Green Plains Partners LP Aktie Kurs

Weitere Infos zur Aktie: Dividende | Quartalszahlen | Prognose | Kurs | Sparplan | Kaufen | Forum

Kurs: 13.88 USD

Chart Filter: YTD | 1J | 5J | 10J | Gesamt

Symbol Datum Eröffnungskurs Hoch Tief Schlusskurs Adjusted_close Volumen
GPP 2015-06-25 15.00 15.00 15.00 15.00 8.56 0
GPP 2015-06-26 15.23 15.69 15.00 15.00 8.56 7,284,822
GPP 2015-06-29 15.00 16.29 14.85 15.99 9.13 873,725
GPP 2015-06-30 15.70 15.98 15.34 15.51 8.85 558,428
GPP 2015-07-01 15.40 15.85 15.15 15.29 8.73 292,912
GPP 2015-07-02 15.22 15.63 13.41 14.81 8.45 411,968
GPP 2015-07-06 14.79 14.83 14.11 14.40 8.22 184,043
GPP 2015-07-07 14.27 14.69 13.85 14.60 8.33 183,045
GPP 2015-07-08 14.19 14.69 13.86 14.40 8.22 94,308
GPP 2015-07-09 14.29 14.74 14.21 14.29 8.16 294,785
GPP 2015-07-10 14.40 15.19 14.40 14.89 8.50 62,392
GPP 2015-07-13 14.67 14.95 14.50 14.76 8.42 69,129
GPP 2015-07-14 14.84 14.90 14.50 14.84 8.47 46,522
GPP 2015-07-15 14.74 14.90 14.52 14.66 8.37 37,735
GPP 2015-07-16 14.98 14.99 14.54 14.73 8.41 37,722
GPP 2015-07-17 14.75 15.50 14.75 15.46 8.82 189,234
GPP 2015-07-20 15.43 15.49 14.90 15.13 8.63 111,159
GPP 2015-07-21 15.10 16.00 14.92 15.78 9.01 294,566
GPP 2015-07-22 15.75 15.99 15.25 15.51 8.85 57,867
GPP 2015-07-23 15.77 15.90 15.50 15.56 8.88 64,379
GPP 2015-07-24 15.49 15.77 15.09 15.43 8.81 92,558
GPP 2015-07-27 15.09 15.35 14.85 14.98 8.55 60,075
GPP 2015-07-28 14.93 15.33 14.90 15.12 8.63 31,675
GPP 2015-07-29 15.30 15.53 15.05 15.53 8.86 196,251
GPP 2015-07-30 15.48 15.48 15.08 15.48 8.83 21,999
GPP 2015-07-31 15.50 15.95 15.30 15.95 9.10 63,555
GPP 2015-08-03 15.77 16.00 15.15 15.96 9.11 86,997
GPP 2015-08-04 15.93 15.96 15.62 15.66 8.94 120,552
GPP 2015-08-05 15.58 15.92 14.85 15.01 8.57 118,380
GPP 2015-08-06 14.85 15.57 14.50 14.87 8.49 61,304
GPP 2015-08-07 14.80 14.98 14.70 14.80 8.45 13,227
GPP 2015-08-10 15.25 15.30 14.20 15.23 8.69 136,026
GPP 2015-08-11 15.24 15.30 14.00 14.93 8.52 16,090
GPP 2015-08-12 14.95 15.09 14.49 14.93 8.52 38,572
GPP 2015-08-13 14.99 15.07 14.62 14.91 8.51 28,192
GPP 2015-08-14 14.67 15.04 14.51 14.90 8.50 93,502
GPP 2015-08-17 15.02 15.05 14.75 14.99 8.55 29,659
GPP 2015-08-18 14.94 14.99 14.69 14.77 8.43 63,100
GPP 2015-08-19 14.81 14.95 14.70 14.77 8.43 10,242
GPP 2015-08-20 14.58 15.02 14.38 14.75 8.42 68,597
GPP 2015-08-21 14.72 14.94 14.68 14.94 8.53 34,656
GPP 2015-08-24 14.64 14.72 13.04 14.18 8.09 200,554
GPP 2015-08-25 14.46 14.63 13.00 13.32 7.60 165,420
GPP 2015-08-26 13.46 13.89 12.48 13.20 7.53 119,090
GPP 2015-08-27 13.38 14.20 10.92 13.52 7.72 75,149
GPP 2015-08-28 14.07 14.07 13.06 13.70 7.82 61,223
GPP 2015-08-31 13.48 14.74 13.24 14.62 8.34 181,280
GPP 2015-09-01 14.20 14.45 13.75 14.07 8.03 54,141
GPP 2015-09-02 14.15 14.65 13.97 14.50 8.28 58,772
GPP 2015-09-03 14.60 14.60 14.40 14.46 8.25 14,384
GPP 2015-09-04 14.50 14.50 14.06 14.35 8.19 20,258
GPP 2015-09-08 14.46 14.46 13.65 13.75 7.85 130,422
GPP 2015-09-09 13.98 13.98 13.37 13.54 7.73 66,535
GPP 2015-09-10 13.56 13.56 12.53 13.25 7.56 201,638
GPP 2015-09-11 13.30 13.34 12.92 13.09 7.47 63,660
GPP 2015-09-14 13.00 13.35 12.95 13.09 7.47 84,870
GPP 2015-09-15 13.30 13.34 13.00 13.11 7.48 83,492
GPP 2015-09-16 13.08 13.21 13.01 13.10 7.48 69,021
GPP 2015-09-17 13.13 13.33 12.92 13.05 7.45 87,119
GPP 2015-09-18 12.97 13.50 12.97 13.44 7.67 37,508
GPP 2015-09-21 13.63 13.95 13.28 13.72 7.83 55,472
GPP 2015-09-22 13.54 14.06 13.26 13.85 7.90 26,610
GPP 2015-09-23 13.84 13.90 13.58 13.79 7.87 24,988
GPP 2015-09-24 13.66 13.82 13.10 13.49 7.70 142,528
GPP 2015-09-25 13.51 13.76 13.28 13.42 7.66 34,367
GPP 2015-09-28 13.38 13.51 12.92 13.29 7.58 108,811
GPP 2015-09-29 13.20 13.50 12.92 13.09 7.47 137,579
GPP 2015-09-30 13.10 13.25 12.92 13.20 7.53 51,136
GPP 2015-10-01 13.24 13.71 13.11 13.49 7.70 120,554
GPP 2015-10-02 13.25 13.47 12.92 13.33 7.61 73,725
GPP 2015-10-05 13.25 13.25 13.04 13.19 7.53 41,366
GPP 2015-10-06 13.12 13.30 13.00 13.22 7.54 39,412
GPP 2015-10-07 12.98 13.50 12.96 13.35 7.62 36,759
GPP 2015-10-08 13.21 14.60 13.21 13.51 7.71 193,366
GPP 2015-10-09 13.55 14.60 13.44 14.32 8.17 121,721
GPP 2015-10-12 14.42 14.60 14.05 14.17 8.09 51,150
GPP 2015-10-13 14.10 14.74 13.55 13.55 7.73 178,394
GPP 2015-10-14 13.63 14.33 13.63 14.10 8.05 26,989
GPP 2015-10-15 14.25 14.50 13.99 14.36 8.20 14,246
GPP 2015-10-16 13.87 14.61 13.87 14.50 8.28 12,310
GPP 2015-10-19 13.99 14.77 13.99 14.24 8.13 37,341
GPP 2015-10-20 14.48 14.50 13.92 14.26 8.14 38,434
GPP 2015-10-21 14.35 14.43 14.00 14.30 8.16 25,933
GPP 2015-10-22 14.26 14.38 13.70 14.28 8.15 61,012
GPP 2015-10-23 14.40 14.74 14.00 14.12 8.06 22,789
GPP 2015-10-26 14.25 14.54 13.86 14.50 8.28 72,345
GPP 2015-10-27 14.35 14.57 13.55 14.15 8.08 93,240
GPP 2015-10-28 14.41 14.59 13.78 14.46 8.25 65,745
GPP 2015-10-29 14.35 14.75 14.13 14.45 8.25 31,257
GPP 2015-10-30 14.49 14.77 14.21 14.77 8.43 60,198
GPP 2015-11-02 14.77 15.22 14.60 15.00 8.56 62,105
GPP 2015-11-03 15.20 15.50 14.56 14.61 8.34 80,389
GPP 2015-11-04 14.28 15.05 14.15 14.78 8.67 111,990
GPP 2015-11-05 14.86 14.86 14.05 14.33 8.41 58,590
GPP 2015-11-06 14.23 14.26 13.88 14.14 8.30 54,082
GPP 2015-11-09 14.10 14.20 13.91 14.10 8.27 32,149
GPP 2015-11-10 14.10 14.10 13.83 13.89 8.15 23,453
GPP 2015-11-11 13.90 14.08 13.75 13.85 8.13 51,929
GPP 2015-11-12 13.75 14.06 13.65 13.72 8.05 23,949
GPP 2015-11-13 13.72 13.80 13.26 13.35 7.83 48,020
GPP 2015-11-16 13.43 13.88 13.15 13.16 7.72 136,401
GPP 2015-11-17 13.12 13.42 12.92 12.95 7.60 88,594
GPP 2015-11-18 13.84 13.84 12.86 12.99 7.62 208,835
GPP 2015-11-19 12.93 13.20 12.62 12.67 7.43 197,762
GPP 2015-11-20 12.69 12.91 12.60 12.70 7.45 38,610
GPP 2015-11-23 12.71 12.90 12.49 12.62 7.41 79,457
GPP 2015-11-24 12.67 12.99 12.61 12.75 7.48 249,963
GPP 2015-11-25 12.68 12.99 12.56 12.84 7.53 204,545
GPP 2015-11-27 12.65 13.02 12.60 12.87 7.55 87,099
GPP 2015-11-30 13.04 13.41 12.98 13.21 7.75 185,830
GPP 2015-12-01 13.15 13.78 13.15 13.66 8.02 388,280
GPP 2015-12-02 13.55 14.18 13.55 14.01 8.22 93,786
GPP 2015-12-03 13.98 14.17 13.84 13.98 8.20 75,408
GPP 2015-12-04 13.93 14.17 13.65 13.98 8.20 96,351
GPP 2015-12-07 13.91 14.31 13.00 14.10 8.27 173,612
GPP 2015-12-08 13.97 14.90 13.78 13.96 8.19 110,784
GPP 2015-12-09 14.20 14.32 13.53 14.09 8.27 71,358
GPP 2015-12-10 13.84 14.89 13.84 14.44 8.47 84,418
GPP 2015-12-11 14.30 14.45 14.08 14.45 8.48 38,523
GPP 2015-12-14 14.46 14.56 14.12 14.39 8.44 93,342
GPP 2015-12-15 14.35 14.55 14.10 14.39 8.44 101,017
GPP 2015-12-16 14.41 14.65 13.00 14.62 8.58 101,372
GPP 2015-12-17 14.56 14.60 14.16 14.51 8.51 82,712
GPP 2015-12-18 14.47 14.51 13.94 14.12 8.29 84,232
GPP 2015-12-21 14.18 14.49 13.75 14.34 8.41 28,746
GPP 2015-12-22 14.24 14.74 13.97 14.66 8.60 63,233
GPP 2015-12-23 14.74 15.66 14.45 15.05 8.83 137,517
GPP 2015-12-24 15.09 15.51 14.95 15.22 8.93 51,416
GPP 2015-12-28 15.18 15.25 14.80 15.09 8.85 26,168
GPP 2015-12-29 15.14 15.50 15.05 15.36 9.01 46,047
GPP 2015-12-30 15.16 15.49 14.90 15.36 9.01 32,943
GPP 2015-12-31 15.28 16.54 15.28 16.25 9.54 178,502
GPP 2016-01-04 16.21 16.21 15.71 15.81 9.28 63,392
GPP 2016-01-05 15.90 16.39 15.75 16.00 9.39 56,847
GPP 2016-01-06 15.86 16.11 15.71 15.89 9.32 56,029
GPP 2016-01-07 15.80 15.90 15.20 15.25 8.95 48,198
GPP 2016-01-08 15.34 15.44 15.00 15.00 8.80 52,790
GPP 2016-01-11 15.00 15.16 14.28 14.51 8.51 83,628
GPP 2016-01-12 14.55 14.55 14.25 14.38 8.44 16,621
GPP 2016-01-13 14.31 14.32 13.83 13.83 8.12 16,505
GPP 2016-01-14 13.86 15.00 13.83 14.64 8.59 86,013
GPP 2016-01-15 14.37 14.87 14.20 14.32 8.40 23,352
GPP 2016-01-19 14.32 14.32 13.51 13.82 8.11 45,596
GPP 2016-01-20 13.65 14.09 13.65 13.90 8.16 40,557
GPP 2016-01-21 13.83 14.84 13.74 14.09 8.27 49,678
GPP 2016-01-22 14.35 14.88 14.12 14.65 8.60 38,343
GPP 2016-01-25 14.55 14.97 14.34 14.45 8.48 29,370
GPP 2016-01-26 14.54 14.95 14.32 14.61 8.57 28,428
GPP 2016-01-27 14.52 15.04 14.01 14.01 8.22 23,712
GPP 2016-01-28 14.13 14.64 14.13 14.35 8.42 12,969
GPP 2016-01-29 14.68 14.68 14.21 14.61 8.57 29,660
GPP 2016-02-01 14.61 14.92 14.36 14.92 8.75 11,775
GPP 2016-02-02 14.92 14.92 14.33 14.48 8.50 22,432
GPP 2016-02-03 14.25 14.33 13.00 14.32 8.64 274,371
GPP 2016-02-04 14.19 14.68 14.02 14.33 8.65 9,937
GPP 2016-02-05 15.58 15.58 13.00 13.79 8.32 114,799
GPP 2016-02-08 13.81 14.56 13.81 13.99 8.44 86,901
GPP 2016-02-09 13.76 13.83 13.08 13.29 8.02 50,100
GPP 2016-02-10 13.39 13.40 13.11 13.11 7.91 24,908
GPP 2016-02-11 13.18 13.35 12.41 12.80 7.73 79,181
GPP 2016-02-12 12.81 13.36 12.61 12.91 7.79 19,463
GPP 2016-02-16 14.25 14.25 13.06 13.28 8.02 7,763
GPP 2016-02-17 13.56 13.83 13.22 13.36 8.06 3,252
GPP 2016-02-18 13.77 13.78 13.28 13.60 8.21 15,432
GPP 2016-02-19 13.60 14.78 13.56 13.88 8.38 20,366
GPP 2016-02-22 13.69 13.89 13.66 13.66 8.24 16,191
GPP 2016-02-23 13.58 13.73 13.41 13.49 8.14 20,673
GPP 2016-02-24 13.44 13.49 12.75 13.07 7.89 66,987
GPP 2016-02-25 13.01 13.20 12.57 12.78 7.71 72,677
GPP 2016-02-26 12.75 13.27 12.67 12.70 7.67 134,879
GPP 2016-02-29 12.69 13.53 12.69 12.85 7.76 17,537
GPP 2016-03-01 13.02 13.15 12.80 13.04 7.87 8,393
GPP 2016-03-02 12.94 13.44 12.90 13.43 8.11 195,479
GPP 2016-03-03 13.41 13.63 12.98 12.98 7.83 16,774
GPP 2016-03-04 13.25 13.85 13.07 13.29 8.02 21,413
GPP 2016-03-07 13.35 13.83 13.35 13.47 8.13 13,301
GPP 2016-03-08 13.55 13.55 13.05 13.18 7.95 23,871
GPP 2016-03-09 13.24 13.70 13.05 13.15 7.94 26,480
GPP 2016-03-10 13.33 13.33 12.78 13.19 7.96 93,515
GPP 2016-03-11 13.18 13.18 12.80 12.97 7.83 31,586
GPP 2016-03-14 12.90 12.93 12.56 12.85 7.76 37,726
GPP 2016-03-15 12.73 12.96 12.60 12.67 7.65 23,368
GPP 2016-03-16 12.77 13.04 12.75 12.78 7.71 24,389
GPP 2016-03-17 12.67 13.27 12.67 13.27 8.01 120,387
GPP 2016-03-18 13.30 13.40 13.25 13.40 8.09 91,842
GPP 2016-03-21 13.43 13.49 13.20 13.20 7.97 9,197
GPP 2016-03-22 13.26 13.45 13.00 13.37 8.07 21,070
GPP 2016-03-23 13.22 13.39 13.22 13.35 8.06 9,673
GPP 2016-03-24 13.35 13.43 13.15 13.36 8.06 7,036
GPP 2016-03-28 13.21 13.29 13.07 13.29 8.02 25,858
GPP 2016-03-29 13.25 13.60 13.25 13.37 8.07 77,211
GPP 2016-03-30 13.25 13.50 13.25 13.25 8.00 13,301
GPP 2016-03-31 13.31 13.45 13.31 13.45 8.12 26,387
GPP 2016-04-01 13.34 13.50 13.31 13.50 8.15 19,297
GPP 2016-04-04 13.41 13.50 13.31 13.33 8.05 11,606
GPP 2016-04-05 13.34 13.37 13.04 13.05 7.88 8,654
GPP 2016-04-06 13.08 13.10 13.01 13.06 7.88 30,226
GPP 2016-04-07 13.05 13.48 13.05 13.36 8.06 38,848
GPP 2016-04-08 13.50 13.68 13.29 13.48 8.14 30,624
GPP 2016-04-11 13.52 13.69 13.52 13.62 8.22 17,423
GPP 2016-04-12 13.57 13.66 13.40 13.57 8.19 50,214
GPP 2016-04-13 13.60 14.00 13.38 13.80 8.33 35,253
GPP 2016-04-14 13.84 14.00 13.67 13.75 8.30 66,656
GPP 2016-04-15 13.82 14.33 13.82 14.15 8.54 31,697
GPP 2016-04-18 14.07 14.20 13.67 13.81 8.33 48,041
GPP 2016-04-19 13.79 14.02 13.72 13.84 8.35 28,941
GPP 2016-04-20 14.02 14.06 13.73 13.93 8.41 37,421
GPP 2016-04-21 13.88 14.04 13.68 13.75 8.30 33,742
GPP 2016-04-22 14.34 14.34 13.60 13.74 8.29 56,897
GPP 2016-04-25 13.87 14.19 13.75 14.03 8.46 53,161
GPP 2016-04-26 14.00 14.18 13.81 14.18 8.56 24,920
GPP 2016-04-27 14.08 14.34 14.00 14.00 8.45 51,066
GPP 2016-04-28 14.08 14.33 13.92 14.33 8.65 55,414
GPP 2016-04-29 14.33 14.43 14.20 14.35 8.66 55,867
GPP 2016-05-02 14.35 14.38 14.22 14.33 8.65 37,408
GPP 2016-05-03 14.29 14.39 14.06 14.29 8.62 43,902
GPP 2016-05-04 14.15 14.15 13.87 14.04 8.72 68,105
GPP 2016-05-05 14.04 14.06 13.83 13.91 8.64 18,752
GPP 2016-05-06 13.86 14.00 13.83 13.98 8.68 10,042
GPP 2016-05-09 14.00 14.00 13.75 13.79 8.56 26,038
GPP 2016-05-10 13.82 13.82 13.71 13.81 8.58 26,389
GPP 2016-05-11 13.77 13.90 13.57 13.87 8.62 35,910
GPP 2016-05-12 13.79 14.04 13.70 13.70 8.51 76,156
GPP 2016-05-13 13.73 13.92 13.65 13.78 8.56 14,057
GPP 2016-05-16 13.70 13.95 13.70 13.80 8.57 19,692
GPP 2016-05-17 13.81 13.92 13.70 13.78 8.56 31,281
GPP 2016-05-18 13.65 13.87 13.45 13.58 8.43 81,904
GPP 2016-05-19 13.48 13.77 13.40 13.77 8.55 42,686
GPP 2016-05-20 13.66 13.69 13.50 13.57 8.43 73,455
GPP 2016-05-23 13.50 13.65 13.42 13.63 8.47 33,797
GPP 2016-05-24 13.62 13.90 13.61 13.85 8.60 33,347
GPP 2016-05-25 13.85 14.25 13.85 13.91 8.64 51,529
GPP 2016-05-26 13.94 14.33 13.81 14.23 8.84 31,513
GPP 2016-05-27 14.20 14.20 13.95 14.00 8.70 47,250
GPP 2016-05-31 14.05 14.48 14.05 14.40 8.94 112,073
GPP 2016-06-01 14.40 15.67 14.40 15.33 9.52 175,789
GPP 2016-06-02 15.30 15.48 15.05 15.25 9.47 50,425
GPP 2016-06-03 15.25 15.30 14.90 15.25 9.47 18,388
GPP 2016-06-06 15.24 15.50 14.95 15.35 9.53 89,231
GPP 2016-06-07 15.25 15.56 15.07 15.27 9.49 49,471
GPP 2016-06-08 15.31 15.80 15.12 15.50 9.63 49,599
GPP 2016-06-09 15.48 15.68 15.14 15.50 9.63 39,645
GPP 2016-06-10 15.51 15.75 15.24 15.56 9.67 21,665
GPP 2016-06-13 15.56 15.58 15.30 15.58 9.68 14,292
GPP 2016-06-14 15.62 15.65 15.00 15.30 9.50 31,795
GPP 2016-06-15 15.26 15.50 15.04 15.22 9.45 20,911
GPP 2016-06-16 15.38 15.76 15.00 15.02 9.33 76,608
GPP 2016-06-17 15.00 15.27 14.33 14.54 9.03 60,947
GPP 2016-06-20 14.57 15.29 14.51 14.63 9.09 30,150
GPP 2016-06-21 14.67 15.00 14.55 14.85 9.22 18,852
GPP 2016-06-22 14.99 15.48 14.81 15.18 9.43 20,373
GPP 2016-06-23 15.14 15.33 14.90 15.27 9.49 34,656
GPP 2016-06-24 15.01 15.59 15.01 15.22 9.45 32,782
GPP 2016-06-27 15.00 15.39 14.66 15.37 9.55 54,935
GPP 2016-06-28 15.50 15.69 15.13 15.35 9.53 20,280
GPP 2016-06-29 15.83 16.10 15.30 15.30 9.50 33,219
GPP 2016-06-30 15.45 15.72 15.26 15.55 9.66 36,102
GPP 2016-07-01 15.69 15.99 15.49 15.99 9.93 58,618
GPP 2016-07-05 15.79 15.84 15.22 15.22 9.45 22,345
GPP 2016-07-06 15.25 15.69 15.25 15.59 9.68 16,736
GPP 2016-07-07 15.69 15.95 15.30 15.56 9.67 23,504
GPP 2016-07-08 15.78 15.93 15.47 15.47 9.61 38,807
GPP 2016-07-11 15.67 16.00 15.67 15.91 9.88 55,978
GPP 2016-07-12 15.88 16.25 15.53 16.10 10.00 69,178
GPP 2016-07-13 16.07 16.35 15.80 16.00 9.94 45,876
GPP 2016-07-14 16.04 16.30 15.97 16.15 10.03 20,630
GPP 2016-07-15 16.05 16.14 15.96 16.09 9.99 28,136
GPP 2016-07-18 16.17 16.35 16.11 16.25 10.09 60,501
GPP 2016-07-19 16.20 16.42 16.03 16.42 10.20 33,990
GPP 2016-07-20 16.35 16.75 16.32 16.60 10.31 86,740
GPP 2016-07-21 16.67 17.18 16.26 16.87 10.48 90,145
GPP 2016-07-22 16.91 17.72 16.91 17.20 10.68 69,343
GPP 2016-07-25 17.38 17.38 16.75 17.03 10.58 53,936
GPP 2016-07-26 17.00 17.40 16.61 17.28 10.73 49,780
GPP 2016-07-27 17.50 17.50 17.26 17.49 10.86 72,937
GPP 2016-07-28 17.50 17.95 17.27 17.95 11.15 38,542
GPP 2016-07-29 17.81 18.50 17.70 18.49 11.48 65,763
GPP 2016-08-01 17.42 18.18 17.26 17.87 11.10 48,024
GPP 2016-08-02 18.16 18.26 17.22 17.71 11.00 44,744
GPP 2016-08-03 17.89 18.39 17.03 17.54 11.15 121,788
GPP 2016-08-04 17.93 18.17 17.62 17.80 11.32 86,789
GPP 2016-08-05 17.88 17.90 17.65 17.65 11.22 39,003
GPP 2016-08-08 17.79 17.81 17.20 17.30 11.00 216,543
GPP 2016-08-09 17.34 17.78 17.28 17.47 11.11 54,390
GPP 2016-08-10 17.61 17.73 17.47 17.67 11.24 15,045
GPP 2016-08-11 17.79 17.81 17.61 17.61 11.20 18,186
GPP 2016-08-12 17.70 17.72 17.61 17.70 11.25 24,766
GPP 2016-08-15 17.80 17.80 17.61 17.79 11.31 35,760
GPP 2016-08-16 17.89 17.91 17.69 17.81 11.32 26,119
GPP 2016-08-17 17.89 18.37 17.84 18.15 11.54 57,200
GPP 2016-08-18 18.40 18.73 18.25 18.53 11.78 82,911
GPP 2016-08-19 18.28 18.72 18.28 18.64 11.85 54,289
GPP 2016-08-22 18.75 18.90 18.27 18.37 11.68 56,152
GPP 2016-08-23 18.59 18.84 18.26 18.28 11.62 105,098
GPP 2016-08-24 18.41 18.98 18.27 18.45 11.73 164,303
GPP 2016-08-25 18.61 18.76 18.31 18.31 11.64 61,091
GPP 2016-08-26 18.25 18.51 17.80 17.89 11.38 80,143
GPP 2016-08-29 17.89 18.06 17.63 17.86 11.36 64,789
GPP 2016-08-30 17.81 18.43 17.75 18.18 11.56 85,009
GPP 2016-08-31 18.28 18.77 18.26 18.42 11.71 164,080
GPP 2016-09-01 18.51 19.10 18.50 18.71 11.90 142,727
GPP 2016-09-02 18.87 19.09 18.75 18.82 11.97 134,523
GPP 2016-09-06 19.06 19.36 18.92 19.31 12.28 110,722
GPP 2016-09-07 19.38 19.70 19.33 19.56 12.44 121,180
GPP 2016-09-08 19.62 20.41 19.60 20.11 12.79 178,135
GPP 2016-09-09 20.00 20.12 19.12 19.18 12.20 123,756
GPP 2016-09-12 19.36 20.12 19.24 19.44 12.36 81,822
GPP 2016-09-13 19.40 19.64 18.32 18.42 11.71 63,499
GPP 2016-09-14 18.54 18.79 18.33 18.65 11.86 84,587
GPP 2016-09-15 18.79 18.82 18.43 18.58 11.81 58,724
GPP 2016-09-16 18.58 18.62 18.27 18.52 11.78 41,364
GPP 2016-09-19 18.50 18.91 18.30 18.62 11.84 56,604
GPP 2016-09-20 18.61 19.44 18.50 19.39 12.33 73,746
GPP 2016-09-21 19.59 19.59 19.10 19.42 12.35 44,056
GPP 2016-09-22 19.50 19.89 19.50 19.60 12.46 81,056
GPP 2016-09-23 19.62 19.77 19.06 19.37 12.32 63,404
GPP 2016-09-26 19.37 19.54 19.11 19.12 12.16 35,568
GPP 2016-09-27 19.35 19.35 18.77 18.90 12.02 47,350
GPP 2016-09-28 18.85 19.41 18.76 19.21 12.21 55,907
GPP 2016-09-29 19.30 19.41 18.89 19.15 12.18 35,998
GPP 2016-09-30 19.42 19.42 19.10 19.20 12.21 48,249
GPP 2016-10-03 19.28 19.65 19.04 19.56 12.44 89,656
GPP 2016-10-04 19.56 19.56 19.27 19.55 12.43 43,266
GPP 2016-10-05 19.57 19.69 19.41 19.48 12.39 52,220
GPP 2016-10-06 19.50 19.59 19.40 19.40 12.34 17,254
GPP 2016-10-07 19.55 19.55 19.16 19.35 12.30 26,431
GPP 2016-10-10 19.55 19.65 19.40 19.50 12.40 43,359
GPP 2016-10-11 19.39 19.52 19.06 19.14 12.17 32,134
GPP 2016-10-12 19.23 19.23 18.94 18.95 12.05 29,738
GPP 2016-10-13 18.94 18.94 18.30 18.60 11.83 64,615
GPP 2016-10-14 18.72 18.79 18.40 18.79 11.95 30,773
GPP 2016-10-17 18.95 18.96 18.60 18.88 12.01 28,081
GPP 2016-10-18 19.04 19.38 19.00 19.25 12.24 27,086
GPP 2016-10-19 19.37 19.77 19.21 19.77 12.57 69,361
GPP 2016-10-20 19.97 20.44 19.72 19.98 12.70 74,715
GPP 2016-10-21 20.15 20.19 19.91 19.98 12.70 86,915
GPP 2016-10-24 20.28 20.82 20.04 20.78 13.21 95,284
GPP 2016-10-25 20.88 21.16 20.63 21.13 13.44 56,975
GPP 2016-10-26 21.20 21.75 20.89 21.14 13.44 81,426
GPP 2016-10-27 21.47 21.47 21.06 21.11 13.42 74,008
GPP 2016-10-28 21.26 21.45 21.08 21.45 13.64 72,955
GPP 2016-10-31 21.50 21.50 20.55 21.25 13.51 88,923
GPP 2016-11-01 21.50 21.50 20.70 20.75 13.19 61,632
GPP 2016-11-02 19.50 19.65 18.55 19.30 12.53 90,263
GPP 2016-11-03 19.15 19.30 18.90 18.95 12.30 53,292
GPP 2016-11-04 19.00 19.00 18.55 18.60 12.07 39,012
GPP 2016-11-07 19.50 19.50 18.55 18.60 12.07 55,777
GPP 2016-11-08 18.70 18.93 18.30 18.60 12.07 57,020
GPP 2016-11-09 17.80 18.40 17.60 18.10 11.75 162,331
GPP 2016-11-10 18.05 18.09 17.05 17.95 11.65 77,400
GPP 2016-11-11 17.95 18.70 17.95 18.60 12.07 56,551
GPP 2016-11-14 18.75 18.90 17.30 17.85 11.58 100,799
GPP 2016-11-15 18.05 18.55 17.87 18.20 11.81 50,540
GPP 2016-11-16 18.25 18.30 18.00 18.30 11.88 21,244
GPP 2016-11-17 18.30 18.40 18.03 18.05 11.71 52,883
GPP 2016-11-18 18.15 18.30 18.05 18.25 11.84 38,414
GPP 2016-11-21 18.30 18.53 18.25 18.25 11.84 38,045
GPP 2016-11-22 18.30 18.56 18.05 18.10 11.75 63,939
GPP 2016-11-23 18.00 18.35 18.00 18.30 11.88 29,824
GPP 2016-11-25 18.40 18.45 18.25 18.30 11.88 19,241
GPP 2016-11-28 18.35 18.40 18.25 18.25 11.84 27,024
GPP 2016-11-29 18.25 18.25 18.05 18.20 11.81 67,251
GPP 2016-11-30 18.20 18.35 18.11 18.25 11.84 30,299
GPP 2016-12-01 18.25 18.27 18.00 18.05 11.71 42,039
GPP 2016-12-02 18.00 18.15 18.00 18.00 11.68 23,327
GPP 2016-12-05 18.00 18.06 17.80 17.85 11.58 62,080
GPP 2016-12-06 18.00 19.10 17.85 18.80 12.20 124,677
GPP 2016-12-07 18.95 19.30 18.82 19.20 12.46 56,469
GPP 2016-12-08 19.20 19.25 19.00 19.25 12.49 103,014
GPP 2016-12-09 19.35 19.35 19.01 19.15 12.43 28,218
GPP 2016-12-12 19.25 19.30 18.50 18.75 12.17 50,998
GPP 2016-12-13 18.85 19.00 18.45 18.95 12.30 13,413
GPP 2016-12-14 18.95 19.30 18.90 19.00 12.33 46,759
GPP 2016-12-15 19.10 19.30 18.75 18.85 12.23 17,721
GPP 2016-12-16 18.90 19.11 18.60 18.95 11.73 14,433
GPP 2016-12-19 18.85 19.05 18.55 18.65 12.10 41,576
GPP 2016-12-20 18.70 18.75 18.50 18.55 12.04 14,753
GPP 2016-12-21 18.65 19.01 18.40 18.45 11.97 30,303
GPP 2016-12-22 18.45 18.72 18.40 18.55 12.04 21,530
GPP 2016-12-23 18.60 18.76 18.35 18.55 12.04 38,610
GPP 2016-12-27 18.85 19.65 18.66 19.50 12.66 99,430
GPP 2016-12-28 19.70 19.70 19.35 19.50 12.66 48,928
GPP 2016-12-29 19.70 19.70 19.25 19.40 12.59 42,357
GPP 2016-12-30 19.55 19.80 19.41 19.80 12.85 167,625
GPP 2017-01-03 19.70 20.55 19.70 19.75 12.82 113,114
GPP 2017-01-04 19.95 20.55 19.95 20.45 13.27 76,113
GPP 2017-01-05 20.40 20.50 20.20 20.30 13.17 38,905
GPP 2017-01-06 20.40 20.55 20.10 20.45 13.27 31,684
GPP 2017-01-09 20.50 20.53 20.05 20.35 13.21 76,746
GPP 2017-01-10 20.40 20.55 20.30 20.45 13.27 62,629
GPP 2017-01-11 20.50 20.65 20.40 20.58 13.35 41,168
GPP 2017-01-12 20.75 20.75 20.45 20.55 13.34 46,463
GPP 2017-01-13 20.65 20.95 20.58 20.85 13.53 66,456
GPP 2017-01-17 20.90 21.15 20.80 20.90 13.56 38,446
GPP 2017-01-18 21.00 21.10 20.90 20.90 13.56 13,452
GPP 2017-01-19 21.05 21.15 20.85 20.90 13.56 54,233
GPP 2017-01-20 21.05 21.10 20.80 20.95 13.60 28,896
GPP 2017-01-23 21.00 21.05 20.80 20.95 13.60 41,092
GPP 2017-01-24 21.10 21.10 20.85 21.00 13.63 25,116
GPP 2017-01-25 21.00 21.09 20.65 20.80 13.50 56,118
GPP 2017-01-26 21.05 21.05 20.35 20.40 13.24 57,933
GPP 2017-01-27 20.50 20.58 20.10 20.15 13.08 65,466
GPP 2017-01-30 20.10 20.10 19.60 20.10 13.04 104,517
GPP 2017-01-31 20.10 20.34 19.45 19.80 12.85 118,662
GPP 2017-02-01 19.65 19.75 18.95 19.10 12.67 74,436
GPP 2017-02-02 19.10 19.22 18.61 19.10 12.67 49,052
GPP 2017-02-03 19.15 19.15 18.60 18.80 12.47 52,567
GPP 2017-02-06 18.85 18.85 18.25 18.40 12.21 110,746
GPP 2017-02-07 18.40 18.60 18.20 18.45 12.24 109,225
GPP 2017-02-08 18.60 19.00 18.50 18.95 12.57 74,064
GPP 2017-02-09 19.30 19.45 18.99 19.05 12.64 97,210
GPP 2017-02-10 19.25 19.50 19.21 19.35 12.84 112,147
GPP 2017-02-13 19.60 19.65 19.50 19.65 13.04 48,805
GPP 2017-02-14 19.65 19.75 19.45 19.75 13.10 44,682
GPP 2017-02-15 19.75 19.75 19.55 19.70 13.07 47,213
GPP 2017-02-16 19.75 19.75 19.50 19.75 13.10 31,034
GPP 2017-02-17 19.80 19.80 19.68 19.70 13.07 13,199
GPP 2017-02-21 19.80 20.00 19.66 19.90 13.20 32,161
GPP 2017-02-22 19.90 20.50 19.90 20.35 13.50 44,985
GPP 2017-02-23 20.45 20.56 20.35 20.45 13.57 32,493
GPP 2017-02-24 20.35 20.35 20.05 20.05 13.30 32,078
GPP 2017-02-27 20.00 20.00 19.70 19.85 13.17 28,302
GPP 2017-02-28 19.90 20.00 19.79 19.80 13.14 40,378
GPP 2017-03-01 19.90 19.95 19.56 19.75 13.10 36,403
GPP 2017-03-02 19.65 19.95 19.50 19.55 12.97 45,193
GPP 2017-03-03 19.65 19.90 19.55 19.85 13.17 26,690
GPP 2017-03-06 19.95 20.26 19.86 20.00 13.27 70,316
GPP 2017-03-07 20.10 20.23 19.94 20.00 13.27 26,495
GPP 2017-03-08 20.00 20.05 19.85 20.00 13.27 46,358
GPP 2017-03-09 19.90 20.10 19.30 19.40 12.87 39,478
GPP 2017-03-10 19.40 20.05 19.30 20.00 13.27 17,821
GPP 2017-03-13 20.00 20.10 19.45 19.50 12.94 54,831
GPP 2017-03-14 19.45 19.65 19.40 19.40 12.87 24,785
GPP 2017-03-15 19.45 20.00 19.25 19.95 13.24 26,262
GPP 2017-03-16 19.95 20.03 19.80 19.95 13.24 37,757
GPP 2017-03-17 19.95 20.15 19.79 19.90 13.20 23,894
GPP 2017-03-20 20.00 20.10 19.75 19.90 13.20 29,279
GPP 2017-03-21 19.82 19.90 19.35 19.40 12.87 34,635
GPP 2017-03-22 19.35 19.70 19.35 19.70 13.07 17,203
GPP 2017-03-23 19.70 19.70 19.45 19.55 12.97 67,927
GPP 2017-03-24 19.65 19.95 19.60 19.90 13.20 52,762
GPP 2017-03-27 19.80 20.05 19.75 20.00 13.27 20,001
GPP 2017-03-28 20.10 20.10 19.86 19.95 13.24 11,714
GPP 2017-03-29 19.85 20.10 19.85 20.00 13.27 16,486
GPP 2017-03-30 20.00 20.10 19.94 20.00 13.27 23,783
GPP 2017-03-31 20.10 20.10 19.95 20.10 13.33 78,278
GPP 2017-04-03 20.10 20.25 20.05 20.15 13.37 68,079
GPP 2017-04-04 20.05 20.20 20.05 20.15 13.37 52,482
GPP 2017-04-05 20.10 20.20 20.10 20.15 13.37 36,140
GPP 2017-04-06 20.20 20.20 20.10 20.15 13.37 16,012
GPP 2017-04-07 20.10 20.20 20.10 20.15 13.37 31,343
GPP 2017-04-10 20.20 20.20 20.10 20.15 13.37 13,298
GPP 2017-04-11 20.10 20.34 20.00 20.05 13.30 42,399
GPP 2017-04-12 20.05 20.05 19.55 19.65 13.04 34,934
GPP 2017-04-13 19.65 20.15 19.50 20.15 13.37 47,848
GPP 2017-04-17 20.15 20.15 19.60 19.75 13.10 35,534
GPP 2017-04-18 19.75 19.95 19.65 19.70 13.07 37,939
GPP 2017-04-19 19.75 20.10 19.70 19.80 13.14 41,096
GPP 2017-04-20 19.75 20.10 19.75 19.90 13.20 65,984
GPP 2017-04-21 19.85 20.10 19.80 19.95 13.24 91,395
GPP 2017-04-24 20.20 20.20 19.90 20.00 13.27 49,839
GPP 2017-04-25 19.85 20.20 19.85 20.00 13.27 102,276
GPP 2017-04-26 20.10 20.25 19.95 20.05 13.30 123,355
GPP 2017-04-27 20.05 20.15 20.00 20.10 13.33 170,153
GPP 2017-04-28 20.25 20.25 20.03 20.10 13.33 43,938
GPP 2017-05-01 20.10 20.25 19.95 20.15 13.37 91,370
GPP 2017-05-02 20.30 20.75 20.20 20.20 13.40 126,244
GPP 2017-05-03 20.20 20.35 19.72 20.30 13.77 56,181
GPP 2017-05-04 20.15 20.15 19.05 19.05 12.92 74,418
GPP 2017-05-05 19.05 19.55 19.05 19.50 13.22 27,046
GPP 2017-05-08 19.45 19.80 19.35 19.55 13.26 18,015
GPP 2017-05-09 19.60 19.75 19.50 19.60 13.29 34,110
GPP 2017-05-10 19.50 19.95 19.40 19.50 13.22 37,239
GPP 2017-05-11 19.60 19.74 19.40 19.55 13.26 37,960
GPP 2017-05-12 19.40 19.75 19.35 19.50 13.22 57,354
GPP 2017-05-15 19.60 19.74 19.50 19.70 13.36 34,897
GPP 2017-05-16 19.80 20.20 19.75 20.00 13.56 60,029
GPP 2017-05-17 19.65 19.99 19.55 19.80 13.43 43,060
GPP 2017-05-18 19.78 19.78 19.65 19.65 13.33 19,093
GPP 2017-05-19 19.65 19.75 19.55 19.55 13.26 22,905
GPP 2017-05-22 19.65 19.70 19.20 19.30 13.09 37,210
GPP 2017-05-23 19.45 19.53 19.24 19.45 13.19 29,284
GPP 2017-05-24 19.60 19.60 19.30 19.40 13.16 21,046
GPP 2017-05-25 19.45 19.45 18.88 19.10 12.95 65,763
GPP 2017-05-26 19.05 19.20 18.81 18.95 12.85 28,857
GPP 2017-05-30 18.75 19.00 18.46 18.65 12.65 24,678
GPP 2017-05-31 18.75 18.75 18.55 18.65 12.65 32,469
GPP 2017-06-01 18.65 19.30 18.65 19.20 13.02 21,356
GPP 2017-06-02 19.20 19.40 19.09 19.20 13.02 27,632
GPP 2017-06-05 19.35 19.35 19.20 19.25 13.05 23,149
GPP 2017-06-06 19.35 19.35 18.85 19.05 12.92 22,155
GPP 2017-06-07 19.10 19.30 18.93 19.20 13.02 22,323
GPP 2017-06-08 19.25 19.31 18.85 18.85 12.78 41,434
GPP 2017-06-09 19.10 19.35 18.90 19.25 13.05 18,360
GPP 2017-06-12 19.20 19.30 19.14 19.20 13.02 11,331
GPP 2017-06-13 19.35 19.40 19.25 19.30 13.09 12,495
GPP 2017-06-14 19.40 19.40 19.20 19.20 13.02 25,612
GPP 2017-06-15 19.15 19.20 18.80 18.80 12.75 21,615
GPP 2017-06-16 18.75 19.01 18.60 18.60 12.61 28,938
GPP 2017-06-19 18.75 19.10 18.45 18.55 12.58 41,733
GPP 2017-06-20 18.50 18.50 17.65 17.75 12.04 91,351
GPP 2017-06-21 17.75 18.39 17.75 18.15 12.31 20,072
GPP 2017-06-22 18.15 18.40 18.15 18.30 12.41 10,754
GPP 2017-06-23 18.30 18.50 18.15 18.30 12.41 14,889
GPP 2017-06-26 18.35 18.70 18.25 18.60 12.61 27,483
GPP 2017-06-27 18.55 18.75 18.55 18.60 12.61 10,516
GPP 2017-06-28 18.75 18.75 18.46 18.65 12.65 15,226
GPP 2017-06-29 18.70 18.95 18.30 18.40 12.48 14,372
GPP 2017-06-30 18.55 18.70 18.00 18.70 12.68 22,394
GPP 2017-07-03 18.75 18.90 18.70 18.90 12.82 12,119
GPP 2017-07-05 18.80 19.20 18.55 18.55 12.58 26,061
GPP 2017-07-06 18.85 19.05 18.55 18.95 12.85 22,761
GPP 2017-07-07 18.85 18.85 18.57 18.70 12.68 11,518
GPP 2017-07-10 18.80 18.90 18.65 18.75 12.72 15,848
GPP 2017-07-11 18.60 18.80 18.55 18.65 12.65 16,889
GPP 2017-07-12 18.65 19.15 18.55 18.95 12.85 21,386
GPP 2017-07-13 19.10 19.10 18.72 18.90 12.82 26,637
GPP 2017-07-14 19.00 19.02 18.81 18.90 12.82 14,064
GPP 2017-07-17 19.10 19.10 18.70 18.75 12.72 30,912
GPP 2017-07-18 18.55 19.00 18.55 18.85 12.78 16,088
GPP 2017-07-19 19.15 19.15 19.00 19.00 12.89 11,025
GPP 2017-07-20 19.00 19.00 18.90 18.90 12.82 7,999
GPP 2017-07-21 19.05 19.30 18.95 19.15 12.99 53,531
GPP 2017-07-24 19.45 20.34 19.40 19.90 13.50 173,432
GPP 2017-07-25 20.50 20.60 20.07 20.40 13.83 72,709
GPP 2017-07-26 20.50 20.75 20.40 20.45 13.87 50,563
GPP 2017-07-27 20.55 20.75 20.50 20.50 13.90 43,860
GPP 2017-07-28 20.45 20.75 20.39 20.63 13.99 31,577
GPP 2017-07-31 21.00 21.00 20.18 20.70 14.04 46,659
GPP 2017-08-01 20.55 20.65 19.80 20.15 13.67 75,229
GPP 2017-08-02 19.65 19.67 18.90 19.50 13.53 159,465
GPP 2017-08-03 19.10 19.42 19.00 19.15 13.28 46,698
GPP 2017-08-04 18.75 18.75 18.75 18.75 13.01 86,364
GPP 2017-08-07 18.60 18.95 18.55 18.55 12.87 39,704
GPP 2017-08-08 18.55 18.70 18.45 18.45 12.80 100,639
GPP 2017-08-09 18.30 18.44 17.90 17.90 12.42 57,976
GPP 2017-08-10 17.85 18.20 17.85 18.15 12.59 33,627
GPP 2017-08-11 18.15 18.25 18.08 18.20 12.62 8,425
GPP 2017-08-14 18.55 18.59 18.00 18.00 12.49 34,529
GPP 2017-08-15 18.15 18.40 18.00 18.25 12.66 43,954
GPP 2017-08-16 18.35 18.35 18.15 18.20 12.62 46,196
GPP 2017-08-17 18.15 18.20 18.15 18.15 12.59 22,903
GPP 2017-08-18 18.15 18.30 18.15 18.20 12.62 27,323
GPP 2017-08-21 18.30 18.30 18.18 18.25 12.66 20,947
GPP 2017-08-22 18.35 18.70 18.24 18.40 12.76 27,545
GPP 2017-08-23 18.30 18.70 18.20 18.55 12.87 18,689
GPP 2017-08-24 18.45 18.65 18.45 18.55 12.87 19,368
GPP 2017-08-25 18.55 18.65 18.55 18.60 12.90 7,284
GPP 2017-08-28 18.55 18.70 18.55 18.65 12.94 9,421
GPP 2017-08-29 18.70 18.80 18.50 18.50 12.83 10,431
GPP 2017-08-30 18.55 19.10 18.55 18.90 13.11 23,115
GPP 2017-08-31 18.90 19.25 18.90 19.15 13.28 23,793
GPP 2017-09-01 19.20 19.20 18.90 18.90 13.11 10,401
GPP 2017-09-05 18.90 19.15 18.90 19.00 13.18 13,232
GPP 2017-09-06 18.90 19.30 18.90 19.30 13.39 13,659
GPP 2017-09-07 19.16 19.40 19.16 19.40 13.46 7,374
GPP 2017-09-08 19.25 19.40 19.25 19.35 13.42 9,088
GPP 2017-09-11 19.20 19.32 19.20 19.30 13.39 7,866
GPP 2017-09-12 19.26 19.35 19.20 19.35 13.42 11,244
GPP 2017-09-13 19.25 19.35 19.20 19.30 13.39 10,454
GPP 2017-09-14 19.30 19.40 19.23 19.30 13.39 17,648
GPP 2017-09-15 19.30 19.50 19.30 19.40 13.46 9,630
GPP 2017-09-18 19.50 19.60 19.40 19.55 13.56 29,630
GPP 2017-09-19 19.50 19.55 19.45 19.55 13.56 5,749
GPP 2017-09-20 19.60 19.70 19.55 19.70 13.67 12,108
GPP 2017-09-21 19.95 19.95 19.95 19.95 13.84 21,563
GPP 2017-09-22 19.95 20.11 19.95 20.05 13.91 15,629
GPP 2017-09-25 20.05 20.20 20.05 20.15 13.98 26,729
GPP 2017-09-26 20.12 20.36 20.12 20.20 14.01 21,333
GPP 2017-09-27 20.30 20.35 20.15 20.25 14.05 12,799
GPP 2017-09-28 20.15 20.30 20.15 20.20 14.01 13,346
GPP 2017-09-29 20.10 20.10 20.10 20.10 13.94 19,092
GPP 2017-10-02 20.05 20.20 20.05 20.15 13.98 9,567
GPP 2017-10-03 20.25 20.35 20.05 20.30 14.08 25,493
GPP 2017-10-04 20.20 20.20 20.20 20.20 14.01 8,391
GPP 2017-10-05 20.15 20.25 20.10 20.10 13.94 6,403
GPP 2017-10-06 20.00 20.15 19.90 19.90 13.80 10,702
GPP 2017-10-09 20.00 20.26 19.60 19.95 13.84 36,575
GPP 2017-10-10 20.10 20.23 20.00 20.05 13.91 16,322
GPP 2017-10-11 20.20 20.20 20.10 20.15 13.98 11,411
GPP 2017-10-12 19.95 20.15 19.91 20.10 13.94 15,470
GPP 2017-10-13 20.25 20.25 19.78 19.80 13.73 20,367
GPP 2017-10-16 19.70 19.70 19.70 19.70 13.67 11,347
GPP 2017-10-17 19.80 19.80 19.35 19.50 13.53 18,385
GPP 2017-10-18 19.35 19.55 19.35 19.55 13.56 14,000
GPP 2017-10-19 19.50 19.55 19.35 19.50 13.53 20,028
GPP 2017-10-20 19.53 20.18 19.50 20.05 13.91 50,488
GPP 2017-10-23 20.25 20.25 19.90 20.10 13.94 17,449
GPP 2017-10-24 20.05 20.05 19.90 20.05 13.91 11,685
GPP 2017-10-25 20.15 20.20 19.75 20.20 14.01 15,842
GPP 2017-10-26 20.05 20.15 19.80 19.95 13.84 14,943
GPP 2017-10-27 20.05 20.15 19.85 20.00 13.87 25,766
GPP 2017-10-30 20.07 20.20 19.50 19.90 13.80 33,740
GPP 2017-10-31 20.04 20.20 19.80 19.80 13.73 39,503
GPP 2017-11-01 20.20 20.20 20.05 20.15 13.98 16,473
GPP 2017-11-02 19.75 19.75 19.05 19.40 13.77 34,392
GPP 2017-11-03 19.20 20.00 18.78 20.00 14.20 59,173
GPP 2017-11-06 19.80 19.80 19.00 19.10 13.56 28,398
GPP 2017-11-07 19.05 19.05 19.05 19.05 13.52 12,698
GPP 2017-11-08 19.15 19.20 19.00 19.05 13.52 20,906
GPP 2017-11-09 19.25 19.30 19.00 19.00 13.49 21,291
GPP 2017-11-10 19.25 19.25 18.86 18.90 13.42 26,903
GPP 2017-11-13 19.05 19.24 18.85 19.05 13.52 23,095
GPP 2017-11-14 19.10 19.20 18.90 18.90 13.42 37,586
GPP 2017-11-15 19.00 19.05 18.65 18.75 13.31 17,443
GPP 2017-11-16 18.75 18.90 18.68 18.75 13.31 11,584
GPP 2017-11-17 18.82 18.82 18.60 18.75 13.31 7,714
GPP 2017-11-20 18.65 19.30 18.05 19.15 13.59 47,286
GPP 2017-11-21 19.30 19.30 18.90 19.15 13.59 15,416
GPP 2017-11-22 19.25 19.25 18.70 19.00 13.49 13,107
GPP 2017-11-24 19.00 19.20 18.90 18.90 13.42 9,229
GPP 2017-11-27 18.85 19.10 18.85 19.00 13.49 17,442
GPP 2017-11-28 19.01 19.10 18.65 18.80 13.35 15,142
GPP 2017-11-29 18.75 18.85 18.40 18.65 13.24 27,560
GPP 2017-11-30 18.85 19.00 18.75 18.90 13.42 26,959
GPP 2017-12-01 19.00 19.30 19.00 19.10 13.56 8,143
GPP 2017-12-04 19.10 19.25 19.00 19.00 13.49 8,113
GPP 2017-12-05 19.00 19.15 19.00 19.00 13.49 14,977
GPP 2017-12-06 18.85 19.00 18.65 18.75 13.31 17,443
GPP 2017-12-07 18.75 18.80 18.70 18.78 13.33 7,679
GPP 2017-12-08 18.70 19.00 18.70 18.73 13.30 7,145
GPP 2017-12-11 18.70 19.10 18.65 18.85 13.38 24,793
GPP 2017-12-12 18.80 19.00 18.60 18.60 13.20 19,895
GPP 2017-12-13 18.55 18.70 18.55 18.55 13.17 1,287,592
GPP 2017-12-14 16.60 18.00 16.50 17.35 12.32 1,633,031
GPP 2017-12-15 17.25 17.65 17.10 17.55 12.46 271,266
GPP 2017-12-18 17.40 17.75 17.30 17.75 12.60 238,040
GPP 2017-12-19 17.90 17.90 17.61 17.80 12.64 69,930
GPP 2017-12-20 17.80 18.30 17.75 18.10 12.85 86,763
GPP 2017-12-21 18.25 18.65 18.20 18.65 13.24 73,346
GPP 2017-12-22 18.35 18.55 17.95 18.30 12.99 98,454
GPP 2017-12-26 18.20 18.55 17.80 18.30 12.99 31,857
GPP 2017-12-27 18.45 18.50 17.90 18.30 12.99 24,640
GPP 2017-12-28 18.30 18.70 17.80 18.60 13.20 88,442
GPP 2017-12-29 18.45 18.80 18.45 18.70 13.27 48,414
GPP 2018-01-02 19.00 19.00 18.60 18.65 13.24 50,065
GPP 2018-01-03 18.70 18.80 18.30 18.50 13.13 70,315
GPP 2018-01-04 18.50 18.80 18.50 18.65 13.24 54,628
GPP 2018-01-05 18.55 18.55 18.20 18.35 13.03 33,206
GPP 2018-01-08 18.50 18.50 18.25 18.35 13.03 44,812
GPP 2018-01-09 18.35 18.40 18.10 18.15 12.88 24,973
GPP 2018-01-10 18.05 18.30 18.05 18.10 12.85 19,719
GPP 2018-01-11 18.35 18.35 18.00 18.00 12.78 56,973
GPP 2018-01-12 18.10 18.30 18.10 18.20 12.92 26,347
GPP 2018-01-16 18.20 18.35 17.70 17.90 12.71 115,369
GPP 2018-01-17 17.80 18.15 17.70 17.90 12.71 113,164
GPP 2018-01-18 17.70 18.05 17.70 18.00 12.78 47,538
GPP 2018-01-19 18.00 18.40 17.97 18.30 12.99 40,462
GPP 2018-01-22 18.40 18.45 18.25 18.45 13.10 48,758
GPP 2018-01-23 18.50 18.55 18.30 18.50 13.13 34,666
GPP 2018-01-24 18.55 18.55 18.35 18.40 13.06 21,671
GPP 2018-01-25 18.50 18.50 18.05 18.05 12.81 43,646
GPP 2018-01-26 18.35 18.50 18.15 18.40 13.06 40,681
GPP 2018-01-29 19.00 19.00 18.20 18.20 12.92 56,646
GPP 2018-01-30 18.25 18.30 17.65 17.90 12.71 70,659
GPP 2018-01-31 17.80 17.94 17.74 17.80 12.64 66,949
GPP 2018-02-01 17.25 17.55 17.15 17.35 12.65 45,691
GPP 2018-02-02 17.35 17.55 16.83 16.95 12.36 63,994
GPP 2018-02-05 16.60 17.00 16.60 16.85 12.29 48,630
GPP 2018-02-06 16.75 17.00 16.64 16.97 12.38 45,803
GPP 2018-02-07 16.95 17.00 16.84 17.00 12.40 31,165
GPP 2018-02-08 17.00 17.20 17.00 17.15 12.50 49,720
GPP 2018-02-09 17.45 17.55 17.20 17.45 12.72 48,954
GPP 2018-02-12 17.85 17.91 17.60 17.70 12.91 95,023
GPP 2018-02-13 17.75 17.95 17.75 17.90 13.05 24,313
GPP 2018-02-14 17.90 17.95 17.70 17.95 13.09 27,542
GPP 2018-02-15 17.95 18.00 17.75 17.80 12.98 33,178
GPP 2018-02-16 17.75 18.10 17.70 18.00 13.12 22,012
GPP 2018-02-20 18.20 18.25 17.90 18.10 13.20 25,243
GPP 2018-02-21 18.15 18.30 18.00 18.00 13.12 36,991
GPP 2018-02-22 18.20 18.25 18.00 18.05 13.16 25,562
GPP 2018-02-23 18.20 18.20 18.00 18.00 13.12 20,168
GPP 2018-02-26 17.90 18.10 17.90 17.95 13.09 27,486
GPP 2018-02-27 17.80 18.15 17.80 17.80 12.98 22,405
GPP 2018-02-28 17.86 17.90 17.78 17.90 13.05 36,180
GPP 2018-03-01 17.85 18.20 17.76 17.85 13.02 31,016
GPP 2018-03-02 17.95 18.05 17.85 17.90 13.05 16,269
GPP 2018-03-05 17.95 18.10 17.85 18.05 13.16 52,967
GPP 2018-03-06 18.05 18.05 17.90 18.05 13.16 13,258
GPP 2018-03-07 18.05 18.06 17.90 17.95 13.09 16,073
GPP 2018-03-08 18.00 18.04 17.75 17.85 13.02 21,248
GPP 2018-03-09 18.00 18.10 17.85 18.05 13.16 19,447
GPP 2018-03-12 18.00 18.05 17.88 17.95 13.09 15,432
GPP 2018-03-13 18.10 18.10 17.95 18.10 13.20 16,881
GPP 2018-03-14 18.05 18.06 17.90 18.00 13.12 13,045
GPP 2018-03-15 18.05 18.05 17.50 17.70 12.91 42,192
GPP 2018-03-16 17.70 17.81 17.55 17.55 12.80 26,303
GPP 2018-03-19 17.90 17.90 17.55 17.65 12.87 29,279
GPP 2018-03-20 17.70 17.70 17.50 17.60 12.83 29,806
GPP 2018-03-21 17.58 17.68 17.57 17.65 12.87 16,183
GPP 2018-03-22 17.50 17.65 17.50 17.55 12.80 11,759
GPP 2018-03-23 17.60 17.70 17.49 17.55 12.80 10,733
GPP 2018-03-26 17.60 17.60 17.30 17.55 12.80 18,239
GPP 2018-03-27 17.55 17.65 17.35 17.55 12.80 20,692
GPP 2018-03-28 17.50 17.50 17.00 17.20 12.54 45,685
GPP 2018-03-29 17.25 17.60 16.95 17.40 12.69 98,688
GPP 2018-04-02 17.35 17.90 17.25 17.55 12.80 46,752
GPP 2018-04-03 17.70 17.83 17.70 17.80 12.98 33,942
GPP 2018-04-04 17.80 17.80 17.66 17.80 12.98 15,320
GPP 2018-04-05 17.80 17.80 17.25 17.50 12.76 41,364
GPP 2018-04-06 17.40 17.60 17.40 17.50 12.76 10,924
GPP 2018-04-09 17.65 17.65 17.35 17.40 12.69 23,859
GPP 2018-04-10 17.55 17.55 17.35 17.40 12.69 24,733
GPP 2018-04-11 17.85 17.85 17.40 17.50 12.76 48,105
GPP 2018-04-12 17.40 17.65 17.25 17.40 12.69 56,535
GPP 2018-04-13 17.45 17.65 17.40 17.50 12.76 14,335
GPP 2018-04-16 17.60 18.00 17.50 18.00 13.12 83,040
GPP 2018-04-17 18.00 18.00 17.65 17.90 13.05 22,034
GPP 2018-04-18 17.97 17.97 17.65 17.75 12.94 50,997
GPP 2018-04-19 17.80 17.89 17.50 17.55 12.80 32,864
GPP 2018-04-20 17.50 17.72 17.45 17.60 12.83 63,500
GPP 2018-04-23 17.65 17.90 17.40 17.55 12.80 66,284
GPP 2018-04-24 17.50 17.80 17.45 17.55 12.80 68,226
GPP 2018-04-25 17.60 17.60 17.22 17.30 12.61 228,519
GPP 2018-04-26 17.40 17.40 16.90 17.00 12.40 122,822
GPP 2018-04-27 17.00 17.31 17.00 17.10 12.47 49,578
GPP 2018-04-30 17.35 17.63 17.07 17.40 12.69 104,182
GPP 2018-05-01 17.50 17.50 17.05 17.10 12.47 118,475
GPP 2018-05-02 17.05 17.25 17.05 17.10 12.47 271,521
GPP 2018-05-03 16.65 17.15 16.65 16.95 12.71 63,755
GPP 2018-05-04 16.85 17.05 16.85 17.00 12.75 27,233
GPP 2018-05-07 17.10 17.10 16.80 16.85 12.64 837,012
GPP 2018-05-08 16.65 16.74 15.65 15.85 11.89 246,237
GPP 2018-05-09 16.00 16.45 15.69 16.05 12.04 84,643
GPP 2018-05-10 16.05 16.20 15.98 16.05 12.04 71,044
GPP 2018-05-11 16.00 16.36 15.95 16.35 12.26 75,782
GPP 2018-05-14 16.30 16.90 16.30 16.90 12.67 115,864
GPP 2018-05-15 16.85 16.85 16.55 16.75 12.56 29,483
GPP 2018-05-16 16.85 16.85 16.60 16.75 12.56 26,887
GPP 2018-05-17 16.80 16.90 16.65 16.75 12.56 49,633
GPP 2018-05-18 16.80 16.80 16.65 16.80 12.60 33,987
GPP 2018-05-21 16.85 17.05 16.80 16.95 12.71 121,316
GPP 2018-05-22 17.10 17.55 17.05 17.35 13.01 125,868
GPP 2018-05-23 17.45 17.65 17.33 17.60 13.20 96,533
GPP 2018-05-24 17.65 17.65 17.50 17.50 13.12 44,370
GPP 2018-05-25 17.45 17.65 17.21 17.60 13.20 61,898
GPP 2018-05-29 17.75 17.75 17.30 17.45 13.09 75,111
GPP 2018-05-30 17.55 17.75 17.35 17.50 13.12 50,392
GPP 2018-05-31 17.55 17.65 17.35 17.40 13.05 28,516
GPP 2018-06-01 17.45 17.60 17.35 17.50 13.12 44,883
GPP 2018-06-04 17.55 17.65 17.35 17.45 13.09 41,672
GPP 2018-06-05 17.50 17.80 17.45 17.60 13.20 84,021
GPP 2018-06-06 17.60 17.65 17.47 17.50 13.12 59,645
GPP 2018-06-07 17.65 17.65 17.55 17.60 13.20 51,413
GPP 2018-06-08 17.65 17.65 17.46 17.60 13.20 49,888
GPP 2018-06-11 17.70 17.70 17.28 17.30 12.97 65,250
GPP 2018-06-12 17.30 17.45 17.28 17.35 13.01 19,418
GPP 2018-06-13 17.50 17.55 17.40 17.45 13.09 25,887
GPP 2018-06-14 17.55 17.55 17.36 17.40 13.05 41,188
GPP 2018-06-15 17.45 17.60 17.41 17.55 13.16 66,985
GPP 2018-06-18 17.60 17.75 17.45 17.50 13.12 28,354
GPP 2018-06-19 17.45 17.60 17.40 17.40 13.05 29,956
GPP 2018-06-20 17.40 17.60 17.40 17.40 13.05 24,410
GPP 2018-06-21 17.40 17.43 17.25 17.25 12.94 18,562
GPP 2018-06-22 17.35 17.40 17.27 17.40 13.05 11,730
GPP 2018-06-25 17.45 17.45 17.25 17.30 12.97 26,972
GPP 2018-06-26 17.25 17.45 17.25 17.25 12.94 29,793
GPP 2018-06-27 17.40 17.40 17.25 17.35 13.01 28,346
GPP 2018-06-28 17.40 17.40 17.15 17.25 12.94 23,277
GPP 2018-06-29 17.30 17.35 17.15 17.15 12.86 12,669
GPP 2018-07-02 17.05 17.15 16.71 16.85 12.64 51,959
GPP 2018-07-03 16.90 16.95 16.85 16.85 12.64 14,908
GPP 2018-07-05 16.80 17.10 16.80 16.95 12.71 23,048
GPP 2018-07-06 16.80 17.40 16.80 17.30 12.97 43,048
GPP 2018-07-09 17.30 17.50 17.05 17.10 12.82 40,416
GPP 2018-07-10 17.10 17.20 17.00 17.10 12.82 35,130
GPP 2018-07-11 17.00 17.10 16.90 16.90 12.67 19,168
GPP 2018-07-12 16.85 16.85 16.65 16.65 12.49 73,247
GPP 2018-07-13 16.55 16.75 16.50 16.70 12.52 45,806
GPP 2018-07-16 16.60 16.80 16.40 16.40 12.30 47,618
GPP 2018-07-17 16.35 16.50 16.30 16.35 12.26 35,379
GPP 2018-07-18 16.40 16.45 16.15 16.15 12.11 54,520
GPP 2018-07-19 16.15 16.45 16.15 16.35 12.26 37,942
GPP 2018-07-20 16.35 16.55 16.20 16.25 12.19 55,857
GPP 2018-07-23 16.15 16.40 16.11 16.25 12.19 174,695
GPP 2018-07-24 16.45 16.80 16.20 16.28 12.21 41,647
GPP 2018-07-25 16.40 16.45 16.26 16.40 12.30 37,103
GPP 2018-07-26 16.40 16.59 16.30 16.40 12.30 64,045
GPP 2018-07-27 16.45 16.70 16.20 16.30 12.22 110,271
GPP 2018-07-30 16.55 16.55 16.28 16.40 12.30 47,428
GPP 2018-07-31 16.50 16.50 16.25 16.40 12.30 42,495
GPP 2018-08-01 16.15 16.68 16.15 16.53 12.39 60,153
GPP 2018-08-02 16.20 16.35 16.00 16.35 12.62 53,480
GPP 2018-08-03 16.15 16.45 15.90 16.15 12.47 73,731
GPP 2018-08-06 15.95 16.10 15.76 15.85 12.24 82,702
GPP 2018-08-07 15.80 15.95 15.80 15.90 12.28 46,819
GPP 2018-08-08 15.90 15.95 15.80 15.90 12.28 23,357
GPP 2018-08-09 15.80 15.95 15.80 15.85 12.24 40,215
GPP 2018-08-10 15.95 15.95 15.85 15.90 12.28 34,924
GPP 2018-08-13 15.85 16.04 15.85 15.85 12.24 38,620
GPP 2018-08-14 15.85 15.94 15.70 15.75 12.16 72,392
GPP 2018-08-15 15.75 15.92 15.65 15.70 12.12 37,260
GPP 2018-08-16 15.70 15.80 15.65 15.70 12.12 45,218
GPP 2018-08-17 15.75 15.75 15.40 15.55 12.01 54,750
GPP 2018-08-20 15.50 15.95 15.50 15.80 12.20 55,674
GPP 2018-08-21 15.80 15.85 15.35 15.45 11.93 81,365
GPP 2018-08-22 15.45 15.60 15.30 15.55 12.01 61,699
GPP 2018-08-23 15.55 15.60 15.30 15.35 11.85 33,707
GPP 2018-08-24 15.40 15.45 15.20 15.20 11.74 51,470
GPP 2018-08-27 15.20 15.45 15.05 15.05 11.62 86,129
GPP 2018-08-28 15.10 15.20 15.04 15.10 11.66 44,116
GPP 2018-08-29 15.15 15.20 15.11 15.15 11.70 40,917
GPP 2018-08-30 15.15 15.25 15.15 15.25 11.78 29,155
GPP 2018-08-31 15.25 15.30 15.20 15.20 11.74 30,209
GPP 2018-09-04 15.25 15.40 15.20 15.35 11.85 27,898
GPP 2018-09-05 15.35 15.65 15.35 15.60 12.05 33,520
GPP 2018-09-06 15.65 15.65 15.40 15.50 11.97 7,584
GPP 2018-09-07 15.40 15.45 15.25 15.35 11.85 23,957
GPP 2018-09-10 15.45 15.45 15.25 15.40 11.89 19,430
GPP 2018-09-11 15.40 15.40 15.25 15.35 11.85 28,759
GPP 2018-09-12 15.40 15.40 15.30 15.35 11.85 21,614
GPP 2018-09-13 15.45 15.45 15.10 15.10 11.66 50,557
GPP 2018-09-14 15.10 15.80 15.05 15.80 12.20 23,998
GPP 2018-09-17 15.65 15.65 15.00 15.00 11.58 95,448
GPP 2018-09-18 14.95 15.10 14.80 15.05 11.62 60,275
GPP 2018-09-19 15.10 15.10 14.40 14.65 11.31 149,510
GPP 2018-09-20 14.75 14.76 14.55 14.65 11.31 75,581
GPP 2018-09-21 14.70 14.75 14.60 14.60 11.27 44,936
GPP 2018-09-24 14.50 14.70 14.50 14.55 11.23 43,359
GPP 2018-09-25 14.65 14.65 14.45 14.45 11.16 20,377
GPP 2018-09-26 14.45 14.86 14.45 14.80 11.43 59,608
GPP 2018-09-27 14.80 14.90 14.80 14.90 11.51 17,618
GPP 2018-09-28 14.90 14.90 14.82 14.90 11.51 26,760
GPP 2018-10-01 14.90 15.02 14.83 14.83 11.45 53,398
GPP 2018-10-02 14.78 14.96 14.60 14.63 11.30 28,582
GPP 2018-10-03 14.63 14.90 14.63 14.74 11.38 24,022
GPP 2018-10-04 14.83 14.83 14.55 14.58 11.26 23,257
GPP 2018-10-05 14.55 14.67 14.50 14.50 11.20 31,229
GPP 2018-10-08 14.50 14.65 14.50 14.65 11.31 34,515
GPP 2018-10-09 14.63 14.85 14.61 14.84 11.46 41,770
GPP 2018-10-10 14.82 14.83 14.75 14.82 11.44 27,362
GPP 2018-10-11 14.85 14.97 14.70 14.81 11.44 110,933
GPP 2018-10-12 14.86 14.90 14.71 14.75 11.39 721,574
GPP 2018-10-15 14.73 15.31 14.73 15.22 11.75 65,714
GPP 2018-10-16 15.30 15.44 15.20 15.40 11.89 27,562
GPP 2018-10-17 15.40 15.42 15.10 15.40 11.89 17,902
GPP 2018-10-18 15.36 15.45 15.16 15.25 11.78 28,554
GPP 2018-10-19 15.10 15.18 14.72 15.07 11.63 64,906
GPP 2018-10-22 15.06 15.25 15.06 15.24 11.77 12,672
GPP 2018-10-23 15.16 15.25 15.01 15.25 11.78 23,966
GPP 2018-10-24 15.29 15.29 15.00 15.04 11.61 40,048
GPP 2018-10-25 15.13 15.21 15.00 15.06 11.63 17,294
GPP 2018-10-26 15.00 15.13 14.90 15.10 11.66 29,644
GPP 2018-10-29 15.16 15.20 14.92 15.14 11.69 32,075
GPP 2018-10-30 15.10 15.24 15.01 15.16 11.71 29,022
GPP 2018-10-31 15.29 15.39 15.11 15.39 11.88 70,353
GPP 2018-11-01 15.04 15.09 14.83 15.04 11.98 42,111
GPP 2018-11-02 15.05 15.09 14.85 14.90 11.87 49,278
GPP 2018-11-05 14.80 15.16 14.70 14.97 11.93 344,999
GPP 2018-11-06 14.90 15.09 14.90 15.06 12.00 34,619
GPP 2018-11-07 15.15 15.15 14.90 15.09 12.02 24,593
GPP 2018-11-08 14.80 15.04 14.80 14.98 11.94 23,979
GPP 2018-11-09 14.93 15.02 14.85 14.95 11.91 12,496
GPP 2018-11-12 14.99 14.99 14.56 14.73 11.74 27,925
GPP 2018-11-13 14.76 14.81 14.65 14.75 11.75 15,723
GPP 2018-11-14 14.75 14.81 14.53 14.70 11.71 31,872
GPP 2018-11-15 14.75 14.75 14.40 14.66 11.68 45,323
GPP 2018-11-16 14.46 14.55 14.27 14.33 11.42 56,089
GPP 2018-11-19 14.35 14.35 13.93 14.02 11.17 57,699
GPP 2018-11-20 13.85 13.92 13.32 13.49 10.75 115,195
GPP 2018-11-21 13.52 13.83 13.52 13.82 11.01 21,193
GPP 2018-11-23 13.65 13.74 13.39 13.55 10.80 18,585
GPP 2018-11-26 13.63 13.80 13.41 13.54 10.79 20,288
GPP 2018-11-27 13.53 13.67 13.45 13.47 10.73 36,505
GPP 2018-11-28 13.50 13.59 13.30 13.59 10.83 104,181
GPP 2018-11-29 13.57 13.70 13.37 13.54 10.79 19,699
GPP 2018-11-30 13.52 13.60 13.46 13.46 10.72 18,099
GPP 2018-12-03 13.64 14.74 13.64 14.60 11.63 477,980
GPP 2018-12-04 14.59 14.64 14.36 14.53 11.58 61,805
GPP 2018-12-06 14.27 14.60 14.15 14.36 11.44 44,479
GPP 2018-12-07 14.49 14.64 14.19 14.39 11.47 80,840
GPP 2018-12-10 14.34 14.47 14.16 14.40 11.47 32,673
GPP 2018-12-11 14.50 14.62 14.24 14.44 11.51 26,936
GPP 2018-12-12 14.70 14.70 14.21 14.40 11.47 41,771
GPP 2018-12-13 14.49 14.59 14.22 14.37 11.45 45,556
GPP 2018-12-14 14.26 14.60 14.22 14.23 11.34 56,724
GPP 2018-12-17 14.24 14.60 14.20 14.25 11.35 70,545
GPP 2018-12-18 14.30 14.50 13.75 14.02 11.17 78,154
GPP 2018-12-19 14.19 14.49 14.07 14.31 11.40 60,887
GPP 2018-12-20 14.30 14.50 13.99 14.00 11.15 102,965
GPP 2018-12-21 13.99 14.39 13.60 14.03 11.18 616,283
GPP 2018-12-24 13.78 14.10 13.78 13.79 10.99 50,658
GPP 2018-12-26 13.88 13.92 13.55 13.76 10.96 116,524
GPP 2018-12-27 14.38 14.38 13.39 13.54 10.79 84,835
GPP 2018-12-28 13.40 13.62 13.40 13.61 10.84 72,245
GPP 2018-12-31 13.62 13.77 13.50 13.57 10.81 88,509
GPP 2019-01-02 13.50 13.94 13.50 13.80 11.00 39,714
GPP 2019-01-03 13.79 14.17 13.67 14.17 11.29 35,289
GPP 2019-01-04 14.29 14.63 14.27 14.60 11.63 27,798
GPP 2019-01-07 14.63 14.79 14.44 14.62 11.65 29,987
GPP 2019-01-08 14.74 14.74 14.62 14.67 11.69 23,005
GPP 2019-01-09 14.60 14.79 14.37 14.67 11.69 40,287
GPP 2019-01-10 14.69 14.85 14.59 14.75 11.75 28,963
GPP 2019-01-11 14.65 14.75 14.32 14.67 11.69 32,204
GPP 2019-01-14 14.65 14.73 14.53 14.66 11.68 32,712
GPP 2019-01-15 14.75 14.75 14.45 14.67 11.69 32,366
GPP 2019-01-16 14.56 14.57 14.40 14.42 11.49 21,381
GPP 2019-01-17 14.42 14.61 14.29 14.47 11.53 49,402
GPP 2019-01-18 14.55 14.61 14.25 14.32 11.41 85,926
GPP 2019-01-22 14.25 14.64 14.19 14.25 11.35 39,339
GPP 2019-01-23 14.25 14.70 14.25 14.58 11.62 55,904
GPP 2019-01-24 14.66 14.74 14.44 14.44 11.51 39,114
GPP 2019-01-25 14.59 14.90 14.49 14.84 11.82 85,771
GPP 2019-01-28 14.54 14.98 14.54 14.98 11.94 47,286
GPP 2019-01-29 15.00 15.25 14.94 15.13 12.05 87,963
GPP 2019-01-30 15.10 15.43 15.08 15.31 12.20 118,530
GPP 2019-01-31 14.94 15.25 14.74 15.25 12.54 122,160
GPP 2019-02-01 15.20 15.26 15.00 15.18 12.48 72,588
GPP 2019-02-04 15.25 15.25 14.68 15.16 12.47 77,205
GPP 2019-02-05 15.11 15.20 15.00 15.07 12.39 31,339
GPP 2019-02-06 15.04 15.04 14.76 14.83 12.19 37,190
GPP 2019-02-07 14.90 14.93 14.50 14.63 12.03 28,850
GPP 2019-02-08 14.67 14.77 14.39 14.49 11.91 43,465
GPP 2019-02-11 15.10 15.10 14.52 14.97 12.31 57,820
GPP 2019-02-12 14.97 15.50 14.97 15.50 12.75 50,296
GPP 2019-02-13 15.60 15.60 15.09 15.40 12.66 37,934
GPP 2019-02-14 15.36 15.61 15.28 15.35 12.62 31,724
GPP 2019-02-15 15.39 15.39 14.91 15.06 12.38 37,476
GPP 2019-02-19 15.09 15.36 15.08 15.18 12.48 64,558
GPP 2019-02-20 15.26 15.50 15.20 15.49 12.74 65,891
GPP 2019-02-21 15.51 15.51 15.24 15.48 12.73 44,232
GPP 2019-02-22 15.58 15.69 15.42 15.60 12.83 75,872
GPP 2019-02-25 15.70 16.00 15.53 16.00 13.16 63,608
GPP 2019-02-26 16.00 16.47 15.68 16.47 13.54 98,705
GPP 2019-02-27 16.40 16.40 16.05 16.19 13.31 25,940
GPP 2019-02-28 16.20 16.31 16.01 16.01 13.16 63,610
GPP 2019-03-01 16.00 16.12 15.91 16.00 13.16 18,107
GPP 2019-03-04 16.01 16.06 15.91 16.05 13.20 26,154
GPP 2019-03-05 16.05 16.07 15.96 16.05 13.20 20,760
GPP 2019-03-06 16.05 16.05 15.90 15.96 13.12 12,049
GPP 2019-03-07 15.67 15.91 15.67 15.91 13.08 17,776
GPP 2019-03-08 15.82 15.96 15.71 15.96 13.12 18,359
GPP 2019-03-11 16.03 16.04 15.87 15.96 13.12 51,610
GPP 2019-03-12 15.91 15.91 15.72 15.72 12.93 19,012
GPP 2019-03-13 15.74 15.89 15.72 15.79 12.98 15,276
GPP 2019-03-14 15.87 15.95 15.72 15.72 12.93 21,679
GPP 2019-03-15 15.94 15.97 15.72 15.72 12.93 10,940
GPP 2019-03-18 15.68 15.99 15.68 15.99 13.15 19,536
GPP 2019-03-19 16.00 16.00 15.83 15.90 13.07 17,183
GPP 2019-03-20 15.96 15.98 15.82 15.98 13.14 18,410
GPP 2019-03-21 15.93 16.00 15.87 16.00 13.16 14,393
GPP 2019-03-22 15.92 15.99 15.80 15.99 13.15 28,686
GPP 2019-03-25 15.88 15.88 15.75 15.82 13.01 10,967
GPP 2019-03-26 15.85 16.00 15.80 15.83 13.02 13,506
GPP 2019-03-27 15.78 15.91 15.77 15.82 13.01 11,973
GPP 2019-03-28 15.78 15.92 15.75 15.79 12.98 14,953
GPP 2019-03-29 15.92 15.92 15.72 15.84 13.02 14,853
GPP 2019-04-01 15.87 16.00 15.76 15.83 13.02 50,230
GPP 2019-04-02 15.81 15.94 15.81 15.92 13.09 29,043
GPP 2019-04-03 15.91 15.98 15.87 15.94 13.11 15,292
GPP 2019-04-04 15.94 16.00 15.85 15.95 13.12 20,853
GPP 2019-04-05 15.92 16.00 15.89 15.94 13.11 30,414
GPP 2019-04-08 15.87 16.12 15.87 16.00 13.16 26,864
GPP 2019-04-09 16.08 16.08 15.90 15.97 13.13 24,791
GPP 2019-04-10 16.04 16.08 15.94 16.08 13.22 21,203
GPP 2019-04-11 15.98 16.00 15.88 15.96 13.12 9,566
GPP 2019-04-12 15.89 16.10 15.80 15.80 12.99 35,662
GPP 2019-04-15 15.81 15.90 15.64 15.90 13.07 43,048
GPP 2019-04-16 15.90 16.00 15.76 15.96 13.12 16,190
GPP 2019-04-17 15.92 15.92 15.52 15.88 13.06 34,904
GPP 2019-04-18 15.99 15.99 15.50 15.64 12.86 26,062
GPP 2019-04-22 15.86 16.00 15.75 16.00 13.16 32,099
GPP 2019-04-23 16.00 16.05 15.95 15.98 13.14 24,748
GPP 2019-04-24 16.04 16.04 15.92 16.00 13.16 10,673
GPP 2019-04-25 15.96 16.04 15.85 15.98 13.14 23,349
GPP 2019-04-26 16.00 16.05 15.94 16.00 13.16 40,821
GPP 2019-04-29 16.00 16.07 15.76 15.76 12.96 62,414
GPP 2019-04-30 15.84 16.11 15.79 16.02 13.17 49,238
GPP 2019-05-01 16.10 16.13 15.96 16.03 13.18 51,328
GPP 2019-05-02 15.40 15.42 15.15 15.16 12.85 38,656
GPP 2019-05-03 15.30 15.48 15.15 15.31 12.97 29,486
GPP 2019-05-06 15.44 15.44 14.76 14.95 12.66 49,400
GPP 2019-05-07 14.81 15.07 14.77 14.81 12.55 20,754
GPP 2019-05-08 14.85 15.15 14.81 15.06 12.76 37,024
GPP 2019-05-09 14.89 15.13 14.75 14.91 12.63 23,860
GPP 2019-05-10 14.96 15.02 14.75 14.93 12.65 34,006
GPP 2019-05-13 14.92 15.25 14.86 15.24 12.91 32,649
GPP 2019-05-14 15.21 15.21 14.99 14.99 12.70 17,637
GPP 2019-05-15 15.04 15.23 15.01 15.22 12.89 9,171
GPP 2019-05-16 15.18 15.33 15.12 15.28 12.95 13,800
GPP 2019-05-17 15.36 15.37 15.28 15.30 12.96 7,211
GPP 2019-05-20 15.25 15.30 15.11 15.19 12.87 14,205
GPP 2019-05-21 15.29 15.41 15.25 15.38 13.03 15,833
GPP 2019-05-22 15.35 15.35 15.17 15.24 12.91 4,147
GPP 2019-05-23 15.15 15.15 14.75 14.75 12.50 12,151
GPP 2019-05-24 14.71 14.99 14.71 14.71 12.46 12,592
GPP 2019-05-28 14.82 14.83 14.44 14.58 12.35 43,687
GPP 2019-05-29 14.50 14.50 14.15 14.31 12.13 56,609
GPP 2019-05-30 14.26 14.57 14.26 14.57 12.35 26,656
GPP 2019-05-31 14.37 14.93 14.00 14.25 12.08 59,663
GPP 2019-06-03 14.29 14.82 14.00 14.10 11.95 41,518
GPP 2019-06-04 14.06 14.22 14.02 14.02 11.88 33,623
GPP 2019-06-05 14.00 14.13 13.80 13.90 11.78 33,514
GPP 2019-06-06 14.00 14.23 13.81 14.00 11.86 25,502
GPP 2019-06-07 14.00 14.10 13.94 14.00 11.86 19,362
GPP 2019-06-10 13.92 14.11 13.81 13.99 11.85 22,848
GPP 2019-06-11 13.99 14.02 13.80 13.81 11.70 22,386
GPP 2019-06-12 13.77 13.97 13.61 13.63 11.55 23,479
GPP 2019-06-13 13.89 13.95 13.76 13.89 11.77 10,532
GPP 2019-06-14 13.89 13.89 13.71 13.75 11.65 8,198
GPP 2019-06-17 13.67 13.87 13.61 13.74 11.64 20,422
GPP 2019-06-18 13.70 13.77 13.55 13.70 11.61 30,452
GPP 2019-06-19 13.52 13.82 13.52 13.81 11.70 33,736
GPP 2019-06-20 13.80 13.88 13.63 13.75 11.65 31,393
GPP 2019-06-21 13.66 13.75 13.37 13.37 11.33 27,947
GPP 2019-06-24 13.56 13.72 13.37 13.71 11.62 38,599
GPP 2019-06-25 13.68 13.72 13.57 13.72 11.63 14,853
GPP 2019-06-26 13.72 13.72 13.58 13.70 11.61 33,535
GPP 2019-06-27 13.65 13.86 13.61 13.80 11.69 25,529
GPP 2019-06-28 13.80 14.00 13.69 14.00 11.86 92,139
GPP 2019-07-01 14.00 14.05 13.89 13.89 11.77 45,501
GPP 2019-07-02 14.00 14.09 13.88 14.09 11.94 28,161
GPP 2019-07-03 14.00 14.09 13.90 13.94 11.81 9,136
GPP 2019-07-05 13.92 14.09 13.92 14.05 11.91 11,372
GPP 2019-07-08 14.10 14.30 14.07 14.11 11.96 31,379
GPP 2019-07-09 14.10 14.27 14.00 14.02 11.88 14,778
GPP 2019-07-10 14.17 14.32 14.05 14.32 12.13 31,522
GPP 2019-07-11 14.35 14.39 14.25 14.28 12.10 36,033
GPP 2019-07-12 14.29 14.29 14.02 14.23 12.06 29,003
GPP 2019-07-15 14.17 14.23 14.05 14.06 11.91 45,525
GPP 2019-07-16 14.05 14.18 14.00 14.05 11.91 19,520
GPP 2019-07-17 13.98 14.09 13.95 14.01 11.87 18,645
GPP 2019-07-18 14.07 14.07 13.88 14.00 11.86 11,942
GPP 2019-07-19 14.05 14.38 13.95 14.38 12.19 37,364
GPP 2019-07-22 14.50 14.50 14.14 14.25 12.08 38,758
GPP 2019-07-23 14.30 14.40 14.21 14.21 12.04 17,322
GPP 2019-07-24 14.32 14.36 14.22 14.25 12.08 46,212
GPP 2019-07-25 14.24 14.25 14.13 14.25 12.08 47,724
GPP 2019-07-26 14.33 14.45 14.31 14.39 12.19 27,751
GPP 2019-07-29 14.45 14.45 14.19 14.34 12.15 79,616
GPP 2019-07-30 14.29 14.42 14.29 14.39 12.19 21,139
GPP 2019-07-31 14.43 14.48 14.37 14.45 12.24 130,531
GPP 2019-08-01 14.14 14.14 13.20 13.35 11.70 106,730
GPP 2019-08-02 13.24 13.36 13.05 13.05 11.43 59,838
GPP 2019-08-05 13.10 13.29 12.53 12.65 11.08 64,013
GPP 2019-08-06 12.70 13.75 12.70 13.75 12.05 43,054
GPP 2019-08-07 13.44 13.60 12.90 13.29 11.64 33,084
GPP 2019-08-08 13.44 13.44 12.95 13.13 11.50 31,653
GPP 2019-08-09 13.23 13.97 13.18 13.38 11.72 44,416
GPP 2019-08-12 13.14 13.40 13.04 13.04 11.43 37,511
GPP 2019-08-13 13.13 13.16 12.76 13.12 11.50 40,317
GPP 2019-08-14 13.05 13.47 12.97 13.47 11.80 49,982
GPP 2019-08-15 13.34 13.40 13.03 13.15 11.52 25,109
GPP 2019-08-16 13.11 13.39 13.11 13.39 11.73 29,087
GPP 2019-08-19 13.45 13.45 13.04 13.22 11.58 48,984
GPP 2019-08-20 13.31 13.43 13.16 13.43 11.77 21,990
GPP 2019-08-21 13.42 13.50 13.11 13.15 11.52 28,432
GPP 2019-08-22 13.12 13.27 13.01 13.06 11.44 50,562
GPP 2019-08-23 13.00 13.15 13.00 13.12 11.50 15,070
GPP 2019-08-26 13.15 13.17 12.96 13.08 11.46 13,617
GPP 2019-08-27 12.97 13.08 12.90 12.90 11.30 27,345
GPP 2019-08-28 12.93 13.08 12.93 12.98 11.37 23,442
GPP 2019-08-29 13.03 13.24 12.86 13.24 11.60 31,511
GPP 2019-08-30 13.20 13.20 12.90 12.93 11.33 25,344
GPP 2019-09-03 13.00 13.07 12.90 13.01 11.40 18,121
GPP 2019-09-04 13.45 13.45 12.98 13.32 11.67 39,163
GPP 2019-09-05 13.21 13.21 13.03 13.03 11.42 14,445
GPP 2019-09-06 13.04 13.11 12.80 12.80 11.22 28,777
GPP 2019-09-09 12.85 13.08 12.85 12.96 11.36 27,981
GPP 2019-09-10 12.95 13.12 12.91 12.99 11.38 63,180
GPP 2019-09-11 13.00 13.16 13.00 13.01 11.40 43,219
GPP 2019-09-12 13.07 13.18 13.00 13.00 11.39 22,314
GPP 2019-09-13 13.03 13.28 13.03 13.25 11.61 36,787
GPP 2019-09-16 13.16 13.25 13.05 13.12 11.50 63,986
GPP 2019-09-17 13.05 13.25 13.05 13.22 11.58 41,976
GPP 2019-09-18 13.12 13.28 13.11 13.11 11.49 19,832
GPP 2019-09-19 13.25 13.28 13.15 13.23 11.59 31,180
GPP 2019-09-20 13.23 13.23 13.05 13.15 11.52 112,222
GPP 2019-09-23 13.15 13.26 13.08 13.21 11.57 26,180
GPP 2019-09-24 13.22 13.26 13.09 13.12 11.50 24,062
GPP 2019-09-25 13.12 13.17 13.05 13.10 11.48 56,394
GPP 2019-09-26 13.10 13.26 13.10 13.20 11.57 19,257
GPP 2019-09-27 13.27 13.28 13.07 13.28 11.64 25,780
GPP 2019-09-30 13.28 13.28 13.16 13.28 11.64 37,077
GPP 2019-10-01 13.28 13.38 13.19 13.34 11.69 33,082
GPP 2019-10-02 13.27 13.45 13.16 13.45 11.78 40,231
GPP 2019-10-03 13.40 13.45 13.31 13.43 11.77 23,821
GPP 2019-10-04 13.38 13.45 13.38 13.43 11.77 10,901
GPP 2019-10-07 13.45 13.55 13.41 13.41 11.75 30,306
GPP 2019-10-08 13.54 13.55 13.07 13.19 11.56 34,151
GPP 2019-10-09 13.20 13.34 13.01 13.10 11.48 37,739
GPP 2019-10-10 13.05 13.29 13.05 13.05 11.43 42,440
GPP 2019-10-11 13.06 13.39 13.06 13.22 11.58 29,850
GPP 2019-10-14 13.34 13.45 13.22 13.25 11.61 21,102
GPP 2019-10-15 13.21 13.41 13.21 13.32 11.67 27,400
GPP 2019-10-16 13.31 13.44 13.16 13.44 11.78 18,603
GPP 2019-10-17 13.41 13.43 13.19 13.28 11.64 19,462
GPP 2019-10-18 13.34 13.56 13.34 13.50 11.83 28,867
GPP 2019-10-21 13.57 13.64 13.50 13.52 11.85 23,179
GPP 2019-10-22 13.67 13.86 13.53 13.71 12.01 56,839
GPP 2019-10-23 13.68 13.96 13.68 13.96 12.23 22,931
GPP 2019-10-24 13.92 14.00 13.87 13.98 12.25 25,805
GPP 2019-10-25 14.00 14.11 13.97 14.08 12.34 30,688
GPP 2019-10-28 14.34 14.34 14.11 14.22 12.46 84,561
GPP 2019-10-29 14.34 14.34 14.19 14.27 12.50 53,621
GPP 2019-10-30 14.30 14.30 13.87 14.15 12.40 85,165
GPP 2019-10-31 13.70 13.78 13.46 13.56 12.29 31,629
GPP 2019-11-01 13.63 13.63 13.49 13.50 12.24 16,596
GPP 2019-11-04 13.57 13.85 13.51 13.85 12.56 30,266
GPP 2019-11-05 13.90 13.90 13.58 13.75 12.47 37,277
GPP 2019-11-06 13.50 13.94 13.50 13.94 12.64 42,373
GPP 2019-11-07 14.00 14.00 13.82 14.00 12.69 32,902
GPP 2019-11-08 14.05 14.05 13.78 14.00 12.69 31,944
GPP 2019-11-11 13.99 13.99 13.80 13.88 12.58 23,059
GPP 2019-11-12 13.90 13.90 13.51 13.59 12.32 22,910
GPP 2019-11-13 13.56 13.66 13.53 13.56 12.29 19,575
GPP 2019-11-14 13.60 13.65 13.19 13.38 12.13 66,924
GPP 2019-11-15 13.37 13.42 13.30 13.38 12.13 21,726
GPP 2019-11-18 13.35 13.38 13.21 13.28 12.04 51,786
GPP 2019-11-19 13.15 13.33 13.15 13.27 12.03 25,767
GPP 2019-11-20 13.25 13.49 13.25 13.37 12.12 31,678
GPP 2019-11-21 13.58 13.68 13.44 13.48 12.22 15,971
GPP 2019-11-22 13.47 13.74 13.47 13.73 12.45 14,911
GPP 2019-11-25 13.55 13.73 13.48 13.53 12.27 22,148
GPP 2019-11-26 13.54 13.69 13.49 13.63 12.36 14,683
GPP 2019-11-27 13.56 13.60 13.46 13.57 12.30 14,898
GPP 2019-11-29 13.39 13.46 13.36 13.45 12.19 21,946
GPP 2019-12-02 13.41 13.55 13.41 13.48 12.22 29,243
GPP 2019-12-03 13.48 13.69 13.42 13.52 12.26 36,510
GPP 2019-12-04 13.52 13.60 13.36 13.46 12.20 26,844
GPP 2019-12-05 13.47 13.70 13.36 13.70 12.42 53,831
GPP 2019-12-06 13.70 13.74 13.56 13.65 12.38 78,827
GPP 2019-12-09 13.67 13.90 13.60 13.90 12.60 67,170
GPP 2019-12-10 13.87 14.10 13.77 13.96 12.66 93,579
GPP 2019-12-11 13.96 14.14 13.75 14.14 12.82 62,783
GPP 2019-12-12 14.02 14.14 13.89 13.95 12.65 55,929
GPP 2019-12-13 13.87 13.97 13.68 13.76 12.47 61,710
GPP 2019-12-16 13.81 14.21 13.81 14.15 12.83 67,330
GPP 2019-12-17 14.09 14.48 14.09 14.41 13.06 87,124
GPP 2019-12-18 14.38 14.38 14.01 14.01 12.70 56,467
GPP 2019-12-19 14.01 14.08 13.93 14.01 12.70 28,973
GPP 2019-12-20 13.95 14.12 13.91 13.91 12.61 42,408
GPP 2019-12-23 13.85 13.98 13.80 13.91 12.61 45,764
GPP 2019-12-24 13.96 14.09 13.95 14.05 12.74 12,612
GPP 2019-12-26 14.14 14.14 13.95 13.97 12.67 42,119
GPP 2019-12-27 14.03 14.08 13.90 13.98 12.67 61,846
GPP 2019-12-30 14.04 14.13 13.80 13.83 12.54 96,025
GPP 2019-12-31 13.81 14.00 13.72 13.82 12.53 546,194
GPP 2020-01-02 14.02 14.17 13.78 14.00 12.69 43,326
GPP 2020-01-03 14.00 14.30 13.95 14.28 12.95 38,303
GPP 2020-01-06 14.45 14.45 14.35 14.44 13.09 51,892
GPP 2020-01-07 14.45 14.46 14.35 14.42 13.07 21,853
GPP 2020-01-08 14.36 14.42 14.21 14.41 13.06 40,752
GPP 2020-01-09 14.43 14.45 14.27 14.41 13.06 31,772
GPP 2020-01-10 14.37 14.49 14.31 14.49 13.14 28,942
GPP 2020-01-13 14.54 14.60 14.45 14.57 13.21 32,974
GPP 2020-01-14 14.48 14.63 14.48 14.63 13.26 53,355
GPP 2020-01-15 14.65 14.65 14.55 14.61 13.25 19,356
GPP 2020-01-16 14.64 14.71 14.60 14.62 13.25 40,599
GPP 2020-01-17 14.65 14.79 14.55 14.70 13.33 60,299
GPP 2020-01-21 14.72 14.81 14.61 14.72 13.35 70,134
GPP 2020-01-22 14.77 14.78 14.66 14.78 13.40 64,823
GPP 2020-01-23 14.75 14.79 14.62 14.62 13.25 55,188
GPP 2020-01-24 14.73 14.74 14.60 14.70 13.33 49,474
GPP 2020-01-27 14.65 14.77 14.65 14.74 13.36 79,606
GPP 2020-01-28 14.70 14.70 14.59 14.65 13.28 68,299
GPP 2020-01-29 14.68 14.79 14.51 14.67 13.30 107,705
GPP 2020-01-30 14.18 14.18 14.02 14.04 13.15 86,572
GPP 2020-01-31 14.09 14.28 13.72 14.24 13.34 104,799
GPP 2020-02-03 14.12 14.30 14.06 14.07 13.18 52,327
GPP 2020-02-04 14.07 14.28 13.95 14.00 13.12 41,804
GPP 2020-02-05 14.07 14.20 14.02 14.12 13.23 24,767
GPP 2020-02-06 14.05 14.18 14.05 14.15 13.26 37,746
GPP 2020-02-07 14.22 14.36 14.14 14.20 13.30 99,765
GPP 2020-02-10 14.06 14.26 14.01 14.20 13.30 69,754
GPP 2020-02-11 14.30 14.30 14.00 14.10 13.21 46,345
GPP 2020-02-12 14.02 14.10 14.01 14.03 13.15 43,457
GPP 2020-02-13 14.02 14.11 14.01 14.08 13.19 41,054
GPP 2020-02-14 14.08 14.10 13.96 14.00 13.12 42,872
GPP 2020-02-18 14.00 14.12 14.00 14.08 13.19 16,486
GPP 2020-02-19 14.31 14.31 13.98 14.02 13.14 61,352
GPP 2020-02-20 14.05 14.09 13.95 14.01 13.13 39,182
GPP 2020-02-21 14.00 14.03 13.95 14.00 13.12 21,472
GPP 2020-02-24 14.00 14.00 13.88 13.89 13.01 53,633
GPP 2020-02-25 13.87 13.92 13.74 13.75 12.88 73,083
GPP 2020-02-26 13.75 13.83 13.60 13.60 12.74 72,097
GPP 2020-02-27 13.60 13.70 13.31 13.56 12.70 115,849
GPP 2020-02-28 13.32 13.66 13.14 13.66 12.80 148,082
GPP 2020-03-02 13.59 13.77 13.44 13.54 12.69 48,436
GPP 2020-03-03 13.58 14.47 13.08 14.06 13.17 320,419
GPP 2020-03-04 14.09 14.15 13.77 13.96 13.08 97,692
GPP 2020-03-05 13.95 14.01 13.64 13.65 12.79 63,670
GPP 2020-03-06 13.50 13.55 13.35 13.48 12.63 56,483
GPP 2020-03-09 12.18 12.25 10.00 10.55 9.88 308,762
GPP 2020-03-10 11.00 11.65 10.46 11.53 10.80 83,379
GPP 2020-03-11 11.18 11.25 9.77 10.10 9.46 70,713
GPP 2020-03-12 9.47 9.88 8.50 8.98 8.41 98,719
GPP 2020-03-13 9.29 9.83 8.88 9.61 9.00 86,677
GPP 2020-03-16 8.70 8.94 7.50 7.50 7.03 68,970
GPP 2020-03-17 7.48 7.87 6.44 6.55 6.14 90,170
GPP 2020-03-18 6.35 6.55 3.47 3.58 3.35 206,039
GPP 2020-03-19 3.60 4.79 3.60 4.15 3.89 158,881
GPP 2020-03-20 4.42 4.78 3.80 3.81 3.57 339,139
GPP 2020-03-23 3.85 4.13 3.50 3.63 3.40 112,564
GPP 2020-03-24 3.92 5.53 3.83 4.97 4.66 350,736
GPP 2020-03-25 5.22 5.45 4.79 4.98 4.67 197,431
GPP 2020-03-26 5.00 5.72 4.80 5.32 4.98 136,016
GPP 2020-03-27 5.64 7.49 5.30 7.10 6.65 229,605
GPP 2020-03-30 7.57 8.48 6.11 6.48 6.07 96,805
GPP 2020-03-31 6.48 7.17 6.00 6.64 6.22 138,641
GPP 2020-04-01 6.15 6.48 5.97 6.13 5.74 63,170
GPP 2020-04-02 6.00 6.24 6.00 6.02 5.64 60,337
GPP 2020-04-03 6.00 6.11 5.36 5.50 5.15 48,238
GPP 2020-04-06 5.51 5.82 5.50 5.50 5.15 76,262
GPP 2020-04-07 5.50 5.58 5.12 5.12 4.80 130,627
GPP 2020-04-08 4.96 5.32 4.84 4.98 4.67 132,918
GPP 2020-04-09 5.07 5.43 4.77 4.98 4.67 144,170
GPP 2020-04-13 5.10 5.25 4.92 5.14 4.82 94,623
GPP 2020-04-14 5.15 5.60 5.15 5.20 4.87 142,753
GPP 2020-04-15 5.11 5.20 4.70 4.85 4.54 196,902
GPP 2020-04-16 4.91 5.60 4.85 5.57 5.22 75,353
GPP 2020-04-17 5.57 5.57 4.77 5.00 4.68 421,667
GPP 2020-04-20 4.87 4.87 4.26 4.55 4.26 353,161
GPP 2020-04-21 4.40 4.64 4.40 4.50 4.22 99,439
GPP 2020-04-22 4.52 4.58 4.38 4.51 4.23 108,705
GPP 2020-04-23 4.52 4.65 4.47 4.47 4.19 107,655
GPP 2020-04-24 4.56 4.70 4.43 4.59 4.30 66,367
GPP 2020-04-27 4.61 4.72 4.51 4.71 4.41 96,847
GPP 2020-04-28 4.72 5.07 4.70 5.04 4.72 77,172
GPP 2020-04-29 5.20 5.79 5.15 5.68 5.32 192,897
GPP 2020-04-30 5.76 5.76 5.10 5.33 5.10 142,307
GPP 2020-05-01 5.30 5.30 4.67 4.84 4.63 148,051
GPP 2020-05-04 4.90 5.46 4.81 5.43 5.20 181,585
GPP 2020-05-05 5.25 5.65 5.25 5.48 5.25 109,469
GPP 2020-05-06 5.60 5.62 5.28 5.37 5.14 56,484
GPP 2020-05-07 5.45 5.45 5.33 5.41 5.18 92,477
GPP 2020-05-08 5.49 5.59 5.45 5.51 5.27 53,721
GPP 2020-05-11 5.40 5.48 5.27 5.29 5.06 41,586
GPP 2020-05-12 5.27 5.40 5.05 5.05 4.83 29,391
GPP 2020-05-13 5.00 5.19 4.85 5.01 4.80 118,123
GPP 2020-05-14 4.98 5.04 4.77 4.93 4.72 73,152
GPP 2020-05-15 4.84 5.08 4.78 4.81 4.60 56,371
GPP 2020-05-18 5.01 5.39 5.01 5.18 4.96 91,532
GPP 2020-05-19 5.09 5.75 5.06 5.66 5.42 96,204
GPP 2020-05-20 5.51 6.31 5.51 6.12 5.86 122,080
GPP 2020-05-21 6.07 6.26 6.02 6.18 5.92 37,691
GPP 2020-05-22 6.12 6.35 6.01 6.18 5.92 97,982
GPP 2020-05-26 6.16 6.80 6.16 6.35 6.08 71,219
GPP 2020-05-27 6.48 7.10 6.45 7.10 6.80 96,546
GPP 2020-05-28 7.10 7.31 6.25 6.25 5.98 201,030
GPP 2020-05-29 6.20 6.80 6.20 6.61 6.33 58,627
GPP 2020-06-01 6.61 6.65 6.45 6.45 6.17 30,142
GPP 2020-06-02 6.51 6.87 6.34 6.65 6.37 74,446
GPP 2020-06-03 6.65 7.21 6.60 7.19 6.88 102,525
GPP 2020-06-04 7.19 7.53 7.02 7.35 7.04 71,729
GPP 2020-06-05 7.39 8.99 7.39 8.80 8.42 433,109
GPP 2020-06-08 9.48 9.88 8.30 8.34 7.98 228,257
GPP 2020-06-09 8.32 8.32 7.83 8.03 7.69 114,388
GPP 2020-06-10 7.81 8.03 7.52 7.70 7.37 68,485
GPP 2020-06-11 6.98 7.40 6.11 6.45 6.17 702,356
GPP 2020-06-12 6.62 7.20 6.57 6.61 6.33 112,643
GPP 2020-06-15 6.12 7.27 6.11 7.08 6.78 113,136
GPP 2020-06-16 7.39 7.42 6.96 7.25 6.94 123,346
GPP 2020-06-17 7.25 7.46 6.94 7.02 6.72 59,240
GPP 2020-06-18 6.88 7.15 6.69 6.90 6.60 40,079
GPP 2020-06-19 6.98 7.13 6.83 6.94 6.64 59,906
GPP 2020-06-22 7.02 7.17 6.85 6.86 6.57 42,748
GPP 2020-06-23 6.89 6.96 6.75 6.82 6.53 29,101
GPP 2020-06-24 6.70 6.82 6.42 6.45 6.17 78,352
GPP 2020-06-25 6.39 6.68 6.34 6.55 6.27 26,643
GPP 2020-06-26 6.40 6.48 6.26 6.44 6.16 41,997
GPP 2020-06-29 6.52 6.89 6.48 6.73 6.44 70,761
GPP 2020-06-30 6.63 6.70 6.42 6.68 6.39 46,543
GPP 2020-07-01 6.68 6.80 6.49 6.72 6.43 42,437
GPP 2020-07-02 6.80 6.92 6.50 6.52 6.24 34,232
GPP 2020-07-06 6.60 6.69 6.40 6.67 6.38 60,856
GPP 2020-07-07 6.66 6.66 6.49 6.51 6.23 53,890
GPP 2020-07-08 6.47 6.63 6.47 6.56 6.28 53,754
GPP 2020-07-09 6.54 6.56 6.41 6.54 6.26 53,287
GPP 2020-07-10 6.48 6.71 6.42 6.65 6.37 81,410
GPP 2020-07-13 6.75 7.44 6.75 7.25 6.94 71,416
GPP 2020-07-14 7.07 7.30 6.85 7.01 6.71 64,063
GPP 2020-07-15 7.01 7.84 7.00 7.71 7.38 85,931
GPP 2020-07-16 7.64 7.76 7.09 7.50 7.18 29,037
GPP 2020-07-17 7.50 7.50 7.21 7.30 6.99 28,497
GPP 2020-07-20 7.19 7.24 7.08 7.14 6.83 21,047
GPP 2020-07-21 7.14 7.73 7.14 7.51 7.19 60,966
GPP 2020-07-22 7.41 7.55 7.24 7.31 7.00 30,448
GPP 2020-07-23 7.31 7.54 7.22 7.54 7.22 18,753
GPP 2020-07-24 7.48 7.52 7.40 7.40 7.08 33,478
GPP 2020-07-27 7.52 7.59 7.25 7.25 6.94 49,154
GPP 2020-07-28 7.21 7.25 7.01 7.18 6.87 78,532
GPP 2020-07-29 7.17 7.29 7.12 7.25 6.94 61,635
GPP 2020-07-30 7.15 7.15 6.97 7.05 6.86 72,433
GPP 2020-07-31 7.06 7.11 6.91 7.08 6.89 25,874
GPP 2020-08-03 7.13 7.27 6.98 7.25 7.06 68,592
GPP 2020-08-04 7.38 7.97 7.19 7.81 7.60 53,632
GPP 2020-08-05 7.90 7.92 7.70 7.75 7.54 23,208
GPP 2020-08-06 7.75 7.95 7.75 7.86 7.65 34,619
GPP 2020-08-07 7.97 8.11 7.85 8.09 7.87 56,618
GPP 2020-08-10 8.05 8.23 8.03 8.10 7.88 41,060
GPP 2020-08-11 8.23 8.27 8.03 8.13 7.91 50,096
GPP 2020-08-12 8.13 8.31 8.13 8.31 8.09 60,373
GPP 2020-08-13 8.24 8.51 8.24 8.36 8.14 56,294
GPP 2020-08-14 8.32 8.82 8.30 8.56 8.33 68,333
GPP 2020-08-17 8.59 8.69 8.53 8.67 8.44 67,636
GPP 2020-08-18 8.63 8.63 8.26 8.58 8.35 53,857
GPP 2020-08-19 8.51 8.59 8.37 8.59 8.36 47,082
GPP 2020-08-20 8.46 8.65 8.46 8.63 8.40 49,745
GPP 2020-08-21 8.65 8.65 8.48 8.60 8.37 38,653
GPP 2020-08-24 8.62 8.70 8.49 8.61 8.38 47,308
GPP 2020-08-25 8.54 8.61 8.43 8.45 8.22 40,842
GPP 2020-08-26 8.41 8.41 7.77 7.78 7.57 147,521
GPP 2020-08-27 7.75 8.06 7.65 7.69 7.48 44,936
GPP 2020-08-28 7.69 8.00 7.57 7.64 7.44 22,364
GPP 2020-08-31 7.65 7.67 7.36 7.50 7.30 44,654
GPP 2020-09-01 7.49 7.61 7.38 7.40 7.20 17,150
GPP 2020-09-02 7.40 7.54 7.37 7.43 7.23 37,103
GPP 2020-09-03 7.14 7.42 7.05 7.20 7.01 54,836
GPP 2020-09-04 7.27 7.41 7.03 7.05 6.86 24,999
GPP 2020-09-08 7.10 7.26 6.73 6.87 6.69 43,147
GPP 2020-09-09 6.83 6.98 6.79 6.90 6.72 33,728
GPP 2020-09-10 6.99 6.99 6.88 6.88 6.70 14,586
GPP 2020-09-11 6.88 7.00 6.69 6.73 6.55 30,033
GPP 2020-09-14 6.87 6.96 6.81 6.87 6.69 37,655
GPP 2020-09-15 6.87 7.15 6.77 6.81 6.63 37,368
GPP 2020-09-16 6.83 7.05 6.82 6.99 6.80 25,821
GPP 2020-09-17 6.92 7.23 6.79 6.79 6.61 21,067
GPP 2020-09-18 7.03 7.40 7.03 7.10 6.91 69,017
GPP 2020-09-21 7.00 7.20 6.76 6.80 6.62 44,747
GPP 2020-09-22 6.95 7.24 6.90 7.01 6.82 22,718
GPP 2020-09-23 7.05 7.05 6.61 6.63 6.45 19,252
GPP 2020-09-24 6.62 6.89 6.51 6.71 6.53 31,554
GPP 2020-09-25 6.70 6.85 6.64 6.78 6.60 29,594
GPP 2020-09-28 6.81 7.31 6.76 7.15 6.96 56,230
GPP 2020-09-29 7.19 7.19 6.84 7.00 6.81 60,194
GPP 2020-09-30 7.19 7.39 7.00 7.00 6.81 151,646
GPP 2020-10-01 7.01 7.26 6.91 7.21 7.02 56,510
GPP 2020-10-02 7.08 7.23 6.96 7.22 7.03 26,433
GPP 2020-10-05 7.12 7.39 7.12 7.34 7.14 18,319
GPP 2020-10-06 7.41 7.46 7.21 7.21 7.02 24,229
GPP 2020-10-07 7.25 7.74 7.19 7.66 7.46 75,533
GPP 2020-10-08 7.70 7.79 7.42 7.76 7.55 38,196
GPP 2020-10-09 7.87 7.87 7.62 7.74 7.53 15,620
GPP 2020-10-12 7.73 7.84 7.70 7.71 7.50 23,922
GPP 2020-10-13 7.63 8.00 7.63 7.80 7.59 28,408
GPP 2020-10-14 7.90 8.12 7.85 8.00 7.79 25,728
GPP 2020-10-15 7.73 7.96 7.65 7.84 7.63 21,134
GPP 2020-10-16 7.80 8.00 7.80 7.86 7.65 27,632
GPP 2020-10-19 7.86 8.07 7.77 8.07 7.85 30,853
GPP 2020-10-20 8.00 8.02 7.86 7.87 7.66 28,437
GPP 2020-10-21 7.91 8.06 7.91 8.02 7.81 20,216
GPP 2020-10-22 8.02 8.34 8.02 8.14 7.92 39,827
GPP 2020-10-23 8.18 8.34 8.11 8.30 8.08 16,303
GPP 2020-10-26 8.20 8.29 7.88 8.18 7.96 41,891
GPP 2020-10-27 8.03 8.03 7.86 7.97 7.76 8,997
GPP 2020-10-28 8.02 8.02 7.68 7.80 7.59 18,687
GPP 2020-10-29 7.73 7.94 7.64 7.77 7.56 34,164
GPP 2020-10-30 7.70 7.83 7.69 7.75 7.54 22,718
GPP 2020-11-02 7.69 7.91 7.69 7.81 7.60 22,631
GPP 2020-11-03 7.81 8.08 7.71 7.91 7.70 18,494
GPP 2020-11-04 8.14 8.14 7.78 8.05 7.83 30,597
GPP 2020-11-05 7.90 8.13 7.90 8.04 7.94 30,374
GPP 2020-11-06 7.98 8.03 7.58 7.77 7.68 37,423
GPP 2020-11-09 7.95 8.10 7.75 7.85 7.76 76,946
GPP 2020-11-10 7.93 8.08 7.79 7.96 7.86 16,099
GPP 2020-11-11 8.04 8.27 8.04 8.05 7.95 18,936
GPP 2020-11-12 8.10 8.25 7.86 7.89 7.80 26,862
GPP 2020-11-13 7.90 8.17 7.90 8.00 7.90 25,484
GPP 2020-11-16 8.14 8.38 7.85 7.85 7.76 57,396
GPP 2020-11-17 7.85 8.30 7.85 8.23 8.13 36,896
GPP 2020-11-18 8.32 8.45 8.22 8.30 8.20 36,274
GPP 2020-11-19 8.36 8.45 8.19 8.31 8.21 21,283
GPP 2020-11-20 8.37 8.54 8.37 8.47 8.37 32,399
GPP 2020-11-23 8.49 8.67 8.49 8.61 8.51 69,511
GPP 2020-11-24 8.53 8.78 8.53 8.60 8.50 78,459
GPP 2020-11-25 8.63 8.78 8.53 8.78 8.67 48,823
GPP 2020-11-27 8.76 8.76 8.60 8.63 8.53 32,265
GPP 2020-11-30 8.75 8.75 8.35 8.45 8.35 75,520
GPP 2020-12-01 8.51 8.72 8.35 8.64 8.54 26,517
GPP 2020-12-02 8.57 8.71 8.51 8.71 8.61 33,232
GPP 2020-12-03 8.61 8.76 8.57 8.58 8.48 51,950
GPP 2020-12-04 8.66 9.08 8.51 8.95 8.84 79,415
GPP 2020-12-07 8.90 9.10 8.83 8.83 8.72 20,611
GPP 2020-12-08 8.87 8.94 8.55 8.57 8.47 49,875
GPP 2020-12-09 8.73 9.10 8.67 8.85 8.74 55,795
GPP 2020-12-10 8.90 8.90 8.71 8.89 8.78 36,273
GPP 2020-12-11 8.88 8.88 8.36 8.47 8.37 53,665
GPP 2020-12-14 8.60 8.82 8.17 8.29 8.19 69,208
GPP 2020-12-15 8.41 8.41 8.10 8.30 8.20 67,731
GPP 2020-12-16 8.25 8.38 8.13 8.25 8.15 30,208
GPP 2020-12-17 8.25 8.32 8.11 8.28 8.18 25,563
GPP 2020-12-18 8.24 8.31 8.00 8.00 7.90 55,564
GPP 2020-12-21 8.00 8.09 7.85 8.02 7.92 304,055
GPP 2020-12-22 7.98 8.08 7.90 8.02 7.92 29,813
GPP 2020-12-23 7.99 8.03 7.80 7.90 7.81 55,071
GPP 2020-12-24 7.91 7.95 7.80 7.86 7.77 12,511
GPP 2020-12-28 8.00 8.00 7.76 7.84 7.75 45,589
GPP 2020-12-29 7.87 7.98 7.75 7.90 7.81 76,508
GPP 2020-12-30 7.82 8.00 7.63 7.78 7.69 77,271
GPP 2020-12-31 7.72 7.96 7.70 7.95 7.85 92,702
GPP 2021-01-04 8.03 8.59 8.03 8.44 8.34 112,054
GPP 2021-01-05 8.32 8.53 8.32 8.50 8.40 50,253
GPP 2021-01-06 8.41 8.60 8.39 8.47 8.37 87,268
GPP 2021-01-07 8.57 8.90 8.44 8.79 8.68 47,920
GPP 2021-01-08 8.88 8.90 8.62 8.75 8.65 50,806
GPP 2021-01-11 8.73 9.00 8.63 8.90 8.79 55,764
GPP 2021-01-12 8.88 9.33 8.88 9.25 9.14 60,362
GPP 2021-01-13 9.26 10.13 9.26 9.70 9.58 133,345
GPP 2021-01-14 9.80 10.26 9.76 10.06 9.94 134,645
GPP 2021-01-15 10.07 10.15 9.61 9.77 9.65 61,591
GPP 2021-01-19 9.79 9.95 9.75 9.76 9.64 60,230
GPP 2021-01-20 9.75 9.80 9.50 9.60 9.48 63,916
GPP 2021-01-21 9.53 9.80 9.29 9.80 9.68 41,740
GPP 2021-01-22 9.59 9.85 9.52 9.77 9.65 47,315
GPP 2021-01-25 9.84 9.90 9.52 9.75 9.63 79,060
GPP 2021-01-26 9.69 9.89 9.46 9.55 9.44 57,042
GPP 2021-01-27 9.57 9.71 9.30 9.50 9.39 43,319
GPP 2021-01-28 9.47 9.88 9.31 9.80 9.68 47,957
GPP 2021-01-29 9.80 9.86 9.51 9.77 9.65 35,957
GPP 2021-02-01 9.76 9.88 9.36 9.88 9.76 71,200
GPP 2021-02-02 9.77 10.00 9.75 9.93 9.81 100,400
GPP 2021-02-03 10.00 10.09 9.86 10.00 9.88 63,000
GPP 2021-02-04 9.91 10.09 9.74 9.76 9.76 81,700
GPP 2021-02-05 9.72 9.95 9.65 9.88 9.88 106,200
GPP 2021-02-08 9.83 10.09 9.74 9.94 9.94 85,333
GPP 2021-02-09 10.04 10.09 9.83 9.96 9.96 60,292
GPP 2021-02-10 9.98 10.05 9.84 9.95 9.95 55,458
GPP 2021-02-11 9.90 10.09 9.74 9.84 9.84 65,300
GPP 2021-02-12 9.83 10.07 9.71 9.89 9.89 57,200
GPP 2021-02-16 9.99 10.00 9.71 9.71 9.71 82,100
GPP 2021-02-17 9.74 10.00 9.72 9.85 9.85 33,200
GPP 2021-02-18 9.76 9.88 9.74 9.76 9.76 12,300
GPP 2021-02-19 9.83 9.90 9.78 9.89 9.89 43,700
GPP 2021-02-22 9.81 10.10 9.81 9.92 9.92 101,400
GPP 2021-02-23 9.89 9.95 9.61 9.86 9.86 66,600
GPP 2021-02-24 9.73 10.00 9.73 9.91 9.91 57,400
GPP 2021-02-25 9.90 9.98 9.37 9.40 9.40 97,000
GPP 2021-02-26 9.51 10.56 9.51 10.13 10.13 183,200
GPP 2021-03-01 10.22 10.98 10.15 10.36 10.36 173,200
GPP 2021-03-02 10.30 11.20 10.30 10.96 10.96 90,200
GPP 2021-03-03 11.00 11.47 10.80 10.86 10.86 146,500
GPP 2021-03-04 10.48 10.99 9.85 10.30 10.30 100,500
GPP 2021-03-05 10.40 11.11 10.30 11.08 11.08 116,900
GPP 2021-03-08 11.08 13.12 11.08 13.04 13.04 306,800
GPP 2021-03-09 13.17 13.74 13.10 13.50 13.50 290,100
GPP 2021-03-10 13.49 13.49 12.38 12.50 12.50 101,400
GPP 2021-03-11 12.57 13.09 12.17 13.01 13.01 81,600
GPP 2021-03-12 13.01 13.19 12.88 12.99 12.99 23,700
GPP 2021-03-15 13.12 13.16 12.87 13.14 13.14 51,000
GPP 2021-03-16 13.18 13.34 12.88 13.05 13.05 34,900
GPP 2021-03-17 12.89 13.05 12.75 13.00 13.00 39,300
GPP 2021-03-18 12.83 13.09 12.65 12.72 12.72 44,900
GPP 2021-03-19 12.73 12.94 12.50 12.75 12.75 45,900
GPP 2021-03-22 12.76 12.76 12.40 12.70 12.70 22,400
GPP 2021-03-23 12.66 12.68 12.21 12.37 12.37 38,000
GPP 2021-03-24 12.30 12.54 12.01 12.17 12.17 45,700
GPP 2021-03-25 12.06 12.28 11.99 12.18 12.18 16,900
GPP 2021-03-26 12.22 12.74 12.13 12.55 12.55 25,400
GPP 2021-03-29 12.42 12.54 12.08 12.20 12.20 13,500
GPP 2021-03-30 12.25 12.46 12.15 12.21 12.21 13,700
GPP 2021-03-31 12.16 12.37 11.96 12.32 12.32 29,910
GPP 2021-04-01 12.29 12.73 12.16 12.56 12.56 39,605
GPP 2021-04-05 12.57 12.57 12.29 12.42 12.42 30,138
GPP 2021-04-06 12.42 12.53 12.41 12.44 12.44 15,700
GPP 2021-04-07 12.35 12.48 12.18 12.39 12.39 13,100
GPP 2021-04-08 12.47 12.57 11.91 12.30 12.30 108,246
GPP 2021-04-09 12.38 12.44 12.18 12.18 12.18 10,661
GPP 2021-04-12 12.12 12.39 11.86 12.16 12.16 65,380
GPP 2021-04-13 12.13 12.28 12.11 12.16 12.16 14,593
GPP 2021-04-14 12.03 12.30 11.93 12.21 12.21 8,804
GPP 2021-04-15 12.26 12.26 11.90 12.01 12.01 20,654
GPP 2021-04-16 12.00 12.02 11.55 11.69 11.69 58,921
GPP 2021-04-19 11.66 12.02 11.63 11.92 11.92 34,946
GPP 2021-04-20 12.02 12.13 11.80 11.94 11.94 49,657
GPP 2021-04-21 12.00 12.28 11.70 12.24 12.24 115,946
GPP 2021-04-22 12.36 12.58 12.16 12.24 12.24 50,076
GPP 2021-04-23 12.11 12.23 11.78 11.91 11.91 73,856
GPP 2021-04-26 11.87 12.19 11.87 12.04 12.04 31,684
GPP 2021-04-27 12.00 12.15 11.92 11.99 11.99 37,963
GPP 2021-04-28 12.01 12.15 12.00 12.01 12.01 30,979
GPP 2021-04-29 12.05 12.08 11.90 11.97 11.97 19,741
GPP 2021-04-30 11.88 12.00 11.88 11.88 11.88 19,057
GPP 2021-05-03 11.91 12.26 11.91 12.15 12.15 32,524
GPP 2021-05-04 12.20 12.54 11.92 12.54 12.54 44,305
GPP 2021-05-05 12.46 12.53 12.31 12.32 12.32 30,239
GPP 2021-05-06 12.30 12.30 11.69 12.10 12.10 48,028
GPP 2021-05-07 12.22 12.29 12.00 12.06 12.06 37,778
GPP 2021-05-10 12.08 12.18 11.49 11.49 11.49 64,105
GPP 2021-05-11 11.25 11.69 11.24 11.57 11.57 48,358
GPP 2021-05-12 11.54 11.76 11.39 11.51 11.51 14,627
GPP 2021-05-13 11.50 11.78 11.50 11.57 11.57 25,900
GPP 2021-05-14 11.68 11.99 11.68 11.94 11.94 12,400
GPP 2021-05-17 11.84 12.50 11.75 12.41 12.41 44,472
GPP 2021-05-18 12.39 12.50 12.01 12.21 12.21 13,456
GPP 2021-05-19 12.09 12.16 11.89 12.06 12.06 13,902
GPP 2021-05-20 11.99 12.50 11.71 12.09 12.09 51,780
GPP 2021-05-21 12.16 12.50 12.01 12.29 12.29 44,600
GPP 2021-05-24 12.25 12.49 12.06 12.29 12.29 24,842
GPP 2021-05-25 12.25 12.39 12.04 12.04 12.04 28,154
GPP 2021-05-26 12.40 12.40 12.10 12.10 12.10 44,747
GPP 2021-05-27 12.24 12.37 12.12 12.14 12.14 19,481
GPP 2021-05-28 12.25 13.29 12.10 12.44 12.44 189,663
GPP 2021-06-01 12.50 12.80 12.43 12.52 12.52 41,328
GPP 2021-06-02 12.50 12.52 12.31 12.35 12.35 18,496
GPP 2021-06-03 12.39 12.46 12.10 12.19 12.19 15,065
GPP 2021-06-04 12.15 12.47 12.02 12.25 12.25 57,154
GPP 2021-06-07 12.33 12.43 12.25 12.25 12.25 29,097
GPP 2021-06-08 12.25 12.41 12.25 12.35 12.35 28,400
GPP 2021-06-09 12.29 12.50 12.20 12.40 12.40 49,071
GPP 2021-06-10 12.40 13.00 12.40 12.75 12.75 58,864
GPP 2021-06-11 12.63 12.71 12.59 12.67 12.67 28,255
GPP 2021-06-14 12.65 12.70 12.61 12.61 12.61 17,749
GPP 2021-06-15 12.57 12.70 11.74 12.18 12.18 186,160
GPP 2021-06-16 12.31 12.46 12.17 12.33 12.33 17,733
GPP 2021-06-17 12.21 12.53 12.21 12.51 12.51 42,184
GPP 2021-06-18 12.38 12.53 12.25 12.47 12.47 61,788
GPP 2021-06-21 12.49 12.65 12.29 12.58 12.58 11,909
GPP 2021-06-22 12.45 12.55 12.32 12.53 12.53 21,050
GPP 2021-06-23 12.44 12.70 12.38 12.65 12.65 54,426
GPP 2021-06-24 12.52 12.80 12.52 12.75 12.75 29,751
GPP 2021-06-25 12.80 12.80 12.21 12.21 12.21 8,421
GPP 2021-06-28 12.36 12.53 12.27 12.35 12.35 29,942
GPP 2021-06-29 12.35 12.60 12.31 12.45 12.45 25,497
GPP 2021-06-30 12.51 12.85 12.25 12.80 12.80 28,324
GPP 2021-07-01 12.70 12.70 12.32 12.32 12.32 32,005
GPP 2021-07-02 12.47 12.72 12.34 12.54 12.54 20,327
GPP 2021-07-06 12.51 12.67 12.37 12.50 12.50 26,370
GPP 2021-07-07 12.48 12.61 12.33 12.50 12.50 5,886
GPP 2021-07-08 12.43 12.56 12.29 12.29 12.29 21,042
GPP 2021-07-09 12.34 12.58 12.25 12.25 12.25 23,349
GPP 2021-07-12 12.30 12.39 12.30 12.34 12.34 21,771
GPP 2021-07-13 12.36 12.36 12.24 12.34 12.34 19,814
GPP 2021-07-14 12.39 12.40 12.15 12.15 12.15 17,491
GPP 2021-07-15 12.19 12.37 12.01 12.07 12.07 34,434
GPP 2021-07-16 12.07 12.14 11.72 11.72 11.72 82,599
GPP 2021-07-19 11.71 11.80 11.40 11.63 11.63 28,400
GPP 2021-07-20 11.50 11.76 11.50 11.67 11.67 8,821
GPP 2021-07-21 11.75 11.82 11.65 11.65 11.65 16,412
GPP 2021-07-22 11.67 11.70 11.35 11.43 11.43 50,339
GPP 2021-07-23 11.49 11.94 11.36 11.44 11.44 24,303
GPP 2021-07-26 12.07 13.54 12.07 13.46 13.46 315,630
GPP 2021-07-27 13.55 13.55 13.02 13.21 13.21 22,847
GPP 2021-07-28 13.09 13.53 13.09 13.16 13.16 46,529
GPP 2021-07-29 13.20 13.20 12.80 13.00 13.00 79,186
GPP 2021-07-30 13.00 13.00 12.52 12.82 12.82 36,632
GPP 2021-08-02 12.82 13.26 12.75 13.00 13.00 50,832
GPP 2021-08-03 13.54 13.55 13.10 13.41 13.41 50,350
GPP 2021-08-04 13.37 13.47 13.26 13.32 13.32 13,886
GPP 2021-08-05 13.10 13.10 12.83 12.99 12.99 40,438
GPP 2021-08-06 13.00 13.39 12.90 13.00 13.00 37,043
GPP 2021-08-09 13.00 13.25 12.91 13.20 13.20 14,174
GPP 2021-08-10 13.16 13.16 12.73 12.99 12.99 62,929
GPP 2021-08-11 13.00 13.45 12.66 13.37 13.37 51,145
GPP 2021-08-12 13.38 13.44 13.22 13.33 13.33 16,741
GPP 2021-08-13 13.37 13.37 12.99 13.11 13.11 23,013
GPP 2021-08-16 13.02 13.02 12.78 12.91 12.91 11,457
GPP 2021-08-17 12.90 13.16 12.82 12.83 12.83 13,073
GPP 2021-08-18 12.79 13.12 12.79 13.09 13.09 40,553
GPP 2021-08-19 13.06 13.06 12.10 12.89 12.89 56,163
GPP 2021-08-20 12.79 13.00 12.58 12.78 12.78 31,527
GPP 2021-08-23 12.78 13.01 12.78 12.90 12.90 15,516
GPP 2021-08-24 12.98 13.02 12.75 12.94 12.94 17,502
GPP 2021-08-25 12.96 13.15 12.95 13.05 13.05 42,807
GPP 2021-08-26 13.06 13.06 12.82 12.82 12.82 19,552
GPP 2021-08-27 12.94 13.07 12.85 13.07 13.07 28,657
GPP 2021-08-30 13.01 13.30 12.89 13.15 13.15 21,602
GPP 2021-08-31 13.18 13.31 12.99 13.12 13.12 32,969
GPP 2021-09-01 13.16 13.18 12.81 12.81 12.81 15,381
GPP 2021-09-02 12.90 13.46 12.90 12.96 12.96 55,362
GPP 2021-09-03 12.85 13.20 12.83 13.15 13.15 18,342
GPP 2021-09-07 13.15 13.45 13.07 13.26 13.26 30,687
GPP 2021-09-08 13.27 13.48 13.27 13.40 13.40 4,365
GPP 2021-09-09 13.32 13.33 13.15 13.22 13.22 13,141
GPP 2021-09-10 13.18 13.18 13.16 13.16 13.16 13,608
GPP 2021-09-13 13.16 13.30 13.00 13.16 13.16 20,928
GPP 2021-09-14 13.03 13.20 12.97 13.10 13.10 31,715
GPP 2021-09-15 13.17 13.33 12.88 12.88 12.88 5,052
GPP 2021-09-16 13.03 13.45 13.03 13.45 13.45 25,061
GPP 2021-09-17 13.14 13.45 13.09 13.25 13.25 19,219
GPP 2021-09-20 13.16 13.19 12.36 12.83 12.83 36,815
GPP 2021-09-21 12.80 13.24 12.80 13.00 13.00 26,361
GPP 2021-09-22 13.02 13.36 13.02 13.17 13.17 44,642
GPP 2021-09-23 13.18 13.42 13.11 13.30 13.30 5,300
GPP 2021-09-24 13.26 13.35 13.26 13.33 13.33 14,400
GPP 2021-09-27 13.35 13.40 13.31 13.36 13.36 10,029
GPP 2021-09-28 13.18 13.45 13.14 13.31 13.31 28,886
GPP 2021-09-29 13.19 13.63 13.17 13.45 13.45 92,733
GPP 2021-09-30 13.38 13.63 13.15 13.23 13.23 52,865
GPP 2021-10-01 13.22 13.36 12.84 13.36 13.36 15,877
GPP 2021-10-04 13.30 13.49 13.14 13.38 13.38 14,000
GPP 2021-10-05 13.31 13.65 13.28 13.46 13.46 39,094
GPP 2021-10-06 13.28 13.61 13.25 13.53 13.53 39,667
GPP 2021-10-07 13.51 13.65 13.45 13.57 13.57 14,509
GPP 2021-10-08 13.65 13.97 13.65 13.97 13.97 21,095
GPP 2021-10-11 14.00 14.09 13.58 13.58 13.58 42,500
GPP 2021-10-12 13.70 14.21 13.68 14.21 14.21 24,778
GPP 2021-10-13 14.25 14.25 13.94 14.10 14.10 27,409
GPP 2021-10-14 14.04 14.10 14.00 14.01 14.01 12,691
GPP 2021-10-15 14.03 14.04 13.80 14.00 14.00 10,508
GPP 2021-10-18 13.90 14.10 13.71 14.10 14.10 21,386
GPP 2021-10-19 14.15 14.20 14.02 14.15 14.15 25,658
GPP 2021-10-20 15.39 15.47 14.86 15.38 15.38 140,535
GPP 2021-10-21 15.50 15.65 15.38 15.57 15.57 58,900
GPP 2021-10-22 15.63 15.70 15.50 15.50 15.50 12,815
GPP 2021-10-25 15.63 15.75 15.40 15.51 15.51 90,587
GPP 2021-10-26 15.64 15.73 15.31 15.50 15.50 73,476
GPP 2021-10-27 15.50 15.64 15.25 15.35 15.35 70,382
GPP 2021-10-28 15.36 15.52 15.30 15.49 15.49 25,011
GPP 2021-10-29 15.71 15.71 15.45 15.64 15.64 41,647
GPP 2021-11-01 15.77 15.85 15.66 15.82 15.82 98,619
GPP 2021-11-02 16.02 16.02 15.50 15.52 15.52 70,657
GPP 2021-11-03 15.59 15.85 15.20 15.55 15.55 97,503
GPP 2021-11-04 14.56 15.40 14.56 14.80 14.80 93,063
GPP 2021-11-05 14.70 14.97 14.70 14.74 14.74 38,524
GPP 2021-11-08 14.71 14.86 14.48 14.70 14.70 104,657
GPP 2021-11-09 14.70 14.74 14.57 14.68 14.68 27,209
GPP 2021-11-10 14.68 14.72 14.06 14.40 14.40 57,117
GPP 2021-11-11 14.55 14.79 14.40 14.68 14.68 17,963
GPP 2021-11-12 14.88 14.90 14.51 14.60 14.60 49,283
GPP 2021-11-15 14.68 14.87 14.60 14.70 14.70 36,942
GPP 2021-11-16 14.76 14.76 14.52 14.75 14.75 63,240
GPP 2021-11-17 14.59 14.72 14.50 14.55 14.55 28,168
GPP 2021-11-18 14.57 14.57 14.20 14.38 14.38 29,908
GPP 2021-11-19 14.36 14.59 14.14 14.24 14.24 22,812
GPP 2021-11-22 14.24 14.24 14.13 14.21 14.21 25,456
GPP 2021-11-23 14.23 14.37 14.15 14.18 14.18 23,386
GPP 2021-11-24 14.26 14.39 14.06 14.25 14.25 18,733
GPP 2021-11-26 14.00 14.15 13.85 14.01 14.01 38,923
GPP 2021-11-29 14.29 14.31 13.98 14.01 14.01 41,900
GPP 2021-11-30 14.01 14.40 13.74 14.34 14.34 33,770
GPP 2021-12-01 14.34 14.34 13.72 14.12 14.12 39,000
GPP 2021-12-02 13.51 14.19 13.51 13.83 13.83 45,800
GPP 2021-12-03 13.84 14.06 13.60 13.67 13.67 26,178
GPP 2021-12-06 13.76 14.00 13.63 13.88 13.88 17,805
Symbol Datum Eröffnungskurs Hoch Tief Schlusskurs Adjusted_close Volumen