GMS Historical Prices

Summary

Key Stock Metrics

65.77

(April 8, 2025)

52-Week Low

105.54

(November 25, 2024)

52-Week High

105.54

(November 25, 2024)

All-Time High

75.73

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-05-26	22.50	22.99	21.68	21.91	5699987
2016-05-27	21.48	22.50	21.48	22.50	149519
2016-05-31	22.69	22.89	22.48	22.81	323256
2016-06-01	23.00	23.75	22.61	23.11	216352
2016-06-02	23.20	23.20	22.68	22.85	133064
2016-06-03	22.85	22.85	22.31	22.75	163976
2016-06-06	22.80	23.00	22.54	22.98	164396
2016-06-07	22.88	23.10	22.67	22.91	117087
2016-06-08	22.75	22.85	22.27	22.62	161035
2016-06-09	22.56	22.75	22.47	22.62	106772
2016-06-10	22.21	22.68	22.17	22.32	171676
2016-06-13	22.44	22.45	21.55	22.07	323415
2016-06-14	21.83	22.09	21.65	22.06	75574
2016-06-15	22.08	22.08	21.76	21.79	34651
2016-06-16	21.63	21.63	21.03	21.05	92944
2016-06-17	21.00	21.00	20.30	21.00	141400
2016-06-20	21.28	22.29	21.00	21.98	403607
2016-06-21	22.10	22.66	21.90	22.11	213536
2016-06-22	22.01	22.91	21.92	22.17	179693
2016-06-23	22.05	22.75	22.05	22.43	94073
2016-06-24	21.76	22.20	21.44	21.53	721885
2016-06-27	21.14	21.74	19.28	20.00	246144
2016-06-28	20.02	20.63	20.02	20.34	240996
2016-06-29	20.36	21.85	20.36	21.54	270404
2016-06-30	21.85	22.27	20.91	22.25	214033
2016-07-01	22.15	22.49	21.60	21.92	108817
2016-07-05	21.75	22.22	21.09	22.03	53148
2016-07-06	21.86	22.28	21.50	22.10	50824
2016-07-07	22.20	22.26	21.98	22.23	44265
2016-07-08	22.38	23.72	22.21	23.40	73106
2016-07-11	23.50	24.46	23.50	24.14	180825
2016-07-12	24.75	25.74	24.32	24.64	240636
2016-07-13	25.01	25.30	24.40	25.04	204306
2016-07-14	25.28	25.28	24.10	24.21	80170
2016-07-15	24.26	24.77	24.04	24.50	58229
2016-07-18	24.54	25.64	24.54	25.15	148477
2016-07-19	25.12	25.57	24.99	25.46	125027
2016-07-20	25.62	26.23	25.23	25.51	122791
2016-07-21	25.59	26.12	25.10	25.97	62883
2016-07-22	25.95	26.42	25.75	26.28	96008
2016-07-25	26.15	26.26	25.26	25.42	80201
2016-07-26	25.36	25.76	24.55	24.81	135471
2016-07-27	24.86	25.20	24.41	24.74	116085
2016-07-28	24.59	25.51	24.59	25.43	48759
2016-07-29	25.28	25.50	24.96	25.25	56487
2016-08-01	25.19	25.19	24.24	24.43	107302
2016-08-02	24.57	24.73	23.35	23.43	138693
2016-08-03	23.53	24.44	23.53	24.00	148748
2016-08-04	23.89	24.54	23.62	23.78	44279
2016-08-05	23.90	23.96	23.62	23.70	67294
2016-08-08	23.63	24.70	23.63	24.00	69396
2016-08-09	24.04	24.27	23.81	23.94	76945
2016-08-10	23.82	24.31	23.38	23.70	48002
2016-08-11	23.71	23.93	23.44	23.78	47353
2016-08-12	23.57	24.20	23.57	23.86	177303
2016-08-15	23.72	24.48	23.38	23.46	123882
2016-08-16	23.50	23.66	23.11	23.16	52278
2016-08-17	22.99	23.10	22.00	22.31	152011
2016-08-18	22.38	22.73	22.38	22.69	27761
2016-08-19	22.57	23.80	22.57	23.74	94874
2016-08-22	23.74	24.18	23.23	24.04	116386
2016-08-23	24.23	24.29	22.96	24.05	85727
2016-08-24	23.99	24.06	23.74	24.00	47156
2016-08-25	23.83	24.24	23.64	24.09	126844
2016-08-26	24.05	24.47	23.52	24.11	71224
2016-08-29	24.10	24.85	23.78	24.17	317130
2016-08-30	24.30	25.24	23.87	24.95	56058
2016-08-31	24.99	24.99	23.57	24.47	99421
2016-09-01	24.54	24.87	23.96	24.46	63140
2016-09-02	24.53	24.85	24.43	24.65	70136
2016-09-06	24.81	25.24	24.45	24.71	110829
2016-09-07	24.72	25.25	23.97	24.76	128188
2016-09-08	24.60	25.07	24.23	24.49	135043
2016-09-09	24.29	24.39	22.12	22.33	370138
2016-09-12	22.25	22.83	21.70	22.45	263924
2016-09-13	21.95	23.16	20.23	21.42	595868
2016-09-14	21.82	22.00	20.87	21.60	284482
2016-09-15	21.72	22.57	21.60	22.46	349990
2016-09-16	22.40	22.72	21.83	22.39	748813
2016-09-19	22.44	22.79	21.96	22.32	131616
2016-09-20	22.36	22.47	21.79	21.93	199388
2016-09-21	22.13	22.50	21.62	22.03	142085
2016-09-22	22.13	22.88	22.00	22.74	190929
2016-09-23	22.59	23.19	22.41	22.87	132636
2016-09-26	22.51	22.69	22.22	22.32	87753
2016-09-27	22.13	22.41	21.99	22.28	148055
2016-09-28	22.15	22.92	22.11	22.74	242921
2016-09-29	22.78	22.91	22.40	22.44	176721
2016-09-30	22.60	22.61	22.07	22.23	98428
2016-10-03	22.05	22.24	21.83	22.15	86326
2016-10-04	22.16	22.41	22.05	22.16	112963
2016-10-05	22.13	22.78	21.89	22.33	223255
2016-10-06	22.33	22.76	22.11	22.58	164308
2016-10-07	22.72	22.93	22.00	22.06	110722
2016-10-10	22.17	22.40	21.98	22.01	120763
2016-10-11	21.74	22.04	21.62	21.78	163229
2016-10-12	21.56	21.86	21.40	21.68	143264
2016-10-13	21.27	21.62	21.23	21.51	144849
2016-10-14	21.42	21.55	21.21	21.25	80432
2016-10-17	21.24	21.68	21.12	21.38	121138
2016-10-18	21.41	21.74	21.41	21.54	146830
2016-10-19	21.29	21.60	21.13	21.39	175435
2016-10-20	21.17	21.17	20.75	20.96	140826
2016-10-21	20.81	21.02	20.71	20.76	71761
2016-10-24	20.74	20.90	20.67	20.78	100062
2016-10-25	20.68	20.91	20.56	20.76	174275
2016-10-26	20.59	21.36	20.59	21.25	51735
2016-10-27	21.28	21.48	21.21	21.41	98071
2016-10-28	21.38	21.71	20.77	21.01	71550
2016-10-31	21.13	21.18	20.59	20.78	45307
2016-11-01	20.79	21.13	20.62	20.62	73241
2016-11-02	20.51	21.30	20.51	21.10	79788
2016-11-03	21.16	21.28	20.57	20.69	45767
2016-11-04	20.68	21.30	20.68	21.12	101223
2016-11-07	21.52	21.52	20.87	21.19	108016
2016-11-08	21.13	21.71	20.93	21.64	85463
2016-11-09	21.40	22.64	21.25	22.42	133091
2016-11-10	22.64	24.40	22.50	23.41	156416
2016-11-11	23.36	24.61	23.36	24.16	193055
2016-11-14	24.51	25.16	24.39	24.61	135179
2016-11-15	24.49	25.21	24.21	24.63	66244
2016-11-16	24.52	24.91	24.42	24.72	72427
2016-11-17	24.71	25.37	24.71	25.00	47644
2016-11-18	25.03	25.11	24.72	24.86	60182
2016-11-21	25.18	25.37	25.00	25.12	83117
2016-11-22	25.32	25.74	25.22	25.40	116180
2016-11-23	25.44	25.59	25.24	25.34	156779
2016-11-25	25.31	25.78	25.31	25.49	77292
2016-11-28	25.70	25.70	25.33	25.39	133416
2016-11-29	25.50	25.62	24.96	25.09	215515
2016-11-30	25.33	25.39	25.00	25.11	183785
2016-12-01	25.20	25.60	24.72	24.75	151229
2016-12-02	24.85	25.31	24.73	24.75	106495
2016-12-05	25.03	26.44	25.01	25.64	326823
2016-12-06	25.69	26.00	25.41	25.43	196312
2016-12-07	25.44	27.49	25.44	26.39	261068
2016-12-08	26.50	27.57	26.50	26.85	306845
2016-12-09	27.09	28.90	26.89	27.81	480166
2016-12-12	27.94	28.29	26.58	27.39	434608
2016-12-13	27.16	27.58	25.87	27.08	604824
2016-12-14	27.21	27.97	26.78	26.90	226071
2016-12-15	27.04	27.74	26.77	27.09	224610
2016-12-16	27.24	28.15	27.15	27.24	996297
2016-12-19	28.01	29.55	28.01	29.37	212002
2016-12-20	29.35	30.35	29.32	29.88	136985
2016-12-21	30.08	30.08	29.63	30.01	197506
2016-12-22	29.92	30.21	29.53	29.99	170015
2016-12-23	29.94	30.00	29.71	29.95	51074
2016-12-27	30.08	30.24	29.65	29.91	67643
2016-12-28	29.95	30.04	29.32	29.43	99879
2016-12-29	29.41	29.78	29.17	29.42	58814
2016-12-30	29.75	29.87	29.11	29.28	108098
2017-01-03	29.68	29.80	28.53	29.40	173208
2017-01-04	29.49	29.67	29.16	29.34	104030
2017-01-05	29.48	29.52	28.29	28.70	93892
2017-01-06	28.97	29.14	28.39	28.70	100108
2017-01-09	28.48	28.76	27.95	28.08	101967
2017-01-10	28.04	28.50	27.97	28.42	61801
2017-01-11	28.36	28.98	28.36	28.98	127330
2017-01-12	29.05	29.12	28.11	28.93	106969
2017-01-13	29.04	29.59	28.95	29.53	58986
2017-01-17	29.29	29.77	28.99	29.44	84654
2017-01-18	29.43	29.43	28.97	29.34	69038
2017-01-19	29.36	29.60	29.09	29.26	42998
2017-01-20	29.32	29.48	28.83	29.27	48259
2017-01-23	29.17	29.61	29.07	29.49	60876
2017-01-24	29.60	31.00	29.49	30.75	116391
2017-01-25	31.23	31.62	30.60	30.78	73753
2017-01-26	30.78	30.78	30.01	30.10	34492
2017-01-27	30.16	30.33	28.66	29.34	55306
2017-01-30	29.49	30.13	28.59	29.53	124128
2017-01-31	29.49	30.09	29.16	29.84	85049
2017-02-01	29.99	30.25	29.25	29.53	46068
2017-02-02	29.62	30.62	29.62	30.28	91518
2017-02-03	30.63	30.92	30.12	30.41	52975
2017-02-06	30.10	30.10	29.14	30.00	178732
2017-02-07	30.07	30.37	29.68	29.98	122629
2017-02-08	29.92	29.97	28.84	29.39	77565
2017-02-09	29.32	29.62	28.96	29.12	151124
2017-02-10	29.06	29.34	28.85	29.01	134923
2017-02-13	29.03	29.44	28.63	29.04	205770
2017-02-14	29.03	29.47	28.50	29.26	143426
2017-02-15	29.25	29.42	28.81	29.06	108665
2017-02-16	29.05	29.25	28.94	29.06	210140
2017-02-17	29.10	29.12	28.82	28.92	98149
2017-02-21	28.59	30.44	28.22	30.31	350318
2017-02-22	30.31	30.85	29.41	29.79	479444
2017-02-23	30.25	30.60	29.18	29.31	4395747
2017-02-24	29.25	29.64	29.00	29.19	546990
2017-02-27	29.33	30.22	29.28	30.16	395729
2017-02-28	29.90	30.27	29.40	30.08	441656
2017-03-01	31.44	32.71	31.44	31.99	764532
2017-03-02	32.25	32.75	31.57	32.34	543678
2017-03-03	32.25	33.52	31.90	32.54	1070246
2017-03-06	32.76	33.73	32.02	32.10	414131
2017-03-07	32.04	32.58	31.90	31.98	234800
2017-03-08	32.01	32.42	31.75	32.00	311507
2017-03-09	32.01	32.99	31.25	32.24	489376
2017-03-10	32.74	33.48	32.40	32.98	554973
2017-03-13	33.08	33.31	32.67	33.13	180774
2017-03-14	32.71	33.19	32.41	33.00	138188
2017-03-15	33.21	33.60	32.88	33.48	170285
2017-03-16	33.36	33.63	32.92	33.06	140903
2017-03-17	33.25	34.26	32.65	33.98	728616
2017-03-20	34.06	34.42	33.56	33.83	218429
2017-03-21	34.09	34.09	32.94	33.01	234940
2017-03-22	33.05	33.85	32.93	33.77	391000
2017-03-23	33.79	34.79	33.79	34.53	351417
2017-03-24	34.59	34.98	34.34	34.55	333686
2017-03-27	34.17	34.92	33.60	34.74	128531
2017-03-28	34.60	35.73	34.60	35.38	241175
2017-03-29	35.33	35.35	34.65	34.92	365685
2017-03-30	34.84	35.40	34.65	35.12	262047
2017-03-31	35.12	35.31	34.83	35.04	152902
2017-04-03	35.12	35.35	34.06	34.43	187811
2017-04-04	34.39	34.65	33.81	34.31	190771
2017-04-05	34.55	34.87	34.35	34.39	139342
2017-04-06	34.37	34.88	34.17	34.61	126537
2017-04-07	34.62	35.44	34.62	34.79	136151
2017-04-10	34.79	35.08	34.50	34.88	132062
2017-04-11	34.79	35.10	34.67	35.02	81212
2017-04-12	34.86	34.93	34.03	34.37	97700
2017-04-13	34.29	34.58	34.19	34.22	148132
2017-04-17	34.25	34.53	33.84	34.05	95707
2017-04-18	33.81	34.09	33.42	33.98	79554
2017-04-19	34.01	34.36	33.99	34.19	76002
2017-04-20	34.36	34.74	34.29	34.39	75500
2017-04-21	34.32	35.17	34.16	35.02	122421
2017-04-24	35.55	36.47	35.27	36.11	226895
2017-04-25	36.39	36.71	36.02	36.20	245783
2017-04-26	36.19	36.56	36.15	36.50	143169
2017-04-27	36.46	36.76	36.25	36.60	118053
2017-04-28	36.59	36.67	35.92	36.16	162571
2017-05-01	36.22	36.89	36.05	36.55	127894
2017-05-02	36.57	36.91	36.41	36.75	218608
2017-05-03	36.58	36.99	36.17	36.20	177063
2017-05-04	36.32	36.40	35.46	35.52	89168
2017-05-05	35.66	35.68	35.16	35.63	82785
2017-05-08	35.50	35.83	34.30	34.52	232185
2017-05-09	34.48	34.56	33.79	34.24	177825
2017-05-10	34.28	34.74	33.94	34.43	145016
2017-05-11	34.26	34.71	34.02	34.47	81783
2017-05-12	34.40	34.40	33.84	33.94	81413
2017-05-15	33.99	34.22	33.09	34.15	453249
2017-05-16	34.10	34.37	33.83	34.04	114529
2017-05-17	33.60	33.61	31.99	32.18	324201
2017-05-18	32.04	32.90	31.83	32.76	103492
2017-05-19	32.75	33.60	32.75	33.24	159848
2017-05-22	33.19	33.59	33.17	33.52	165885
2017-05-23	33.75	33.75	33.02	33.17	130667
2017-05-24	33.15	33.43	32.81	32.92	98211
2017-05-25	32.99	33.12	32.49	32.92	85932
2017-05-26	32.88	32.99	32.71	32.87	59534
2017-05-30	32.75	32.87	32.44	32.68	119474
2017-05-31	32.62	33.13	32.12	32.66	121383
2017-06-01	32.66	33.90	32.53	33.43	805433
2017-06-02	33.60	33.98	33.00	33.10	4653387
2017-06-05	33.12	33.68	32.95	33.41	618572
2017-06-06	33.21	33.36	32.78	32.92	421687
2017-06-07	32.95	32.95	32.13	32.44	354899
2017-06-08	32.58	33.09	32.00	32.72	250122
2017-06-09	32.70	32.99	32.24	32.48	221783
2017-06-12	32.57	33.08	32.12	32.32	250778
2017-06-13	32.43	33.11	31.64	32.97	252375
2017-06-14	32.88	33.05	32.31	32.71	369952
2017-06-15	32.39	32.69	31.93	32.06	201237
2017-06-16	31.87	32.19	30.79	31.90	751279
2017-06-19	32.02	32.67	31.95	32.33	354373
2017-06-20	32.30	32.50	32.01	32.11	219960
2017-06-21	32.17	32.32	31.08	31.21	222189
2017-06-22	31.20	31.36	30.99	31.30	206209
2017-06-23	31.34	31.98	30.54	31.56	1890835
2017-06-26	31.79	31.83	31.00	31.03	577227
2017-06-27	31.02	31.52	30.69	30.73	253196
2017-06-28	30.96	31.70	30.59	31.51	254392
2017-06-29	31.96	32.01	27.62	28.23	1937826
2017-06-30	28.50	28.94	27.91	28.10	969989
2017-07-03	28.90	29.50	28.10	28.62	772131
2017-07-05	28.70	28.79	27.35	27.99	991225
2017-07-06	27.82	28.02	27.45	27.70	714692
2017-07-07	27.79	28.18	27.40	28.05	780178
2017-07-10	27.95	27.95	27.41	27.68	534274
2017-07-11	27.71	27.78	27.21	27.24	552747
2017-07-12	27.54	28.28	27.44	28.26	742923
2017-07-13	28.10	28.75	28.00	28.72	465190
2017-07-14	28.62	29.53	28.46	29.32	619582
2017-07-17	29.30	30.40	29.09	30.10	551971
2017-07-18	30.01	30.21	29.48	29.84	515881
2017-07-19	29.97	30.40	29.62	30.30	490760
2017-07-20	30.35	30.36	29.63	29.77	309639
2017-07-21	29.85	29.85	28.74	29.16	355336
2017-07-24	29.14	29.33	28.78	29.08	333026
2017-07-25	29.37	29.55	29.13	29.43	345983
2017-07-26	29.43	29.54	29.18	29.41	264678
2017-07-27	29.44	30.06	28.92	29.71	441855
2017-07-28	29.60	29.97	29.44	29.95	193345
2017-07-31	30.04	30.23	29.52	30.02	413371
2017-08-01	30.19	30.74	30.13	30.39	417889
2017-08-02	30.29	30.68	29.99	30.46	162384
2017-08-03	30.47	30.47	29.25	29.32	232350
2017-08-04	29.41	30.50	28.99	30.42	274623
2017-08-07	30.46	30.46	29.76	29.96	234293
2017-08-08	29.94	30.29	29.57	29.60	391126
2017-08-09	29.41	30.09	29.04	29.67	334601
2017-08-10	29.49	29.64	28.82	28.84	236825
2017-08-11	28.56	29.72	27.83	29.56	451152
2017-08-14	29.86	30.07	29.56	29.82	259037
2017-08-15	29.86	29.95	29.42	29.74	277411
2017-08-16	29.74	29.99	29.47	29.59	308844
2017-08-17	29.46	29.79	28.89	28.89	208027
2017-08-18	28.70	28.90	28.38	28.50	264968
2017-08-21	28.44	28.74	28.23	28.29	111685
2017-08-22	28.48	29.00	28.48	28.97	123108
2017-08-23	28.74	29.29	28.65	28.95	266084
2017-08-24	29.00	29.71	28.80	29.45	215317
2017-08-25	29.60	30.15	29.40	30.10	378247
2017-08-28	30.15	31.05	30.03	30.75	720573
2017-08-29	30.47	31.25	29.85	31.13	404118
2017-08-30	31.15	32.15	31.12	31.80	419104
2017-08-31	31.97	32.89	31.68	32.18	745394
2017-09-01	32.38	32.77	32.32	32.69	355215
2017-09-05	32.69	32.91	31.66	31.73	680058
2017-09-06	32.05	33.82	32.05	33.42	1108227
2017-09-07	33.78	34.50	33.78	34.50	818148
2017-09-08	34.00	34.88	33.71	34.22	616921
2017-09-11	34.14	34.23	33.23	33.57	567352
2017-09-12	33.56	34.55	33.56	34.34	487600
2017-09-13	34.19	34.64	34.19	34.32	426215
2017-09-14	34.25	34.45	33.45	33.53	365177
2017-09-15	33.57	33.82	33.38	33.67	630522
2017-09-18	33.72	34.20	33.55	33.88	775045
2017-09-19	33.86	34.08	33.47	33.50	578965
2017-09-20	33.51	34.97	33.50	34.43	961581
2017-09-21	34.30	34.53	34.09	34.52	686567
2017-09-22	34.47	35.00	34.37	34.78	305687
2017-09-25	34.82	34.98	34.34	34.69	373563
2017-09-26	34.80	34.99	34.46	34.69	240591
2017-09-27	34.88	35.49	34.22	34.76	603796
2017-09-28	34.73	35.42	34.43	35.41	410572
2017-09-29	35.45	36.08	35.15	35.40	709267
2017-10-02	35.37	35.60	35.12	35.56	209183
2017-10-03	35.64	35.88	35.41	35.55	587050
2017-10-04	35.47	35.97	35.16	35.91	625882
2017-10-05	36.00	36.07	35.61	35.89	193333
2017-10-06	35.67	35.82	35.44	35.48	199185
2017-10-09	35.48	35.66	35.04	35.40	4514671
2017-10-10	35.72	35.75	35.04	35.19	132047
2017-10-11	35.07	35.43	34.82	34.94	284939
2017-10-12	34.86	35.04	34.33	34.92	405909
2017-10-13	35.05	35.05	34.57	34.78	305875
2017-10-16	34.91	35.13	34.53	34.90	317131
2017-10-17	35.04	35.55	34.80	35.09	295513
2017-10-18	35.13	35.30	33.58	33.91	602169
2017-10-19	33.75	34.06	33.68	34.05	190291
2017-10-20	34.33	34.92	34.24	34.91	206454
2017-10-23	35.03	35.05	34.33	34.58	208679
2017-10-24	34.71	35.39	34.31	34.58	287599
2017-10-25	34.62	34.62	33.48	33.94	363324
2017-10-26	34.08	34.28	33.80	33.83	462082
2017-10-27	34.03	34.13	33.50	33.67	221181
2017-10-30	33.57	33.76	33.20	33.54	456089
2017-10-31	33.74	34.26	33.52	34.05	338353
2017-11-01	34.36	34.36	33.46	33.73	423520
2017-11-02	33.78	34.15	33.38	33.92	339710
2017-11-03	33.90	34.35	33.75	34.03	262923
2017-11-06	34.15	34.68	33.94	34.57	210581
2017-11-07	34.55	34.57	33.08	33.45	267988
2017-11-08	33.40	33.72	33.16	33.69	238278
2017-11-09	33.47	33.83	32.97	33.81	319938
2017-11-10	33.73	34.37	33.68	34.21	163032
2017-11-13	33.96	34.18	33.55	33.85	212505
2017-11-14	33.73	34.17	33.59	34.05	177839
2017-11-15	33.82	34.22	33.44	33.67	498685
2017-11-16	33.86	34.93	33.52	34.56	202751
2017-11-17	34.52	34.96	34.32	34.63	181507
2017-11-20	34.80	35.22	34.62	35.04	384146
2017-11-21	35.20	35.81	35.00	35.35	220479
2017-11-22	35.40	35.70	35.08	35.14	193233
2017-11-24	35.38	35.49	35.07	35.19	61849
2017-11-27	35.23	35.39	34.80	34.82	174785
2017-11-28	35.07	35.74	34.70	35.68	172537
2017-11-29	35.67	36.60	35.55	36.48	191323
2017-11-30	36.72	37.43	36.33	37.31	817831
2017-12-01	37.54	37.96	36.86	37.49	675635
2017-12-04	38.00	38.08	37.65	38.04	761671
2017-12-05	38.25	38.97	38.00	38.32	741272
2017-12-06	38.58	39.53	38.37	38.82	690301
2017-12-07	38.14	39.98	37.34	38.82	886881
2017-12-08	39.40	39.69	38.52	38.57	284494
2017-12-11	38.84	39.19	38.64	38.97	292949
2017-12-12	38.10	38.34	37.26	37.55	2053502
2017-12-13	37.55	37.67	36.83	37.09	761443
2017-12-14	37.10	37.10	36.13	36.73	750084
2017-12-15	37.00	37.50	36.66	36.93	382635
2017-12-18	37.58	38.25	37.41	37.89	486193
2017-12-19	37.90	38.19	37.02	37.18	405399
2017-12-20	37.46	37.80	37.28	37.30	341137
2017-12-21	37.46	37.59	36.91	37.52	396861
2017-12-22	37.37	37.39	36.82	37.12	409971
2017-12-26	37.09	37.73	37.09	37.44	431568
2017-12-27	37.60	37.81	37.28	37.72	351583
2017-12-28	37.81	37.81	37.44	37.59	199238
2017-12-29	37.83	38.11	37.58	37.64	322361
2018-01-02	37.83	37.83	37.21	37.43	321926
2018-01-03	37.42	37.64	37.04	37.35	223970
2018-01-04	37.49	37.91	37.17	37.52	363803
2018-01-05	37.87	38.68	37.81	38.47	553113
2018-01-08	38.44	38.88	37.69	37.84	309989
2018-01-09	38.00	38.03	37.65	37.80	231009
2018-01-10	37.65	37.72	37.11	37.24	226938
2018-01-11	37.38	38.17	37.12	38.00	392416
2018-01-12	38.17	38.46	37.80	38.40	483165
2018-01-16	38.58	38.65	37.51	37.54	219071
2018-01-17	37.75	37.82	37.30	37.49	257383
2018-01-18	37.48	37.50	36.63	36.66	329824
2018-01-19	36.79	37.19	36.73	36.99	373286
2018-01-22	37.02	37.02	36.71	36.90	198112
2018-01-23	36.79	36.99	36.19	36.55	308446
2018-01-24	36.74	36.99	36.33	36.38	195686
2018-01-25	36.60	36.84	35.80	36.05	228925
2018-01-26	36.22	36.22	35.56	35.71	304204
2018-01-29	35.55	35.73	35.34	35.50	238643
2018-01-30	35.13	35.20	34.60	34.84	341210
2018-01-31	35.13	35.46	34.11	34.28	275235
2018-02-01	34.18	34.52	33.87	34.15	425771
2018-02-02	33.92	34.15	33.24	33.73	318763
2018-02-05	33.35	33.70	32.65	32.69	501755
2018-02-06	32.50	34.01	32.08	33.60	464231
2018-02-07	33.42	33.86	33.04	33.34	335715
2018-02-08	33.34	33.64	32.53	32.55	497721
2018-02-09	32.97	33.09	31.57	32.33	358451
2018-02-12	32.49	32.74	31.80	32.52	262936
2018-02-13	32.42	32.74	32.15	32.59	130098
2018-02-14	32.17	32.42	32.03	32.29	204261
2018-02-15	32.59	32.59	31.73	32.35	242857
2018-02-16	32.27	32.35	31.65	31.67	385434
2018-02-20	31.59	32.34	31.56	31.71	204535
2018-02-21	31.82	31.94	31.51	31.51	243155
2018-02-22	31.68	32.05	31.43	31.73	303177
2018-02-23	31.93	32.08	31.68	31.90	436955
2018-02-26	32.10	32.29	31.62	31.91	241763
2018-02-27	31.92	32.48	31.74	31.74	247601
2018-02-28	31.87	31.91	30.92	30.96	553041
2018-03-01	30.98	31.87	30.84	31.41	506675
2018-03-02	31.18	31.66	30.65	31.59	360847
2018-03-05	31.44	32.26	31.31	32.08	512373
2018-03-06	30.70	32.33	29.28	31.69	780601
2018-03-07	32.48	34.00	32.05	33.72	823948
2018-03-08	33.83	33.83	32.56	33.13	589480
2018-03-09	33.25	33.68	33.14	33.68	402007
2018-03-12	33.79	33.96	33.39	33.46	384703
2018-03-13	33.96	34.23	33.71	33.91	446654
2018-03-14	34.00	34.25	33.59	33.96	327438
2018-03-15	33.97	34.00	33.06	33.27	224657
2018-03-16	33.31	34.11	33.15	33.73	919217
2018-03-19	33.54	33.54	32.97	33.45	275302
2018-03-20	33.48	33.60	32.33	32.65	391579
2018-03-21	32.64	33.10	32.57	32.70	202752
2018-03-22	32.49	32.50	31.15	31.18	306585
2018-03-23	31.31	31.43	30.40	30.44	267237
2018-03-26	30.96	31.34	30.56	31.32	501460
2018-03-27	31.38	31.38	30.23	30.41	249969
2018-03-28	30.44	30.99	30.27	30.48	235206
2018-03-29	30.61	30.84	30.44	30.56	331246
2018-04-02	30.49	30.49	29.16	29.43	206251
2018-04-03	29.61	29.91	29.24	29.64	546262
2018-04-04	29.18	29.89	29.18	29.82	298866
2018-04-05	32.84	33.70	32.33	32.83	1537436
2018-04-06	32.69	33.05	32.15	32.63	740437
2018-04-09	32.55	32.82	31.20	31.25	401447
2018-04-10	31.62	31.80	30.47	30.59	608137
2018-04-11	30.57	31.15	30.15	31.07	846660
2018-04-12	31.14	31.69	30.23	30.27	466630
2018-04-13	30.20	30.58	29.96	30.29	373298
2018-04-16	30.53	31.42	30.11	31.31	555535
2018-04-17	31.55	31.68	31.24	31.34	363934
2018-04-18	31.51	32.00	31.40	31.95	337798
2018-04-19	31.98	32.10	31.30	31.57	420182
2018-04-20	31.65	31.83	31.22	31.76	248525
2018-04-23	31.79	31.90	31.51	31.61	239614
2018-04-24	31.76	31.93	31.08	31.36	306017
2018-04-25	31.40	31.75	31.06	31.69	199091
2018-04-26	31.75	31.75	31.33	31.46	246787
2018-04-27	31.47	31.59	31.17	31.54	168960
2018-04-30	31.68	31.68	30.93	31.16	380784
2018-05-01	31.22	31.35	30.61	31.10	305348
2018-05-02	30.99	31.39	30.79	31.05	287454
2018-05-03	30.99	31.13	30.46	31.01	176854
2018-05-04	30.90	31.07	30.49	30.62	323376
2018-05-07	30.69	30.71	30.22	30.44	300264
2018-05-08	30.46	31.52	30.46	31.51	199937
2018-05-09	31.56	31.75	30.57	30.59	190505
2018-05-10	30.61	30.79	30.31	30.51	142420
2018-05-11	30.42	30.71	30.23	30.32	111918
2018-05-14	30.35	30.36	29.72	29.78	156804
2018-05-15	29.66	29.66	29.14	29.40	269773
2018-05-16	29.48	29.69	28.95	29.35	294557
2018-05-17	29.27	29.87	29.27	29.52	184589
2018-05-18	29.64	30.41	29.60	30.13	288337
2018-05-21	30.36	30.42	29.99	30.07	408412
2018-05-22	30.09	30.09	28.94	28.97	392334
2018-05-23	28.93	29.48	28.73	29.42	283345
2018-05-24	29.26	29.57	29.01	29.14	356889
2018-05-25	29.00	30.15	29.00	30.03	252259
2018-05-29	29.71	30.71	29.71	30.28	253697
2018-05-30	30.46	30.81	30.40	30.43	170453
2018-05-31	30.51	30.51	29.77	29.95	226272
2018-06-01	30.05	30.19	29.35	29.40	428962
2018-06-04	29.59	29.87	29.42	29.61	364113
2018-06-05	29.64	29.64	29.09	29.22	447742
2018-06-06	29.07	29.43	28.94	29.00	285172
2018-06-07	29.08	29.66	28.95	29.58	579862
2018-06-08	29.47	30.06	29.21	29.75	557659
2018-06-11	29.76	30.17	29.24	29.63	322512
2018-06-12	29.90	30.52	29.78	30.10	432562
2018-06-13	30.09	30.27	29.72	29.79	399920
2018-06-14	29.89	30.09	29.46	29.82	336532
2018-06-15	29.60	30.28	29.48	29.93	428290
2018-06-18	29.78	30.25	29.78	30.20	389552
2018-06-19	29.92	30.14	29.71	29.88	331121
2018-06-20	30.00	30.13	29.66	30.09	246768
2018-06-21	30.09	31.53	29.79	31.32	896883
2018-06-22	31.46	31.53	30.69	31.43	1122950
2018-06-25	31.33	31.41	30.75	30.97	405989
2018-06-26	31.11	31.25	30.60	30.83	320550
2018-06-27	30.96	31.20	30.48	30.88	529980
2018-06-28	28.04	28.04	23.50	25.87	2887077
2018-06-29	27.74	28.08	26.94	27.09	1556665
2018-07-02	27.11	27.25	26.49	26.87	651331
2018-07-03	26.32	26.89	26.07	26.13	486377
2018-07-05	26.10	26.36	25.70	26.00	333607
2018-07-06	26.38	26.54	25.96	26.39	448831
2018-07-09	26.26	26.67	26.12	26.33	367318
2018-07-10	26.25	26.53	25.64	25.95	437462
2018-07-11	26.12	26.12	25.52	26.05	457263
2018-07-12	25.98	25.98	25.01	25.60	650644
2018-07-13	25.51	26.11	25.51	25.59	612546
2018-07-16	25.60	25.74	25.06	25.34	500423
2018-07-17	25.29	25.95	25.23	25.84	381485
2018-07-18	25.83	26.36	25.81	26.27	402805
2018-07-19	26.28	26.74	26.27	26.54	281079
2018-07-20	26.42	26.51	26.00	26.23	334493
2018-07-23	26.34	26.51	26.10	26.26	290133
2018-07-24	26.42	26.69	26.04	26.15	525538
2018-07-25	25.96	26.41	25.80	26.40	457046
2018-07-26	26.37	26.77	26.34	26.55	296097
2018-07-27	26.51	26.69	26.18	26.32	247443
2018-07-30	26.31	26.85	26.23	26.64	293242
2018-07-31	26.64	26.64	25.96	26.24	316025
2018-08-01	26.28	26.32	25.32	25.60	257424
2018-08-02	25.49	25.65	25.30	25.48	255564
2018-08-03	25.58	25.79	25.01	25.17	225150
2018-08-06	25.14	25.39	24.89	25.11	149432
2018-08-07	25.17	25.43	25.07	25.24	152375
2018-08-08	25.28	25.36	24.90	25.16	265594
2018-08-09	25.10	25.75	25.10	25.44	2089504
2018-08-10	25.44	25.80	25.09	25.77	315549
2018-08-13	25.82	25.89	25.07	25.10	280552
2018-08-14	25.08	25.45	25.08	25.25	210390
2018-08-15	25.07	25.17	24.93	25.02	193009
2018-08-16	25.13	25.28	25.03	25.11	176111
2018-08-17	25.08	25.25	25.08	25.16	169838
2018-08-20	25.15	25.41	25.07	25.26	136570
2018-08-21	25.24	25.94	25.24	25.78	268965
2018-08-22	25.74	25.75	25.30	25.49	231320
2018-08-23	25.64	25.71	25.25	25.36	173608
2018-08-24	25.35	26.20	25.35	25.77	447393
2018-08-27	25.89	26.73	25.89	26.25	301027
2018-08-28	26.31	26.75	26.29	26.53	429189
2018-08-29	26.60	26.81	26.04	26.54	471881
2018-08-30	28.22	28.47	26.57	26.86	1112234
2018-08-31	26.72	26.76	24.67	24.85	1139583
2018-09-04	24.85	24.88	24.16	24.35	603883
2018-09-05	24.17	24.24	23.66	24.19	501792
2018-09-06	24.55	25.36	24.48	24.64	630189
2018-09-07	24.46	24.51	23.57	23.82	370104
2018-09-10	23.90	24.86	23.82	24.69	405317
2018-09-11	25.00	25.03	24.43	24.90	338840
2018-09-12	24.92	25.48	24.74	25.40	275650
2018-09-13	25.30	25.36	23.56	23.65	673753
2018-09-14	23.47	23.60	22.92	23.58	585605
2018-09-17	23.58	24.31	23.43	23.99	704595
2018-09-18	24.00	25.03	23.81	24.95	492708
2018-09-19	24.90	25.46	24.71	25.02	374984
2018-09-20	25.13	25.20	24.04	24.75	455497
2018-09-21	24.75	25.36	24.59	25.14	706576
2018-09-24	25.03	25.16	24.09	24.26	342037
2018-09-25	24.28	24.34	23.66	23.90	412108
2018-09-26	24.04	24.28	22.74	23.51	687048
2018-09-27	23.58	23.63	23.06	23.11	368227
2018-09-28	23.03	23.52	23.01	23.20	351493
2018-10-01	23.00	23.12	22.10	22.21	521199
2018-10-02	22.14	22.57	21.83	21.90	383996
2018-10-03	21.96	22.11	21.64	21.74	628504
2018-10-04	21.65	21.90	21.27	21.36	454522
2018-10-05	21.28	21.50	20.76	21.31	683279
2018-10-08	21.31	21.67	20.77	21.55	310916
2018-10-09	21.43	21.62	20.80	20.85	504781
2018-10-10	20.85	21.06	20.06	20.52	578604
2018-10-11	20.46	20.69	19.74	19.76	558229
2018-10-12	20.03	20.13	19.10	19.43	548493
2018-10-15	19.26	19.40	18.52	19.17	678439
2018-10-16	19.09	19.76	18.50	19.31	698060
2018-10-17	19.15	19.15	18.08	18.56	681571
2018-10-18	18.44	18.44	17.67	17.93	509097
2018-10-19	17.88	18.33	17.52	17.63	533274
2018-10-22	17.65	18.01	16.99	17.14	302002
2018-10-23	16.88	17.29	16.58	17.16	461701
2018-10-24	17.16	17.21	16.07	16.11	647078
2018-10-25	16.24	16.91	16.20	16.76	612286
2018-10-26	16.42	16.54	15.73	15.81	430702
2018-10-29	16.07	16.30	14.95	15.20	405774
2018-10-30	15.13	16.17	14.89	16.10	737501
2018-10-31	16.34	16.52	16.14	16.44	620057
2018-11-01	16.56	18.34	16.33	17.98	708473
2018-11-02	18.05	18.21	17.48	18.04	356745
2018-11-05	18.01	18.43	17.85	18.02	354774
2018-11-06	17.96	18.13	17.51	17.65	292143
2018-11-07	17.76	18.04	17.19	17.90	283913
2018-11-08	17.72	17.73	17.07	17.23	354711
2018-11-09	17.04	17.51	16.83	17.29	502683
2018-11-12	17.22	17.35	17.00	17.06	230057
2018-11-13	17.08	17.85	17.08	17.50	353840
2018-11-14	17.71	18.26	17.59	17.71	326501
2018-11-15	17.54	17.68	17.03	17.47	365564
2018-11-16	17.32	17.60	17.03	17.52	270336
2018-11-19	17.44	17.55	16.96	17.05	277909
2018-11-20	16.72	16.98	16.28	16.40	536937
2018-11-21	16.52	17.75	16.52	17.28	290590
2018-11-23	17.09	17.44	17.01	17.20	71566
2018-11-26	17.40	17.78	17.33	17.40	338628
2018-11-27	17.22	17.55	17.10	17.45	343228
2018-11-28	17.36	18.39	17.11	18.36	493504
2018-11-29	18.23	18.67	17.90	18.19	412185
2018-11-30	18.15	18.83	17.94	18.79	415141
2018-12-03	19.08	19.35	18.44	19.17	821129
2018-12-04	19.53	20.11	17.13	17.23	1477106
2018-12-06	17.00	18.44	16.65	18.20	2640674
2018-12-07	18.27	18.27	17.37	17.51	823042
2018-12-10	17.50	17.50	15.62	15.79	1079564
2018-12-11	15.97	16.02	15.20	15.54	852045
2018-12-12	15.76	16.00	15.47	15.50	1025486
2018-12-13	15.50	15.68	14.86	14.87	1426768
2018-12-14	14.90	16.40	14.90	15.78	1579052
2018-12-17	15.69	17.01	15.49	16.48	2200970
2018-12-18	16.84	17.48	16.65	16.90	908736
2018-12-19	16.79	17.10	16.02	16.17	550838
2018-12-20	16.16	16.25	15.37	15.47	830209
2018-12-21	15.47	15.47	14.61	14.66	1190997
2018-12-24	14.46	14.46	13.84	13.95	419653
2018-12-26	14.01	14.71	13.61	14.59	1022388
2018-12-27	14.41	14.95	14.41	14.83	443920
2018-12-28	14.89	15.47	14.62	15.17	826561
2018-12-31	15.22	15.23	14.54	14.86	328257
2019-01-02	14.60	15.87	14.40	15.69	638745
2019-01-03	15.52	15.76	14.91	15.56	551411
2019-01-04	15.88	16.63	15.70	16.49	562973
2019-01-07	16.65	17.67	16.35	17.56	1059208
2019-01-08	17.69	17.75	17.23	17.65	785263
2019-01-09	17.80	18.49	17.61	18.44	783477
2019-01-10	18.34	18.70	17.87	18.68	524696
2019-01-11	18.38	18.47	17.55	17.97	626727
2019-01-14	17.80	18.43	17.61	18.02	478006
2019-01-15	18.02	18.02	17.35	17.59	277179
2019-01-16	17.59	18.03	17.51	17.73	216516
2019-01-17	17.59	18.37	17.52	18.19	612603
2019-01-18	18.28	18.77	18.22	18.63	417409
2019-01-22	18.47	19.00	18.07	18.53	1101234
2019-01-23	18.58	19.00	18.41	18.61	683965
2019-01-24	18.61	19.26	18.53	18.98	437143
2019-01-25	19.10	19.61	18.77	19.15	922994
2019-01-28	18.82	19.21	18.81	18.96	671130
2019-01-29	19.02	19.02	18.39	18.96	525448
2019-01-30	19.10	19.10	18.55	19.00	333222
2019-01-31	18.99	19.14	18.66	18.93	581603
2019-02-01	18.93	19.68	18.90	19.27	2106978
2019-02-04	19.29	19.92	19.01	19.91	1121046
2019-02-05	19.85	20.52	19.78	19.86	399894
2019-02-06	19.78	19.99	19.47	19.58	1148662
2019-02-07	19.44	19.66	19.12	19.31	253430
2019-02-08	19.12	19.35	18.76	18.83	228300
2019-02-11	18.87	19.29	18.71	19.22	809731
2019-02-12	19.37	19.95	19.36	19.90	506953
2019-02-13	19.97	20.10	19.71	19.92	519609
2019-02-14	19.71	20.01	19.49	19.83	1170683
2019-02-15	19.99	20.85	19.99	20.20	631673
2019-02-19	20.11	20.63	19.84	20.63	386184
2019-02-20	20.58	20.91	20.44	20.71	453253
2019-02-21	20.66	20.97	20.48	20.58	272063
2019-02-22	20.70	20.88	20.54	20.68	497329
2019-02-25	20.81	21.29	20.20	20.23	716890
2019-02-26	20.22	20.71	19.94	20.21	844360
2019-02-27	20.18	20.27	19.73	20.16	561580
2019-02-28	20.11	20.18	19.50	19.55	632052
2019-03-01	19.78	20.17	19.49	19.84	319468
2019-03-04	19.91	20.10	19.29	19.67	814273
2019-03-05	19.36	19.54	17.06	17.09	1020656
2019-03-06	16.55	17.04	15.95	16.23	1106933
2019-03-07	16.12	16.59	15.70	16.45	854022
2019-03-08	16.20	16.58	15.99	16.35	375618
2019-03-11	16.19	16.98	16.05	16.79	525692
2019-03-12	16.78	16.98	16.69	16.78	315711
2019-03-13	16.84	17.15	16.71	16.93	363744
2019-03-14	17.04	17.04	16.42	16.52	437041
2019-03-15	16.57	16.89	16.46	16.52	525031
2019-03-18	16.56	16.95	16.43	16.81	286750
2019-03-19	16.85	17.00	16.24	16.30	300810
2019-03-20	16.26	16.30	15.57	15.71	358713
2019-03-21	15.63	16.02	15.59	15.97	347709
2019-03-22	15.86	15.86	14.94	15.10	534969
2019-03-25	15.09	15.25	14.88	15.17	717561
2019-03-26	15.39	15.47	14.79	14.88	338782
2019-03-27	14.85	15.12	14.71	15.06	441189
2019-03-28	15.18	15.42	14.98	15.15	260383
2019-03-29	15.30	15.52	15.03	15.12	330753
2019-04-01	15.12	15.64	15.11	15.20	287654
2019-04-02	15.26	15.38	15.05	15.24	162413
2019-04-03	15.25	15.64	15.24	15.41	280193
2019-04-04	15.46	16.17	15.46	16.05	295280
2019-04-05	16.06	16.39	15.92	16.34	667009
2019-04-08	16.17	16.55	16.14	16.30	354606
2019-04-09	16.22	16.22	15.75	15.75	202972
2019-04-10	15.84	16.05	15.70	16.00	241055
2019-04-11	16.11	16.58	16.07	16.50	363250
2019-04-12	16.69	16.78	16.29	16.50	196845
2019-04-15	16.59	16.78	16.27	16.71	199234
2019-04-16	16.78	16.86	16.50	16.78	223639
2019-04-17	16.79	16.93	16.43	16.53	253222
2019-04-18	16.45	17.41	16.44	17.31	480284
2019-04-22	17.17	17.64	17.13	17.26	305465
2019-04-23	17.39	18.05	17.28	17.88	304116
2019-04-24	17.86	18.41	17.80	18.29	304761
2019-04-25	18.10	18.38	17.67	17.82	438295
2019-04-26	17.76	17.76	17.43	17.57	390398
2019-04-29	17.68	18.03	17.60	17.70	390846
2019-04-30	17.72	17.90	17.47	17.62	320652
2019-05-01	17.67	18.47	17.67	18.04	488138
2019-05-02	19.35	19.89	19.07	19.26	2626578
2019-05-03	19.30	20.15	19.30	19.86	1805963
2019-05-06	19.48	19.94	19.38	19.76	7475092
2019-05-07	19.41	19.75	19.26	19.56	761092
2019-05-08	19.28	19.48	18.85	18.89	712178
2019-05-09	18.63	18.93	18.40	18.64	663305
2019-05-10	18.47	18.79	18.22	18.75	278999
2019-05-13	18.32	18.62	18.28	18.39	551603
2019-05-14	18.60	19.05	18.25	18.84	364271
2019-05-15	18.62	19.09	18.45	18.97	481377
2019-05-16	17.72	19.18	17.54	18.93	577950
2019-05-17	18.70	19.31	18.58	18.63	247834
2019-05-20	18.37	18.59	18.26	18.42	242295
2019-05-21	18.47	18.69	18.32	18.58	195237
2019-05-22	18.48	18.50	17.99	18.21	220310
2019-05-23	17.97	18.14	17.82	17.96	312124
2019-05-24	18.08	18.14	17.82	18.04	400407
2019-05-28	18.06	18.07	17.60	17.90	525572
2019-05-29	17.76	17.76	17.23	17.53	407103
2019-05-30	17.63	17.92	17.18	17.37	226842
2019-05-31	17.10	17.23	16.71	16.84	291235
2019-06-03	16.84	17.21	16.72	17.06	351354
2019-06-04	17.32	18.13	17.32	18.12	412809
2019-06-05	18.16	18.29	17.73	18.10	413081
2019-06-06	18.11	18.28	17.20	17.61	245591
2019-06-07	17.78	18.11	17.58	17.97	165863
2019-06-10	18.12	18.86	18.12	18.61	353581
2019-06-11	18.82	19.00	18.06	18.15	441495
2019-06-12	18.12	18.28	17.95	17.99	210278
2019-06-13	18.15	19.09	18.15	18.74	262593
2019-06-14	18.75	18.83	18.40	18.62	238595
2019-06-17	18.63	18.80	18.47	18.58	216367
2019-06-18	18.79	19.22	18.70	18.94	434313
2019-06-19	18.94	19.00	18.59	18.68	542428
2019-06-20	18.97	19.18	18.72	18.98	379408
2019-06-21	18.85	18.85	18.39	18.46	579994
2019-06-24	18.54	18.68	18.43	18.46	322116
2019-06-25	18.54	18.69	18.30	18.57	383436
2019-06-26	18.72	18.91	18.62	18.73	567482
2019-06-27	17.74	19.76	16.74	19.70	1286233
2019-06-28	19.98	22.00	19.86	22.00	1824874
2019-07-01	22.25	22.53	21.89	22.34	1034095
2019-07-02	22.36	22.50	22.01	22.44	590936
2019-07-03	22.57	22.96	22.13	22.74	404594
2019-07-05	22.62	23.10	22.52	22.89	439582
2019-07-08	22.80	23.35	22.77	22.96	440247
2019-07-09	22.92	23.22	22.54	22.62	476020
2019-07-10	22.91	23.08	22.70	23.00	577567
2019-07-11	22.95	23.12	22.51	22.79	252362
2019-07-12	22.97	23.15	22.94	22.95	357970
2019-07-15	23.06	23.10	22.55	22.80	234309
2019-07-16	22.70	22.91	22.59	22.86	597023
2019-07-17	22.95	22.95	22.56	22.71	387556
2019-07-18	22.73	22.87	22.55	22.71	478190
2019-07-19	22.68	22.97	22.40	22.41	281422
2019-07-22	22.53	22.68	21.63	21.73	264755
2019-07-23	21.77	22.21	21.67	22.17	442603
2019-07-24	22.17	23.08	22.17	23.04	369147
2019-07-25	23.05	23.47	22.87	23.01	330486
2019-07-26	22.99	23.21	22.78	23.03	285269
2019-07-29	23.00	23.10	22.58	22.81	263566
2019-07-30	22.64	23.00	22.59	22.96	302874
2019-07-31	22.59	23.10	22.47	22.51	401487
2019-08-01	22.65	22.89	21.76	21.90	283711
2019-08-02	21.72	21.86	21.26	21.66	235481
2019-08-05	21.16	21.30	20.73	20.92	264086
2019-08-06	21.22	21.58	21.10	21.37	295677
2019-08-07	21.05	21.57	20.54	21.49	311050
2019-08-08	21.76	22.74	21.76	22.55	344444
2019-08-09	22.39	22.44	21.99	22.15	552786
2019-08-12	22.00	22.20	21.81	21.82	325579
2019-08-13	21.80	22.59	21.71	22.39	400613
2019-08-14	21.92	21.92	21.17	21.37	279391
2019-08-15	21.57	21.72	21.26	21.30	295663
2019-08-16	21.58	22.26	21.58	22.07	223187
2019-08-19	22.51	23.31	22.20	23.17	531181
2019-08-20	23.20	23.37	22.87	23.11	526564
2019-08-21	23.46	23.77	23.24	23.68	313515
2019-08-22	23.73	24.12	23.50	23.84	419105
2019-08-23	23.56	24.23	22.96	23.09	263493
2019-08-26	23.50	23.70	22.89	23.32	432692
2019-08-27	23.55	23.65	22.82	22.99	283388
2019-08-28	22.88	24.04	22.75	23.61	758072
2019-08-29	23.96	27.98	23.96	27.71	1328448
2019-08-30	28.27	30.09	28.13	29.46	1491428
2019-09-03	29.31	30.54	29.16	29.44	1041468
2019-09-04	29.75	30.14	28.56	28.64	1110734
2019-09-05	27.29	27.40	24.66	26.97	6671094
2019-09-06	26.80	27.28	26.27	26.56	1186440
2019-09-09	26.62	27.43	26.07	27.16	1118241
2019-09-10	27.07	27.56	26.93	27.53	1499845
2019-09-11	27.61	27.89	26.87	27.41	1567325
2019-09-12	27.50	27.90	27.25	27.78	1065183
2019-09-13	27.88	28.23	27.34	27.75	1141315
2019-09-16	27.89	28.99	27.66	28.56	1134254
2019-09-17	28.50	28.61	27.94	28.58	1035316
2019-09-18	28.49	28.73	27.95	28.64	1002372
2019-09-19	28.60	28.87	28.13	28.20	801994
2019-09-20	28.26	28.57	27.90	28.07	1273150
2019-09-23	27.90	28.24	27.77	28.18	743750
2019-09-24	28.20	28.53	27.96	28.04	597457
2019-09-25	28.33	29.42	27.93	29.41	816411
2019-09-26	29.17	29.37	28.71	28.96	559311
2019-09-27	29.04	29.34	28.30	28.67	505753
2019-09-30	28.75	28.84	28.36	28.72	466729
2019-10-01	28.89	29.21	28.43	28.57	577188
2019-10-02	28.30	28.37	27.20	28.10	667368
2019-10-03	27.97	28.27	27.25	27.83	559591
2019-10-04	28.05	28.62	27.60	28.57	354854
2019-10-07	28.38	28.71	27.68	28.03	593870
2019-10-08	27.69	28.34	27.36	28.04	397770
2019-10-09	28.21	28.48	27.90	28.08	282410
2019-10-10	28.05	28.37	27.37	27.41	383377
2019-10-11	28.10	28.22	27.52	27.54	279847
2019-10-14	27.43	27.72	27.27	27.59	353150
2019-10-15	27.65	29.08	27.65	29.06	862136
2019-10-16	28.98	29.86	28.98	29.31	560076
2019-10-17	29.30	29.99	29.30	29.92	538037
2019-10-18	29.92	30.17	29.69	29.92	566273
2019-10-21	30.20	30.69	29.97	30.10	613092
2019-10-22	30.19	30.98	29.98	30.73	501475
2019-10-23	30.64	30.64	29.63	29.98	318264
2019-10-24	30.16	30.16	29.17	29.51	429909
2019-10-25	29.50	30.63	29.50	30.51	220647
2019-10-28	30.66	31.12	30.08	30.11	288674
2019-10-29	29.94	30.61	29.83	30.41	289642
2019-10-30	30.40	30.42	29.11	29.72	312577
2019-10-31	29.69	29.99	29.25	29.96	373714
2019-11-01	30.15	30.84	30.06	30.75	294753
2019-11-04	31.00	31.47	30.35	30.75	374647
2019-11-05	31.05	31.64	30.93	31.14	368258
2019-11-06	31.03	31.32	30.56	30.68	295707
2019-11-07	30.91	31.06	30.23	30.36	155395
2019-11-08	30.24	30.74	30.05	30.60	240199
2019-11-11	30.40	30.95	30.37	30.51	263259
2019-11-12	30.77	31.08	30.56	30.73	302752
2019-11-13	30.41	31.40	30.05	31.37	358786
2019-11-14	31.25	32.42	31.25	32.06	460255
2019-11-15	32.30	32.30	31.25	31.52	313995
2019-11-18	31.34	32.00	31.16	31.95	288541
2019-11-19	31.98	32.24	31.11	31.16	422361
2019-11-20	31.10	32.13	31.03	31.57	489888
2019-11-21	31.52	31.69	30.70	31.13	372565
2019-11-22	31.34	31.49	30.47	30.61	210953
2019-11-25	30.74	31.48	30.54	31.10	421832
2019-11-26	31.12	31.66	30.97	31.58	392303
2019-11-27	31.54	31.88	31.07	31.18	293837
2019-11-29	31.05	31.29	30.68	30.96	168323
2019-12-02	30.92	30.92	28.66	29.26	819261
2019-12-03	29.00	29.56	28.74	29.28	454977
2019-12-04	29.57	29.77	29.09	29.34	433782
2019-12-05	29.29	29.41	28.59	29.04	1134268
2019-12-06	29.72	30.00	28.36	28.42	612322
2019-12-09	28.27	28.46	27.75	28.18	675612
2019-12-10	28.11	28.17	27.52	27.69	683542
2019-12-11	27.83	28.25	27.63	27.93	375772
2019-12-12	27.87	28.30	27.50	27.88	526763
2019-12-13	27.73	28.27	27.54	27.63	411744
2019-12-16	27.65	27.91	27.55	27.72	383226
2019-12-17	27.99	28.53	27.83	28.17	497245
2019-12-18	28.41	28.53	27.87	28.21	318240
2019-12-19	28.11	28.11	27.30	27.45	373218
2019-12-20	27.51	27.67	27.19	27.49	1786457
2019-12-23	27.42	27.60	26.95	27.06	312519
2019-12-24	27.19	27.54	27.07	27.49	129577
2019-12-26	27.42	27.45	26.67	27.06	425534
2019-12-27	27.08	27.31	26.87	27.07	249729
2019-12-30	27.12	27.29	26.61	27.06	310171
2019-12-31	26.96	27.45	26.96	27.08	362473
2020-01-02	27.27	27.45	26.65	27.42	479198
2020-01-03	27.03	27.93	26.89	27.80	444124
2020-01-06	27.60	28.03	27.50	27.90	350622
2020-01-07	27.95	27.95	27.31	27.40	278330
2020-01-08	27.32	28.17	27.32	27.81	305102
2020-01-09	28.00	28.09	27.45	27.63	220852
2020-01-10	27.63	27.79	27.31	27.73	383638
2020-01-13	27.73	28.00	27.63	27.81	359773
2020-01-14	27.73	28.00	27.51	27.85	235918
2020-01-15	27.73	28.46	27.73	28.41	396252
2020-01-16	28.61	29.39	28.61	29.10	319053
2020-01-17	29.26	29.29	28.77	28.79	148672
2020-01-21	28.71	29.33	28.70	29.20	560364
2020-01-22	29.34	29.45	28.67	28.70	168971
2020-01-23	28.59	28.83	28.05	28.79	250081
2020-01-24	28.79	28.93	27.61	27.78	286716
2020-01-27	27.27	28.11	27.12	27.83	273219
2020-01-28	27.97	28.23	27.81	28.11	326058
2020-01-29	28.20	28.25	27.33	27.88	390148
2020-01-30	27.66	28.19	27.33	27.83	195016
2020-01-31	27.63	27.83	26.68	26.72	308143
2020-02-03	26.70	27.10	25.73	25.93	568623
2020-02-04	26.21	26.51	25.99	26.25	641302
2020-02-05	26.83	27.38	26.44	27.17	479093
2020-02-06	27.31	27.47	26.95	26.95	378958
2020-02-07	26.81	26.90	25.80	25.83	298241
2020-02-10	25.68	26.60	25.55	26.59	256220
2020-02-11	26.78	27.74	26.77	27.58	178713
2020-02-12	27.78	28.08	27.70	28.03	212210
2020-02-13	27.90	28.44	27.84	28.31	158328
2020-02-14	28.31	28.96	28.31	28.74	246345
2020-02-18	28.74	29.12	28.20	28.32	154547
2020-02-19	28.41	28.98	28.41	28.62	183850
2020-02-20	28.52	29.01	28.17	28.58	156247
2020-02-21	28.49	28.66	27.92	28.06	124278
2020-02-24	27.06	27.44	26.72	27.05	220353
2020-02-25	27.20	27.20	24.73	24.81	292835
2020-02-26	24.95	25.07	23.48	23.49	274916
2020-02-27	22.89	23.87	21.82	22.51	454608
2020-02-28	21.84	23.20	21.76	22.85	449839
2020-03-02	23.05	23.86	22.68	23.82	449744
2020-03-03	23.77	24.46	22.99	23.39	506601
2020-03-04	23.85	24.18	23.20	24.09	407510
2020-03-05	25.14	25.14	22.21	23.04	929540
2020-03-06	22.13	23.31	21.97	23.03	480239
2020-03-09	19.58	22.26	19.58	20.80	487846
2020-03-10	21.70	21.70	19.76	20.94	682973
2020-03-11	20.18	20.57	18.94	19.20	410826
2020-03-12	17.72	17.75	15.96	16.19	678488
2020-03-13	17.25	17.25	14.75	15.91	804564
2020-03-16	14.19	14.99	12.11	12.97	718347
2020-03-17	12.97	14.14	11.50	13.71	852465
2020-03-18	13.09	13.12	10.71	11.01	803405
2020-03-19	10.93	12.17	10.39	11.95	1091850
2020-03-20	12.06	13.08	11.39	11.71	707145
2020-03-23	11.67	11.67	10.41	10.74	606409
2020-03-24	11.24	12.67	11.03	12.33	803117
2020-03-25	12.46	15.83	12.15	15.15	1058217
2020-03-26	16.28	17.50	15.75	17.36	743483
2020-03-27	16.51	17.03	15.39	15.49	558170
2020-03-30	15.43	15.79	15.09	15.64	305805
2020-03-31	15.35	16.09	15.11	15.73	501355
2020-04-01	15.12	15.30	13.98	14.51	418628
2020-04-02	14.17	15.03	13.64	14.34	445238
2020-04-03	14.25	14.47	12.33	12.66	494030
2020-04-06	13.33	15.05	13.25	14.89	383947
2020-04-07	14.57	16.30	13.98	14.06	797603
2020-04-08	14.33	14.89	14.08	14.55	926217
2020-04-09	15.03	16.04	14.64	15.82	638082
2020-04-13	15.62	15.74	14.57	14.83	392148
2020-04-14	15.18	15.55	14.69	14.73	413010
2020-04-15	14.03	14.40	13.48	13.97	407021
2020-04-16	13.97	14.15	13.23	13.46	447329
2020-04-17	14.02	14.93	13.95	14.67	389373
2020-04-20	14.24	14.58	13.83	14.30	306957
2020-04-21	13.89	14.21	13.84	13.95	377042
2020-04-22	14.41	14.49	13.90	14.08	383751
2020-04-23	14.11	14.83	13.97	14.59	323531
2020-04-24	14.67	15.20	14.33	15.00	232137
2020-04-27	15.21	16.45	15.08	16.33	483502
2020-04-28	16.90	17.65	16.61	17.56	327449
2020-04-29	18.37	19.97	17.86	19.68	657903
2020-04-30	18.97	18.97	18.10	18.38	435885
2020-05-01	17.73	17.97	17.30	17.85	369194
2020-05-04	17.28	17.97	17.03	17.73	376370
2020-05-05	18.31	18.94	17.37	17.42	389072
2020-05-06	17.42	17.71	16.72	16.75	280865
2020-05-07	16.78	17.98	16.78	17.87	278631
2020-05-08	18.54	18.69	17.98	18.39	345592
2020-05-11	17.97	18.59	17.52	18.49	304356
2020-05-12	18.55	18.81	17.56	17.62	340978
2020-05-13	17.28	17.35	15.85	16.08	293550
2020-05-14	15.55	17.49	15.25	17.43	368440
2020-05-15	17.32	17.82	17.19	17.74	305893
2020-05-18	19.03	20.30	18.83	20.15	407489
2020-05-19	19.86	19.86	18.08	18.62	438832
2020-05-20	19.19	19.96	19.12	19.39	230569
2020-05-21	19.27	19.63	18.76	19.20	273389
2020-05-22	19.49	20.17	19.11	20.10	191889
2020-05-26	21.18	21.64	20.75	21.37	301384
2020-05-27	22.01	22.25	20.91	21.75	509112
2020-05-28	22.43	22.43	20.61	20.70	320965
2020-05-29	20.37	20.77	19.90	20.49	431201
2020-06-01	20.69	21.03	20.34	20.42	315298
2020-06-02	20.80	22.13	20.49	21.78	346552
2020-06-03	22.38	22.73	21.60	21.69	283814
2020-06-04	21.39	23.27	21.38	22.86	346724
2020-06-05	24.00	25.05	23.35	24.66	521526
2020-06-08	25.26	25.63	24.57	24.69	324333
2020-06-09	24.31	25.02	23.95	24.44	276382
2020-06-10	24.81	24.81	23.39	23.84	324228
2020-06-11	22.15	22.80	21.54	21.79	257619
2020-06-12	23.07	23.32	21.28	22.17	288000
2020-06-15	21.00	23.21	21.00	23.20	223505
2020-06-16	24.56	24.56	23.09	24.05	272419
2020-06-17	23.95	23.95	23.07	23.35	201282
2020-06-18	22.89	23.52	22.66	22.99	171838
2020-06-19	23.45	23.47	22.50	22.65	402958
2020-06-22	22.21	22.97	22.04	22.93	270453
2020-06-23	23.37	23.82	23.03	23.62	182368
2020-06-24	23.42	23.67	22.27	22.67	438435
2020-06-25	24.03	24.55	22.98	24.21	579543
2020-06-26	24.28	24.35	22.57	23.47	1130665
2020-06-29	24.14	24.68	23.32	23.62	392006
2020-06-30	23.67	24.74	23.55	24.59	539539
2020-07-01	24.58	25.10	23.50	23.62	302842
2020-07-02	24.14	24.86	23.58	23.72	215821
2020-07-06	24.15	24.34	23.65	23.86	433205
2020-07-07	23.38	23.64	22.93	23.13	315647
2020-07-08	22.98	23.63	22.87	23.63	333196
2020-07-09	23.60	23.60	22.41	22.51	226021
2020-07-10	22.58	23.13	22.32	23.08	202423
2020-07-13	23.45	23.70	22.70	22.72	230248
2020-07-14	22.66	23.28	22.46	23.26	525301
2020-07-15	24.14	24.26	23.46	23.89	795920
2020-07-16	23.85	24.99	23.85	24.89	460296
2020-07-17	24.94	24.94	24.10	24.56	336880
2020-07-20	24.36	24.51	23.78	24.06	216916
2020-07-21	24.25	24.59	23.61	23.81	335038
2020-07-22	23.62	24.54	23.38	24.29	320598
2020-07-23	24.26	25.05	24.26	24.49	295836
2020-07-24	24.41	24.41	23.99	24.01	214336
2020-07-27	24.00	24.75	24.00	24.73	128575
2020-07-28	24.51	24.51	23.37	23.41	251527
2020-07-29	23.34	24.04	23.28	23.96	216131
2020-07-30	23.36	23.74	23.01	23.56	259443
2020-07-31	23.30	23.58	23.05	23.43	259438
2020-08-03	23.60	24.82	23.50	24.65	217707
2020-08-04	24.36	25.22	24.36	24.78	198369
2020-08-05	25.21	25.61	24.82	25.54	195479
2020-08-06	25.44	25.57	24.94	25.18	153910
2020-08-07	25.03	25.75	24.87	25.72	166037
2020-08-10	25.95	27.06	25.93	26.55	238551
2020-08-11	26.97	27.40	26.29	26.38	377149
2020-08-12	26.98	27.43	26.37	26.58	303273
2020-08-13	26.36	26.74	26.27	26.62	225406
2020-08-14	26.36	26.82	26.21	26.62	228474
2020-08-17	26.81	26.81	26.29	26.59	174077
2020-08-18	26.58	26.76	26.08	26.17	150830
2020-08-19	26.25	26.57	26.06	26.25	198396
2020-08-20	25.80	25.99	25.63	25.81	366427
2020-08-21	25.64	25.90	25.26	25.84	244076
2020-08-24	26.17	26.65	25.65	25.87	271441
2020-08-25	26.06	26.06	25.35	26.02	310880
2020-08-26	25.86	25.94	25.41	25.64	220978
2020-08-27	25.86	26.17	25.65	25.88	196739
2020-08-28	25.92	26.37	25.72	26.28	180242
2020-08-31	26.20	26.78	25.97	26.49	269229
2020-09-01	26.28	27.73	26.17	27.70	338022
2020-09-02	27.77	27.92	27.14	27.78	297364
2020-09-03	27.18	27.52	24.92	24.92	788351
2020-09-04	25.56	25.97	23.78	24.58	646819
2020-09-08	24.16	24.41	23.56	23.57	411275
2020-09-09	23.76	23.94	22.99	23.44	318127
2020-09-10	23.59	23.66	23.06	23.26	229716
2020-09-11	23.40	23.55	23.03	23.40	180165
2020-09-14	23.76	23.80	23.09	23.50	197093
2020-09-15	23.62	23.91	23.39	23.39	177089
2020-09-16	23.50	24.02	23.33	23.77	324886
2020-09-17	23.28	23.79	23.10	23.19	236844
2020-09-18	23.21	23.41	22.60	22.71	698865
2020-09-21	22.00	22.34	21.41	21.92	278203
2020-09-22	21.87	22.87	21.87	22.72	328020
2020-09-23	22.58	22.92	22.31	22.35	371542
2020-09-24	22.38	23.04	21.96	22.48	318716
2020-09-25	22.24	22.84	22.24	22.58	192912
2020-09-28	22.94	24.14	22.94	23.92	268149
2020-09-29	23.92	24.03	23.50	23.92	237855
2020-09-30	24.07	24.61	23.90	24.10	265225
2020-10-01	24.35	24.79	23.78	24.62	226156
2020-10-02	24.05	25.08	23.92	24.86	324011
2020-10-05	25.24	25.78	25.09	25.43	283980
2020-10-06	25.85	26.73	25.85	25.92	425474
2020-10-07	26.28	26.77	26.18	26.50	323200
2020-10-08	26.91	26.96	26.45	26.80	199204
2020-10-09	27.16	27.23	26.49	26.78	173981
2020-10-12	26.79	27.43	26.64	27.24	112032
2020-10-13	26.85	27.21	26.32	26.35	204376
2020-10-14	26.31	26.66	26.06	26.37	139621
2020-10-15	25.92	26.98	25.92	26.90	223465
2020-10-16	26.95	27.12	26.66	26.96	198152
2020-10-19	27.18	27.25	26.38	26.50	174125
2020-10-20	26.62	26.79	26.20	26.27	186554
2020-10-21	26.29	26.34	25.23	25.30	201084
2020-10-22	25.44	25.55	24.42	24.58	255366
2020-10-23	24.76	25.17	24.49	24.89	124677
2020-10-26	24.46	24.60	23.53	24.10	248241
2020-10-27	23.97	23.97	23.38	23.51	228874
2020-10-28	22.94	23.30	22.57	22.62	255470
2020-10-29	22.45	23.05	22.19	22.74	194382
2020-10-30	22.53	22.91	22.07	22.60	328004
2020-11-02	22.99	24.27	22.99	24.26	210801
2020-11-03	24.87	24.96	23.92	24.04	298426
2020-11-04	23.49	24.69	23.18	24.48	185489
2020-11-05	24.82	25.48	24.82	25.03	169696
2020-11-06	25.22	25.22	24.40	24.90	178828
2020-11-09	26.95	27.83	25.51	26.50	426783
2020-11-10	26.89	29.30	26.67	29.19	646731
2020-11-11	29.28	29.39	27.99	28.73	238536
2020-11-12	28.26	28.44	27.50	27.98	268810
2020-11-13	28.36	29.15	28.35	28.82	261480
2020-11-16	29.50	34.57	29.15	33.80	1616416
2020-11-17	31.17	32.17	30.11	31.78	877450
2020-11-18	31.85	32.72	31.24	31.34	524380
2020-11-19	31.36	31.61	30.40	31.36	235356
2020-11-20	30.93	31.39	30.63	31.14	219515
2020-11-23	31.55	32.59	31.53	32.54	388884
2020-11-24	33.01	33.18	32.14	33.11	393356
2020-11-25	32.83	32.83	31.75	31.88	282513
2020-11-27	31.80	32.27	31.51	31.85	190764
2020-11-30	31.75	31.75	30.52	31.23	453644
2020-12-01	31.56	31.56	30.07	30.42	479900
2020-12-02	30.30	30.37	29.27	30.24	401639
2020-12-03	29.55	30.14	28.37	29.30	455287
2020-12-04	28.53	28.85	27.04	27.41	545624
2020-12-07	27.06	28.34	26.77	28.22	383788
2020-12-08	27.98	28.48	27.71	28.31	365086
2020-12-09	28.48	29.21	28.25	28.57	289864
2020-12-10	28.40	28.69	28.04	28.44	148522
2020-12-11	28.21	28.34	27.77	27.95	236498
2020-12-14	28.15	28.60	27.60	27.62	263928
2020-12-15	27.85	28.44	27.65	28.30	215131
2020-12-16	28.34	28.49	27.63	27.72	419139
2020-12-17	28.03	28.50	27.75	28.45	185443
2020-12-18	28.53	29.41	28.34	29.01	1164879
2020-12-21	28.16	29.40	27.77	29.30	388952
2020-12-22	29.15	30.03	28.80	30.00	438347
2020-12-23	29.97	30.17	29.28	30.01	334315
2020-12-24	30.20	30.20	29.51	30.15	58751
2020-12-28	30.60	31.45	30.60	31.13	341177
2020-12-29	31.26	31.26	29.67	30.07	185879
2020-12-30	30.06	30.80	30.06	30.59	176336
2020-12-31	30.63	30.89	30.16	30.48	228734
2021-01-04	30.57	30.57	29.16	29.29	254266
2021-01-05	29.18	31.22	29.17	30.83	463016
2021-01-06	31.55	32.98	31.38	32.45	405680
2021-01-07	32.82	33.41	32.53	33.41	278249
2021-01-08	33.67	33.87	32.59	33.15	570379
2021-01-11	32.61	33.24	32.37	33.03	297381
2021-01-12	33.25	34.10	33.01	33.88	300802
2021-01-13	33.87	33.98	33.00	33.23	240528
2021-01-14	33.48	34.12	33.32	33.76	281501
2021-01-15	33.19	33.23	32.18	32.55	227175
2021-01-19	32.91	33.04	32.19	32.55	372758
2021-01-20	32.64	33.62	32.36	32.79	278036
2021-01-21	32.90	32.90	32.05	32.22	346158
2021-01-22	31.75	32.58	31.59	32.44	187517
2021-01-25	32.00	32.30	31.40	31.60	220994
2021-01-26	31.94	31.94	30.57	30.73	191401
2021-01-27	29.82	30.25	28.19	28.33	611699
2021-01-28	28.77	30.00	28.65	29.71	251145
2021-01-29	29.61	30.05	28.89	28.99	323356
2021-02-01	29.30	30.10	28.83	29.86	169766
2021-02-02	30.42	30.66	29.59	30.27	143239
2021-02-03	30.21	31.09	30.15	30.76	198235
2021-02-04	30.85	31.94	30.79	31.84	183159
2021-02-05	32.38	32.39	31.60	32.27	174265
2021-02-08	32.58	33.94	32.20	33.47	260178
2021-02-09	33.32	34.12	32.62	33.87	198116
2021-02-10	34.05	34.48	33.24	33.58	152783
2021-02-11	33.67	34.14	33.02	33.91	153042
2021-02-12	33.54	34.33	33.54	34.23	111844
2021-02-16	34.33	34.33	33.03	33.04	174887
2021-02-17	32.54	32.94	32.06	32.43	133433
2021-02-18	32.24	32.70	32.16	32.37	196094
2021-02-19	32.56	33.57	32.50	33.57	221865
2021-02-22	33.39	35.19	33.31	34.36	375646
2021-02-23	34.25	35.26	33.53	35.10	227248
2021-02-24	35.40	37.85	35.35	36.58	501939
2021-02-25	36.78	36.78	35.31	35.44	229424
2021-02-26	35.66	36.94	35.38	36.60	453409
2021-03-01	37.29	37.54	35.98	37.31	497423
2021-03-02	37.15	37.36	36.31	36.58	252119
2021-03-03	36.56	37.24	36.31	36.85	520788
2021-03-04	36.35	37.38	35.25	36.46	524308
2021-03-05	38.00	39.74	37.55	39.68	557528
2021-03-08	40.45	42.33	40.40	40.89	631409
2021-03-09	41.15	41.32	39.96	40.65	355206
2021-03-10	40.61	42.59	40.17	42.50	344815
2021-03-11	42.75	43.64	42.51	43.54	353610
2021-03-12	43.69	44.77	43.36	44.30	325760
2021-03-15	43.88	44.32	42.65	43.81	242797
2021-03-16	43.49	43.50	42.41	42.66	189609
2021-03-17	42.60	43.36	42.05	43.34	243324
2021-03-18	42.96	44.21	42.72	42.84	220922
2021-03-19	42.88	43.12	41.61	42.60	609184
2021-03-22	42.46	42.46	40.70	41.45	193207
2021-03-23	40.65	40.77	38.43	38.89	428065
2021-03-24	39.58	40.65	38.60	38.64	255886
2021-03-25	38.11	39.38	37.16	39.06	267942
2021-03-26	39.78	40.54	39.54	40.48	275082
2021-03-29	40.18	40.97	39.13	39.78	297713
2021-03-30	39.55	41.40	39.51	41.23	210972
2021-03-31	42.46	43.55	41.32	41.75	433476
2021-04-01	41.82	42.10	41.20	41.88	216178
2021-04-05	42.26	42.41	41.19	41.21	348783
2021-04-06	41.21	42.26	41.21	41.72	194782
2021-04-07	41.80	41.80	40.77	41.05	221717
2021-04-08	41.49	41.84	40.67	41.75	141532
2021-04-09	41.50	42.46	41.26	42.30	151050
2021-04-12	42.36	43.22	42.31	43.16	141461
2021-04-13	43.03	43.29	42.13	43.17	346476
2021-04-14	43.23	44.18	43.23	43.57	222002
2021-04-15	43.75	44.20	43.32	44.15	199237
2021-04-16	44.91	45.94	44.89	45.85	404682
2021-04-19	45.76	45.79	44.97	45.20	273028
2021-04-20	44.99	45.29	42.71	43.52	235609
2021-04-21	43.42	44.45	43.40	44.27	161558
2021-04-22	44.35	44.50	43.41	43.43	187283
2021-04-23	43.56	44.51	43.56	44.13	249837
2021-04-26	44.33	44.80	43.82	44.27	228945
2021-04-27	44.46	44.80	44.11	44.31	189806
2021-04-28	44.39	44.56	43.47	43.85	167225
2021-04-29	44.15	44.36	43.59	44.06	187930
2021-04-30	43.50	44.11	43.23	43.71	222576
2021-05-03	44.27	45.69	43.96	45.06	407745
2021-05-04	44.85	45.84	44.07	45.40	313483
2021-05-05	45.55	46.28	45.09	45.80	168535
2021-05-06	46.00	46.36	45.26	45.96	293860
2021-05-07	45.69	46.75	45.56	46.69	277688
2021-05-10	46.93	47.11	46.14	46.18	305775
2021-05-11	45.30	46.11	44.64	46.00	215786
2021-05-12	45.84	45.87	43.27	43.47	237314
2021-05-13	43.64	45.60	43.64	45.30	354757
2021-05-14	45.66	46.06	45.17	46.03	153503
2021-05-17	46.17	46.18	45.36	46.10	334123
2021-05-18	46.52	46.54	45.44	45.47	326997
2021-05-19	44.59	44.85	43.52	44.81	200110
2021-05-20	44.86	45.08	44.24	44.79	140615
2021-05-21	45.33	45.68	44.92	44.97	141433
2021-05-24	45.24	45.94	44.92	45.74	112326
2021-05-25	45.94	46.36	44.89	44.90	190648
2021-05-26	45.35	46.28	45.34	45.90	166289
2021-05-27	46.61	46.77	45.85	45.86	311645
2021-05-28	46.30	46.45	44.79	45.79	121877
2021-06-01	46.21	46.97	45.82	46.60	200540
2021-06-02	46.68	46.72	45.03	45.23	254705
2021-06-03	44.71	45.44	44.10	45.10	199602
2021-06-04	45.26	45.42	44.71	45.16	155935
2021-06-07	45.20	45.37	44.54	44.73	134315
2021-06-08	44.77	45.65	44.31	45.38	173430
2021-06-09	45.45	45.45	43.46	43.58	247804
2021-06-10	43.72	43.72	42.22	42.30	333817
2021-06-11	42.45	43.30	42.45	43.04	271641
2021-06-14	43.06	43.43	41.90	42.25	139009
2021-06-15	42.30	43.01	41.97	42.94	180474
2021-06-16	42.56	42.82	42.08	42.59	160440
2021-06-17	42.64	42.74	40.64	41.18	203197
2021-06-18	40.59	41.03	40.03	40.06	493680
2021-06-21	40.90	42.96	40.85	42.20	347423
2021-06-22	42.01	42.51	41.46	42.30	146547
2021-06-23	42.48	43.50	42.16	43.00	243738
2021-06-24	43.69	45.43	43.29	45.10	494475
2021-06-25	47.55	48.70	46.29	48.25	1044912
2021-06-28	48.61	48.95	46.87	48.55	470711
2021-06-29	49.40	50.62	48.14	48.15	475458
2021-06-30	48.07	48.52	46.94	48.14	411645
2021-07-01	48.43	49.62	47.82	49.02	326205
2021-07-02	48.96	48.97	47.89	48.12	201066
2021-07-06	48.25	48.26	46.17	46.94	288115
2021-07-07	46.54	47.39	46.18	46.71	232224
2021-07-08	45.57	46.83	44.51	45.44	313619
2021-07-09	46.55	47.00	45.90	46.60	167829
2021-07-12	45.93	47.31	45.70	47.04	249742
2021-07-13	46.54	46.85	45.11	45.46	194152
2021-07-14	45.94	46.34	44.97	45.31	163250
2021-07-15	44.88	45.72	44.63	45.69	184213
2021-07-16	46.21	46.21	44.89	44.99	359094
2021-07-19	43.81	44.81	42.95	43.34	400601
2021-07-20	43.31	46.00	43.10	45.29	296266
2021-07-21	45.64	47.66	45.60	47.52	324968
2021-07-22	47.18	47.52	46.54	46.91	188936
2021-07-23	47.15	48.10	47.15	48.00	145689
2021-07-26	48.10	48.82	47.99	48.36	213115
2021-07-27	47.73	48.29	47.04	47.62	183466
2021-07-28	48.00	48.36	46.73	47.86	185916
2021-07-29	48.27	50.45	48.23	50.20	262757
2021-07-30	50.09	50.59	48.89	49.13	235239
2021-08-02	49.13	50.12	47.41	47.42	255441
2021-08-03	47.66	48.73	46.58	48.55	263241
2021-08-04	47.99	49.34	47.81	48.39	196898
2021-08-05	48.79	49.70	48.38	48.51	211494
2021-08-06	49.20	49.88	48.45	49.25	225062
2021-08-09	49.31	49.82	48.47	49.19	91075
2021-08-10	49.26	49.96	48.70	49.73	123804
2021-08-11	50.12	52.90	49.62	52.89	681281
2021-08-12	53.06	53.85	51.11	51.25	302324
2021-08-13	51.09	51.13	49.53	50.35	225945
2021-08-16	49.63	50.49	48.76	49.67	176868
2021-08-17	49.32	49.58	47.30	48.06	306335
2021-08-18	47.99	49.26	47.41	47.84	144379
2021-08-19	46.91	48.00	46.70	47.21	213625
2021-08-20	47.19	48.54	47.19	48.38	154574
2021-08-23	48.72	49.31	48.16	49.18	91484
2021-08-24	49.21	50.19	49.21	49.68	109432
2021-08-25	49.64	50.90	49.34	50.30	115884
2021-08-26	50.32	50.32	49.37	49.76	132212
2021-08-27	49.69	52.58	49.69	52.23	179631
2021-08-30	52.43	52.48	51.05	51.15	178352
2021-08-31	51.19	51.30	49.14	49.41	181396
2021-09-01	49.39	49.48	48.02	48.50	217020
2021-09-02	51.40	52.11	49.70	51.26	524314
2021-09-03	52.79	53.00	49.82	50.25	328433
2021-09-07	50.13	51.86	49.45	50.27	387684
2021-09-08	51.04	52.95	49.63	49.75	358073
2021-09-09	49.40	50.02	48.95	48.96	296937
2021-09-10	49.32	49.84	47.30	47.36	249233
2021-09-13	47.99	48.17	46.65	47.59	313271
2021-09-14	47.68	47.72	45.98	46.52	250718
2021-09-15	46.22	47.19	45.88	46.17	308525
2021-09-16	46.35	46.48	45.40	45.44	204466
2021-09-17	45.18	45.35	43.84	44.76	623681
2021-09-20	43.01	44.25	42.64	44.13	439404
2021-09-21	44.68	44.82	43.32	44.05	253173
2021-09-22	44.50	46.10	44.50	45.10	267718
2021-09-23	45.99	47.37	45.78	46.36	265378
2021-09-24	46.07	46.83	45.71	46.49	211849
2021-09-27	46.37	48.59	46.37	47.67	168105
2021-09-28	47.27	47.87	46.52	46.56	165601
2021-09-29	46.62	46.78	46.09	46.25	150898
2021-09-30	46.60	46.73	43.70	43.80	395428
2021-10-01	43.94	45.37	43.64	44.74	469664
2021-10-04	44.85	45.86	44.66	44.96	173618
2021-10-05	45.05	46.20	44.86	45.35	238609
2021-10-06	44.50	45.06	43.64	44.77	161191
2021-10-07	45.16	46.14	45.16	45.93	203508
2021-10-08	45.87	46.09	45.28	45.31	115047
2021-10-11	45.19	45.79	44.30	44.38	110576
2021-10-12	44.29	45.11	44.04	44.70	109223
2021-10-13	44.70	44.88	43.77	44.39	130902
2021-10-14	44.98	46.70	44.88	46.65	251808
2021-10-15	47.58	48.12	46.39	46.39	358642
2021-10-18	45.87	46.95	45.77	46.63	130964
2021-10-19	46.99	47.36	46.41	46.81	199723
2021-10-20	46.74	47.31	46.56	46.70	123760
2021-10-21	46.47	46.94	45.93	46.56	193328
2021-10-22	46.53	47.34	46.33	46.37	136445
2021-10-25	46.28	47.79	46.28	47.70	123052
2021-10-26	47.91	47.93	46.11	46.24	189364
2021-10-27	46.31	47.07	45.28	45.30	162893
2021-10-28	45.83	47.99	45.83	47.93	210659
2021-10-29	47.90	49.61	47.60	49.53	333161
2021-11-01	49.92	52.28	49.63	51.86	315661
2021-11-02	51.81	54.32	51.41	53.89	353767
2021-11-03	53.57	55.39	53.57	54.92	211940
2021-11-04	55.64	56.64	55.01	55.30	253692
2021-11-05	56.17	58.38	55.86	57.96	285554
2021-11-08	59.07	59.45	57.34	58.68	211888
2021-11-09	58.57	59.68	57.99	59.39	184897
2021-11-10	59.22	60.36	58.73	58.74	368885
2021-11-11	58.76	60.11	58.40	58.92	189428
2021-11-12	58.88	59.09	58.20	58.58	241977
2021-11-15	59.21	59.67	56.98	57.37	316868
2021-11-16	57.21	58.94	56.40	58.76	217389
2021-11-17	58.41	59.26	58.23	58.63	182214
2021-11-18	58.94	59.27	57.93	58.96	192208
2021-11-19	58.40	59.50	57.73	58.43	197486
2021-11-22	59.04	60.69	58.88	60.15	174568
2021-11-23	60.04	60.85	59.41	59.73	256826
2021-11-24	59.37	61.08	58.98	60.18	122532
2021-11-26	57.51	58.98	56.88	58.55	179491
2021-11-29	59.84	59.84	57.37	58.19	275182
2021-11-30	57.54	57.75	55.22	55.87	370656
2021-12-01	57.78	59.29	56.24	56.38	447253
2021-12-02	57.56	60.99	57.00	57.75	559032
2021-12-03	59.59	59.60	56.05	56.63	399014
2021-12-06	58.24	59.65	57.78	59.50	430701
2021-12-07	60.87	61.55	60.39	60.57	299942
2021-12-08	61.26	61.79	59.88	60.22	216957
2021-12-09	59.52	60.38	58.92	59.42	183327
2021-12-10	60.11	60.11	58.86	59.87	252475
2021-12-13	59.90	59.90	57.64	57.70	281104
2021-12-14	57.26	58.11	56.24	56.44	221169
2021-12-15	56.35	57.93	55.24	57.91	299995
2021-12-16	58.25	58.87	55.99	56.29	267292
2021-12-17	56.14	56.14	54.16	54.38	1665326
2021-12-20	53.48	53.81	52.13	53.21	347359
2021-12-21	53.82	55.54	53.39	55.29	232376
2021-12-22	55.39	57.16	55.39	56.91	154834
2021-12-23	57.30	58.23	57.08	58.04	148737
2021-12-27	58.42	59.88	57.90	59.75	151283
2021-12-28	59.35	60.39	59.07	59.12	122174
2021-12-29	59.00	60.24	59.00	59.97	91162
2021-12-30	60.00	60.31	58.61	58.79	174021
2021-12-31	58.60	60.81	58.60	60.11	226751
2022-01-03	60.71	61.60	59.47	59.91	285655
2022-01-04	60.11	61.16	60.00	60.64	234067
2022-01-05	60.56	61.59	59.00	59.01	203739
2022-01-06	59.14	59.24	57.95	58.43	191603
2022-01-07	58.06	58.06	53.90	53.92	283115
2022-01-10	53.47	54.38	52.14	54.32	337434
2022-01-11	54.27	55.53	52.64	55.30	323181
2022-01-12	56.10	56.74	55.00	55.30	223009
2022-01-13	55.87	57.56	55.87	56.62	236392
2022-01-14	55.58	56.32	54.52	55.13	222873
2022-01-18	54.05	54.63	52.61	52.78	276455
2022-01-19	52.97	53.11	51.33	51.41	263845
2022-01-20	51.65	52.67	49.94	50.09	151194
2022-01-21	49.90	51.75	49.16	49.78	240333
2022-01-24	48.47	52.77	48.02	52.43	324582
2022-01-25	51.44	51.92	50.11	50.91	239863
2022-01-26	51.92	52.98	49.18	49.76	184104
2022-01-27	50.02	51.20	47.87	48.22	158622
2022-01-28	48.08	49.60	46.92	49.53	161237
2022-01-31	49.08	51.19	49.00	51.18	263238
2022-02-01	51.24	51.98	50.17	51.78	178370
2022-02-02	51.64	52.37	50.63	51.49	200843
2022-02-03	50.67	51.52	50.53	50.99	182002
2022-02-04	50.65	50.89	48.92	49.89	215577
2022-02-07	50.16	50.87	49.89	50.24	241928
2022-02-08	49.98	52.18	49.98	51.92	186277
2022-02-09	52.57	53.79	52.57	53.38	202425
2022-02-10	51.99	53.64	51.35	51.82	244907
2022-02-11	51.68	52.27	50.62	51.25	202644
2022-02-14	51.49	53.14	51.49	52.09	251382
2022-02-15	52.82	54.12	52.79	53.76	185927
2022-02-16	53.43	54.65	53.01	54.50	192188
2022-02-17	54.00	54.39	53.35	53.61	150151
2022-02-18	53.38	54.32	52.83	53.30	139501
2022-02-22	52.99	53.77	52.00	52.64	239483
2022-02-23	53.02	53.43	49.78	49.95	206782
2022-02-24	48.77	52.82	48.13	52.63	289430
2022-02-25	52.77	53.97	52.11	53.61	196503
2022-02-28	52.67	54.61	52.67	54.25	240987
2022-03-01	54.24	54.77	52.59	53.27	265847
2022-03-02	53.59	56.37	53.59	56.29	195430
2022-03-03	54.39	55.33	49.68	50.19	509250
2022-03-04	49.68	49.68	46.74	48.66	402814
2022-03-07	48.56	48.56	46.87	48.34	528089
2022-03-08	48.43	50.09	47.81	49.25	297035
2022-03-09	50.51	52.27	49.88	52.06	415379
2022-03-10	50.89	52.82	50.89	52.21	267412
2022-03-11	52.80	53.10	51.09	51.15	154801
2022-03-14	51.22	51.89	50.55	50.80	204926
2022-03-15	51.35	52.27	50.91	51.44	316148
2022-03-16	52.03	52.68	50.36	51.58	173590
2022-03-17	50.85	52.51	50.42	52.37	135518
2022-03-18	52.75	54.73	51.31	54.72	562398
2022-03-21	54.46	55.00	53.64	54.82	326354
2022-03-22	55.34	55.55	53.50	54.97	473828
2022-03-23	55.21	57.81	54.97	54.98	352601
2022-03-24	54.98	54.98	51.08	51.43	337695
2022-03-25	51.45	51.60	49.91	50.41	235187
2022-03-28	50.19	50.30	49.26	50.10	242520
2022-03-29	51.18	54.09	51.18	53.47	315143
2022-03-30	53.17	54.28	51.14	51.21	180669
2022-03-31	50.90	51.38	49.66	49.77	196019
2022-04-01	49.85	51.00	49.77	50.59	245752
2022-04-04	50.83	50.83	49.46	49.82	131296
2022-04-05	49.76	49.92	47.40	48.07	241562
2022-04-06	47.31	47.46	45.87	46.25	510185
2022-04-07	46.31	47.87	44.81	47.12	412683
2022-04-08	47.96	49.11	47.69	47.71	284753
2022-04-11	47.70	48.70	47.21	48.22	370010
2022-04-12	48.80	49.88	48.06	48.24	179628
2022-04-13	48.34	49.75	48.34	49.13	175459
2022-04-14	49.20	49.90	49.01	49.09	174698
2022-04-18	48.71	49.57	48.45	48.62	155983
2022-04-19	48.90	50.69	48.90	50.35	144321
2022-04-20	51.11	51.92	51.00	51.92	177411
2022-04-21	52.13	53.15	50.53	50.82	144213
2022-04-22	50.29	50.29	48.46	48.65	258122
2022-04-25	48.17	49.62	47.56	49.48	165801
2022-04-26	48.71	49.28	47.87	47.93	178983
2022-04-27	47.78	48.71	47.16	47.36	128125
2022-04-28	48.09	49.48	46.79	48.83	143767
2022-04-29	48.37	49.84	47.64	47.95	194211
2022-05-02	47.72	48.92	46.98	48.50	165424
2022-05-03	48.09	49.10	48.06	48.60	130952
2022-05-04	48.84	50.47	47.79	50.31	230400
2022-05-05	49.40	50.46	47.43	48.48	198382
2022-05-06	48.40	48.79	47.40	47.75	189183
2022-05-09	46.98	48.68	46.77	47.43	233326
2022-05-10	48.15	48.15	45.41	46.97	180202
2022-05-11	47.07	47.30	44.54	44.80	268512
2022-05-12	44.42	46.22	44.17	46.14	363627
2022-05-13	46.85	48.42	46.78	47.29	243724
2022-05-16	46.91	47.55	45.78	47.33	236006
2022-05-17	48.49	49.33	47.87	48.66	166165
2022-05-18	47.67	48.66	46.52	47.11	213093
2022-05-19	46.57	47.59	46.18	46.20	229930
2022-05-20	46.87	46.87	45.45	46.66	213305
2022-05-23	47.43	47.70	46.43	47.08	142434
2022-05-24	46.72	47.08	44.51	46.14	217770
2022-05-25	45.79	47.43	45.79	46.84	150658
2022-05-26	47.51	48.75	47.01	48.39	164856
2022-05-27	48.99	50.30	48.99	49.95	163820
2022-05-31	49.51	50.06	48.98	49.81	157023
2022-06-01	50.31	50.47	48.61	49.31	198210
2022-06-02	49.82	51.49	49.82	51.30	114268
2022-06-03	50.78	52.07	50.42	51.52	135654
2022-06-06	51.82	51.94	50.88	51.31	192532
2022-06-07	50.65	52.69	50.41	52.69	151477
2022-06-08	52.42	52.55	51.31	51.46	119955
2022-06-09	50.95	52.00	50.95	51.16	112187
2022-06-10	50.14	50.47	47.79	48.04	371259
2022-06-13	46.61	46.76	44.54	44.81	671200
2022-06-14	44.94	45.72	44.24	44.83	295565
2022-06-15	45.50	45.71	44.31	44.38	404394
2022-06-16	43.39	43.40	39.21	39.68	416465
2022-06-17	39.92	40.39	39.30	39.70	486761
2022-06-21	40.46	40.46	39.19	39.87	411704
2022-06-22	37.48	39.36	36.10	39.00	703458
2022-06-23	43.28	43.46	39.16	41.00	872265
2022-06-24	41.25	44.67	41.21	44.41	1501846
2022-06-27	45.80	46.68	44.89	45.71	419526
2022-06-28	46.32	46.85	44.99	45.17	343174
2022-06-29	45.33	46.22	44.71	45.49	353310
2022-06-30	44.53	45.50	43.93	44.50	543585
2022-07-01	44.18	45.97	44.18	45.31	388523
2022-07-05	44.22	45.52	44.02	45.30	436781
2022-07-06	45.12	46.04	44.06	45.00	220108
2022-07-07	45.54	46.87	45.49	45.81	271719
2022-07-08	45.67	46.17	45.07	46.11	213557
2022-07-11	45.79	46.40	45.17	45.42	142538
2022-07-12	45.14	46.22	45.14	45.91	185599
2022-07-13	45.19	46.59	44.65	46.00	191117
2022-07-14	45.26	46.02	44.82	45.93	139795
2022-07-15	46.86	46.86	45.43	45.87	175175
2022-07-18	46.51	47.42	45.90	46.06	176016
2022-07-19	46.92	47.41	46.81	47.00	523613
2022-07-20	46.80	47.86	46.51	47.78	464341
2022-07-21	47.78	47.98	47.11	47.95	302498
2022-07-22	48.40	48.44	47.28	47.92	198654
2022-07-25	48.24	48.40	47.07	47.66	191665
2022-07-26	47.51	49.11	47.47	48.73	271306
2022-07-27	49.18	50.57	48.63	50.14	209156
2022-07-28	50.53	52.19	50.23	52.16	184689
2022-07-29	51.95	53.55	51.95	53.07	162794
2022-08-01	52.75	54.07	52.21	53.82	283005
2022-08-02	53.57	53.57	52.58	52.63	140472
2022-08-03	52.63	52.77	51.45	52.56	279899
2022-08-04	52.46	53.25	52.07	53.09	159741
2022-08-05	52.25	52.69	51.44	52.68	202893
2022-08-08	52.85	53.75	52.38	53.03	225472
2022-08-09	52.76	52.76	51.32	51.56	160869
2022-08-10	53.07	53.70	52.98	53.16	142719
2022-08-11	53.49	54.46	53.22	53.64	157986
2022-08-12	53.67	54.87	53.48	54.74	111453
2022-08-15	54.11	54.95	53.64	54.95	131862
2022-08-16	54.46	55.36	54.07	55.10	124465
2022-08-17	54.07	54.19	53.51	53.58	164587
2022-08-18	54.01	55.00	53.70	54.73	117541
2022-08-19	54.14	54.54	53.43	53.76	124062
2022-08-22	52.88	53.37	52.42	52.89	128258
2022-08-23	53.06	53.69	52.52	52.75	145685
2022-08-24	52.54	53.50	52.27	52.99	116214
2022-08-25	53.09	54.61	52.97	54.01	138401
2022-08-26	53.91	53.92	51.09	51.14	145759
2022-08-29	50.59	51.45	50.43	50.81	78486
2022-08-30	51.08	51.08	49.39	49.75	162114
2022-08-31	49.59	49.75	48.20	48.20	241302
2022-09-01	52.33	52.82	45.62	46.78	452946
2022-09-02	47.45	47.67	45.73	46.05	294925
2022-09-06	46.34	46.53	45.01	45.67	330655
2022-09-07	45.09	45.51	42.80	45.21	413670
2022-09-08	44.23	44.79	43.42	44.70	333771
2022-09-09	45.31	46.36	44.84	45.65	271122
2022-09-12	46.18	46.80	45.93	46.29	271550
2022-09-13	44.90	45.08	43.01	43.05	240219
2022-09-14	43.06	43.60	41.83	42.42	205453
2022-09-15	42.07	43.79	41.75	43.13	308599
2022-09-16	43.11	44.17	42.63	43.77	1107829
2022-09-19	43.15	44.95	43.15	44.00	244659
2022-09-20	43.47	43.47	42.39	42.92	239922
2022-09-21	43.47	43.73	42.16	42.44	280214
2022-09-22	42.19	42.31	40.85	41.06	225599
2022-09-23	40.34	40.34	38.95	39.45	417848
2022-09-26	39.28	39.89	38.31	38.52	282020
2022-09-27	39.22	40.09	38.83	39.09	186214
2022-09-28	39.45	40.96	39.15	40.70	532407
2022-09-29	39.78	40.29	39.07	39.90	257591
2022-09-30	40.04	40.85	39.51	40.01	681127
2022-10-03	40.95	41.95	40.41	41.65	377428
2022-10-04	42.78	44.20	42.78	44.20	276408
2022-10-05	44.44	45.17	43.94	44.95	295406
2022-10-06	44.42	45.32	44.30	44.46	196088
2022-10-07	43.75	43.88	42.41	42.78	207748
2022-10-10	43.08	43.54	42.78	43.39	163633
2022-10-11	43.23	43.77	42.44	42.90	201369
2022-10-12	42.93	42.93	41.69	42.18	325015
2022-10-13	41.17	43.12	40.17	42.69	209619
2022-10-14	43.02	43.04	40.75	40.79	170314
2022-10-17	41.74	42.85	41.74	42.38	238058
2022-10-18	43.34	44.42	43.21	43.80	181156
2022-10-19	43.26	43.72	42.01	42.69	206023
2022-10-20	42.55	43.25	41.05	41.45	329714
2022-10-21	41.77	43.72	41.61	43.61	216896
2022-10-24	43.83	44.59	43.40	44.45	159208
2022-10-25	44.45	46.94	44.45	46.34	225473
2022-10-26	46.80	47.57	45.80	46.37	178370
2022-10-27	46.75	47.78	46.41	46.61	189199
2022-10-28	46.70	47.93	46.31	47.47	184477
2022-10-31	47.24	47.86	46.93	47.20	176048
2022-11-01	47.92	47.94	46.84	47.76	182438
2022-11-02	47.59	48.05	45.38	45.46	155312
2022-11-03	44.56	45.41	44.10	44.61	158447
2022-11-04	45.34	46.25	44.49	45.40	191314
2022-11-07	45.73	45.81	44.93	45.74	262537
2022-11-08	46.16	46.96	45.73	46.30	138967
2022-11-09	45.69	46.68	45.52	45.92	131633
2022-11-10	48.61	50.77	48.58	50.53	265382
2022-11-11	50.62	51.85	50.25	50.53	173333
2022-11-14	49.96	51.11	49.56	49.86	182509
2022-11-15	51.23	51.47	50.17	50.61	141265
2022-11-16	50.38	50.38	49.17	49.33	175964
2022-11-17	48.39	48.74	48.02	48.69	145682
2022-11-18	49.63	49.90	49.13	49.67	119302
2022-11-21	49.45	49.67	48.98	49.18	97468
2022-11-22	49.38	50.18	49.00	49.34	141207
2022-11-23	49.29	50.00	48.99	49.00	129368
2022-11-25	49.00	49.58	48.98	49.09	73383
2022-11-28	48.71	49.16	47.72	48.17	150200
2022-11-29	48.16	48.63	48.01	48.09	124946
2022-11-30	48.32	49.13	46.50	49.10	273407
2022-12-01	49.56	50.41	49.52	50.11	214792
2022-12-02	49.20	50.26	49.20	50.17	140015
2022-12-05	49.61	49.61	48.03	48.33	159190
2022-12-06	48.15	48.92	47.42	47.88	167911
2022-12-07	47.79	49.60	47.79	49.38	233728
2022-12-08	54.30	56.79	52.50	54.99	537191
2022-12-09	54.28	55.55	53.73	53.75	322629
2022-12-12	54.48	55.79	54.28	55.35	356471
2022-12-13	58.03	58.73	56.08	56.65	516233
2022-12-14	56.47	57.57	53.68	53.70	610680
2022-12-15	52.57	52.86	52.00	52.58	417670
2022-12-16	51.62	53.10	51.30	52.58	1713385
2022-12-19	52.39	53.18	51.89	51.94	274310
2022-12-20	51.73	52.81	51.44	52.42	250345
2022-12-21	53.04	53.50	52.23	52.49	185783
2022-12-22	51.81	51.81	50.28	51.08	190293
2022-12-23	50.64	51.24	50.51	50.88	117644
2022-12-27	51.06	51.32	50.66	50.70	156187
2022-12-28	50.87	51.01	49.36	49.52	155059
2022-12-29	49.98	51.37	49.98	50.85	165273
2022-12-30	50.33	50.76	49.72	49.80	250268
2023-01-03	50.71	51.38	50.18	51.00	240398
2023-01-04	51.81	52.34	51.08	51.42	215442
2023-01-05	50.76	51.05	49.51	49.98	216210
2023-01-06	50.77	51.87	50.33	51.59	154225
2023-01-09	51.99	52.57	51.42	51.63	169184
2023-01-10	51.44	52.14	50.96	52.08	157390
2023-01-11	52.48	53.77	52.41	53.22	202044
2023-01-12	53.46	53.58	52.63	52.87	186975
2023-01-13	52.10	53.80	52.10	53.18	168299
2023-01-17	53.08	53.59	52.89	53.22	186345
2023-01-18	53.48	54.68	53.22	53.56	206439
2023-01-19	52.97	53.20	51.43	52.03	165367
2023-01-20	52.27	53.01	51.53	53.01	219704
2023-01-23	53.17	54.10	53.17	53.72	177344
2023-01-24	54.13	54.56	53.28	54.05	197567
2023-01-25	53.35	55.82	53.31	55.81	176039
2023-01-26	56.21	57.06	55.65	57.06	204491
2023-01-27	56.54	57.90	56.54	56.96	158230
2023-01-30	56.21	57.27	56.19	56.43	166948
2023-01-31	56.69	59.32	56.69	59.32	539452
2023-02-01	59.09	60.37	58.80	60.00	283858
2023-02-02	60.65	61.76	59.91	61.34	228049
2023-02-03	60.33	61.71	60.33	61.04	229706
2023-02-06	60.49	60.68	59.55	60.02	184757
2023-02-07	59.44	61.00	59.21	60.60	192633
2023-02-08	59.97	60.38	59.03	59.61	175435
2023-02-09	60.30	61.29	59.79	59.85	168076
2023-02-10	59.64	60.38	59.55	59.90	134606
2023-02-13	60.10	61.26	59.86	61.08	228239
2023-02-14	60.60	61.18	59.82	60.74	169353
2023-02-15	60.30	61.49	59.93	61.49	196317
2023-02-16	60.34	61.93	60.29	61.45	155043
2023-02-17	61.54	61.54	60.66	61.13	154654
2023-02-21	59.94	60.36	57.89	58.36	204875
2023-02-22	58.47	59.35	58.47	59.10	253958
2023-02-23	59.50	59.93	59.02	59.74	170912
2023-02-24	58.81	60.16	58.78	60.16	189584
2023-02-27	60.98	61.23	60.86	61.05	226558
2023-02-28	60.60	61.54	60.60	60.71	363957
2023-03-01	60.54	62.19	60.54	62.10	359132
2023-03-02	59.00	59.44	56.38	58.93	522717
2023-03-03	59.74	61.77	59.05	61.76	344322
2023-03-06	62.00	62.13	58.96	59.34	298078
2023-03-07	59.46	59.81	58.62	59.11	330677
2023-03-08	59.14	60.12	58.71	59.50	280001
2023-03-09	59.21	59.75	57.82	57.88	239896
2023-03-10	57.71	57.71	55.23	56.20	315046
2023-03-13	55.00	55.45	53.33	53.44	279167
2023-03-14	55.14	55.61	52.95	53.91	301601
2023-03-15	52.53	53.05	51.31	51.90	447190
2023-03-16	51.14	54.04	50.93	53.75	254255
2023-03-17	53.37	53.89	52.32	52.84	1005402
2023-03-20	53.70	54.84	53.59	53.60	249656
2023-03-21	54.96	55.80	54.47	55.24	254024
2023-03-22	55.28	56.57	54.15	54.16	246845
2023-03-23	54.63	55.45	53.15	53.85	173564
2023-03-24	52.94	54.28	52.13	54.13	227862
2023-03-27	54.72	56.02	54.72	55.56	285877
2023-03-28	55.21	56.01	55.10	55.52	232537
2023-03-29	56.24	56.29	55.39	56.01	171271
2023-03-30	56.49	56.85	56.30	56.30	218095
2023-03-31	56.77	58.07	56.77	57.89	293551
2023-04-03	57.75	58.17	56.51	57.57	193521
2023-04-04	57.86	57.86	54.24	54.43	221623
2023-04-05	53.82	54.06	52.26	52.89	276724
2023-04-06	53.09	53.12	52.00	52.83	208636
2023-04-10	52.62	54.28	52.33	53.66	304917
2023-04-11	54.19	55.23	54.02	54.60	193316
2023-04-12	55.36	55.91	55.11	55.37	186471
2023-04-13	55.54	56.10	54.87	55.64	203848
2023-04-14	55.83	56.53	55.17	55.92	207103
2023-04-17	56.06	56.38	55.70	56.33	191145
2023-04-18	56.73	57.27	56.64	57.23	122006
2023-04-19	57.06	57.34	56.56	57.18	158815
2023-04-20	56.88	57.82	56.69	57.77	283463
2023-04-21	57.78	57.85	56.31	56.35	169359
2023-04-24	56.32	57.34	56.23	57.05	147319
2023-04-25	56.27	56.79	55.94	56.02	157951
2023-04-26	55.38	56.16	54.59	54.85	166084
2023-04-27	54.99	56.48	54.99	56.43	113398
2023-04-28	56.18	58.20	56.18	58.06	207312
2023-05-01	57.92	58.79	57.75	58.10	124391
2023-05-02	57.65	57.82	56.05	57.25	122697
2023-05-03	57.45	58.57	57.27	57.46	183269
2023-05-04	56.93	57.01	55.88	55.90	147095
2023-05-05	56.91	57.92	56.55	57.66	136885
2023-05-08	57.69	58.62	57.52	58.33	113449
2023-05-09	58.28	59.42	58.28	58.97	141965
2023-05-10	59.15	60.06	58.79	59.61	161990
2023-05-11	58.88	59.98	58.58	59.88	186732
2023-05-12	59.88	60.65	59.39	59.96	203046
2023-05-15	60.06	61.85	59.76	61.57	225596
2023-05-16	60.96	62.30	60.70	62.00	238877
2023-05-17	62.39	63.63	61.82	63.36	227801
2023-05-18	63.05	65.11	63.05	64.76	283651
2023-05-19	65.15	65.44	63.72	64.42	238445
2023-05-22	64.51	65.24	64.08	64.36	235727
2023-05-23	64.00	64.74	63.19	63.98	192999
2023-05-24	63.81	64.33	63.25	63.99	144270
2023-05-25	63.87	65.65	63.87	65.20	239606
2023-05-26	65.19	66.79	65.11	66.67	203150
2023-05-30	67.07	67.55	65.30	65.67	237284
2023-05-31	65.15	65.30	62.47	63.33	294106
2023-06-01	63.47	64.16	62.28	63.87	342211
2023-06-02	65.02	66.26	64.61	66.18	241114
2023-06-05	65.18	64.75	63.07	66.18	255389
2023-06-06	64.04	66.75	64.04	66.63	259031
2023-06-07	67.22	68.37	67.22	67.72	276072
2023-06-08	67.60	68.86	67.38	68.67	180707
2023-06-09	68.49	68.50	67.63	68.01	236907
2023-06-12	68.00	68.32	67.51	67.88	625083
2023-06-13	68.18	68.85	67.65	67.76	625174
2023-06-14	67.74	68.41	66.63	66.68	438897
2023-06-15	66.43	68.03	66.43	67.13	917688
2023-06-16	67.60	67.90	66.01	66.01	2239852
2023-06-20	65.76	67.45	65.76	67.40	435431
2023-06-21	67.40	68.15	66.80	67.59	288122
2023-06-22	67.57	69.25	67.30	68.09	486482
2023-06-23	68.19	69.96	67.79	67.83	2323984
2023-06-26	66.58	70.48	66.50	67.75	962571
2023-06-27	68.00	72.18	68.00	71.00	1374157
2023-06-28	71.00	71.69	69.88	70.02	683191
2023-06-29	70.00	71.34	69.96	70.28	967721
2023-06-30	70.94	71.57	68.85	69.20	315120
2023-07-03	68.99	70.21	68.99	69.79	155181
2023-07-05	68.93	69.29	68.09	68.89	362850
2023-07-06	68.26	68.26	66.85	67.28	266688
2023-07-07	67.44	68.65	67.34	68.14	323861
2023-07-10	67.96	69.37	67.59	69.32	326157
2023-07-11	69.72	70.21	69.05	69.43	242334
2023-07-12	70.52	71.11	70.02	70.43	228541
2023-07-13	70.48	71.11	70.13	71.05	250178
2023-07-14	70.76	70.81	69.84	70.74	178271
2023-07-17	70.56	71.60	70.50	70.84	226127
2023-07-18	71.23	72.75	71.23	72.70	261219
2023-07-19	72.74	73.43	71.91	72.43	349690
2023-07-20	72.84	72.84	71.68	72.11	204340
2023-07-21	72.60	73.14	72.00	72.47	357071
2023-07-24	72.58	73.63	72.58	72.90	374250
2023-07-25	72.46	74.09	72.46	73.22	213859
2023-07-26	73.06	74.32	72.74	73.10	140159
2023-07-27	73.42	74.03	72.54	72.75	191351
2023-07-28	73.28	74.09	72.62	72.94	138183
2023-07-31	73.00	73.80	72.99	73.69	154669
2023-08-01	72.90	75.15	72.90	74.80	195782
2023-08-02	73.92	74.70	73.66	74.42	195885
2023-08-03	73.86	74.24	73.12	74.13	190284
2023-08-04	74.58	75.04	73.67	73.87	151176
2023-08-07	74.26	76.14	74.20	76.10	204745
2023-08-08	75.23	75.88	74.16	75.20	268528
2023-08-09	75.26	75.33	73.50	73.55	236190
2023-08-10	73.77	74.59	72.15	72.81	228083
2023-08-11	72.88	73.78	72.60	72.77	158611
2023-08-14	72.44	72.80	72.09	72.46	226113
2023-08-15	72.10	72.64	71.09	71.29	259435
2023-08-16	71.21	72.07	70.62	70.69	312165
2023-08-17	70.79	71.22	68.42	68.57	365921
2023-08-18	67.92	70.02	67.45	69.81	224678
2023-08-21	69.93	70.11	68.28	69.25	247859
2023-08-22	69.62	70.02	67.99	68.23	240041
2023-08-23	69.73	70.86	69.17	69.98	226740
2023-08-24	69.57	70.48	69.17	69.70	346981
2023-08-25	70.01	70.25	67.82	69.71	209429
2023-08-28	70.18	71.78	70.18	70.79	202929
2023-08-29	70.42	72.47	70.01	72.44	256811
2023-08-30	72.44	74.78	72.14	74.00	547896
2023-08-31	72.05	72.76	68.50	69.34	1051904
2023-09-01	70.69	71.77	70.00	70.50	359053
2023-09-05	69.32	69.32	66.76	66.92	493447
2023-09-06	66.61	67.72	65.17	65.58	322803
2023-09-07	65.34	66.00	64.57	65.31	346869
2023-09-08	65.03	66.07	64.62	65.40	205242
2023-09-11	65.83	66.32	65.18	65.39	228451
2023-09-12	65.20	65.80	65.08	65.39	192518
2023-09-13	65.41	65.43	63.88	64.46	273639
2023-09-14	65.11	65.90	65.10	65.58	204616
2023-09-15	64.90	64.90	62.66	62.94	1035837
2023-09-18	63.37	64.29	63.12	63.42	286967
2023-09-19	63.53	64.19	63.38	63.81	152801
2023-09-20	64.19	64.83	63.15	63.17	152383
2023-09-21	62.52	63.14	61.95	62.59	215247
2023-09-22	62.69	62.99	62.20	62.49	182088
2023-09-25	62.00	63.46	62.00	62.93	167583
2023-09-26	62.56	63.70	62.56	62.84	236528
2023-09-27	63.52	64.62	63.35	64.26	210569
2023-09-28	64.42	66.44	64.00	65.44	322376
2023-09-29	65.86	66.00	63.84	63.97	260803
2023-10-02	63.81	64.42	62.32	63.04	259877
2023-10-03	62.99	63.13	61.80	61.88	198415
2023-10-04	62.11	62.85	61.55	62.44	254297
2023-10-05	62.49	63.32	62.04	62.77	315669
2023-10-06	62.21	63.83	62.04	62.99	177176
2023-10-09	62.39	63.31	62.08	63.18	120462
2023-10-10	63.38	64.29	62.69	62.79	190388
2023-10-11	62.75	63.50	61.95	62.82	254624
2023-10-12	62.86	62.86	58.60	59.03	372054
2023-10-13	59.11	59.56	58.30	58.67	289245
2023-10-16	59.30	60.23	59.14	59.36	356592
2023-10-17	58.79	60.36	58.79	59.51	437184
2023-10-18	58.84	58.84	57.81	58.16	219095
2023-10-19	58.16	58.55	56.89	57.03	225148
2023-10-20	57.27	57.95	56.64	57.52	358601
2023-10-23	57.50	58.28	57.27	57.32	401647
2023-10-24	57.80	57.82	56.58	57.47	314386
2023-10-25	56.74	57.95	56.64	57.43	311766
2023-10-26	57.92	58.76	57.23	57.48	231080
2023-10-27	57.79	58.01	57.12	57.57	341973
2023-10-30	58.30	58.74	57.28	58.36	180190
2023-10-31	58.43	58.88	58.00	58.48	218691
2023-11-01	58.27	59.62	57.68	59.50	219354
2023-11-02	60.54	61.24	59.86	60.58	184655
2023-11-03	61.61	63.03	61.58	62.33	180277
2023-11-06	61.98	62.15	61.42	62.12	161842
2023-11-07	62.04	62.44	61.43	62.35	127552
2023-11-08	61.93	63.34	61.93	63.03	238003
2023-11-09	63.50	63.65	62.15	62.23	155379
2023-11-10	62.89	64.01	62.43	63.61	194592
2023-11-13	63.08	63.60	62.59	62.83	201217
2023-11-14	65.24	65.98	65.07	65.85	517446
2023-11-15	65.92	67.00	64.70	64.86	292342
2023-11-16	64.87	65.65	64.28	65.15	394790
2023-11-17	65.65	66.55	65.22	65.43	362778
2023-11-20	65.71	66.19	64.82	66.09	239712
2023-11-21	65.78	66.47	65.48	65.85	186885
2023-11-22	66.38	67.23	66.33	66.99	244717
2023-11-24	66.65	67.77	66.65	67.52	70062
2023-11-27	67.07	67.65	66.77	67.58	240569
2023-11-28	67.41	67.56	65.46	66.01	249564
2023-11-29	66.82	67.35	66.22	66.27	277842
2023-11-30	66.14	67.68	66.07	67.64	256134
2023-12-01	67.65	70.48	67.65	70.31	365937
2023-12-04	69.98	71.83	69.98	71.80	266651
2023-12-05	71.65	72.30	70.91	71.66	274647
2023-12-06	72.35	73.93	72.34	72.41	425416
2023-12-07	71.88	72.13	68.13	69.88	678816
2023-12-08	70.93	72.02	69.71	71.89	515508
2023-12-11	71.92	72.57	71.34	72.12	330659
2023-12-12	71.85	73.51	71.67	73.19	413512
2023-12-13	73.25	74.68	71.68	74.42	436816
2023-12-14	75.82	80.12	75.31	79.29	658912
2023-12-15	79.58	81.23	78.80	80.51	1808574
2023-12-18	80.23	81.57	79.50	80.73	353580
2023-12-19	81.44	82.40	81.14	82.12	382552
2023-12-20	82.30	84.16	81.55	81.61	303420
2023-12-21	82.95	82.99	81.41	82.51	180391
2023-12-22	82.66	83.42	81.75	82.34	170199
2023-12-26	82.40	83.93	82.40	83.14	99710
2023-12-27	83.40	84.65	83.09	83.85	162736
2023-12-28	83.36	83.78	82.86	83.45	116012
2023-12-29	83.34	83.73	82.41	82.43	179679
2024-01-02	80.76	82.15	79.79	80.22	340692
2024-01-03	79.58	80.04	78.32	78.99	307984
2024-01-04	78.47	79.21	78.06	78.22	288870
2024-01-05	77.40	79.84	77.01	78.69	212181
2024-01-08	79.00	80.35	79.00	80.35	178318
2024-01-09	79.14	80.58	78.82	80.47	306644
2024-01-10	80.38	81.17	80.20	80.54	186852
2024-01-11	80.01	81.16	79.00	81.14	184136
2024-01-12	82.07	82.07	79.71	80.14	114230
2024-01-16	79.24	80.53	79.04	80.16	152617
2024-01-17	79.19	80.86	79.13	80.85	191335
2024-01-18	81.57	82.61	80.64	81.52	206216
2024-01-19	81.81	82.70	81.12	82.65	155820
2024-01-22	83.32	84.91	83.32	84.60	343121
2024-01-23	85.00	85.39	81.13	81.71	261970
2024-01-24	82.99	83.54	80.34	80.60	207803
2024-01-25	82.03	82.45	81.12	81.64	216525
2024-01-26	82.32	83.20	81.79	82.67	223683
2024-01-29	82.91	84.89	82.80	84.57	178627
2024-01-30	84.26	85.97	84.26	85.90	241653
2024-01-31	86.00	86.82	84.05	84.16	1174942
2024-02-01	84.77	86.23	83.50	86.20	657096
2024-02-02	84.83	87.39	84.83	86.64	257793
2024-02-05	85.44	85.87	84.17	85.02	196787
2024-02-06	84.96	85.33	83.28	84.60	269268
2024-02-07	85.05	87.42	85.02	86.64	319294
2024-02-08	86.82	88.19	86.82	87.32	405727
2024-02-09	87.68	88.36	87.02	87.90	293175
2024-02-12	88.13	89.26	87.82	87.83	603536
2024-02-13	84.52	86.10	83.76	85.45	347641
2024-02-14	86.73	87.46	85.51	87.24	227526
2024-02-15	87.78	89.67	87.26	89.56	269207
2024-02-16	88.99	89.96	88.18	88.44	338429
2024-02-20	87.20	88.38	86.86	87.99	277261
2024-02-21	88.02	88.39	86.86	87.40	299352
2024-02-22	88.06	89.87	88.06	89.02	408298
2024-02-23	89.56	91.47	89.41	90.74	281649
2024-02-26	90.64	91.81	90.49	91.12	212269
2024-02-27	91.96	92.81	91.14	91.63	195165
2024-02-28	90.82	91.79	89.93	89.96	815206
2024-02-29	86.70	90.25	85.91	89.31	501005
2024-03-01	90.55	91.89	89.90	90.57	458910
2024-03-04	90.57	91.51	88.83	89.07	449274
2024-03-05	88.94	89.74	88.23	89.02	381368
2024-03-06	89.75	91.87	89.31	89.66	432206
2024-03-07	90.26	91.41	89.73	90.58	390865
2024-03-08	91.25	91.43	89.93	90.30	304880
2024-03-11	89.78	90.62	88.50	90.42	471100
2024-03-12	90.83	92.48	89.81	91.27	370233
2024-03-13	90.87	92.28	90.87	91.89	353539
2024-03-14	91.37	93.41	91.16	92.52	490258
2024-03-15	92.25	94.52	92.25	94.23	1801549
2024-03-18	94.72	95.28	93.78	94.09	451464
2024-03-19	94.30	95.10	93.98	95.03	385435
2024-03-20	95.03	96.49	95.03	96.03	362920
2024-03-21	97.00	99.09	96.45	97.24	455764
2024-03-22	97.47	97.47	96.20	96.61	304206
2024-03-25	96.02	96.64	95.83	95.92	202366
2024-03-26	96.09	96.71	95.57	96.55	421425
2024-03-27	97.53	97.53	96.21	96.85	402599
2024-03-28	96.93	97.98	96.54	97.34	511985
2024-04-01	97.31	98.77	97.20	97.91	309179
2024-04-02	96.72	97.50	95.53	97.35	412313
2024-04-03	96.87	99.35	96.87	98.97	481962
2024-04-04	100.18	100.28	97.57	97.81	388479
2024-04-05	98.11	100.44	97.83	100.38	352272
2024-04-08	100.55	101.04	99.71	100.03	225378
2024-04-09	100.12	100.12	97.73	98.71	210996
2024-04-10	96.53	97.94	95.79	96.91	321895
2024-04-11	96.73	97.20	95.85	96.57	243024
2024-04-12	95.91	96.30	94.55	95.31	202410
2024-04-15	96.32	97.25	93.88	94.36	293814
2024-04-16	93.67	93.67	91.84	92.68	371524
2024-04-17	93.40	93.40	90.59	91.14	334298
2024-04-18	92.13	92.36	89.89	90.08	269466
2024-04-19	90.03	91.50	89.70	90.25	358788
2024-04-22	90.80	91.54	89.73	90.79	386477
2024-04-23	91.39	92.87	91.39	92.76	307152
2024-04-24	92.61	93.32	90.70	91.32	310046
2024-04-25	90.25	92.92	89.24	92.85	347427
2024-04-26	93.27	93.72	92.40	92.89	356930
2024-04-29	93.36	94.19	92.94	94.15	283638
2024-04-30	93.59	93.87	92.33	92.52	349814
2024-05-01	92.60	94.83	91.77	93.22	358654
2024-05-02	94.25	94.85	92.64	94.72	237817
2024-05-03	96.52	97.04	94.79	95.32	154177
2024-05-06	96.09	97.08	95.98	96.49	238776
2024-05-07	96.37	97.13	94.44	94.46	319473
2024-05-08	93.85	94.89	92.70	93.01	373604
2024-05-09	93.02	95.09	92.76	94.68	387942
2024-05-10	95.11	95.15	93.61	94.33	209824
2024-05-13	94.80	95.17	93.66	94.27	376197
2024-05-14	94.99	95.27	94.00	94.81	223055
2024-05-15	95.57	97.13	95.57	96.34	215157
2024-05-16	96.36	96.42	93.25	93.29	233449
2024-05-17	93.52	94.16	92.94	93.91	235991
2024-05-20	93.74	95.74	93.74	94.64	269960
2024-05-21	94.53	95.11	93.49	95.10	236877
2024-05-22	94.66	95.14	93.23	93.39	246297
2024-05-23	93.83	94.28	92.78	94.01	255398
2024-05-24	94.88	95.33	94.37	95.26	258468
2024-05-28	95.42	95.70	92.82	93.58	267670
2024-05-29	92.52	93.43	92.25	92.65	244383
2024-05-30	93.32	94.02	92.94	93.74	166457
2024-05-31	93.83	94.30	91.23	93.96	370491
2024-06-03	94.83	94.83	91.66	92.05	374213
2024-06-04	91.66	92.55	89.86	90.02	378367
2024-06-05	90.29	91.99	89.88	91.71	378659
2024-06-06	91.35	91.59	90.53	91.13	218844
2024-06-07	89.99	90.77	88.93	89.36	445958
2024-06-10	88.62	89.55	88.22	89.20	404587
2024-06-11	88.75	90.35	88.22	89.50	309286
2024-06-12	92.10	94.47	91.96	92.81	349348
2024-06-13	92.40	92.40	90.25	91.45	306090
2024-06-14	89.93	90.18	88.96	89.12	307240
2024-06-17	88.82	89.23	87.31	88.75	430447
2024-06-18	88.76	90.20	87.67	89.89	585292
2024-06-20	83.10	84.85	77.29	84.40	1335134
2024-06-21	83.05	84.02	78.74	81.82	1969161
2024-06-24	81.59	82.05	80.44	80.55	809899
2024-06-25	79.85	80.30	79.06	79.47	663477
2024-06-26	79.17	80.11	78.87	79.42	556879
2024-06-27	79.69	80.83	79.42	79.73	439700
2024-06-28	80.27	81.25	79.20	80.61	1737142
2024-07-01	80.25	80.83	77.91	78.17	404880
2024-07-02	78.10	79.67	78.10	79.26	377642
2024-07-03	79.64	80.38	79.17	80.35	218144
2024-07-05	79.94	80.31	78.12	79.31	343059
2024-07-08	79.81	80.55	79.14	79.82	340214
2024-07-09	79.41	80.04	78.63	78.71	255319
2024-07-10	79.21	81.04	78.84	80.93	294976
2024-07-11	83.14	85.18	81.90	84.62	598004
2024-07-12	85.92	88.34	85.90	87.67	525768
2024-07-15	88.57	89.68	87.42	87.70	502012
2024-07-16	88.94	93.19	88.36	92.95	375577
2024-07-17	91.81	93.96	91.35	91.37	373746
2024-07-18	91.36	93.79	89.93	89.95	369473
2024-07-19	89.99	90.85	89.22	90.32	293202
2024-07-22	91.12	93.19	89.11	93.09	333818
2024-07-23	92.77	95.43	92.68	94.29	348075
2024-07-24	94.04	94.89	89.84	89.87	364698
2024-07-25	90.56	93.68	90.38	91.98	450031
2024-07-26	94.19	96.70	93.78	94.03	380780
2024-07-29	94.20	94.53	93.00	94.28	177923
2024-07-30	94.86	95.68	94.39	94.78	232052
2024-07-31	95.66	98.98	94.97	96.23	331479
2024-08-01	95.59	97.18	90.75	92.63	317236
2024-08-02	88.62	89.02	86.22	88.85	421423
2024-08-05	84.02	88.86	83.26	87.00	334251
2024-08-06	86.33	89.32	86.04	87.95	266304
2024-08-07	89.09	89.95	85.41	85.63	185553
2024-08-08	87.09	88.24	86.60	88.01	276601
2024-08-09	87.92	88.93	87.32	88.76	183566
2024-08-12	88.66	88.66	86.93	87.17	142368
2024-08-13	87.92	90.37	87.45	89.95	128043
2024-08-14	90.30	90.34	89.19	90.28	163610
2024-08-15	92.36	92.88	91.66	92.88	262340
2024-08-16	92.56	94.10	91.85	91.91	296064
2024-08-19	92.16	92.40	91.17	91.65	150002
2024-08-20	91.79	92.05	90.72	91.09	147197
2024-08-21	92.01	93.46	91.83	93.36	219067
2024-08-22	93.56	94.00	92.48	92.57	159943
2024-08-23	93.00	95.54	91.91	95.37	388434
2024-08-26	96.42	96.80	95.21	95.34	358227
2024-08-27	94.82	94.82	91.68	92.05	255718
2024-08-28	91.15	92.71	90.71	91.15	319808
2024-08-29	80.05	87.99	80.02	85.00	1112018
2024-08-30	84.87	87.05	84.64	86.79	779368
2024-09-03	86.12	86.67	83.63	83.76	576944
2024-09-04	83.16	83.99	82.73	83.63	433664
2024-09-05	83.83	84.04	81.92	82.45	366626
2024-09-06	82.64	83.80	82.23	82.97	354889
2024-09-09	82.52	84.26	82.40	82.45	459180
2024-09-10	82.77	83.35	82.14	82.86	471529
2024-09-11	82.23	83.68	80.72	82.93	521992
2024-09-12	83.41	85.31	83.03	84.47	407685
2024-09-13	85.92	87.76	85.73	86.22	426445
2024-09-16	87.01	89.52	86.45	89.17	469907
2024-09-17	90.08	90.89	89.36	89.70	366012
2024-09-18	90.14	93.86	89.64	90.66	545581
2024-09-19	93.37	93.37	90.94	92.01	436287
2024-09-20	91.43	93.60	90.08	90.20	3681214
2024-09-23	91.10	92.34	90.65	91.08	507551
2024-09-24	91.32	91.55	89.33	90.07	400997
2024-09-25	90.24	90.64	88.26	88.42	312440
2024-09-26	89.80	90.79	88.90	89.07	373746
2024-09-27	90.38	92.50	89.98	90.76	411799
2024-09-30	89.92	90.80	88.94	90.57	405248
2024-10-01	90.25	90.25	88.47	89.30	200973
2024-10-02	88.53	90.05	88.38	89.93	367552
2024-10-03	89.50	90.15	88.63	89.89	200658
2024-10-04	91.62	91.62	89.68	90.75	268252
2024-10-07	89.88	91.79	89.76	91.05	240295
2024-10-08	91.57	92.21	90.42	91.60	230580
2024-10-09	92.01	94.28	92.01	92.87	368001
2024-10-10	91.49	91.49	89.83	91.08	347806
2024-10-11	91.23	92.50	90.77	92.19	198731
2024-10-14	92.41	94.72	92.18	94.32	281967
2024-10-15	94.31	95.37	94.17	94.26	272534
2024-10-16	95.92	97.42	95.49	96.23	329607
2024-10-17	96.18	96.77	94.97	96.00	364287
2024-10-18	96.47	96.47	95.25	95.66	176105
2024-10-21	95.66	95.66	93.10	93.14	244738
2024-10-22	92.47	92.47	90.01	90.08	249620
2024-10-23	89.46	90.13	88.29	89.26	276855
2024-10-24	89.76	90.59	89.00	90.37	286534
2024-10-25	91.16	91.53	89.24	89.89	211988
2024-10-28	91.14	92.06	90.58	92.03	314432
2024-10-29	90.20	90.50	89.23	89.95	224469
2024-10-30	89.82	92.35	89.82	91.27	344655
2024-10-31	91.16	91.79	89.89	89.89	229830
2024-11-01	90.61	91.16	90.15	90.94	247622
2024-11-04	90.86	93.05	90.86	91.61	206988
2024-11-05	90.89	93.65	90.89	93.49	190656
2024-11-06	97.09	99.28	95.87	98.84	461865
2024-11-07	98.78	100.17	98.20	99.02	320500
2024-11-08	98.70	100.39	98.10	99.98	280467
2024-11-11	101.42	103.43	100.85	103.21	299183
2024-11-12	103.16	103.56	101.35	101.42	462816
2024-11-13	102.43	103.09	101.21	101.32	457510
2024-11-14	101.89	102.39	98.72	99.74	399411
2024-11-15	100.16	100.28	98.51	99.90	353011
2024-11-18	99.82	100.53	98.78	99.55	364311
2024-11-19	98.74	99.53	98.06	99.24	616174
2024-11-20	99.20	99.50	97.98	98.30	384288
2024-11-21	99.49	100.25	98.94	99.10	362109
2024-11-22	99.96	102.24	99.55	101.70	493421
2024-11-25	102.48	105.54	102.48	103.84	434426
2024-11-26	101.80	102.18	99.77	100.48	430920
2024-11-27	100.99	102.24	100.06	100.22	252949
2024-11-29	101.40	101.50	100.04	100.35	293006
2024-12-02	100.36	100.50	99.01	100.13	434946
2024-12-03	100.80	102.93	99.82	102.68	545310
2024-12-04	102.37	103.01	101.54	102.29	658696
2024-12-05	100.00	102.38	96.03	97.76	877288
2024-12-06	97.89	98.57	95.57	97.05	422927
2024-12-09	97.88	98.80	96.77	97.48	328637
2024-12-10	96.42	96.82	94.85	95.00	304233
2024-12-11	96.39	96.39	94.40	94.40	289261
2024-12-12	94.43	94.43	92.21	92.32	312122
2024-12-13	92.08	92.08	90.50	91.00	336731
2024-12-16	91.07	93.12	90.75	90.88	412263
2024-12-17	90.34	91.00	88.48	89.01	443748
2024-12-18	89.48	90.40	85.60	86.29	621025
2024-12-19	86.75	87.21	85.00	85.44	682965
2024-12-20	84.74	87.85	84.74	86.01	2681974
2024-12-23	85.48	86.12	84.98	85.97	368124
2024-12-24	85.90	86.83	85.60	86.80	166368
2024-12-26	86.35	86.84	85.86	86.39	289297
2024-12-27	85.81	86.85	84.49	84.84	295177
2024-12-30	84.58	85.24	83.22	85.00	389412
2024-12-31	85.43	85.70	84.34	84.83	428330
2025-01-02	85.69	86.68	84.16	84.30	311475
2025-01-03	84.65	84.92	83.19	83.92	308305
2025-01-06	84.31	85.52	82.94	82.95	435405
2025-01-07	82.53	82.95	80.34	80.94	431085
2025-01-08	80.28	81.67	79.67	81.11	336900
2025-01-10	79.21	80.55	79.20	80.08	329245
2025-01-13	79.59	80.86	78.99	80.49	479042
2025-01-14	81.01	82.44	80.85	81.89	611977
2025-01-15	83.74	84.47	83.02	83.23	663084
2025-01-16	82.48	83.47	82.08	82.39	250771
2025-01-17	83.66	85.27	83.66	84.32	337353
2025-01-21	85.59	86.32	85.43	85.84	323794
2025-01-22	85.58	85.89	84.47	85.26	218775
2025-01-23	85.25	85.54	83.64	83.87	242375
2025-01-24	83.57	84.05	82.63	83.18	519541
2025-01-27	83.41	85.73	83.41	85.25	345475
2025-01-28	85.30	85.83	83.98	85.31	253344
2025-01-29	84.98	86.13	84.52	85.00	308434
2025-01-30	85.60	86.39	84.89	86.13	274703
2025-01-31	85.88	85.88	84.17	84.34	402269
2025-02-03	82.06	83.39	80.66	82.55	501163
2025-02-04	82.44	83.65	82.41	83.21	214956
2025-02-05	83.91	84.29	83.21	84.18	238399
2025-02-06	84.31	85.02	83.62	84.02	265701
2025-02-07	83.84	84.14	83.13	84.07	357439
2025-02-10	84.68	85.17	83.58	84.28	323884
2025-02-11	83.73	85.24	83.73	84.64	202360
2025-02-12	82.94	84.64	82.60	83.85	326913
2025-02-13	84.29	84.41	82.90	83.47	269177
2025-02-14	84.01	84.64	83.06	83.34	323904
2025-02-18	83.41	83.41	82.05	82.46	251798
2025-02-19	81.52	82.44	81.09	81.88	355908
2025-02-20	81.49	81.99	80.21	81.52	346841
2025-02-21	82.31	82.31	77.96	78.17	398174
2025-02-24	78.30	78.68	77.14	77.91	434318
2025-02-25	78.11	82.01	78.11	81.12	557587
2025-02-26	81.45	81.60	79.75	79.78	456210
2025-02-27	79.90	80.61	79.02	79.36	326687
2025-02-28	79.57	80.50	78.85	79.61	362039
2025-03-03	79.76	80.73	78.22	78.46	375288
2025-03-04	77.36	79.28	76.27	78.19	550743
2025-03-05	78.90	79.51	77.53	78.81	642956
2025-03-06	70.65	73.50	65.88	72.93	1641348
2025-03-07	73.17	74.39	71.41	74.02	867952
2025-03-10	73.27	74.82	71.68	72.75	628739
2025-03-11	72.76	73.40	70.09	70.63	480052
2025-03-12	71.20	71.37	69.40	70.41	464611
2025-03-13	70.86	71.92	69.50	70.36	418980
2025-03-14	71.29	72.50	70.27	72.32	438724
2025-03-17	72.09	73.42	72.09	73.19	441583
2025-03-18	72.62	72.85	71.66	72.07	328048
2025-03-19	72.37	73.23	71.61	72.55	762194
2025-03-20	71.69	73.41	71.69	72.74	568540
2025-03-21	71.89	72.54	71.51	72.54	1730263
2025-03-24	73.80	75.54	73.49	75.38	402694
2025-03-25	74.67	75.88	74.56	75.39	369132
2025-03-26	75.36	76.06	75.04	76.04	503991
2025-03-27	75.79	76.30	74.64	75.29	259854
2025-03-28	75.24	75.41	72.83	73.78	240139
2025-03-31	72.81	73.66	71.75	73.17	483491
2025-04-01	73.07	74.12	72.51	73.74	284021
2025-04-02	72.71	75.31	72.71	75.26	279548
2025-04-03	71.73	72.33	70.71	71.08	489363
2025-04-04	69.00	72.66	68.33	72.17	623284
2025-04-07	69.95	73.16	67.74	69.40	781757
2025-04-08	70.93	70.93	65.77	66.73	576321
2025-04-09	66.25	74.72	66.24	73.72	551849
2025-04-10	71.78	72.71	69.64	71.91	405101
2025-04-11	71.38	73.23	70.34	72.79	349263
2025-04-14	73.51	73.51	71.53	72.76	264835
2025-04-15	71.98	73.17	71.11	71.69	349948
2025-04-16	71.04	72.05	69.55	70.11	358373
2025-04-17	69.98	71.24	69.48	70.69	290170
2025-04-21	70.07	70.20	69.23	69.47	319355
2025-04-22	70.49	71.50	69.33	71.26	299116
2025-04-23	73.37	74.58	71.07	71.36	226078
2025-04-24	71.79	73.82	71.39	73.53	240553
2025-04-25	73.01	73.60	72.43	73.29	173674
2025-04-28	73.05	74.37	72.88	73.22	217997
2025-04-29	72.87	73.81	72.51	73.52	267569
2025-04-30	72.26	73.70	71.23	73.26	271847
2025-05-01	73.77	74.31	72.69	73.28	318960
2025-05-02	74.51	75.33	73.60	74.98	193145
2025-05-05	74.31	75.34	74.06	74.12	341783
2025-05-06	73.24	73.47	72.09	72.15	245588
2025-05-07	72.35	73.05	71.64	73.00	607831
2025-05-08	74.03	76.64	73.70	75.53	254063
2025-05-09	74.90	75.84	74.76	75.19	170142
2025-05-12	78.69	79.36	75.66	77.20	399325
2025-05-13	77.73	78.30	77.14	77.45	267999
2025-05-14	77.00	77.00	75.42	75.59	321005
2025-05-15	75.62	76.08	74.96	75.73	364153
2025-05-16	75.79	77.38	75.36	77.13	285349
2025-05-19	75.30	76.28	75.30	75.62	206823
2025-05-20	75.10	75.93	74.86	75.27	251825
2025-05-21	74.09	74.71	73.10	73.17	257166
2025-05-22	73.01	73.79	72.53	73.74	318374
2025-05-23	72.46	73.80	72.38	73.62	335730
2025-05-27	74.77	76.68	73.97	76.60	360227
2025-05-28	76.45	76.71	75.30	75.49	344284
2025-05-29	76.08	76.95	75.69	76.72	382004
2025-05-30	76.53	76.75	75.27	75.73	363881

Explore More About GMS

Coins representing dividend payouts and trends

GMS Dividend History

Discover GMS Inc'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

GMS Stock Split History

Discover GMS Inc'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

GMS Historical Prices

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

Web Analytics