679
2022-11-14	58.63	58.90	58.39	58.49	4213
2022-11-15	58.64	59.55	58.64	59.07	7928
2022-11-16	59.30	59.30	58.63	59.13	3754
2022-11-17	57.88	58.31	57.64	58.22	1175
2022-11-18	58.08	58.30	58.00	58.30	2569
2022-11-21	57.87	58.62	57.87	58.50	1441
2022-11-22	58.38	59.11	58.28	59.11	1175
2022-11-23	59.00	59.00	59.00	59.00	280
2022-11-25	59.57	60.50	59.57	60.46	1475
2022-11-28	60.00	60.00	58.60	58.47	8561
2022-11-29	58.50	59.11	58.50	59.11	2103
2022-11-30	59.08	59.51	58.80	59.50	5148
2022-12-01	59.87	60.51	59.65	59.65	2708
2022-12-02	59.13	59.13	58.40	58.52	9593
2022-12-05	57.87	57.87	56.44	56.46	2273
2022-12-06	56.22	56.99	56.22	56.40	2176
2022-12-07	56.18	56.82	56.18	56.64	5163
2022-12-08	56.81	56.81	55.82	55.82	4083
2022-12-09	55.46	56.32	53.28	53.28	1825
2022-12-12	53.34	56.00	53.34	55.35	3400
2022-12-13	56.72	56.72	55.76	56.29	2093
2022-12-14	56.50	56.60	55.00	55.87	13638
2022-12-15	55.21	55.26	54.88	55.07	1666
2022-12-16	54.91	54.91	53.48	53.78	8437
2022-12-19	53.25	53.28	52.83	52.83	2757
2022-12-20	52.38	53.24	52.32	52.58	2978
2022-12-21	52.58	53.33	52.58	52.60	82920
2022-12-22	52.21	52.21	50.24	51.17	54765
2022-12-23	51.35	51.66	51.05	51.35	54690
2022-12-27	51.34	51.92	51.34	51.34	1407
2022-12-28	51.96	51.96	49.53	49.33	5475
2022-12-29	49.25	51.45	49.24	50.90	20318
2022-12-30	51.01	51.33	50.77	50.99	7914
2023-01-03	51.26	51.62	50.56	51.26	3245
2023-01-04	52.26	52.60	52.20	52.60	876
2023-01-05	49.25	52.15	49.25	52.15	1899
2023-01-06	52.12	52.72	52.02	52.50	3237
2023-01-09	52.44	53.28	52.23	52.62	2459
2023-01-10	53.28	53.28	50.31	50.31	1236
2023-01-11	49.26	54.51	49.26	51.29	3141
2023-01-12	54.19	55.53	52.47	52.47	7278
2023-01-13	55.70	56.56	55.70	56.56	7460
2023-01-17	57.11	57.75	56.92	56.92	1862
2023-01-18	57.87	58.49	57.45	58.24	4490
2023-01-19	58.43	58.76	58.40	58.66	5990
2023-01-20	58.99	59.61	58.20	59.36	2437
2023-01-23	60.13	60.53	59.66	59.66	2911
2023-01-24	59.20	59.96	58.89	59.63	2207
2023-01-25	59.15	59.73	58.93	59.33	6014
2023-01-26	60.17	60.30	59.33	59.33	1250
2023-01-27	60.06	61.27	60.06	61.07	1803
2023-01-30	61.97	61.97	60.54	60.54	1530
2023-01-31	60.80	61.49	60.50	60.50	12980
2023-02-01	60.70	64.61	60.54	64.18	5624
2023-02-02	65.10	66.54	62.04	62.04	4616
2023-02-03	64.85	65.08	63.96	64.39	2825
2023-02-06	64.00	64.00	62.59	62.81	2791
2023-02-07	62.52	62.89	62.01	62.34	8444
2023-02-08	62.51	62.51	61.52	61.67	1908
2023-02-09	61.67	62.03	61.51	61.51	3033
2023-02-10	61.69	61.69	61.69	61.69	297
2023-02-13	62.48	62.52	62.17	62.42	1582
2023-02-14	62.71	62.71	62.00	62.13	1047
2023-02-15	61.80	61.80	61.80	61.80	236
2023-02-16	61.81	62.43	61.81	62.43	6641
2023-02-17	63.80	63.80	63.63	63.63	793
2023-02-21	62.82	63.11	62.31	63.11	2231
2023-02-22	62.75	62.75	62.15	62.15	309
2023-02-23	63.21	63.36	62.30	62.33	2377
2023-02-24	61.25	61.36	60.56	60.36	2547
2023-02-27	61.13	61.13	60.83	60.83	807
2023-02-28	60.83	60.83	59.96	60.27	7870
2023-03-01	60.96	60.96	60.35	60.40	1411
2023-03-02	60.48	60.89	60.37	60.59	4677
2023-03-03	60.51	60.76	60.51	60.72	1146
2023-03-06	60.31	60.76	60.31	60.76	676
2023-03-07	59.98	59.98	59.39	59.90	1032
2023-03-08	58.93	59.29	58.93	59.06	578
2023-03-09	59.54	59.84	58.79	58.79	1013
2023-03-10	59.58	59.60	58.89	59.37	5302
2023-03-13	59.02	60.13	59.02	60.13	529
2023-03-14	61.81	61.88	61.65	61.86	1453
2023-03-15	61.76	62.12	61.74	62.08	2021
2023-03-16	62.14	62.19	61.15	61.25	3779
2023-03-17	60.29	60.83	60.29	60.68	1530
2023-03-20	60.27	60.85	60.09	60.85	1691
2023-03-21	60.90	60.90	60.04	60.29	688
2023-03-22	60.85	60.90	60.39	60.43	1097
2023-03-23	59.96	60.83	58.72	59.11	1400
2023-03-24	57.99	58.19	57.99	58.19	992
2023-03-27	58.05	59.76	58.05	59.76	631
2023-03-28	58.85	58.85	58.85	58.85	417
2023-03-29	59.94	59.96	59.72	59.53	1007
2023-03-30	60.50	60.50	59.90	59.95	3210
2023-03-31	61.05	61.96	61.05	61.96	1293
2023-04-03	62.02	62.02	61.21	61.85	1985
2023-04-04	61.66	62.53	60.09	60.16	1462
2023-04-05	59.89	59.91	59.18	59.25	1524
2023-04-06	59.25	59.85	59.15	59.63	3196
2023-04-10	59.58	59.69	59.49	59.54	2230
2023-04-11	59.84	60.48	59.84	60.48	473
2023-04-12	62.13	62.13	62.13	62.13	206
2023-04-13	62.58	62.58	62.58	62.58	697
2023-04-14	62.15	62.15	61.96	61.96	418
2023-04-18	62.74	62.74	62.73	62.73	394
2023-04-19	62.50	63.34	62.50	63.34	1173
2023-04-20	63.50	64.00	63.11	63.19	1237
2023-04-21	62.55	63.39	62.55	63.39	665
2023-04-24	62.91	63.66	62.91	63.64	1088
2023-04-25	62.49	62.85	61.90	62.22	2634
2023-04-26	62.28	62.28	60.99	60.79	627
2023-04-27	61.72	61.72	60.84	61.23	780
2023-04-28	62.08	62.40	62.08	62.40	2127
2023-05-01	62.08	62.08	62.08	62.08	280
2023-05-02	60.63	60.63	60.63	60.63	180
2023-05-03	60.71	60.76	60.70	60.70	600
2023-05-04	61.00	61.00	60.13	60.13	672
2023-05-05	61.00	61.00	60.45	60.45	297
2023-05-08	60.65	60.65	60.50	60.50	380
2023-05-09	59.43	60.18	59.43	59.48	4971
2023-05-10	60.08	60.15	60.08	60.15	281
2023-05-11	59.85	60.40	59.63	60.12	2325
2023-05-12	60.20	60.20	59.79	59.79	586
2023-05-15	61.34	61.34	60.72	60.80	1382
2023-05-16	61.80	61.80	59.62	59.90	2223
2023-05-17	60.12	60.15	60.12	60.15	238
2023-05-18	55.10	60.12	55.10	59.89	1606
2023-05-19	60.71	60.74	60.71	60.74	308
2023-05-23	60.10	60.10	60.10	60.10	415
2023-05-24	58.40	58.89	58.40	58.89	1181
2023-05-25	58.47	58.48	58.28	58.08	4519
2023-05-30	58.84	58.84	58.00	58.00	1294
2023-05-31	58.00	58.83	58.00	58.60	1246
2023-06-01	60.10	60.10	59.68	59.89	878
2023-06-02	62.10	62.10	62.02	62.10	1261
2023-06-05	61.48	61.48	61.35	62.10	579
2023-06-06	61.67	62.14	61.54	62.14	1485
2023-06-07	61.35	62.55	61.03	62.46	2716
2023-06-08	62.46	62.46	61.65	61.82	800
2023-06-09	62.09	62.09	62.09	62.09	423
2023-06-12	61.76	61.86	61.68	61.86	468
2023-06-13	62.00	62.00	61.55	61.55	701
2023-06-14	60.53	60.53	60.53	60.53	178
2023-06-15	59.98	60.44	59.60	59.71	1274
2023-06-16	58.67	58.72	58.43	58.43	1330
2023-06-20	56.62	57.10	56.55	57.02	4363
2023-06-21	56.88	57.16	56.85	56.85	2341
2023-06-22	56.36	56.36	55.89	56.02	3422
2023-06-23	55.41	56.04	55.41	55.73	2061
2023-06-26	56.81	57.07	56.81	56.99	660
2023-06-27	58.53	58.53	58.53	58.53	118
2023-06-28	58.36	58.36	58.36	58.15	16402
2023-06-29	57.54	57.92	57.54	57.92	1905
2023-06-30	59.41	59.41	58.99	58.99	875
2023-07-05	60.01	60.41	60.01	60.41	1130
2023-07-06	60.11	60.11	59.97	59.97	576
2023-07-07	60.30	60.30	60.30	60.30	415
2023-07-10	59.16	59.16	58.77	58.84	871
2023-07-11	58.93	58.96	58.69	58.74	795
2023-07-12	58.25	59.83	58.25	59.28	17140
2023-07-13	59.11	59.24	58.87	58.98	638
2023-07-14	58.98	58.98	58.87	58.88	925
2023-07-17	53.79	60.00	53.79	59.96	829
2023-07-18	59.28	59.56	58.95	58.95	2574
2023-07-19	59.05	59.25	59.05	59.25	410
2023-07-20	58.51	58.51	58.51	58.51	127
2023-07-21	59.10	59.10	58.67	58.67	2556
2023-07-24	58.78	59.14	58.78	59.04	390
2023-07-26	60.62	60.62	60.43	60.51	989
2023-07-27	59.82	59.82	59.19	59.05	330
2023-07-28	59.15	59.15	58.91	58.92	746
2023-07-31	59.22	59.26	58.75	58.76	6386
2023-08-01	58.32	58.54	58.32	58.54	793
2023-08-02	57.56	57.56	57.43	57.43	204
2023-08-03	57.47	57.89	57.47	57.89	1484
2023-08-04	58.04	58.22	56.25	56.25	1176
2023-08-08	56.25	58.87	56.25	58.85	774
2023-08-09	58.51	58.66	58.05	58.23	4386
2023-08-10	56.90	56.90	56.08	56.08	2987
2023-08-11	55.45	55.83	55.34	55.34	3886
2023-08-14	55.31	55.32	55.12	55.15	707
2023-08-15	54.61	54.61	54.47	54.53	1691
2023-08-16	54.39	54.41	54.29	54.32	4651
2023-08-17	54.38	54.39	54.38	54.38	434
2023-08-18	54.24	54.32	53.98	54.17	1543
2023-08-21	53.96	53.96	53.15	53.29	530
2023-08-22	53.35	53.47	53.14	53.14	1323
2023-08-23	53.51	54.16	53.51	54.16	782
2023-08-24	53.74	53.74	53.19	53.74	923
2023-08-25	53.81	53.81	53.40	53.40	893
2023-08-28	54.31	54.50	54.31	54.50	764
2023-08-29	55.24	55.24	55.24	55.04	128
2023-08-30	56.57	56.57	56.39	56.56	693
2023-08-31	55.75	55.88	55.26	55.88	870
2023-09-01	55.74	56.18	55.50	56.18	1210
2023-09-05	55.47	55.47	55.47	55.47	260
2023-09-06	55.37	55.93	55.37	55.93	3504
2023-09-07	55.25	55.51	55.25	55.51	448
2023-09-08	55.86	55.86	55.09	55.09	1636
2023-09-11	55.51	55.51	55.30	55.39	1015
2023-09-13	54.86	54.86	54.86	54.86	225
2023-09-14	55.56	55.99	55.56	55.99	458
2023-09-15	56.06	56.32	56.06	56.32	839
2023-09-18	56.38	56.58	56.38	56.58	497
2023-09-19	54.58	56.40	54.58	56.01	1559
2023-09-20	55.46	55.76	55.46	55.59	7019
2023-09-21	55.50	55.50	55.35	55.41	564
2023-09-26	53.49	53.49	53.49	53.49	2289
2023-09-27	53.92	53.92	52.47	52.45	2623
2023-09-28	52.79	53.31	52.79	53.31	2441
2023-09-29	53.77	54.22	53.04	53.04	1532
2023-10-02	53.21	53.21	51.70	52.54	2937
2023-10-03	52.10	52.10	51.31	51.33	1419
2023-10-04	51.73	52.09	51.41	52.01	2708
2023-10-05	52.51	52.51	52.19	52.48	8416
2023-10-06	52.13	52.79	52.13	52.72	7820
2023-10-10	53.09	53.09	52.84	52.84	5601
2023-10-11	51.51	53.06	51.44	52.32	2029
2023-10-12	52.18	52.18	52.18	52.18	219
2023-10-13	51.90	51.90	51.49	51.49	397
2023-10-16	52.23	52.70	52.23	52.61	1616
2023-10-17	52.67	52.67	52.06	52.33	6796
2023-10-18	51.28	51.28	50.78	50.80	1245
2023-10-19	50.75	50.75	49.58	49.58	1073
2023-10-20	48.92	48.92	48.25	48.25	1843
2023-10-23	47.81	49.35	47.81	49.35	1093
2023-10-24	49.84	50.58	49.84	50.33	2091
2023-10-25	50.45	50.45	49.30	49.64	3655
2023-10-26	49.11	49.11	48.54	48.54	3355
2023-10-27	48.40	48.40	46.21	46.33	6043
2023-10-30	46.50	46.50	45.36	46.10	2967
2023-10-31	46.33	47.01	45.61	45.69	2201
2023-11-01	45.40	46.30	45.40	46.27	2927
2023-11-02	47.45	48.03	47.14	48.03	1026
2023-11-03	48.81	50.20	48.81	50.11	1908
2023-11-06	49.45	49.45	48.54	48.68	2460
2023-11-07	48.30	48.70	48.10	48.19	2505
2023-11-08	48.48	48.48	47.22	47.35	4602
2023-11-09	46.62	46.80	46.02	46.65	12492
2023-11-10	45.70	46.71	45.60	46.71	828
2023-11-13	46.43	46.46	46.28	46.28	7390
2023-11-14	48.60	49.18	48.60	48.83	1313
2023-11-15	49.29	50.20	49.29	50.05	13351
2023-11-16	50.20	50.20	49.58	49.84	16931
2023-11-17	49.81	50.76	49.81	50.76	7844
2023-11-20	50.45	50.62	50.40	50.62	9464
2023-11-21	50.42	50.62	50.22	50.61	2694
2023-11-22	50.42	50.42	50.07	50.07	576
2023-11-24	50.99	50.99	50.99	50.99	324
2023-11-27	50.80	52.01	50.80	51.61	4130
2023-11-28	51.78	51.78	50.81	50.70	4732
2023-11-29	50.78	50.88	50.78	50.82	5835
2023-11-30	50.91	50.91	50.40	50.60	12116
2023-12-01	51.39	52.34	51.32	52.34	2869
2023-12-04	52.00	52.89	52.00	52.87	1769
2023-12-05	52.39	52.81	52.39	52.74	3263
2023-12-06	53.22	53.90	53.22	53.44	3721
2023-12-07	53.53	54.42	53.53	53.76	3077
2023-12-08	54.00	54.27	53.93	53.93	4860
2023-12-11	53.69	54.24	53.69	53.97	4082
2023-12-12	53.69	54.77	53.69	54.36	7593
2023-12-13	54.25	54.99	54.25	54.99	10565
2023-12-14	56.43	59.64	56.43	59.31	6906
2023-12-15	58.53	58.53	57.26	58.51	8489
2023-12-18	57.49	57.68	56.83	57.68	7365
2023-12-19	57.46	59.43	56.69	58.26	23361
2023-12-20	57.25	57.25	55.40	55.45	3811
2023-12-21	56.15	57.33	56.15	56.49	7425
2023-12-22	56.93	57.44	56.52	57.22	5621
2023-12-26	57.56	59.78	57.56	59.78	553
2023-12-27	57.90	57.90	57.53	57.32	20766
2023-12-28	57.13	58.13	57.13	58.08	3049
2023-12-29	57.71	57.71	57.71	57.71	221
2024-01-02	57.71	58.43	57.71	57.90	4745
2024-01-03	57.78	57.78	57.10	57.10	3356
2024-01-04	57.00	57.00	57.00	57.00	372
2024-01-05	57.48	57.48	57.48	57.48	577
2024-01-08	57.68	57.75	57.29	57.75	664
2024-01-09	58.15	58.15	58.15	58.15	1616
2024-01-10	57.55	58.05	57.55	58.05	916
2024-01-11	57.59	58.28	57.59	58.28	973
2024-01-12	57.95	57.95	57.47	57.47	274
2024-01-16	56.97	56.97	56.24	56.35	1538
2024-01-17	56.45	56.45	54.99	55.07	1241
2024-01-18	55.00	55.45	54.99	55.45	1035
2024-01-19	55.33	56.69	55.33	56.69	341
2024-01-22	57.10	57.17	56.69	56.74	439
2024-01-23	57.15	57.15	56.68	56.68	267
2024-01-24	56.35	56.44	55.40	55.40	1323
2024-01-25	55.32	55.32	54.74	54.87	1193
2024-01-26	54.83	54.83	54.47	54.47	417
2024-01-29	54.36	55.00	54.36	54.78	3712
2024-01-30	54.75	54.86	54.28	54.28	140474
2024-01-31	54.81	54.81	53.75	54.04	5775
2024-02-01	54.05	54.94	54.05	54.94	2543
2024-02-02	54.66	54.72	54.66	54.72	7939
2024-02-05	55.35	55.35	54.72	54.87	4478
2024-02-06	55.07	56.17	55.00	55.82	4462
2024-02-07	55.62	56.80	55.62	56.41	16732
2024-02-08	55.77	56.44	55.38	55.84	6137
2024-02-09	56.05	56.10	55.83	56.08	1143
2024-02-12	56.53	56.88	56.53	56.88	6126
2024-02-13	54.74	54.79	54.00	54.77	8265
2024-02-14	55.58	55.74	55.55	55.71	4709
2024-02-15	56.01	56.01	56.01	56.01	5302
2024-02-16	55.32	55.83	55.32	55.44	9324
2024-02-20	54.85	54.85	54.22	54.22	5328
2024-02-21	54.00	55.22	54.00	55.10	4724
2024-02-22	55.50	55.50	54.31	54.46	3278
2024-02-23	54.00	55.07	54.00	55.07	2368
2024-02-26	54.53	54.53	54.01	54.33	119968
2024-02-27	54.41	54.72	53.63	53.79	3207
2024-02-28	53.37	53.59	51.84	51.84	115950
2024-02-29	51.91	53.16	51.75	51.75	29855
2024-03-01	53.10	55.50	52.71	55.40	13556
2024-03-04	55.35	56.03	55.33	55.33	5738
2024-03-05	55.43	55.67	55.36	55.57	7920
2024-03-06	56.09	56.37	55.96	55.96	6779
2024-03-07	56.50	56.74	56.17	56.31	6220
2024-03-08	56.40	56.44	56.40	56.44	2959
2024-03-11	55.84	55.98	55.65	55.71	2700
2024-03-12	55.55	55.57	55.55	55.57	5241
2024-03-13	55.57	55.73	55.01	55.01	4500
2024-03-14	54.54	54.54	53.69	53.87	1684
2024-03-15	54.26	54.26	53.96	53.96	1410
2024-03-18	54.95	55.00	54.95	55.00	4359
2024-03-19	55.08	55.94	55.06	55.69	13915
2024-03-20	55.42	57.29	55.42	57.15	10370
2024-03-21	56.99	57.92	56.91	56.91	7709
2024-03-22	56.07	56.07	55.64	55.67	6586
2024-03-25	55.94	56.05	55.80	56.00	59459
2024-03-26	55.97	56.18	55.61	55.78	2667
2024-03-27	56.00	56.39	55.99	56.05	56253
2024-03-28	57.25	57.26	56.30	57.23	1629
2024-04-01	57.65	57.65	56.13	56.13	2651
2024-04-02	55.45	55.45	55.45	55.45	3045
2024-04-03	55.42	56.04	53.99	55.18	7580
2024-04-04	55.79	56.03	55.15	55.15	4914
2024-04-05	55.95	56.33	55.95	56.33	2200
2024-04-08	55.86	56.28	55.55	56.28	5673
2024-04-09	56.28	56.93	56.28	56.93	1388
2024-04-10	55.41	55.90	55.41	55.90	6713
2024-04-11	56.21	56.21	54.79	54.97	4949
2024-04-12	53.65	53.65	52.72	53.37	6982
2024-04-16	51.87	52.42	51.87	52.31	2852
2024-04-17	52.31	52.31	51.86	51.95	6478
2024-04-18	50.22	50.22	50.22	50.22	6601
2024-04-19	50.62	50.62	50.62	50.62	14458
2024-04-23	51.21	51.21	51.21	51.21	7054
2024-04-25	50.34	50.34	49.90	50.31	109049
2024-04-26	50.67	50.67	50.61	50.41	209
2024-04-29	51.25	51.44	51.25	51.44	113548
2024-04-30	50.40	50.40	49.67	49.67	49659
2024-05-01	49.33	49.55	49.33	49.55	5578
2024-05-02	50.82	51.27	50.80	51.13	32430
2024-05-03	51.03	51.03	50.84	50.84	3387
2024-05-06	51.58	51.58	51.30	51.30	3495
2024-05-07	50.80	50.94	50.61	50.61	6982
2024-05-08	50.56	51.71	50.56	51.71	1638
2024-05-09	52.00	52.00	51.07	51.80	10308
2024-05-10	52.25	52.25	51.73	52.06	7916
2024-05-13	52.05	52.26	51.91	51.93	9173
2024-05-14	51.81	51.81	51.47	51.64	5580
2024-05-15	51.90	51.90	51.84	51.84	7021
2024-05-16	52.00	52.10	51.99	52.10	32293
2024-05-17	51.78	51.89	51.68	51.89	574
2024-05-21	52.11	52.11	51.03	51.06	1332
2024-05-22	51.57	51.57	51.25	51.25	4746
2024-05-23	50.96	51.06	49.94	49.94	16000
2024-05-24	49.87	50.53	49.79	49.96	16145
2024-05-28	49.61	49.66	49.61	49.66	249
2024-05-29	48.81	48.90	48.41	48.43	5416
2024-05-30	49.10	49.10	49.10	48.89	462
2024-05-31	49.12	49.44	49.02	49.43	189010
2024-06-03	49.27	50.45	49.06	49.30	11593
2024-06-04	48.75	49.41	48.75	48.96	16517
2024-06-05	48.73	50.87	48.73	49.83	24876
2024-06-06	49.78	55.01	49.67	55.01	12306
2024-06-07	48.30	49.28	48.30	48.87	1819
2024-06-10	48.85	50.00	48.85	50.00	436
2024-06-11	49.56	50.50	49.56	50.50	11006
2024-06-12	50.05	50.26	49.90	50.04	17232
2024-06-13	49.62	49.74	49.09	49.40	5977
2024-06-14	48.75	48.85	48.36	48.36	1391
2024-06-17	48.81	48.81	48.00	48.57	6948
2024-06-18	48.39	48.39	48.39	48.39	3030
2024-06-20	48.09	48.49	47.31	48.33	6540
2024-06-21	47.90	49.00	47.60	49.00	46143
2024-06-24	48.41	50.39	48.41	50.39	163318
2024-06-25	51.02	51.02	49.45	49.45	875
2024-06-26	48.95	49.12	48.81	48.81	833
2024-06-27	48.98	49.06	48.98	48.86	580
2024-06-28	49.86	49.86	48.95	49.60	4016
2024-07-01	50.26	50.26	48.83	48.83	840
2024-07-02	49.24	49.38	49.23	49.38	169500
2024-07-05	49.75	50.20	49.29	49.36	1886
2024-07-08	49.80	50.97	49.37	50.96	13723
2024-07-09	51.02	51.48	50.29	50.45	6030
2024-07-10	50.00	50.71	50.00	50.71	1929
2024-07-11	51.66	52.31	51.66	52.02	5588
2024-07-12	52.41	52.61	52.26	52.26	5604
2024-07-15	52.32	52.32	51.99	52.13	1865
2024-07-16	52.60	53.73	52.47	53.73	15039
2024-07-17	53.47	54.27	53.47	53.94	11873
2024-07-18	53.94	54.17	53.91	54.17	12124
2024-07-19	54.01	54.97	53.95	54.38	23264
2024-07-22	54.75	55.27	53.98	54.72	5002
2024-07-23	54.39	54.43	53.82	54.30	21035
2024-07-24	54.54	55.07	53.68	53.76	16122
2024-07-25	53.65	54.24	53.52	54.24	8071
2024-07-26	53.23	53.37	53.11	53.31	7703
2024-07-29	53.23	53.32	52.85	53.32	113903
2024-07-30	53.62	54.21	53.52	53.57	1409
2024-07-31	53.97	54.39	53.64	54.39	99049
2024-08-01	53.50	53.50	53.50	53.50	6941
2024-08-02	52.15	52.72	52.02	52.57	1624
2024-08-06	53.03	54.19	53.03	54.19	13985
2024-08-07	54.17	54.38	52.61	53.16	13911
2024-08-08	53.00	53.00	50.57	51.29	10116
2024-08-09	51.35	52.14	51.34	52.01	3369
2024-08-12	51.51	51.99	51.51	51.99	7794
2024-08-13	52.43	52.43	51.85	51.89	2278
2024-08-14	52.09	52.09	52.09	52.09	3666
2024-08-15	52.55	52.64	52.40	52.64	3848
2024-08-16	53.49	53.49	52.20	52.50	7693
2024-08-19	52.24	53.56	51.78	52.34	21224
2024-08-20	52.41	53.50	52.39	53.50	2367
2024-08-21	53.02	53.83	52.95	53.55	5736
2024-08-22	53.68	54.34	53.68	54.33	9275
2024-08-23	55.20	55.98	55.20	55.82	13473
2024-08-26	56.44	56.65	56.20	56.26	62713
2024-08-27	57.39	58.60	57.10	58.60	8013
2024-08-28	58.03	58.03	56.71	57.10	23033
2024-08-29	56.70	56.97	56.39	56.77	3586
2024-08-30	57.24	57.24	56.46	56.72	35108
2024-09-03	56.11	56.11	56.10	56.11	4398
2024-09-04	57.13	58.87	57.06	58.87	16046
2024-09-05	56.70	56.89	56.24	56.65	8617
2024-09-06	56.52	56.52	55.75	55.92	4286
2024-09-09	56.22	57.60	56.13	57.04	16432
2024-09-10	56.67	57.50	56.67	57.50	8476
2024-09-11	57.20	58.66	56.88	58.32	14936
2024-09-12	57.89	58.23	57.89	58.20	5151
2024-09-13	58.18	59.65	58.18	59.65	1710
2024-09-16	59.50	60.89	59.13	59.90	11747
2024-09-17	59.67	60.08	59.67	60.08	11971
2024-09-18	60.05	60.80	60.04	60.80	9429
2024-09-19	61.20	61.20	59.94	59.94	4608
2024-09-20	60.70	60.87	60.29	60.39	13304
2024-09-23	60.09	60.35	59.90	60.23	4472
2024-09-24	60.29	61.03	60.24	60.37	6054
2024-09-25	59.52	60.12	59.52	59.65	1919
2024-09-26	59.54	60.16	59.50	59.92	1802
2024-09-30	60.19	61.11	59.70	61.11	7487
2024-10-01	60.69	60.70	59.81	60.70	2398
2024-10-02	60.05	60.05	59.69	59.69	759
2024-10-04	59.69	65.63	59.00	59.55	3755
2024-10-07	59.70	59.70	57.93	57.93	758
2024-10-08	58.52	58.56	54.21	56.25	18108
2024-10-09	57.60	58.13	57.24	57.29	7691
2024-10-10	55.16	56.04	55.16	56.04	6497
2024-10-11	55.53	56.00	55.53	55.96	14754
2024-10-14	56.13	60.61	56.13	60.61	334
2024-10-15	57.69	57.69	56.76	56.88	11519
2024-10-16	57.74	57.75	57.72	57.75	6099
2024-10-17	56.95	57.25	56.52	57.00	7047
2024-10-18	57.00	57.00	55.81	55.81	9366
2024-10-21	56.63	56.63	54.71	55.25	7668
2024-10-22	56.21	56.21	55.00	55.00	6485
2024-10-23	59.32	59.32	53.46	53.51	3394
2024-10-24	50.01	50.45	50.01	50.45	51442
2024-10-25	50.50	50.50	50.35	50.35	409
2024-10-28	53.00	53.00	53.00	53.00	113
2024-10-29	54.85	54.90	50.61	53.50	2850
2024-10-30	54.62	55.49	54.62	55.29	5135
2024-10-31	55.18	55.59	50.51	50.56	13747
2024-11-01	54.29	54.32	53.60	53.60	9841
2024-11-04	53.93	54.55	48.52	53.43	18468
2024-11-05	53.31	54.09	53.31	53.43	4768
2024-11-06	53.01	53.20	53.00	53.14	17461
2024-11-07	50.00	54.31	50.00	54.31	6592
2024-11-08	54.05	54.61	54.00	54.61	1480
2024-11-11	55.26	55.27	54.54	54.74	8417
2024-11-12	54.77	54.77	54.77	54.77	4134
2024-11-13	55.03	55.03	51.40	51.40	6434
2024-11-14	53.44	53.94	53.40	53.58	3249
2024-11-15	53.49	53.49	53.10	53.10	3701
2024-11-18	53.24	53.37	52.86	52.86	12292
2024-11-19	53.49	53.61	52.73	53.07	17939
2024-11-20	53.70	53.70	52.73	53.14	45536
2024-11-21	52.70	52.94	52.70	52.87	565
2024-11-22	52.83	52.83	52.83	52.83	130
2024-11-25	54.06	54.06	53.51	54.00	1529
2024-11-26	53.07	53.25	52.55	52.67	3596
2024-11-27	53.15	53.90	53.10	53.27	44549
2024-11-29	53.16	54.49	53.16	54.44	7146
2024-12-02	55.00	55.00	53.59	53.60	3793
2024-12-03	53.46	53.67	53.33	53.66	6240
2024-12-04	53.20	53.20	52.56	52.72	7876
2024-12-05	52.57	53.13	52.32	53.13	6943
2024-12-06	52.69	52.83	51.86	51.93	4213
2024-12-09	51.69	52.20	51.69	52.17	1963
2024-12-10	51.95	52.00	51.26	51.26	1584
2024-12-11	52.14	52.14	51.12	51.17	3033
2024-12-12	51.67	51.89	51.43	51.75	3100
2024-12-13	50.85	51.26	50.54	50.90	12335
2024-12-16	50.90	51.03	50.25	50.65	6624
2024-12-17	50.65	50.81	50.20	50.72	1227
2024-12-18	51.16	51.47	49.31	49.54	21808
2024-12-19	50.08	50.08	48.68	48.94	25515
2024-12-20	49.71	50.14	47.32	49.15	13152
2024-12-23	49.26	49.36	49.07	49.13	2255
2024-12-24	49.29	49.34	49.29	49.32	9416
2024-12-26	48.00	48.46	48.00	48.46	440
2024-12-27	49.41	49.41	48.40	48.40	1658
2024-12-30	47.90	48.69	47.41	47.68	11539
2024-12-31	48.03	48.54	47.89	48.54	36703
2025-01-02	48.49	48.97	48.11	48.49	5398
2025-01-03	48.20	48.82	48.20	48.73	3144
2025-01-06	48.97	49.00	48.97	49.00	7770
2025-01-07	49.10	49.59	49.07	49.07	2560
2025-01-08	48.00	48.50	47.97	48.49	12443
2025-01-10	48.06	48.22	46.75	46.75	13371
2025-01-13	47.34	47.67	47.14	47.28	9914
2025-01-14	47.93	47.93	47.36	47.56	2468
2025-01-15	48.71	48.71	48.22	48.27	16176
2025-01-16	48.14	48.14	47.45	47.45	12623
2025-01-17	47.69	47.79	47.32	47.32	4875
2025-01-21	47.07	48.40	47.07	48.40	15185
2025-01-22	48.23	48.89	48.23	48.89	12623
2025-01-23	49.15	49.15	48.37	48.40	5650
2025-01-24	48.35	49.02	48.30	49.00	62194
2025-01-27	48.99	49.48	48.69	48.69	1333
2025-01-28	48.47	48.63	48.18	48.18	1041
2025-01-29	48.31	48.31	47.41	47.74	898
2025-01-30	47.65	49.18	47.65	48.51	1009
2025-01-31	48.18	49.00	48.15	49.00	25994
2025-02-03	45.90	46.47	45.45	45.62	17568
2025-02-04	46.91	47.63	46.91	47.11	27672
2025-02-05	47.72	48.80	47.72	48.80	32104
2025-02-06	48.64	49.71	48.62	49.71	41751
2025-02-07	49.48	49.48	48.12	48.50	12042
2025-02-10	49.60	49.60	48.35	49.14	11768
2025-02-11	48.46	48.46	47.20	47.88	6634
2025-02-12	47.56	47.56	47.28	47.28	22379
2025-02-13	47.98	48.04	47.70	48.04	16800
2025-02-14	48.35	48.35	48.35	48.35	18416
2025-02-18	47.35	48.60	47.35	48.60	8850
2025-02-19	47.66	48.56	47.55	48.56	57075
2025-02-20	47.90	49.23	47.85	47.85	14284
2025-02-21	47.71	47.92	47.48	47.75	11159
2025-02-24	47.18	47.61	47.13	47.13	5845
2025-02-25	47.35	47.57	47.20	47.20	10459
2025-02-26	47.88	47.88	47.38	47.50	5959
2025-02-27	46.66	46.70	45.59	45.65	19363
2025-02-28	45.76	46.25	45.58	45.84	32183
2025-03-03	46.60	47.31	46.17	46.60	15542
2025-03-04	46.55	47.61	45.75	47.24	15652
2025-03-05	47.73	48.24	47.22	48.13	14696
2025-03-06	47.69	47.78	47.41	47.41	1575
2025-03-07	47.80	47.97	47.80	47.97	3080
2025-03-10	46.55	46.55	46.48	46.48	15556
2025-03-11	46.93	46.93	45.38	45.85	27075
2025-03-12	45.10	46.71	45.05	46.71	2424
2025-03-13	46.75	47.39	46.43	46.43	14684
2025-03-14	46.78	47.38	46.76	47.24	32338
2025-03-17	48.25	48.26	47.74	47.80	8492
2025-03-18	44.00	47.73	44.00	47.60	9730
2025-03-19	47.89	47.98	47.20	47.98	10134
2025-03-20	47.26	47.68	47.18	47.64	4132
2025-03-21	47.01	47.50	45.56	45.56	69174
2025-03-24	47.05	47.95	47.05	47.95	13330
2025-03-25	48.31	48.32	47.95	47.95	16343
2025-03-26	48.30	48.47	47.45	47.45	4405
2025-03-27	47.62	48.03	47.00	47.69	4156
2025-03-28	47.33	47.40	46.77	46.62	3944
2025-03-31	46.67	46.90	46.48	46.82	4481
2025-04-01	46.48	46.90	46.37	46.56	7390
2025-04-02	46.03	46.64	46.03	46.63	7530
2025-04-03	46.71	47.32	46.03	46.26	9638
2025-04-04	43.15	43.72	42.51	43.20	39568
2025-04-07	39.94	43.40	38.37	39.05	3763
2025-04-08	42.10	42.10	40.59	40.84	2606
2025-04-09	39.63	42.43	39.61	42.43	11514
2025-04-10	41.80	42.16	41.05	41.92	30823
2025-04-11	41.78	43.18	41.75	42.62	12594
2025-04-14	42.63	43.84	42.63	43.38	6708
2025-04-15	44.50	44.50	43.89	44.21	5847
2025-04-16	44.77	44.78	43.83	43.90	29835
2025-04-17	44.30	45.26	44.30	45.26	4634
2025-04-21	43.90	44.09	43.72	43.76	2226
2025-04-22	44.10	44.35	44.02	44.25	6756
2025-04-23	44.80	44.81	44.17	44.56	4488
2025-04-24	44.89	45.62	44.89	45.60	30570
2025-04-25	45.01	45.75	45.01	45.75	4081
2025-04-28	45.75	45.75	45.18	45.63	18851
2025-04-29	45.38	46.15	45.22	45.95	1822
2025-04-30	45.89	46.26	45.89	45.97	4456
2025-05-01	46.49	46.49	45.35	45.47	19285
2025-05-02	45.95	45.95	45.95	45.95	2426
2025-05-05	45.62	45.62	45.14	45.14	8592
2025-05-06	45.06	45.50	44.99	45.25	4440
2025-05-07	45.41	45.41	44.51	44.57	28436
2025-05-08	45.00	45.90	44.57	45.74	8628
2025-05-09	45.73	47.04	45.73	46.72	13001
2025-05-12	46.83	47.80	46.83	47.78	14341
2025-05-13	47.63	48.02	47.36	48.02	6899
2025-05-14	47.74	47.74	47.41	47.46	9260
2025-05-15	47.36	48.19	47.36	48.13	8187
2025-05-16	47.80	47.92	47.67	47.92	7472
2025-05-19	47.40	47.40	47.40	47.40	263
2025-05-20	48.14	48.14	47.67	48.12	3148
2025-05-21	47.77	47.85	47.77	47.85	8433
2025-05-22	47.75	48.57	47.75	48.40	8726
2025-05-23	48.31	49.30	48.31	48.97	9400
2025-05-27	49.83	49.83	49.02	49.53	4180
2025-05-28	49.18	49.92	49.18	49.60	29917
2025-05-29	50.18	50.86	49.68	50.50	6143
2025-05-30	50.98	51.40	50.56	51.40	9022
2025-06-02	51.61	51.61	50.81	51.13	7595
2025-06-03	51.00	51.27	50.84	50.92	1544
2025-06-04	50.54	50.70	50.40	50.70	14573
2025-06-05	50.34	50.78	50.34	50.76	1879
2025-06-06	51.13	51.65	50.90	51.55	3648
2025-06-09	51.95	52.66	51.68	52.31	11640
2025-06-10	52.22	52.22	51.90	51.92	5005
2025-06-11	51.68	51.68	51.68	51.68	2365
2025-06-12	52.56	52.88	52.08	52.60	15101
2025-06-13	51.95	51.95	51.63	51.63	4122
2025-06-16	52.01	52.01	51.38	51.45	6030
2025-06-17	50.71	50.71	50.45	50.45	4879
2025-06-18	50.82	50.82	50.50	50.50	5865
2025-06-20	51.12	51.27	49.81	50.65	23381
2025-06-23	50.58	50.58	50.11	50.11	24411
2025-06-24	50.45	54.03	50.13	54.03	10187
2025-06-25	50.11	53.50	49.93	53.50	9370
2025-06-26	51.66	51.66	50.17	50.17	1266
2025-06-27	50.95	51.31	50.41	50.20	458
2025-06-30	50.19	51.20	50.18	50.70	15674
2025-07-01	50.96	50.96	50.96	50.96	103
2025-07-02	50.46	52.76	50.46	51.40	4468
2025-07-03	51.54	52.06	51.10	52.06	5247
2025-07-07	52.09	52.09	51.51	51.79	5435
2025-07-08	51.03	51.03	51.03	51.03	6992
2025-07-09	52.07	52.10	51.81	51.81	8612
2025-07-10	52.50	52.82	52.50	52.68	3329

Explore More About GRP.U

Coins representing dividend payouts and trends

GRP.U Dividend History

Discover Granite Real Estate'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

GRP.U Stock Split History

Discover Granite Real Estate'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

GRP.U Historical Prices

Explore Granite Real Estate's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics